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
苏利股份603585.SH
最近收盘价9.342026-07-17
最近交易日2026-07-17
成交量（股）4,172,119
成交额（元）39,481,164
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-09 | cash_dividend | 0.35553 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-07-01 | 2026-07-09 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-24 | 2024-07-01 | cash_dividend | 0.05 | — | — | — | 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 | 9.51 | 9.73 | 9.21 | 9.34 | 9.34 | qfq | 4,172,119 | 39,481,164 | -1.99% |
| 2026-07-16 | 9.64 | 9.67 | 9.37 | 9.53 | 9.53 | qfq | 3,010,308 | 28,790,422 | -0.52% |
| 2026-07-15 | 9.45 | 9.69 | 9.38 | 9.58 | 9.58 | qfq | 3,736,162 | 35,827,894 | 1.05% |
| 2026-07-14 | 9.09 | 9.54 | 9.03 | 9.48 | 9.48 | qfq | 4,744,275 | 44,224,630 | 4.06% |
| 2026-07-13 | 9.34 | 9.43 | 9.09 | 9.11 | 9.11 | qfq | 4,669,648 | 42,949,593 | -2.67% |
| 2026-07-10 | 9.30 | 9.54 | 9.11 | 9.36 | 9.36 | qfq | 5,273,961 | 49,556,544 | 0.75% |
| 2026-07-09 | 9.28 | 9.52 | 9.14 | 9.29 | 9.29 | qfq | 6,503,356 | 60,348,799 | -31.64% |
| 2026-07-08 | 13.70 | 13.86 | 13.48 | 13.59 | 9.45 | qfq | 2,225,436 | 30,335,964 | -1.02% |
| 2026-07-07 | 14.43 | 14.43 | 13.71 | 13.73 | 9.55 | qfq | 3,398,082 | 47,164,349 | -4.45% |
| 2026-07-06 | 14.43 | 14.65 | 14.23 | 14.37 | 10.00 | qfq | 2,743,564 | 39,607,347 | -0.07% |
| 2026-07-03 | 14.27 | 14.40 | 14.13 | 14.38 | 10.00 | qfq | 2,911,694 | 41,632,550 | 1.63% |
| 2026-07-02 | 14.08 | 14.42 | 13.97 | 14.15 | 9.84 | qfq | 3,225,932 | 45,992,074 | 0.28% |
| 2026-07-01 | 13.68 | 14.25 | 13.61 | 14.11 | 9.81 | qfq | 4,269,054 | 59,623,973 | 3.22% |
| 2026-06-30 | 13.71 | 13.89 | 13.39 | 13.67 | 9.51 | qfq | 2,434,546 | 33,301,297 | -0.22% |
| 2026-06-29 | 13.71 | 13.85 | 13.22 | 13.70 | 9.53 | qfq | 4,096,638 | 55,798,191 | -0.07% |
| 2026-06-26 | 14.01 | 14.01 | 13.57 | 13.71 | 9.54 | qfq | 2,954,985 | 40,632,945 | -2.00% |
| 2026-06-25 | 14.30 | 14.43 | 13.72 | 13.99 | 9.73 | qfq | 4,447,581 | 62,118,920 | -2.64% |
| 2026-06-24 | 14.66 | 14.66 | 14.22 | 14.37 | 10.00 | qfq | 2,381,799 | 34,233,691 | -1.78% |
| 2026-06-23 | 14.53 | 14.83 | 14.53 | 14.63 | 10.18 | qfq | 3,001,558 | 44,004,239 | 0.27% |
| 2026-06-22 | 14.38 | 14.69 | 14.01 | 14.59 | 10.15 | qfq | 3,987,559 | 57,242,300 | 0.97% |
| 2026-06-18 | 14.70 | 14.70 | 14.38 | 14.45 | 10.05 | qfq | 2,771,600 | 40,204,659 | -1.16% |
| 2026-06-17 | 15.30 | 15.30 | 14.58 | 14.62 | 10.17 | qfq | 4,158,461 | 61,400,977 | -3.82% |
| 2026-06-16 | 15.25 | 15.38 | 14.92 | 15.20 | 10.57 | qfq | 2,809,981 | 42,593,464 | -0.33% |
| 2026-06-15 | 15.30 | 15.61 | 15.08 | 15.25 | 10.61 | qfq | 3,365,040 | 51,492,998 | -0.39% |
| 2026-06-12 | 15.00 | 15.47 | 14.84 | 15.31 | 10.65 | qfq | 4,243,600 | 64,621,169 | 2.55% |
| 2026-06-11 | 14.89 | 15.16 | 14.78 | 14.93 | 10.39 | qfq | 2,675,000 | 39,859,726 | -1.13% |
| 2026-06-10 | 15.00 | 15.24 | 14.75 | 15.10 | 10.50 | qfq | 3,186,608 | 47,797,019 | 0.80% |
| 2026-06-09 | 14.94 | 15.17 | 14.76 | 14.98 | 10.42 | qfq | 2,837,500 | 42,531,075 | 0.74% |
| 2026-06-08 | 15.15 | 15.45 | 14.70 | 14.87 | 10.34 | qfq | 3,903,174 | 58,724,732 | -4.37% |
| 2026-06-05 | 15.45 | 15.69 | 15.11 | 15.55 | 10.82 | qfq | 3,438,348 | 53,035,562 | 0.58% |
| 2026-06-04 | 15.70 | 15.92 | 15.38 | 15.46 | 10.75 | qfq | 3,064,900 | 47,543,008 | -2.46% |
| 2026-06-03 | 16.07 | 16.16 | 15.76 | 15.85 | 11.03 | qfq | 2,674,274 | 42,574,943 | -1.37% |
| 2026-06-02 | 16.43 | 16.51 | 15.90 | 16.07 | 11.18 | qfq | 2,756,920 | 44,296,370 | -2.43% |
| 2026-06-01 | 15.75 | 16.51 | 15.75 | 16.47 | 11.46 | qfq | 3,549,813 | 58,044,093 | 3.20% |
| 2026-05-29 | 16.26 | 16.39 | 15.88 | 15.96 | 11.10 | qfq | 3,430,352 | 55,278,212 | -2.21% |
| 2026-05-28 | 16.31 | 16.44 | 16.07 | 16.32 | 11.35 | qfq | 3,053,300 | 49,706,528 | -0.18% |
| 2026-05-27 | 16.61 | 16.85 | 16.26 | 16.35 | 11.37 | qfq | 3,511,702 | 57,722,918 | -2.50% |
| 2026-05-26 | 16.93 | 16.97 | 16.51 | 16.77 | 11.67 | qfq | 3,990,519 | 66,451,130 | -1.41% |
| 2026-05-25 | 17.20 | 17.38 | 16.90 | 17.01 | 11.83 | qfq | 2,808,800 | 47,997,998 | -1.39% |
| 2026-05-22 | 16.89 | 17.40 | 16.71 | 17.25 | 12.00 | qfq | 4,428,852 | 75,794,425 | 2.99% |
| 2026-05-21 | 17.50 | 17.81 | 16.72 | 16.75 | 11.65 | qfq | 5,116,806 | 88,391,828 | -4.78% |
| 2026-05-20 | 17.84 | 17.88 | 17.36 | 17.59 | 12.24 | qfq | 4,541,251 | 79,632,612 | -1.79% |
| 2026-05-19 | 18.02 | 18.02 | 17.63 | 17.91 | 12.46 | qfq | 3,800,490 | 67,721,742 | -0.50% |
| 2026-05-18 | 18.21 | 18.21 | 17.86 | 18.00 | 12.52 | qfq | 3,586,915 | 64,389,517 | -0.99% |
| 2026-05-15 | 18.37 | 18.47 | 18.04 | 18.18 | 12.65 | qfq | 3,815,703 | 69,716,007 | -1.03% |
| 2026-05-14 | 18.59 | 18.64 | 18.19 | 18.37 | 12.78 | qfq | 5,530,900 | 101,734,286 | -1.13% |
| 2026-05-13 | 18.57 | 18.82 | 18.55 | 18.58 | 12.92 | qfq | 4,001,502 | 74,669,478 | -0.21% |
| 2026-05-12 | 18.97 | 19.07 | 18.53 | 18.62 | 12.95 | qfq | 5,343,943 | 100,215,241 | -1.85% |
| 2026-05-11 | 18.84 | 19.05 | 18.78 | 18.97 | 13.20 | qfq | 5,751,895 | 108,832,322 | 0.42% |
| 2026-05-08 | 19.15 | 19.29 | 18.73 | 18.89 | 13.14 | qfq | 6,477,262 | 122,709,622 | -1.56% |
| 2026-05-07 | 19.04 | 19.45 | 18.86 | 19.19 | 13.35 | qfq | 7,529,857 | 144,106,283 | 0.37% |
| 2026-05-06 | 19.40 | 19.46 | 18.99 | 19.12 | 13.30 | qfq | 7,003,768 | 133,873,829 | -1.09% |
| 2026-04-30 | 19.41 | 19.41 | 19.12 | 19.33 | 13.45 | qfq | 5,672,263 | 109,240,376 | -0.41% |
| 2026-04-29 | 19.49 | 19.64 | 19.32 | 19.41 | 13.50 | qfq | 6,656,352 | 129,545,924 | -0.05% |
| 2026-04-28 | 19.39 | 19.49 | 19.15 | 19.42 | 13.51 | qfq | 6,711,854 | 129,778,230 | -0.51% |
| 2026-04-27 | 19.86 | 19.86 | 19.44 | 19.52 | 13.58 | qfq | 11,477,613 | 224,908,931 | -2.55% |
| 2026-04-24 | 20.41 | 20.47 | 19.64 | 20.03 | 13.93 | qfq | 17,859,603 | 358,390,007 | -5.92% |
| 2026-04-23 | 21.42 | 21.97 | 21.29 | 21.29 | 14.81 | qfq | 12,497,337 | 266,692,826 | -9.98% |
| 2026-04-22 | 23.27 | 24.80 | 23.20 | 23.65 | 16.45 | qfq | 22,019,817 | 525,537,679 | 1.37% |
| 2026-04-21 | 23.50 | 23.76 | 23.10 | 23.33 | 16.23 | qfq | 10,577,892 | 247,316,754 | -1.10% |
| 2026-04-20 | 24.06 | 24.12 | 23.30 | 23.59 | 16.41 | qfq | 11,311,917 | 266,959,089 | -1.95% |
| 2026-04-17 | 24.60 | 25.00 | 24.00 | 24.06 | 16.74 | qfq | 14,151,135 | 342,502,435 | -4.07% |
| 2026-04-16 | 25.47 | 25.47 | 24.66 | 25.08 | 17.45 | qfq | 15,726,682 | 394,027,535 | 0.44% |
| 2026-04-15 | 26.14 | 27.44 | 24.81 | 24.97 | 17.37 | qfq | 25,804,418 | 666,937,300 | -5.42% |
| 2026-04-14 | 23.98 | 26.40 | 23.98 | 26.40 | 18.36 | qfq | 17,027,864 | 445,251,230 | 10.00% |
| 2026-04-13 | 23.06 | 24.20 | 21.80 | 24.00 | 16.69 | qfq | 19,514,717 | 452,674,225 | 6.29% |
| 2026-04-10 | 22.46 | 23.14 | 21.99 | 22.58 | 15.71 | qfq | 14,403,948 | 324,140,362 | 0.85% |
| 2026-04-09 | 23.80 | 23.80 | 22.31 | 22.39 | 15.57 | qfq | 18,985,227 | 433,586,214 | -4.11% |
| 2026-04-08 | 23.04 | 24.00 | 23.04 | 23.35 | 16.24 | qfq | 24,851,311 | 580,425,751 | -8.79% |
| 2026-04-07 | 24.51 | 26.95 | 23.20 | 25.60 | 17.81 | qfq | 30,126,725 | 761,667,919 | 4.45% |
| 2026-04-03 | 23.00 | 24.51 | 22.67 | 24.51 | 17.05 | qfq | 12,895,043 | 306,013,696 | 10.01% |
| 2026-04-02 | 21.90 | 22.55 | 21.89 | 22.28 | 15.50 | qfq | 9,842,600 | 218,652,681 | 1.32% |
| 2026-04-01 | 22.20 | 22.60 | 21.71 | 21.99 | 15.30 | qfq | 11,963,309 | 262,671,519 | -0.95% |
| 2026-03-31 | 22.75 | 22.80 | 21.31 | 22.20 | 15.44 | qfq | 20,372,138 | 445,276,321 | -2.67% |
| 2026-03-30 | 22.70 | 22.81 | 21.41 | 22.81 | 15.87 | qfq | 10,036,291 | 224,121,012 | 9.98% |
| 2026-03-27 | 19.60 | 20.74 | 19.57 | 20.74 | 14.43 | qfq | 3,248,132 | 66,753,739 | 10.03% |
| 2026-03-26 | 18.96 | 19.60 | 18.84 | 18.85 | 13.11 | qfq | 3,160,500 | 60,453,808 | 0.00% |
| 2026-03-25 | 18.30 | 18.98 | 18.17 | 18.85 | 13.11 | qfq | 3,150,480 | 58,752,912 | 2.95% |
| 2026-03-24 | 17.79 | 18.31 | 17.49 | 18.31 | 12.74 | qfq | 3,479,070 | 62,089,956 | 4.87% |
| 2026-03-23 | 18.27 | 18.46 | 17.18 | 17.46 | 12.15 | qfq | 4,646,823 | 82,835,248 | -6.18% |
| 2026-03-20 | 19.31 | 19.57 | 18.56 | 18.61 | 12.95 | qfq | 3,220,158 | 61,151,428 | -3.53% |
| 2026-03-19 | 20.38 | 20.52 | 19.18 | 19.29 | 13.42 | qfq | 3,672,200 | 72,224,124 | -6.31% |
| 2026-03-18 | 20.71 | 20.87 | 20.19 | 20.59 | 14.32 | qfq | 2,895,400 | 59,102,035 | -0.05% |
| 2026-03-17 | 21.29 | 21.81 | 20.59 | 20.60 | 14.33 | qfq | 3,751,700 | 79,068,350 | -3.60% |
| 2026-03-16 | 21.82 | 22.23 | 21.10 | 21.37 | 14.86 | qfq | 5,609,100 | 120,939,187 | -3.56% |
| 2026-03-13 | 21.13 | 22.61 | 21.13 | 22.16 | 15.41 | qfq | 8,404,158 | 185,473,089 | 4.87% |
| 2026-03-12 | 21.10 | 21.50 | 20.88 | 21.13 | 14.70 | qfq | 3,688,400 | 78,188,379 | -0.33% |
| 2026-03-11 | 20.96 | 21.22 | 20.67 | 21.20 | 14.75 | qfq | 3,900,100 | 81,753,788 | 1.10% |
| 2026-03-10 | 21.10 | 21.29 | 20.88 | 20.97 | 14.59 | qfq | 3,382,960 | 71,110,831 | -0.52% |
| 2026-03-09 | 21.75 | 21.87 | 20.80 | 21.08 | 14.66 | qfq | 4,968,200 | 105,313,889 | -3.74% |
| 2026-03-06 | 20.78 | 22.05 | 20.78 | 21.90 | 15.23 | qfq | 4,928,388 | 106,299,858 | 4.39% |
| 2026-03-05 | 21.68 | 21.84 | 20.85 | 20.98 | 14.59 | qfq | 4,284,700 | 90,544,010 | -2.42% |
| 2026-03-04 | 21.22 | 22.06 | 21.06 | 21.50 | 14.96 | qfq | 5,208,022 | 112,606,092 | -0.46% |
| 2026-03-03 | 22.44 | 22.75 | 21.50 | 21.60 | 15.02 | qfq | 6,331,696 | 138,550,940 | -3.74% |
| 2026-03-02 | 22.60 | 23.88 | 21.90 | 22.44 | 15.61 | qfq | 9,103,276 | 205,349,827 | -2.65% |
| 2026-02-27 | 22.21 | 23.46 | 21.91 | 23.05 | 16.03 | qfq | 9,471,298 | 215,374,209 | 4.06% |
| 2026-02-26 | 22.10 | 22.60 | 21.84 | 22.15 | 15.41 | qfq | 5,332,810 | 117,799,331 | 0.23% |
| 2026-02-25 | 21.90 | 22.68 | 21.89 | 22.10 | 15.37 | qfq | 7,934,482 | 176,822,498 | 1.28% |
| 2026-02-24 | 20.97 | 22.27 | 20.90 | 21.82 | 15.18 | qfq | 7,338,634 | 159,856,577 | 6.65% |
| 2026-02-13 | 20.34 | 20.75 | 20.22 | 20.46 | 14.23 | qfq | 2,344,661 | 48,233,027 | 0.20% |
| 2026-02-12 | 20.65 | 20.93 | 20.29 | 20.42 | 14.20 | qfq | 2,241,700 | 46,010,329 | -1.45% |
| 2026-02-11 | 20.32 | 21.26 | 20.32 | 20.72 | 14.41 | qfq | 3,671,500 | 76,638,827 | 1.42% |
| 2026-02-10 | 20.71 | 20.80 | 20.26 | 20.43 | 14.21 | qfq | 2,606,540 | 53,314,665 | -0.87% |
| 2026-02-09 | 20.37 | 20.86 | 20.35 | 20.61 | 14.34 | qfq | 4,684,791 | 96,553,885 | 1.78% |
| 2026-02-06 | 20.02 | 20.84 | 19.85 | 20.25 | 14.09 | qfq | 3,892,011 | 79,523,036 | 0.85% |
| 2026-02-05 | 20.30 | 20.80 | 20.07 | 20.08 | 13.97 | qfq | 3,519,031 | 71,443,181 | -1.47% |
| 2026-02-04 | 20.56 | 20.70 | 20.20 | 20.38 | 14.18 | qfq | 3,206,500 | 65,525,726 | -0.83% |
| 2026-02-03 | 20.63 | 20.77 | 20.15 | 20.55 | 14.29 | qfq | 4,045,794 | 82,875,659 | 0.74% |
| 2026-02-02 | 21.60 | 21.68 | 20.36 | 20.40 | 14.19 | qfq | 7,024,382 | 146,737,175 | -5.51% |
| 2026-01-30 | 21.45 | 21.66 | 20.21 | 21.59 | 15.02 | qfq | 8,945,700 | 187,756,541 | 1.31% |
| 2026-01-29 | 21.79 | 21.79 | 21.11 | 21.31 | 14.82 | qfq | 4,068,920 | 87,139,033 | -2.25% |
| 2026-01-28 | 21.44 | 21.98 | 21.28 | 21.80 | 15.16 | qfq | 4,736,640 | 102,328,210 | 0.60% |
| 2026-01-27 | 21.45 | 21.76 | 21.06 | 21.67 | 15.07 | qfq | 4,545,870 | 97,290,403 | 0.84% |
| 2026-01-26 | 21.24 | 21.80 | 21.10 | 21.49 | 14.95 | qfq | 5,219,300 | 111,917,552 | 1.18% |
| 2026-01-23 | 21.43 | 21.43 | 21.02 | 21.24 | 14.77 | qfq | 4,846,590 | 102,830,577 | -0.75% |
| 2026-01-22 | 21.71 | 21.74 | 21.32 | 21.40 | 14.89 | qfq | 5,238,000 | 112,511,090 | -1.43% |
| 2026-01-21 | 21.41 | 21.79 | 21.27 | 21.71 | 15.10 | qfq | 4,675,718 | 100,642,030 | 0.56% |
| 2026-01-20 | 21.11 | 21.60 | 21.05 | 21.59 | 15.02 | qfq | 6,426,936 | 137,191,816 | 2.03% |
| 2026-01-19 | 20.58 | 21.28 | 20.33 | 21.16 | 14.72 | qfq | 6,101,042 | 127,666,152 | 1.93% |
| 2026-01-16 | 20.69 | 20.83 | 20.15 | 20.76 | 14.44 | qfq | 6,341,360 | 130,071,518 | 0.19% |
| 2026-01-15 | 19.96 | 21.10 | 19.86 | 20.72 | 14.41 | qfq | 7,469,786 | 154,249,191 | 3.19% |
| 2026-01-14 | 19.72 | 20.25 | 19.67 | 20.08 | 13.97 | qfq | 5,806,600 | 116,070,178 | 1.52% |
| 2026-01-13 | 19.57 | 20.28 | 19.33 | 19.78 | 13.76 | qfq | 8,476,370 | 169,003,545 | 1.38% |
| 2026-01-12 | 19.69 | 19.69 | 19.33 | 19.51 | 13.57 | qfq | 4,052,937 | 78,901,209 | 0.05% |
| 2026-01-09 | 19.44 | 19.51 | 19.19 | 19.50 | 13.56 | qfq | 4,016,680 | 77,695,190 | 0.26% |
| 2026-01-08 | 19.26 | 19.53 | 19.20 | 19.45 | 13.53 | qfq | 3,841,800 | 74,505,886 | 0.46% |
| 2026-01-07 | 19.40 | 19.49 | 19.12 | 19.36 | 13.47 | qfq | 4,087,200 | 78,809,097 | 0.00% |
| 2026-01-06 | 19.38 | 19.46 | 19.20 | 19.36 | 13.47 | qfq | 4,523,681 | 87,384,824 | -0.10% |
| 2026-01-05 | 18.96 | 19.45 | 18.90 | 19.38 | 13.48 | qfq | 5,683,500 | 109,437,909 | 2.76% |
| 2025-12-31 | 18.84 | 19.00 | 18.60 | 18.86 | 13.12 | qfq | 3,238,120 | 60,899,388 | -0.21% |
| 2025-12-30 | 19.10 | 19.23 | 18.78 | 18.90 | 13.15 | qfq | 4,333,540 | 82,253,244 | -0.89% |
| 2025-12-29 | 19.33 | 19.40 | 18.96 | 19.07 | 13.27 | qfq | 4,734,910 | 90,670,136 | -1.35% |
| 2025-12-26 | 19.60 | 19.69 | 19.26 | 19.33 | 13.45 | qfq | 5,334,420 | 103,462,885 | -1.33% |
| 2025-12-25 | 19.51 | 19.65 | 19.18 | 19.59 | 13.63 | qfq | 8,111,800 | 157,769,891 | 0.88% |
| 2025-12-24 | 19.20 | 19.88 | 18.80 | 19.42 | 13.51 | qfq | 11,886,383 | 231,161,568 | 2.10% |
| 2025-12-23 | 19.30 | 19.87 | 18.81 | 19.02 | 13.23 | qfq | 16,366,772 | 314,367,944 | -5.65% |
| 2025-12-22 | 21.41 | 21.96 | 20.16 | 20.16 | 14.02 | qfq | 13,212,930 | 273,225,800 | -10.00% |
| 2025-12-19 | 20.80 | 22.40 | 20.08 | 22.40 | 15.58 | qfq | 27,984,436 | 604,594,702 | 10.02% |
| 2025-12-18 | 20.36 | 20.36 | 19.50 | 20.36 | 14.16 | qfq | 14,265,652 | 289,386,625 | 9.99% |
| 2025-12-17 | 17.01 | 18.51 | 16.93 | 18.51 | 12.88 | qfq | 5,844,891 | 104,364,626 | 9.98% |
| 2025-12-16 | 17.05 | 17.20 | 16.71 | 16.83 | 11.71 | qfq | 1,427,720 | 24,117,753 | -1.87% |
| 2025-12-15 | 17.01 | 17.28 | 17.00 | 17.15 | 11.93 | qfq | 1,219,546 | 20,902,843 | 0.06% |
| 2025-12-12 | 17.38 | 17.45 | 17.12 | 17.14 | 11.92 | qfq | 1,297,134 | 22,403,569 | -0.92% |
| 2025-12-11 | 17.58 | 17.60 | 17.30 | 17.30 | 12.03 | qfq | 1,616,800 | 28,121,740 | -1.20% |
| 2025-12-10 | 17.97 | 17.97 | 17.49 | 17.51 | 12.18 | qfq | 1,330,300 | 23,413,455 | -1.52% |
| 2025-12-09 | 17.94 | 18.02 | 17.74 | 17.78 | 12.37 | qfq | 844,262 | 15,095,266 | -1.00% |
| 2025-12-08 | 18.07 | 18.20 | 17.92 | 17.96 | 12.49 | qfq | 1,030,100 | 18,558,296 | -0.61% |
| 2025-12-05 | 17.78 | 18.12 | 17.70 | 18.07 | 12.57 | qfq | 1,164,500 | 20,847,187 | 1.75% |
| 2025-12-04 | 18.00 | 18.13 | 17.66 | 17.76 | 12.35 | qfq | 1,260,760 | 22,484,939 | -1.28% |
| 2025-12-03 | 18.33 | 18.35 | 17.93 | 17.99 | 12.51 | qfq | 1,170,000 | 21,158,203 | -0.99% |
| 2025-12-02 | 18.18 | 18.37 | 18.12 | 18.17 | 12.64 | qfq | 1,299,720 | 23,673,002 | -0.16% |
| 2025-12-01 | 18.50 | 18.55 | 18.17 | 18.20 | 12.66 | qfq | 1,840,300 | 33,750,183 | 0.00% |
| 2025-11-28 | 18.08 | 18.29 | 17.96 | 18.20 | 12.66 | qfq | 958,300 | 17,391,701 | 0.50% |
| 2025-11-27 | 17.90 | 18.40 | 17.90 | 18.11 | 12.60 | qfq | 1,126,900 | 20,462,230 | 1.12% |
| 2025-11-26 | 18.10 | 18.30 | 17.84 | 17.91 | 12.46 | qfq | 1,040,600 | 18,785,913 | -1.27% |
| 2025-11-25 | 18.29 | 18.37 | 18.04 | 18.14 | 12.62 | qfq | 1,167,506 | 21,309,664 | 0.95% |
| 2025-11-24 | 17.80 | 18.16 | 17.60 | 17.97 | 12.50 | qfq | 1,648,028 | 29,581,191 | 1.53% |
| 2025-11-21 | 18.40 | 18.68 | 17.60 | 17.70 | 12.31 | qfq | 2,641,543 | 47,594,441 | -4.84% |
| 2025-11-20 | 18.84 | 19.13 | 18.56 | 18.60 | 12.94 | qfq | 1,892,100 | 35,591,684 | -1.74% |
| 2025-11-19 | 19.06 | 19.32 | 18.79 | 18.93 | 13.17 | qfq | 2,111,514 | 40,115,091 | -0.47% |
| 2025-11-18 | 19.51 | 19.70 | 18.88 | 19.02 | 13.23 | qfq | 2,608,800 | 49,948,532 | -2.56% |
| 2025-11-17 | 19.49 | 19.80 | 19.29 | 19.52 | 13.58 | qfq | 1,988,188 | 38,796,698 | 0.26% |
| 2025-11-14 | 19.53 | 19.69 | 19.45 | 19.47 | 13.54 | qfq | 2,342,141 | 45,836,236 | -0.61% |
| 2025-11-13 | 19.30 | 19.67 | 19.22 | 19.59 | 13.63 | qfq | 2,722,366 | 53,085,188 | 1.87% |
| 2025-11-12 | 19.46 | 19.59 | 19.18 | 19.23 | 13.38 | qfq | 2,034,840 | 39,223,737 | -1.13% |
| 2025-11-11 | 19.62 | 19.71 | 19.37 | 19.45 | 13.53 | qfq | 1,901,101 | 36,975,659 | -0.97% |
| 2025-11-10 | 19.39 | 19.76 | 19.28 | 19.64 | 13.66 | qfq | 3,599,838 | 70,387,244 | 1.24% |
| 2025-11-07 | 19.16 | 19.42 | 19.16 | 19.40 | 13.49 | qfq | 2,945,198 | 56,852,117 | 0.78% |
| 2025-11-06 | 19.29 | 19.35 | 19.14 | 19.25 | 13.39 | qfq | 2,626,958 | 50,521,711 | -1.18% |
| 2025-11-05 | 19.39 | 19.48 | 19.12 | 19.48 | 13.55 | qfq | 4,715,095 | 90,802,166 | -2.21% |
| 2025-11-04 | 19.48 | 20.53 | 19.06 | 19.92 | 13.86 | qfq | 6,231,078 | 122,508,854 | 2.31% |
| 2025-11-03 | 19.68 | 19.97 | 19.23 | 19.47 | 13.54 | qfq | 4,795,221 | 94,302,247 | -1.12% |
| 2025-10-31 | 19.43 | 19.92 | 19.17 | 19.69 | 13.70 | qfq | 3,529,158 | 69,173,635 | 0.36% |
| 2025-10-30 | 19.78 | 19.78 | 19.07 | 19.62 | 13.65 | qfq | 4,893,421 | 95,002,294 | -1.51% |
| 2025-10-29 | 19.68 | 20.07 | 19.42 | 19.92 | 13.86 | qfq | 8,322,579 | 164,470,007 | -1.09% |
| 2025-10-28 | 19.00 | 20.20 | 18.85 | 20.14 | 14.01 | qfq | 10,378,814 | 204,279,518 | 5.33% |
| 2025-10-27 | 19.36 | 19.63 | 18.83 | 19.12 | 13.30 | qfq | 7,143,122 | 135,652,374 | -3.29% |
| 2025-10-24 | 18.54 | 20.26 | 18.28 | 19.77 | 13.75 | qfq | 8,726,200 | 169,777,248 | 7.21% |
| 2025-10-23 | 18.22 | 18.45 | 18.11 | 18.44 | 12.83 | qfq | 1,487,700 | 27,186,875 | 0.82% |
| 2025-10-22 | 18.46 | 18.55 | 18.22 | 18.29 | 12.72 | qfq | 959,500 | 17,627,067 | -0.38% |
| 2025-10-21 | 18.12 | 18.48 | 18.08 | 18.36 | 12.77 | qfq | 1,343,700 | 24,522,059 | 0.60% |
| 2025-10-20 | 17.97 | 18.26 | 17.92 | 18.25 | 12.69 | qfq | 1,450,080 | 26,276,377 | 1.50% |
| 2025-10-17 | 18.09 | 18.22 | 17.94 | 17.98 | 12.51 | qfq | 1,263,429 | 22,812,736 | -0.88% |
| 2025-10-16 | 18.37 | 18.58 | 18.10 | 18.14 | 12.62 | qfq | 1,369,600 | 25,063,646 | -1.36% |
| 2025-10-15 | 18.25 | 18.60 | 18.22 | 18.39 | 12.79 | qfq | 2,150,385 | 39,656,890 | 1.21% |
| 2025-10-14 | 18.53 | 18.57 | 18.11 | 18.17 | 12.64 | qfq | 1,800,580 | 32,888,256 | -0.82% |
| 2025-10-13 | 18.01 | 18.37 | 17.51 | 18.32 | 12.74 | qfq | 1,815,666 | 32,906,028 | -0.70% |
| 2025-10-10 | 18.16 | 18.58 | 18.03 | 18.45 | 12.83 | qfq | 2,191,000 | 40,263,862 | 2.05% |
| 2025-10-09 | 18.30 | 18.50 | 17.95 | 18.08 | 12.58 | qfq | 2,177,350 | 39,360,408 | -1.09% |
| 2025-09-30 | 18.19 | 18.50 | 18.09 | 18.28 | 12.72 | qfq | 1,389,380 | 25,415,494 | 0.49% |
| 2025-09-29 | 18.06 | 18.28 | 17.73 | 18.19 | 12.65 | qfq | 1,400,800 | 25,289,806 | 0.72% |
| 2025-09-26 | 17.73 | 18.23 | 17.73 | 18.06 | 12.56 | qfq | 1,218,900 | 22,023,510 | 1.23% |
| 2025-09-25 | 18.01 | 18.15 | 17.23 | 17.84 | 12.41 | qfq | 1,181,000 | 21,136,445 | -0.72% |
| 2025-09-24 | 17.68 | 17.99 | 17.65 | 17.97 | 12.50 | qfq | 1,339,200 | 23,850,816 | 1.24% |
| 2025-09-23 | 17.80 | 17.90 | 17.20 | 17.75 | 12.35 | qfq | 2,056,050 | 35,943,400 | -0.50% |
| 2025-09-22 | 18.38 | 18.42 | 17.73 | 17.84 | 12.41 | qfq | 2,008,801 | 35,966,380 | -2.94% |
| 2025-09-19 | 18.28 | 18.56 | 18.18 | 18.38 | 12.79 | qfq | 898,100 | 16,498,124 | 0.16% |
| 2025-09-18 | 18.89 | 18.91 | 18.22 | 18.35 | 12.76 | qfq | 1,718,300 | 31,942,934 | -3.01% |
| 2025-09-17 | 18.89 | 18.98 | 18.72 | 18.92 | 13.16 | qfq | 1,213,706 | 22,849,167 | 0.16% |
| 2025-09-16 | 18.53 | 18.95 | 18.53 | 18.89 | 13.14 | qfq | 2,244,680 | 42,182,403 | 1.61% |
| 2025-09-15 | 18.72 | 18.83 | 18.53 | 18.59 | 12.93 | qfq | 1,303,412 | 24,257,240 | -0.69% |
| 2025-09-12 | 18.80 | 18.94 | 18.70 | 18.72 | 13.02 | qfq | 1,483,800 | 27,880,376 | -0.16% |
| 2025-09-11 | 18.80 | 18.80 | 18.46 | 18.75 | 13.04 | qfq | 1,458,800 | 27,211,089 | -0.11% |
| 2025-09-10 | 18.71 | 18.90 | 18.61 | 18.77 | 13.06 | qfq | 1,208,860 | 22,662,452 | 0.32% |
| 2025-09-09 | 18.88 | 19.00 | 18.55 | 18.71 | 13.01 | qfq | 1,611,606 | 30,250,726 | -0.90% |
| 2025-09-08 | 18.58 | 19.08 | 18.55 | 18.88 | 13.13 | qfq | 2,346,319 | 44,313,338 | 1.78% |
| 2025-09-05 | 18.45 | 18.69 | 18.15 | 18.55 | 12.90 | qfq | 1,618,000 | 29,879,491 | 1.15% |
| 2025-09-04 | 18.13 | 18.62 | 18.10 | 18.34 | 12.76 | qfq | 2,255,155 | 41,518,825 | 1.21% |
| 2025-09-03 | 18.76 | 18.80 | 18.08 | 18.12 | 12.60 | qfq | 2,034,680 | 37,371,270 | -2.58% |
| 2025-09-02 | 19.25 | 19.25 | 18.40 | 18.60 | 12.94 | qfq | 2,542,229 | 47,336,372 | -2.62% |
| 2025-09-01 | 18.95 | 19.26 | 18.80 | 19.10 | 13.29 | qfq | 2,682,500 | 51,101,768 | 1.43% |
| 2025-08-29 | 18.86 | 19.00 | 18.61 | 18.83 | 13.10 | qfq | 2,159,660 | 40,628,825 | -0.11% |
| 2025-08-28 | 19.04 | 19.26 | 18.40 | 18.85 | 13.11 | qfq | 4,449,802 | 83,794,600 | -1.72% |
| 2025-08-27 | 20.19 | 20.25 | 19.09 | 19.18 | 13.34 | qfq | 7,555,397 | 148,204,700 | -3.91% |
| 2025-08-26 | 19.83 | 20.19 | 19.74 | 19.96 | 13.88 | qfq | 4,516,402 | 90,219,480 | 0.40% |
| 2025-08-25 | 19.95 | 20.00 | 19.71 | 19.88 | 13.83 | qfq | 3,830,949 | 76,094,459 | 0.00% |
| 2025-08-22 | 19.94 | 19.94 | 19.33 | 19.88 | 13.83 | qfq | 3,802,340 | 74,511,943 | 0.00% |
| 2025-08-21 | 19.95 | 20.27 | 19.75 | 19.88 | 13.83 | qfq | 4,548,069 | 90,795,367 | -0.40% |
| 2025-08-20 | 19.51 | 20.08 | 19.51 | 19.96 | 13.88 | qfq | 3,872,720 | 76,926,679 | 1.78% |
| 2025-08-19 | 19.44 | 19.79 | 19.41 | 19.61 | 13.64 | qfq | 3,382,249 | 66,129,836 | 0.77% |
| 2025-08-18 | 19.96 | 19.99 | 19.35 | 19.46 | 13.54 | qfq | 4,309,720 | 83,912,458 | -0.61% |
| 2025-08-15 | 19.18 | 19.75 | 19.09 | 19.58 | 13.62 | qfq | 5,649,522 | 110,490,780 | 2.62% |
| 2025-08-14 | 19.35 | 19.47 | 19.05 | 19.08 | 13.27 | qfq | 3,855,711 | 74,257,927 | -0.93% |
| 2025-08-13 | 19.18 | 19.37 | 19.05 | 19.26 | 13.40 | qfq | 2,738,992 | 52,555,742 | 0.42% |
| 2025-08-12 | 19.64 | 19.76 | 19.15 | 19.18 | 13.34 | qfq | 3,590,900 | 69,385,771 | -2.34% |
| 2025-08-11 | 19.30 | 19.65 | 19.23 | 19.64 | 13.66 | qfq | 3,280,000 | 63,910,747 | 1.97% |
| 2025-08-08 | 19.45 | 19.45 | 19.08 | 19.26 | 13.40 | qfq | 2,269,935 | 43,690,411 | -0.16% |
| 2025-08-07 | 19.48 | 19.58 | 19.22 | 19.29 | 13.42 | qfq | 2,438,268 | 47,185,643 | -0.98% |
| 2025-08-06 | 19.39 | 19.70 | 19.31 | 19.48 | 13.55 | qfq | 3,459,184 | 67,434,170 | 0.41% |
| 2025-08-05 | 19.24 | 19.49 | 19.10 | 19.40 | 13.49 | qfq | 2,747,870 | 53,068,270 | 0.83% |
| 2025-08-04 | 19.23 | 19.28 | 18.83 | 19.24 | 13.38 | qfq | 2,474,800 | 47,150,185 | 0.05% |
| 2025-08-01 | 18.83 | 19.75 | 18.75 | 19.23 | 13.38 | qfq | 5,498,000 | 106,336,277 | 2.12% |
| 2025-07-31 | 19.05 | 19.30 | 18.76 | 18.83 | 13.10 | qfq | 2,380,894 | 45,082,917 | -1.72% |
| 2025-07-30 | 19.12 | 19.37 | 19.02 | 19.16 | 13.33 | qfq | 3,757,480 | 72,258,177 | -0.10% |
| 2025-07-29 | 19.31 | 19.31 | 18.68 | 19.18 | 13.34 | qfq | 5,280,539 | 100,102,599 | -1.08% |
| 2025-07-28 | 19.54 | 19.75 | 19.22 | 19.39 | 13.49 | qfq | 5,367,606 | 104,579,197 | -0.46% |
| 2025-07-25 | 19.15 | 19.79 | 19.15 | 19.48 | 13.55 | qfq | 6,065,574 | 118,250,311 | 1.62% |
| 2025-07-24 | 19.20 | 19.31 | 19.07 | 19.17 | 13.33 | qfq | 3,527,756 | 67,600,247 | 0.31% |
| 2025-07-23 | 19.37 | 19.55 | 19.08 | 19.11 | 13.29 | qfq | 3,774,451 | 72,831,728 | -1.44% |
| 2025-07-22 | 19.70 | 19.72 | 18.90 | 19.39 | 13.49 | qfq | 5,331,916 | 103,153,604 | -1.67% |
| 2025-07-21 | 19.94 | 20.17 | 19.66 | 19.72 | 13.72 | qfq | 5,809,134 | 115,244,828 | -0.65% |
| 2025-07-18 | 19.86 | 20.18 | 19.47 | 19.85 | 13.81 | qfq | 6,426,048 | 126,819,010 | -0.05% |
| 2025-07-17 | 20.36 | 20.36 | 19.81 | 19.86 | 13.81 | qfq | 6,871,852 | 136,927,396 | -2.55% |
| 2025-07-16 | 20.06 | 20.75 | 19.60 | 20.38 | 14.18 | qfq | 9,212,424 | 186,111,932 | 0.20% |
| 2025-07-15 | 19.91 | 21.28 | 19.40 | 20.34 | 14.15 | qfq | 16,314,763 | 325,474,716 | -5.66% |
| 2025-07-14 | 20.76 | 21.60 | 20.75 | 21.56 | 15.00 | qfq | 8,630,979 | 183,994,906 | 2.76% |
| 2025-07-11 | 20.74 | 21.00 | 20.34 | 20.98 | 14.59 | qfq | 7,145,560 | 147,866,568 | -0.38% |
| 2025-07-10 | 20.86 | 21.22 | 20.50 | 21.06 | 14.65 | qfq | 9,642,052 | 201,904,010 | 2.38% |
| 2025-07-09 | 21.00 | 21.15 | 20.53 | 20.57 | 14.31 | qfq | 8,508,234 | 176,527,597 | -2.19% |
| 2025-07-08 | 21.30 | 21.70 | 20.94 | 21.03 | 14.63 | qfq | 9,296,748 | 196,566,187 | -1.54% |
| 2025-07-07 | 21.30 | 21.97 | 20.88 | 21.36 | 14.86 | qfq | 12,154,514 | 259,247,141 | -0.19% |
| 2025-07-04 | 21.00 | 21.85 | 20.70 | 21.40 | 14.89 | qfq | 17,586,550 | 373,957,701 | 0.38% |
| 2025-07-03 | 19.30 | 21.32 | 19.28 | 21.32 | 14.83 | qfq | 15,158,851 | 310,862,965 | 10.01% |
| 2025-07-02 | 19.12 | 19.95 | 19.10 | 19.38 | 13.48 | qfq | 10,642,241 | 207,067,172 | -1.17% |
| 2025-07-01 | 18.67 | 20.00 | 18.27 | 19.61 | 13.64 | qfq | 13,265,852 | 253,098,669 | 6.06% |
| 2025-06-30 | 18.29 | 18.54 | 18.21 | 18.49 | 12.86 | qfq | 4,604,931 | 84,758,883 | 1.09% |
| 2025-06-27 | 18.24 | 18.57 | 18.13 | 18.29 | 12.72 | qfq | 4,873,241 | 89,362,673 | 0.27% |
| 2025-06-26 | 18.42 | 18.59 | 18.00 | 18.24 | 12.69 | qfq | 7,225,013 | 131,847,529 | -1.25% |
| 2025-06-25 | 18.80 | 18.98 | 18.30 | 18.47 | 12.85 | qfq | 8,573,875 | 158,807,209 | -2.33% |
| 2025-06-24 | 18.74 | 19.36 | 18.73 | 18.91 | 13.15 | qfq | 8,472,354 | 160,526,640 | -0.68% |
| 2025-06-23 | 18.15 | 19.13 | 18.14 | 19.04 | 13.24 | qfq | 11,453,313 | 215,245,471 | 2.37% |
| 2025-06-20 | 19.00 | 19.25 | 18.29 | 18.60 | 12.94 | qfq | 13,952,787 | 260,819,349 | -4.42% |
| 2025-06-19 | 20.00 | 20.46 | 19.46 | 19.46 | 13.54 | qfq | 21,372,942 | 420,795,511 | -9.99% |
| 2025-06-18 | 23.00 | 23.46 | 21.62 | 21.62 | 15.04 | qfq | 21,198,577 | 469,905,091 | -9.99% |
| 2025-06-17 | 22.28 | 24.02 | 22.28 | 24.02 | 16.71 | qfq | 30,246,785 | 719,028,566 | 9.98% |
| 2025-06-16 | 20.18 | 21.84 | 19.88 | 21.84 | 15.19 | qfq | 18,504,799 | 388,066,513 | 10.03% |
| 2025-06-13 | 19.54 | 21.55 | 19.54 | 19.85 | 13.81 | qfq | 18,988,561 | 388,043,628 | -0.90% |
| 2025-06-12 | 18.53 | 20.87 | 18.02 | 20.03 | 13.93 | qfq | 21,559,476 | 428,438,147 | 5.59% |
| 2025-06-11 | 19.15 | 19.65 | 18.19 | 18.97 | 13.20 | qfq | 16,801,113 | 313,372,092 | -3.85% |
| 2025-06-10 | 18.45 | 20.88 | 18.40 | 19.73 | 13.72 | qfq | 24,263,919 | 478,023,035 | 3.52% |
| 2025-06-09 | 18.70 | 19.80 | 18.02 | 19.06 | 13.26 | qfq | 23,520,357 | 441,590,364 | 0.00% |
| 2025-06-06 | 18.22 | 19.06 | 17.88 | 19.06 | 13.26 | qfq | 17,588,573 | 330,261,066 | 9.98% |
| 2025-06-05 | 15.95 | 17.33 | 15.80 | 17.33 | 12.05 | qfq | 5,080,513 | 85,964,259 | 10.03% |
| 2025-06-04 | 15.85 | 15.85 | 15.48 | 15.75 | 10.96 | qfq | 2,086,620 | 32,693,400 | -0.06% |
| 2025-06-03 | 15.55 | 15.86 | 15.48 | 15.76 | 10.96 | qfq | 2,012,420 | 31,667,698 | 0.51% |
| 2025-05-30 | 15.75 | 15.86 | 15.38 | 15.68 | 10.91 | qfq | 2,395,000 | 37,350,768 | -0.51% |
| 2025-05-29 | 15.88 | 15.98 | 15.46 | 15.76 | 10.96 | qfq | 3,132,560 | 49,166,991 | -1.62% |
| 2025-05-28 | 16.30 | 16.38 | 15.51 | 16.02 | 11.14 | qfq | 4,315,620 | 68,534,962 | -1.29% |
| 2025-05-27 | 15.35 | 16.33 | 15.32 | 16.23 | 11.29 | qfq | 4,804,040 | 76,384,592 | 4.84% |
| 2025-05-26 | 15.87 | 15.88 | 15.31 | 15.48 | 10.77 | qfq | 2,653,400 | 41,155,225 | -0.83% |
| 2025-05-23 | 15.20 | 15.75 | 15.11 | 15.61 | 10.86 | qfq | 3,052,200 | 47,386,510 | 3.17% |
| 2025-05-22 | 15.39 | 15.55 | 15.05 | 15.13 | 10.52 | qfq | 1,811,900 | 27,575,199 | -2.20% |
| 2025-05-21 | 15.60 | 15.67 | 15.33 | 15.47 | 10.76 | qfq | 1,670,300 | 25,841,772 | -0.77% |
| 2025-05-20 | 15.70 | 15.81 | 15.43 | 15.59 | 10.84 | qfq | 1,884,500 | 29,343,670 | -1.39% |
| 2025-05-19 | 15.37 | 16.00 | 15.14 | 15.81 | 11.00 | qfq | 2,872,640 | 44,906,054 | 3.40% |
| 2025-05-16 | 15.06 | 15.35 | 15.06 | 15.29 | 10.64 | qfq | 1,146,500 | 17,484,247 | 0.59% |
| 2025-05-15 | 15.44 | 15.44 | 15.03 | 15.20 | 10.57 | qfq | 1,959,800 | 29,787,102 | -1.04% |
| 2025-05-14 | 15.44 | 15.64 | 15.27 | 15.36 | 10.68 | qfq | 1,699,000 | 26,160,760 | -1.35% |
| 2025-05-13 | 15.48 | 15.98 | 15.17 | 15.57 | 10.83 | qfq | 2,803,000 | 43,603,770 | 1.63% |
| 2025-05-12 | 15.23 | 15.55 | 15.22 | 15.32 | 10.66 | qfq | 2,401,600 | 36,982,482 | 0.72% |
| 2025-05-09 | 15.55 | 15.55 | 15.13 | 15.21 | 10.58 | qfq | 1,975,820 | 30,176,941 | -2.06% |
| 2025-05-08 | 15.57 | 15.79 | 15.43 | 15.53 | 10.80 | qfq | 2,254,916 | 35,119,501 | -0.26% |
| 2025-05-07 | 15.88 | 15.90 | 15.40 | 15.57 | 10.83 | qfq | 2,824,300 | 44,080,797 | -0.57% |
| 2025-05-06 | 15.08 | 15.70 | 15.06 | 15.66 | 10.89 | qfq | 4,656,280 | 71,906,809 | 4.40% |
| 2025-04-30 | 15.33 | 15.45 | 15.00 | 15.00 | 10.43 | qfq | 3,274,780 | 49,586,877 | -2.15% |
| 2025-04-29 | 15.16 | 15.38 | 15.04 | 15.33 | 10.66 | qfq | 3,661,000 | 55,790,381 | 0.52% |
| 2025-04-28 | 15.03 | 15.46 | 14.95 | 15.25 | 10.61 | qfq | 6,507,100 | 99,292,250 | 0.99% |
| 2025-04-25 | 15.08 | 15.42 | 14.92 | 15.10 | 10.50 | qfq | 5,876,360 | 88,927,830 | 0.40% |
| 2025-04-24 | 15.12 | 15.56 | 14.60 | 15.04 | 10.46 | qfq | 9,612,020 | 145,615,356 | 0.00% |
| 2025-04-23 | 14.68 | 15.06 | 14.38 | 15.04 | 10.46 | qfq | 4,531,284 | 67,036,225 | 3.58% |
| 2025-04-22 | 14.10 | 14.55 | 14.00 | 14.52 | 10.10 | qfq | 3,479,200 | 49,917,905 | 2.98% |
| 2025-04-21 | 13.88 | 14.24 | 13.64 | 14.10 | 9.81 | qfq | 2,582,400 | 36,180,133 | 2.69% |
| 2025-04-18 | 13.92 | 14.09 | 13.47 | 13.73 | 9.55 | qfq | 2,451,819 | 33,692,277 | -0.87% |
| 2025-04-17 | 13.61 | 14.17 | 13.27 | 13.85 | 9.63 | qfq | 3,941,319 | 54,913,912 | 1.39% |
| 2025-04-16 | 14.40 | 14.51 | 13.43 | 13.66 | 9.50 | qfq | 6,223,524 | 86,306,504 | -6.57% |
| 2025-04-15 | 14.80 | 14.95 | 14.41 | 14.62 | 10.17 | qfq | 4,078,280 | 59,883,969 | 0.00% |
| 2025-04-14 | 14.57 | 14.85 | 14.45 | 14.62 | 10.17 | qfq | 4,353,710 | 63,786,513 | 0.97% |
| 2025-04-11 | 14.47 | 14.75 | 14.31 | 14.48 | 10.07 | qfq | 4,542,610 | 65,907,279 | 1.26% |
| 2025-04-10 | 14.32 | 14.80 | 14.20 | 14.30 | 9.95 | qfq | 6,741,440 | 97,597,784 | 0.49% |
| 2025-04-09 | 14.05 | 14.26 | 12.92 | 14.23 | 9.90 | qfq | 6,928,620 | 94,068,005 | -0.91% |
| 2025-04-08 | 13.87 | 14.66 | 13.87 | 14.36 | 9.99 | qfq | 7,036,700 | 100,093,652 | 2.21% |
| 2025-04-07 | 14.79 | 14.98 | 14.05 | 14.05 | 9.77 | qfq | 4,972,400 | 71,085,578 | -9.99% |
| 2025-04-03 | 14.87 | 15.94 | 14.68 | 15.61 | 10.86 | qfq | 10,284,270 | 157,506,209 | 3.93% |
| 2025-04-02 | 15.03 | 15.80 | 14.69 | 15.02 | 10.45 | qfq | 7,545,780 | 113,598,140 | 1.42% |
| 2025-04-01 | 14.49 | 15.08 | 14.11 | 14.81 | 10.30 | qfq | 7,296,050 | 107,028,780 | 3.21% |
| 2025-03-31 | 14.81 | 15.00 | 14.10 | 14.35 | 9.98 | qfq | 8,329,520 | 120,111,739 | -3.17% |
| 2025-03-28 | 16.15 | 16.15 | 14.82 | 14.82 | 10.31 | qfq | 13,706,120 | 209,993,762 | -10.02% |
| 2025-03-27 | 14.95 | 16.47 | 14.95 | 16.47 | 11.46 | qfq | 13,373,200 | 208,303,948 | 10.02% |
| 2025-03-26 | 15.20 | 15.91 | 14.90 | 14.97 | 10.41 | qfq | 15,960,340 | 244,649,940 | 3.46% |
| 2025-03-25 | 13.40 | 14.47 | 13.40 | 14.47 | 10.07 | qfq | 7,726,420 | 108,964,336 | 10.04% |
| 2025-03-24 | 13.27 | 13.40 | 12.95 | 13.15 | 9.15 | qfq | 2,340,200 | 30,552,756 | -0.83% |
| 2025-03-21 | 13.55 | 13.55 | 13.20 | 13.26 | 9.22 | qfq | 2,193,600 | 29,222,479 | -2.21% |
| 2025-03-20 | 13.67 | 13.70 | 13.38 | 13.56 | 9.43 | qfq | 2,809,200 | 37,954,650 | -1.45% |
| 2025-03-19 | 14.03 | 14.12 | 13.65 | 13.76 | 9.57 | qfq | 2,610,680 | 36,127,834 | -2.48% |
| 2025-03-18 | 13.97 | 14.16 | 13.71 | 14.11 | 9.81 | qfq | 2,896,000 | 40,355,472 | 1.15% |
| 2025-03-17 | 14.07 | 14.26 | 13.83 | 13.95 | 9.70 | qfq | 3,193,300 | 44,655,504 | -1.06% |
| 2025-03-14 | 13.70 | 14.10 | 13.46 | 14.10 | 9.81 | qfq | 6,923,020 | 95,774,828 | 5.07% |
| 2025-03-13 | 13.83 | 13.93 | 13.30 | 13.42 | 9.33 | qfq | 4,924,610 | 66,685,392 | -3.38% |
| 2025-03-12 | 13.80 | 14.02 | 13.60 | 13.89 | 9.66 | qfq | 5,380,580 | 74,434,138 | 0.80% |
| 2025-03-11 | 13.93 | 13.99 | 13.53 | 13.78 | 9.59 | qfq | 6,357,700 | 87,406,571 | -1.64% |
| 2025-03-10 | 14.70 | 14.75 | 13.80 | 14.01 | 9.75 | qfq | 12,116,700 | 171,901,716 | -6.35% |
| 2025-03-07 | 14.00 | 14.96 | 13.67 | 14.96 | 10.41 | qfq | 10,486,540 | 153,316,422 | 10.00% |
| 2025-03-06 | 13.37 | 13.80 | 13.18 | 13.60 | 9.46 | qfq | 4,559,600 | 61,383,872 | 2.10% |
| 2025-03-05 | 13.27 | 13.32 | 13.08 | 13.32 | 9.27 | qfq | 2,035,240 | 26,824,970 | 0.38% |
| 2025-03-04 | 12.90 | 13.28 | 12.81 | 13.27 | 9.23 | qfq | 3,234,730 | 42,452,363 | 3.11% |
| 2025-03-03 | 12.55 | 13.09 | 12.55 | 12.87 | 8.95 | qfq | 3,234,400 | 41,566,096 | 2.06% |
| 2025-02-28 | 12.68 | 12.84 | 12.58 | 12.61 | 8.77 | qfq | 2,192,288 | 27,733,646 | -1.48% |
| 2025-02-27 | 12.69 | 12.82 | 12.52 | 12.80 | 8.90 | qfq | 2,167,200 | 27,407,184 | 0.87% |
| 2025-02-26 | 12.58 | 12.72 | 12.43 | 12.69 | 8.83 | qfq | 2,910,362 | 36,761,467 | 1.85% |
| 2025-02-25 | 12.45 | 12.65 | 12.35 | 12.46 | 8.67 | qfq | 2,051,280 | 25,649,475 | -0.24% |
| 2025-02-24 | 12.53 | 12.70 | 12.38 | 12.49 | 8.69 | qfq | 2,350,000 | 29,392,466 | 0.40% |
| 2025-02-21 | 12.60 | 12.70 | 12.25 | 12.44 | 8.65 | qfq | 2,959,320 | 36,776,836 | -1.58% |
| 2025-02-20 | 12.37 | 12.72 | 12.35 | 12.64 | 8.79 | qfq | 3,460,280 | 43,621,057 | 1.77% |
| 2025-02-19 | 12.19 | 12.50 | 12.14 | 12.42 | 8.64 | qfq | 5,640,030 | 69,620,923 | -1.90% |
| 2025-02-18 | 13.55 | 13.60 | 12.66 | 12.66 | 8.81 | qfq | 10,565,940 | 136,581,850 | -10.02% |
| 2025-02-17 | 13.53 | 14.86 | 13.40 | 14.07 | 9.79 | qfq | 14,593,561 | 210,807,774 | 4.15% |
| 2025-02-14 | 13.62 | 13.80 | 13.46 | 13.51 | 9.40 | qfq | 3,475,651 | 47,330,031 | -1.31% |
| 2025-02-13 | 13.42 | 13.95 | 13.36 | 13.69 | 9.52 | qfq | 4,407,240 | 60,631,142 | 2.01% |
| 2025-02-12 | 13.46 | 13.74 | 13.37 | 13.42 | 9.33 | qfq | 1,874,000 | 25,368,475 | -0.45% |
| 2025-02-11 | 13.33 | 13.82 | 13.15 | 13.48 | 9.38 | qfq | 3,934,500 | 52,822,680 | 1.13% |
| 2025-02-10 | 13.30 | 13.35 | 13.01 | 13.33 | 9.27 | qfq | 2,121,770 | 28,043,959 | 1.06% |
| 2025-02-07 | 12.95 | 13.60 | 12.95 | 13.19 | 9.17 | qfq | 2,788,520 | 37,079,204 | 1.07% |
| 2025-02-06 | 13.00 | 13.15 | 12.86 | 13.05 | 9.08 | qfq | 1,496,300 | 19,410,804 | 0.69% |
| 2025-02-05 | 12.95 | 13.05 | 12.68 | 12.96 | 9.01 | qfq | 1,531,420 | 19,688,558 | 0.08% |
| 2025-01-27 | 12.94 | 13.11 | 12.83 | 12.95 | 9.01 | qfq | 1,466,900 | 19,026,249 | 0.08% |
| 2025-01-24 | 12.84 | 12.94 | 12.52 | 12.94 | 9.00 | qfq | 2,696,050 | 34,565,806 | 0.31% |
| 2025-01-23 | 13.02 | 13.10 | 12.75 | 12.90 | 8.97 | qfq | 3,429,490 | 44,284,831 | 0.94% |
| 2025-01-22 | 12.28 | 13.33 | 12.07 | 12.78 | 8.89 | qfq | 7,310,014 | 93,819,352 | 4.84% |
| 2025-01-21 | 12.11 | 12.29 | 12.01 | 12.19 | 8.48 | qfq | 1,740,440 | 21,166,565 | 0.66% |
| 2025-01-20 | 11.95 | 12.16 | 11.71 | 12.11 | 8.42 | qfq | 2,323,250 | 27,827,751 | 1.09% |
| 2025-01-17 | 11.88 | 11.99 | 11.70 | 11.98 | 8.33 | qfq | 1,811,750 | 21,509,208 | 0.08% |
| 2025-01-16 | 12.11 | 12.35 | 11.68 | 11.97 | 8.33 | qfq | 3,192,660 | 38,595,333 | -1.80% |
| 2025-01-15 | 12.46 | 12.46 | 12.02 | 12.19 | 8.48 | qfq | 3,140,600 | 38,158,931 | -2.25% |
| 2025-01-14 | 11.97 | 12.58 | 11.97 | 12.47 | 8.67 | qfq | 4,124,940 | 50,905,881 | 3.57% |
| 2025-01-13 | 11.80 | 12.43 | 11.52 | 12.04 | 8.38 | qfq | 3,669,424 | 44,122,657 | 2.91% |
| 2025-01-10 | 11.68 | 11.99 | 11.59 | 11.70 | 8.14 | qfq | 2,527,364 | 29,709,584 | 0.26% |
| 2025-01-09 | 11.46 | 11.75 | 11.46 | 11.67 | 8.12 | qfq | 1,838,000 | 21,436,272 | 0.95% |
| 2025-01-08 | 11.74 | 11.74 | 11.19 | 11.56 | 8.04 | qfq | 2,816,290 | 32,216,754 | -1.20% |
| 2025-01-07 | 11.50 | 11.71 | 11.36 | 11.70 | 8.14 | qfq | 1,529,980 | 17,735,572 | 1.04% |
| 2025-01-06 | 11.37 | 11.63 | 11.14 | 11.58 | 8.06 | qfq | 1,970,800 | 22,569,513 | 0.96% |
| 2025-01-03 | 11.90 | 12.07 | 11.42 | 11.47 | 7.98 | qfq | 2,147,400 | 25,061,061 | -3.69% |
| 2025-01-02 | 11.89 | 12.28 | 11.78 | 11.91 | 8.28 | qfq | 1,993,860 | 24,027,784 | -0.50% |
| 2024-12-31 | 12.09 | 12.27 | 11.90 | 11.97 | 8.33 | qfq | 1,666,110 | 20,084,108 | -1.48% |
| 2024-12-30 | 12.15 | 12.48 | 12.01 | 12.15 | 8.45 | qfq | 3,129,900 | 38,146,868 | -0.98% |
| 2024-12-27 | 12.00 | 12.29 | 11.95 | 12.27 | 8.54 | qfq | 2,468,140 | 30,105,628 | 2.00% |
| 2024-12-26 | 12.15 | 12.40 | 11.96 | 12.03 | 8.37 | qfq | 2,205,950 | 26,742,385 | -0.82% |
| 2024-12-25 | 12.35 | 12.40 | 11.89 | 12.13 | 8.44 | qfq | 2,336,540 | 28,170,219 | -1.70% |
| 2024-12-24 | 12.49 | 12.69 | 12.20 | 12.34 | 8.58 | qfq | 2,125,320 | 26,260,488 | -0.40% |
| 2024-12-23 | 13.19 | 13.19 | 12.35 | 12.39 | 8.62 | qfq | 4,074,340 | 51,515,950 | -5.85% |
| 2024-12-20 | 13.10 | 13.28 | 13.09 | 13.16 | 9.15 | qfq | 2,135,140 | 28,135,611 | 0.46% |
| 2024-12-19 | 13.05 | 13.26 | 12.91 | 13.10 | 9.11 | qfq | 2,709,220 | 35,415,201 | -0.53% |
| 2024-12-18 | 13.41 | 13.58 | 13.11 | 13.17 | 9.16 | qfq | 3,427,860 | 45,523,170 | -2.08% |
| 2024-12-17 | 13.80 | 13.89 | 13.35 | 13.45 | 9.36 | qfq | 3,881,640 | 52,863,191 | -3.31% |
| 2024-12-16 | 14.55 | 14.60 | 13.48 | 13.91 | 9.68 | qfq | 7,894,360 | 109,961,366 | -4.20% |
| 2024-12-13 | 15.29 | 15.30 | 14.46 | 14.52 | 10.10 | qfq | 5,803,370 | 85,823,781 | -5.04% |
| 2024-12-12 | 15.23 | 15.43 | 14.90 | 15.29 | 10.64 | qfq | 4,809,520 | 72,897,444 | -0.07% |
| 2024-12-11 | 15.40 | 16.00 | 15.03 | 15.30 | 10.64 | qfq | 6,169,660 | 94,947,674 | -1.42% |
| 2024-12-10 | 15.82 | 16.18 | 15.23 | 15.52 | 10.80 | qfq | 8,285,600 | 128,513,041 | -1.27% |
| 2024-12-09 | 15.80 | 16.29 | 15.69 | 15.72 | 10.93 | qfq | 8,745,680 | 139,860,401 | 0.90% |
| 2024-12-06 | 16.08 | 16.84 | 15.48 | 15.58 | 10.84 | qfq | 8,016,683 | 127,009,017 | -3.11% |
| 2024-12-05 | 16.50 | 16.70 | 15.48 | 16.08 | 11.19 | qfq | 16,295,730 | 262,252,060 | 1.64% |
| 2024-12-04 | 14.15 | 15.82 | 14.10 | 15.82 | 11.00 | qfq | 11,276,030 | 171,491,028 | 10.01% |
| 2024-12-03 | 14.95 | 15.02 | 14.27 | 14.38 | 10.00 | qfq | 6,242,803 | 90,340,811 | -3.62% |
| 2024-12-02 | 14.87 | 15.20 | 14.40 | 14.92 | 10.38 | qfq | 8,239,326 | 121,746,667 | -1.39% |
| 2024-11-29 | 15.39 | 15.44 | 14.23 | 15.13 | 10.52 | qfq | 11,954,621 | 176,960,114 | -1.75% |
| 2024-11-28 | 15.70 | 16.99 | 15.05 | 15.40 | 10.71 | qfq | 17,480,520 | 278,978,835 | -0.77% |
| 2024-11-27 | 13.90 | 15.52 | 13.90 | 15.52 | 10.80 | qfq | 11,026,876 | 161,765,586 | 9.99% |
| 2024-11-26 | 13.57 | 15.20 | 13.53 | 14.11 | 9.81 | qfq | 14,470,453 | 204,560,641 | -6.12% |
| 2024-11-25 | 13.70 | 15.03 | 13.70 | 15.03 | 10.45 | qfq | 20,242,989 | 294,180,531 | 10.03% |
| 2024-11-22 | 12.43 | 13.66 | 12.35 | 13.66 | 9.50 | qfq | 13,490,520 | 183,225,565 | 9.98% |
| 2024-11-21 | 12.28 | 12.49 | 12.23 | 12.42 | 8.64 | qfq | 1,285,109 | 15,884,086 | 0.89% |
| 2024-11-20 | 12.11 | 12.44 | 12.11 | 12.31 | 8.56 | qfq | 1,196,140 | 14,686,496 | 1.82% |
| 2024-11-19 | 11.90 | 12.10 | 11.87 | 12.09 | 8.41 | qfq | 929,260 | 11,154,686 | 1.43% |
| 2024-11-18 | 12.15 | 12.37 | 11.83 | 11.92 | 8.29 | qfq | 1,162,850 | 14,022,605 | -1.32% |
| 2024-11-15 | 12.13 | 12.38 | 12.07 | 12.08 | 8.40 | qfq | 787,520 | 9,626,392 | -1.79% |
| 2024-11-14 | 12.60 | 12.65 | 12.00 | 12.30 | 8.56 | qfq | 902,600 | 11,224,004 | -2.15% |
| 2024-11-13 | 12.60 | 12.64 | 12.33 | 12.57 | 8.74 | qfq | 1,085,309 | 13,582,583 | 0.16% |
| 2024-11-12 | 12.56 | 12.85 | 12.46 | 12.55 | 8.73 | qfq | 1,514,765 | 19,116,896 | -0.08% |
| 2024-11-11 | 12.49 | 12.60 | 12.40 | 12.56 | 8.74 | qfq | 955,345 | 11,970,889 | 0.56% |
| 2024-11-08 | 12.55 | 12.63 | 12.35 | 12.49 | 8.69 | qfq | 1,672,207 | 20,966,116 | -0.08% |
| 2024-11-07 | 12.38 | 12.54 | 12.31 | 12.50 | 8.69 | qfq | 1,284,466 | 16,044,074 | 0.81% |
| 2024-11-06 | 12.38 | 12.97 | 12.30 | 12.40 | 8.63 | qfq | 2,552,460 | 32,121,627 | -0.32% |
| 2024-11-05 | 12.20 | 12.49 | 12.00 | 12.44 | 8.65 | qfq | 2,161,420 | 26,552,059 | 1.80% |
| 2024-11-04 | 12.38 | 12.45 | 11.99 | 12.22 | 8.50 | qfq | 1,941,020 | 23,607,370 | -1.21% |
| 2024-11-01 | 12.56 | 12.78 | 12.26 | 12.37 | 8.60 | qfq | 1,572,715 | 19,526,649 | -2.21% |
| 2024-10-31 | 12.12 | 12.80 | 11.89 | 12.65 | 8.80 | qfq | 4,286,153 | 53,128,279 | 4.81% |
| 2024-10-30 | 11.50 | 12.10 | 11.50 | 12.07 | 8.40 | qfq | 2,776,460 | 32,841,620 | 3.69% |
| 2024-10-29 | 11.90 | 12.06 | 11.57 | 11.64 | 8.10 | qfq | 1,794,900 | 21,095,871 | -2.68% |
| 2024-10-28 | 11.85 | 11.99 | 11.65 | 11.96 | 8.32 | qfq | 1,704,576 | 20,147,235 | 1.96% |
| 2024-10-25 | 11.54 | 11.73 | 11.51 | 11.73 | 8.16 | qfq | 1,506,480 | 17,502,005 | 2.18% |
| 2024-10-24 | 11.30 | 11.55 | 11.29 | 11.48 | 7.99 | qfq | 1,012,660 | 11,579,269 | 0.79% |
| 2024-10-23 | 11.28 | 11.44 | 11.22 | 11.39 | 7.92 | qfq | 1,280,900 | 14,562,921 | 1.15% |
| 2024-10-22 | 11.14 | 11.30 | 11.11 | 11.26 | 7.83 | qfq | 1,247,978 | 13,984,614 | 1.08% |
| 2024-10-21 | 11.28 | 11.29 | 11.05 | 11.14 | 7.75 | qfq | 1,507,920 | 16,821,438 | -0.45% |
| 2024-10-18 | 10.95 | 11.24 | 10.92 | 11.19 | 7.78 | qfq | 1,198,990 | 13,300,306 | 1.91% |
| 2024-10-17 | 11.28 | 11.28 | 10.91 | 10.98 | 7.64 | qfq | 1,201,960 | 13,337,898 | -1.96% |
| 2024-10-16 | 11.04 | 11.26 | 11.01 | 11.20 | 7.79 | qfq | 651,803 | 7,258,416 | 0.63% |
| 2024-10-15 | 11.23 | 11.40 | 11.09 | 11.13 | 7.74 | qfq | 1,343,425 | 15,056,412 | -0.89% |
| 2024-10-14 | 11.25 | 11.30 | 11.00 | 11.23 | 7.81 | qfq | 1,526,300 | 17,029,924 | 0.99% |
| 2024-10-11 | 11.36 | 11.46 | 11.05 | 11.12 | 7.74 | qfq | 1,821,670 | 20,626,257 | -2.03% |
| 2024-10-10 | 11.28 | 11.51 | 11.16 | 11.35 | 7.90 | qfq | 2,096,350 | 23,812,633 | 0.80% |
| 2024-10-09 | 12.10 | 12.31 | 11.26 | 11.26 | 7.83 | qfq | 4,034,780 | 47,168,822 | -9.56% |
| 2024-10-08 | 13.35 | 13.36 | 11.91 | 12.45 | 8.66 | qfq | 7,698,351 | 97,101,543 | 0.81% |
| 2024-09-30 | 11.49 | 12.35 | 11.20 | 12.35 | 8.59 | qfq | 10,028,235 | 119,111,542 | 9.97% |
| 2024-09-27 | 10.95 | 11.28 | 10.91 | 11.23 | 7.81 | qfq | 861,440 | 9,533,975 | 2.93% |
| 2024-09-26 | 10.72 | 10.91 | 10.66 | 10.91 | 7.59 | qfq | 1,223,840 | 13,228,314 | 1.87% |
| 2024-09-25 | 10.68 | 10.92 | 10.63 | 10.71 | 7.45 | qfq | 1,570,599 | 16,888,536 | 0.47% |
| 2024-09-24 | 10.84 | 10.90 | 10.41 | 10.66 | 7.42 | qfq | 2,496,600 | 26,422,655 | -2.11% |
| 2024-09-23 | 10.61 | 10.91 | 10.30 | 10.89 | 7.58 | qfq | 2,122,640 | 22,604,371 | 5.12% |
| 2024-09-20 | 10.55 | 10.55 | 10.31 | 10.36 | 7.21 | qfq | 630,000 | 6,576,652 | -2.17% |
| 2024-09-19 | 10.65 | 10.84 | 10.47 | 10.59 | 7.37 | qfq | 1,473,100 | 15,655,712 | -0.56% |
| 2024-09-18 | 10.86 | 10.87 | 10.54 | 10.65 | 7.41 | qfq | 1,044,080 | 11,121,421 | -0.75% |
| 2024-09-13 | 10.80 | 10.86 | 10.65 | 10.73 | 7.46 | qfq | 576,100 | 6,191,751 | -1.01% |
| 2024-09-12 | 10.84 | 10.85 | 10.72 | 10.84 | 7.54 | qfq | 370,200 | 3,999,378 | 0.56% |
| 2024-09-11 | 10.80 | 10.92 | 10.65 | 10.78 | 7.50 | qfq | 743,680 | 8,016,253 | -0.09% |
| 2024-09-10 | 10.77 | 10.81 | 10.63 | 10.79 | 7.51 | qfq | 506,660 | 5,432,726 | 0.84% |
| 2024-09-09 | 10.68 | 10.75 | 10.55 | 10.70 | 7.44 | qfq | 745,880 | 7,946,211 | 0.09% |
| 2024-09-06 | 10.80 | 10.86 | 10.65 | 10.69 | 7.44 | qfq | 519,460 | 5,576,082 | -1.66% |
| 2024-09-05 | 10.67 | 10.88 | 10.66 | 10.87 | 7.56 | qfq | 498,860 | 5,379,545 | 1.12% |
| 2024-09-04 | 10.64 | 10.94 | 10.64 | 10.75 | 7.48 | qfq | 1,251,900 | 13,504,142 | 0.47% |
| 2024-09-03 | 10.60 | 10.74 | 10.44 | 10.70 | 7.44 | qfq | 1,405,060 | 14,915,291 | 0.28% |
| 2024-09-02 | 10.29 | 10.72 | 10.28 | 10.67 | 7.42 | qfq | 1,988,380 | 20,973,366 | 3.49% |
| 2024-08-30 | 10.35 | 10.39 | 10.28 | 10.31 | 7.17 | qfq | 1,316,500 | 13,577,166 | -0.19% |
| 2024-08-29 | 10.32 | 10.37 | 10.27 | 10.33 | 7.19 | qfq | 724,239 | 7,483,543 | 0.10% |
| 2024-08-28 | 10.26 | 10.34 | 10.17 | 10.32 | 7.18 | qfq | 1,180,320 | 12,119,767 | 0.29% |
| 2024-08-27 | 10.30 | 10.33 | 10.21 | 10.29 | 7.16 | qfq | 1,791,100 | 18,404,827 | 0.39% |
| 2024-08-26 | 10.23 | 10.33 | 10.22 | 10.25 | 7.13 | qfq | 641,287 | 6,591,856 | -0.10% |
| 2024-08-23 | 10.22 | 10.29 | 10.19 | 10.26 | 7.14 | qfq | 844,416 | 8,652,063 | 0.20% |
| 2024-08-22 | 10.28 | 10.36 | 10.19 | 10.24 | 7.12 | qfq | 676,850 | 6,948,557 | -0.29% |
| 2024-08-21 | 10.30 | 10.31 | 10.16 | 10.27 | 7.14 | qfq | 548,500 | 5,622,857 | -0.29% |
| 2024-08-20 | 10.28 | 10.34 | 10.02 | 10.30 | 7.16 | qfq | 722,300 | 7,367,685 | -0.10% |
| 2024-08-19 | 10.32 | 10.40 | 10.15 | 10.31 | 7.17 | qfq | 844,100 | 8,684,937 | -0.10% |
| 2024-08-16 | 10.23 | 10.35 | 10.20 | 10.32 | 7.18 | qfq | 421,020 | 4,327,757 | 0.88% |
| 2024-08-15 | 10.16 | 10.31 | 10.10 | 10.23 | 7.12 | qfq | 747,400 | 7,649,445 | 0.79% |
| 2024-08-14 | 10.05 | 10.20 | 9.95 | 10.15 | 7.06 | qfq | 586,160 | 5,914,898 | 1.20% |
| 2024-08-13 | 10.00 | 10.09 | 9.90 | 10.03 | 6.98 | qfq | 280,000 | 2,794,483 | 0.40% |
| 2024-08-12 | 10.19 | 10.20 | 9.97 | 9.99 | 6.95 | qfq | 285,800 | 2,864,415 | -0.89% |
| 2024-08-09 | 10.25 | 10.25 | 10.06 | 10.08 | 7.01 | qfq | 518,000 | 5,250,266 | -1.08% |
| 2024-08-08 | 9.95 | 10.22 | 9.95 | 10.19 | 7.09 | qfq | 798,800 | 8,104,192 | 2.31% |
| 2024-08-07 | 9.92 | 10.03 | 9.84 | 9.96 | 6.93 | qfq | 435,000 | 4,327,293 | 0.20% |
| 2024-08-06 | 9.82 | 10.10 | 9.82 | 9.94 | 6.91 | qfq | 522,840 | 5,201,459 | 1.53% |
| 2024-08-05 | 9.82 | 10.10 | 9.79 | 9.79 | 6.81 | qfq | 754,200 | 7,495,563 | -2.20% |
| 2024-08-02 | 9.86 | 10.17 | 9.85 | 10.01 | 6.96 | qfq | 782,280 | 7,866,096 | 0.50% |
| 2024-08-01 | 9.98 | 10.08 | 9.76 | 9.96 | 6.93 | qfq | 696,120 | 6,933,056 | -0.20% |
| 2024-07-31 | 9.65 | 10.38 | 9.52 | 9.98 | 6.94 | qfq | 1,414,566 | 14,085,229 | 3.96% |
| 2024-07-30 | 9.55 | 9.67 | 9.48 | 9.60 | 6.68 | qfq | 467,700 | 4,484,919 | 0.73% |
| 2024-07-29 | 9.57 | 9.63 | 9.41 | 9.53 | 6.63 | qfq | 303,200 | 2,897,532 | 0.74% |
| 2024-07-26 | 9.44 | 9.62 | 9.41 | 9.46 | 6.58 | qfq | 396,500 | 3,772,943 | 0.53% |
| 2024-07-25 | 9.29 | 9.53 | 9.25 | 9.41 | 6.55 | qfq | 320,700 | 3,022,861 | 1.07% |
| 2024-07-24 | 9.43 | 9.52 | 9.23 | 9.31 | 6.48 | qfq | 448,400 | 4,196,680 | -1.17% |
| 2024-07-23 | 9.56 | 9.74 | 9.40 | 9.42 | 6.55 | qfq | 501,066 | 4,800,983 | -1.57% |
| 2024-07-22 | 9.52 | 9.62 | 9.33 | 9.57 | 6.66 | qfq | 347,076 | 3,286,474 | 0.42% |
| 2024-07-19 | 9.47 | 9.62 | 9.37 | 9.53 | 6.63 | qfq | 383,786 | 3,654,690 | 0.11% |
| 2024-07-18 | 9.56 | 9.58 | 9.27 | 9.52 | 6.62 | qfq | 359,900 | 3,396,198 | -0.42% |
| 2024-07-17 | 9.58 | 9.68 | 9.46 | 9.56 | 6.65 | qfq | 396,300 | 3,794,448 | -0.21% |
| 2024-07-16 | 9.69 | 9.69 | 9.50 | 9.58 | 6.66 | qfq | 438,867 | 4,191,607 | -0.73% |
| 2024-07-15 | 10.00 | 10.00 | 9.61 | 9.65 | 6.71 | qfq | 705,700 | 6,865,174 | -3.50% |
| 2024-07-12 | 9.84 | 10.17 | 9.84 | 10.00 | 6.96 | qfq | 951,640 | 9,583,553 | 1.63% |
| 2024-07-11 | 9.78 | 9.93 | 9.59 | 9.84 | 6.84 | qfq | 638,359 | 6,233,247 | 2.61% |
| 2024-07-10 | 9.40 | 9.66 | 9.31 | 9.59 | 6.67 | qfq | 793,300 | 7,583,702 | 1.27% |
| 2024-07-09 | 9.46 | 9.66 | 9.13 | 9.47 | 6.59 | qfq | 692,700 | 6,497,026 | 0.11% |
| 2024-07-08 | 9.71 | 9.77 | 9.45 | 9.46 | 6.58 | qfq | 478,200 | 4,565,172 | -3.47% |
| 2024-07-05 | 9.35 | 9.84 | 9.35 | 9.80 | 6.82 | qfq | 632,959 | 6,127,017 | 2.51% |
| 2024-07-04 | 9.98 | 10.04 | 9.54 | 9.56 | 6.65 | qfq | 708,965 | 6,864,065 | -4.21% |
| 2024-07-03 | 10.00 | 10.08 | 9.90 | 9.98 | 6.94 | qfq | 525,900 | 5,264,244 | 0.10% |
| 2024-07-02 | 9.96 | 10.15 | 9.85 | 9.97 | 6.94 | qfq | 645,900 | 6,463,218 | 0.71% |
| 2024-07-01 | 9.80 | 9.92 | 9.69 | 9.90 | 6.89 | qfq | 542,200 | 5,332,282 | 1.43% |
| 2024-06-28 | 9.77 | 9.99 | 9.72 | 9.76 | 6.75 | qfq | 507,200 | 4,999,720 | -0.91% |
| 2024-06-27 | 9.96 | 10.07 | 9.84 | 9.85 | 6.82 | qfq | 682,746 | 6,787,501 | -1.40% |
| 2024-06-26 | 9.60 | 9.99 | 9.60 | 9.99 | 6.91 | qfq | 717,776 | 7,053,090 | 3.20% |
| 2024-06-25 | 9.60 | 9.79 | 9.46 | 9.68 | 6.70 | qfq | 721,140 | 6,976,111 | 1.79% |
| 2024-06-24 | 9.98 | 9.99 | 9.50 | 9.51 | 6.58 | qfq | 1,178,100 | 11,386,349 | -5.18% |
| 2024-06-21 | 9.97 | 10.12 | 9.86 | 10.03 | 6.94 | qfq | 465,810 | 4,668,125 | 0.60% |
| 2024-06-20 | 10.15 | 10.30 | 9.96 | 9.97 | 6.90 | qfq | 880,000 | 8,851,680 | -1.77% |
| 2024-06-19 | 10.29 | 10.34 | 10.12 | 10.15 | 7.02 | qfq | 422,500 | 4,313,499 | -1.07% |
| 2024-06-18 | 10.33 | 10.36 | 10.15 | 10.26 | 7.10 | qfq | 518,600 | 5,314,583 | 0.29% |
| 2024-06-17 | 10.31 | 10.50 | 10.21 | 10.23 | 7.08 | qfq | 445,820 | 4,588,894 | -1.73% |
| 2024-06-14 | 10.47 | 10.53 | 10.21 | 10.41 | 7.20 | qfq | 609,200 | 6,326,187 | -0.57% |
| 2024-06-13 | 10.60 | 10.74 | 10.40 | 10.47 | 7.25 | qfq | 595,300 | 6,270,876 | -2.24% |
| 2024-06-12 | 10.48 | 10.77 | 10.42 | 10.71 | 7.41 | qfq | 593,640 | 6,332,633 | 2.10% |
| 2024-06-11 | 10.48 | 10.53 | 10.08 | 10.49 | 7.26 | qfq | 834,540 | 8,647,793 | 0.19% |
| 2024-06-07 | 10.10 | 10.58 | 10.10 | 10.47 | 7.25 | qfq | 1,092,500 | 11,363,772 | 4.08% |
| 2024-06-06 | 10.60 | 10.75 | 10.00 | 10.06 | 6.96 | qfq | 1,316,620 | 13,460,444 | -5.36% |
| 2024-06-05 | 11.00 | 11.10 | 10.61 | 10.63 | 7.36 | qfq | 973,000 | 10,511,076 | -4.23% |
| 2024-06-04 | 11.24 | 11.25 | 10.81 | 11.10 | 7.68 | qfq | 1,080,320 | 11,868,057 | -1.25% |
| 2024-06-03 | 11.86 | 11.89 | 11.14 | 11.24 | 7.78 | qfq | 1,155,560 | 13,147,472 | -4.83% |
| 2024-05-31 | 11.86 | 11.93 | 11.73 | 11.81 | 8.17 | qfq | 557,039 | 6,592,077 | -0.42% |
| 2024-05-30 | 12.02 | 12.19 | 11.85 | 11.86 | 8.21 | qfq | 479,700 | 5,761,458 | -1.33% |
| 2024-05-29 | 12.00 | 12.20 | 11.93 | 12.02 | 8.32 | qfq | 605,560 | 7,298,496 | -0.25% |
| 2024-05-28 | 12.14 | 12.27 | 11.95 | 12.05 | 8.34 | qfq | 630,980 | 7,645,242 | -0.50% |
| 2024-05-27 | 12.05 | 12.20 | 11.86 | 12.11 | 8.38 | qfq | 854,060 | 10,259,819 | 1.17% |
| 2024-05-24 | 12.15 | 12.18 | 11.84 | 11.97 | 8.28 | qfq | 699,100 | 8,434,625 | 0.25% |
| 2024-05-23 | 12.14 | 12.18 | 11.89 | 11.94 | 8.26 | qfq | 623,800 | 7,483,904 | -2.05% |
| 2024-05-22 | 12.15 | 12.38 | 12.15 | 12.19 | 8.44 | qfq | 555,020 | 6,782,629 | 0.16% |
| 2024-05-21 | 12.30 | 12.51 | 12.11 | 12.17 | 8.42 | qfq | 1,052,060 | 12,888,251 | -1.06% |
| 2024-05-20 | 12.52 | 12.66 | 12.21 | 12.30 | 8.51 | qfq | 1,104,600 | 13,681,246 | -1.36% |
| 2024-05-17 | 12.51 | 12.54 | 12.30 | 12.47 | 8.63 | qfq | 992,500 | 12,333,247 | 0.08% |
| 2024-05-16 | 12.51 | 12.72 | 12.36 | 12.46 | 8.62 | qfq | 1,158,600 | 14,560,756 | -0.16% |
| 2024-05-15 | 12.30 | 12.90 | 12.22 | 12.48 | 8.64 | qfq | 1,826,480 | 23,125,181 | 2.13% |
| 2024-05-14 | 12.13 | 12.34 | 12.05 | 12.22 | 8.46 | qfq | 858,300 | 10,513,439 | 0.83% |
| 2024-05-13 | 12.56 | 12.56 | 12.04 | 12.12 | 8.39 | qfq | 1,349,600 | 16,445,462 | -3.89% |
| 2024-05-10 | 12.77 | 12.92 | 12.53 | 12.61 | 8.73 | qfq | 851,600 | 10,776,504 | -1.48% |
| 2024-05-09 | 12.44 | 12.99 | 12.44 | 12.80 | 8.86 | qfq | 1,645,500 | 21,025,166 | 2.48% |
| 2024-05-08 | 12.40 | 12.64 | 12.40 | 12.49 | 8.64 | qfq | 1,005,600 | 12,599,018 | 0.08% |
| 2024-05-07 | 12.30 | 12.55 | 12.30 | 12.48 | 8.64 | qfq | 748,760 | 9,320,783 | 0.24% |
| 2024-05-06 | 12.06 | 12.49 | 12.06 | 12.45 | 8.62 | qfq | 1,405,800 | 17,341,808 | 3.32% |
| 2024-04-30 | 12.02 | 12.13 | 11.85 | 12.05 | 8.34 | qfq | 635,750 | 7,645,266 | 0.33% |
| 2024-04-29 | 11.47 | 12.03 | 11.41 | 12.01 | 8.31 | qfq | 1,603,000 | 18,899,274 | 4.53% |
| 2024-04-26 | 11.44 | 11.52 | 11.29 | 11.49 | 7.95 | qfq | 829,540 | 9,479,821 | -0.09% |
| 2024-04-25 | 11.36 | 11.63 | 11.31 | 11.50 | 7.96 | qfq | 1,467,920 | 16,865,225 | 0.09% |
| 2024-04-24 | 11.19 | 11.73 | 11.08 | 11.49 | 7.95 | qfq | 1,876,650 | 21,578,994 | 3.23% |
| 2024-04-23 | 11.03 | 11.21 | 10.98 | 11.13 | 7.70 | qfq | 846,600 | 9,421,024 | 0.91% |
| 2024-04-22 | 11.15 | 11.22 | 10.78 | 11.03 | 7.63 | qfq | 1,099,840 | 12,168,064 | -0.99% |
| 2024-04-19 | 11.01 | 11.46 | 11.01 | 11.14 | 7.71 | qfq | 721,055 | 8,086,437 | -0.54% |
| 2024-04-18 | 11.39 | 11.40 | 11.12 | 11.20 | 7.75 | qfq | 910,706 | 10,265,964 | -1.32% |
| 2024-04-17 | 10.74 | 11.38 | 10.71 | 11.35 | 7.85 | qfq | 1,540,900 | 17,287,377 | 5.98% |
| 2024-04-16 | 11.41 | 11.58 | 10.67 | 10.71 | 7.41 | qfq | 1,708,100 | 18,728,367 | -7.51% |
| 2024-04-15 | 12.26 | 12.31 | 11.42 | 11.58 | 8.01 | qfq | 1,720,283 | 20,216,720 | -5.55% |
| 2024-04-12 | 12.15 | 12.42 | 12.09 | 12.26 | 8.48 | qfq | 928,960 | 11,347,829 | 0.41% |
| 2024-04-11 | 12.12 | 12.40 | 12.06 | 12.21 | 8.45 | qfq | 992,700 | 12,162,702 | 0.83% |
| 2024-04-10 | 12.37 | 12.55 | 12.04 | 12.11 | 8.38 | qfq | 917,700 | 11,175,757 | -2.10% |
| 2024-04-09 | 11.90 | 12.38 | 11.90 | 12.37 | 8.56 | qfq | 1,199,100 | 14,619,131 | 4.04% |
| 2024-04-08 | 12.44 | 12.47 | 11.83 | 11.89 | 8.23 | qfq | 1,317,440 | 15,886,352 | -4.34% |
| 2024-04-03 | 12.26 | 12.50 | 12.20 | 12.43 | 8.60 | qfq | 1,074,545 | 13,319,973 | 0.40% |
| 2024-04-02 | 12.10 | 12.45 | 12.10 | 12.38 | 8.57 | qfq | 1,386,030 | 17,078,855 | 2.06% |
| 2024-04-01 | 11.98 | 12.19 | 11.97 | 12.13 | 8.39 | qfq | 1,048,190 | 12,663,796 | 1.42% |
| 2024-03-29 | 11.68 | 11.99 | 11.64 | 11.96 | 8.28 | qfq | 1,321,300 | 15,627,133 | 2.84% |
| 2024-03-28 | 11.39 | 11.82 | 11.35 | 11.63 | 8.05 | qfq | 1,085,500 | 12,622,428 | 1.66% |
| 2024-03-27 | 11.93 | 11.93 | 11.44 | 11.44 | 7.92 | qfq | 937,658 | 10,953,160 | -3.21% |
| 2024-03-26 | 11.87 | 11.99 | 11.56 | 11.82 | 8.18 | qfq | 1,115,106 | 13,123,782 | -0.42% |
| 2024-03-25 | 12.20 | 12.39 | 11.87 | 11.87 | 8.21 | qfq | 1,962,080 | 23,702,018 | -3.65% |
| 2024-03-22 | 12.55 | 12.84 | 12.16 | 12.32 | 8.53 | qfq | 2,383,470 | 29,549,466 | -3.83% |
| 2024-03-21 | 12.52 | 13.08 | 12.39 | 12.81 | 8.86 | qfq | 3,307,128 | 42,050,793 | 2.15% |
| 2024-03-20 | 12.13 | 12.65 | 12.13 | 12.54 | 8.68 | qfq | 2,558,648 | 31,692,285 | 3.13% |
| 2024-03-19 | 12.25 | 12.37 | 12.15 | 12.16 | 8.42 | qfq | 1,337,100 | 16,353,718 | -1.06% |
| 2024-03-18 | 12.11 | 12.38 | 11.90 | 12.29 | 8.51 | qfq | 2,761,370 | 33,475,533 | 1.32% |
| 2024-03-15 | 12.38 | 12.38 | 11.69 | 12.13 | 8.39 | qfq | 2,744,294 | 32,967,357 | -3.73% |
| 2024-03-14 | 12.09 | 13.41 | 11.80 | 12.60 | 8.72 | qfq | 4,229,694 | 52,335,979 | 3.19% |
| 2024-03-13 | 11.70 | 12.25 | 11.60 | 12.21 | 8.45 | qfq | 1,873,820 | 22,399,389 | 4.54% |
| 2024-03-12 | 11.65 | 11.73 | 11.42 | 11.68 | 8.08 | qfq | 1,074,920 | 12,478,930 | 0.95% |
| 2024-03-11 | 11.30 | 11.60 | 11.18 | 11.57 | 8.01 | qfq | 1,077,220 | 12,293,937 | 2.94% |
| 2024-03-08 | 11.40 | 11.63 | 11.11 | 11.24 | 7.78 | qfq | 1,043,060 | 11,765,873 | -0.97% |
| 2024-03-07 | 11.37 | 11.78 | 11.30 | 11.35 | 7.85 | qfq | 656,400 | 7,539,646 | -0.18% |
| 2024-03-06 | 11.10 | 11.57 | 11.02 | 11.37 | 7.87 | qfq | 832,300 | 9,432,032 | 1.97% |
| 2024-03-05 | 11.50 | 11.54 | 11.11 | 11.15 | 7.72 | qfq | 825,600 | 9,285,162 | -3.55% |
| 2024-03-04 | 11.61 | 11.80 | 11.31 | 11.56 | 8.00 | qfq | 728,100 | 8,396,649 | -1.11% |
| 2024-03-01 | 11.49 | 11.70 | 11.36 | 11.69 | 8.09 | qfq | 1,007,600 | 11,635,111 | 1.92% |
| 2024-02-29 | 11.08 | 11.56 | 10.81 | 11.47 | 7.94 | qfq | 1,492,100 | 16,821,549 | 2.41% |
| 2024-02-28 | 12.29 | 12.63 | 11.12 | 11.20 | 7.75 | qfq | 1,816,240 | 21,481,373 | -8.72% |
| 2024-02-27 | 11.86 | 12.28 | 11.69 | 12.27 | 8.49 | qfq | 833,058 | 10,102,110 | 3.90% |
| 2024-02-26 | 11.70 | 12.01 | 11.61 | 11.81 | 8.17 | qfq | 896,250 | 10,582,245 | 1.37% |
| 2024-02-23 | 11.40 | 11.66 | 11.38 | 11.65 | 8.06 | qfq | 818,273 | 9,444,735 | 2.55% |
| 2024-02-22 | 11.10 | 11.58 | 11.10 | 11.36 | 7.86 | qfq | 725,510 | 8,206,738 | 2.07% |
| 2024-02-21 | 10.61 | 11.64 | 10.59 | 11.13 | 7.70 | qfq | 1,316,305 | 14,778,539 | 3.92% |
| 2024-02-20 | 10.66 | 10.80 | 10.50 | 10.71 | 7.41 | qfq | 946,683 | 10,113,233 | 0.37% |
| 2024-02-19 | 10.53 | 10.68 | 10.30 | 10.67 | 7.38 | qfq | 1,620,195 | 17,065,848 | 6.38% |
| 2024-02-08 | 9.40 | 10.15 | 9.15 | 10.03 | 6.94 | qfq | 1,698,806 | 16,424,591 | 7.16% |
| 2024-02-07 | 9.84 | 9.87 | 9.04 | 9.36 | 6.48 | qfq | 2,548,704 | 23,810,416 | -4.88% |
| 2024-02-06 | 9.81 | 10.42 | 9.14 | 9.84 | 6.81 | qfq | 2,243,874 | 21,447,110 | -2.96% |
| 2024-02-05 | 11.00 | 11.25 | 10.14 | 10.14 | 7.02 | qfq | 2,098,160 | 21,849,645 | -10.03% |
| 2024-02-02 | 11.86 | 12.12 | 10.88 | 11.27 | 7.80 | qfq | 1,580,720 | 18,046,759 | -5.37% |
| 2024-02-01 | 12.08 | 12.18 | 11.62 | 11.91 | 8.24 | qfq | 1,582,837 | 18,793,621 | -1.24% |
| 2024-01-31 | 12.41 | 12.42 | 11.85 | 12.06 | 8.35 | qfq | 1,738,328 | 21,032,167 | -2.98% |
| 2024-01-30 | 12.97 | 13.11 | 12.41 | 12.43 | 8.60 | qfq | 1,043,960 | 13,387,823 | -5.76% |
| 2024-01-29 | 13.57 | 13.69 | 13.03 | 13.19 | 9.13 | qfq | 1,245,260 | 16,487,852 | -2.66% |
| 2024-01-26 | 13.49 | 13.71 | 13.40 | 13.55 | 9.38 | qfq | 925,620 | 12,572,074 | 0.74% |
| 2024-01-25 | 12.67 | 13.51 | 12.63 | 13.45 | 9.31 | qfq | 1,498,165 | 19,590,658 | 6.66% |
| 2024-01-24 | 12.58 | 12.79 | 12.18 | 12.61 | 8.73 | qfq | 1,190,540 | 14,902,341 | 0.40% |
| 2024-01-23 | 12.85 | 12.89 | 12.14 | 12.56 | 8.69 | qfq | 1,913,932 | 23,805,093 | -3.16% |
| 2024-01-22 | 13.94 | 13.97 | 12.83 | 12.97 | 8.98 | qfq | 1,783,600 | 23,736,396 | -6.76% |
| 2024-01-19 | 14.14 | 14.40 | 13.89 | 13.91 | 9.63 | qfq | 955,000 | 13,409,826 | -1.63% |
| 2024-01-18 | 14.45 | 14.46 | 13.70 | 14.14 | 9.79 | qfq | 1,280,220 | 17,972,996 | -2.15% |
| 2024-01-17 | 14.73 | 14.74 | 14.41 | 14.45 | 10.00 | qfq | 562,080 | 8,212,220 | -1.43% |
| 2024-01-16 | 14.71 | 14.86 | 14.56 | 14.66 | 10.15 | qfq | 729,880 | 10,722,427 | -0.41% |
| 2024-01-15 | 14.62 | 14.79 | 14.51 | 14.72 | 10.19 | qfq | 986,980 | 14,503,850 | 0.82% |
| 2024-01-12 | 14.60 | 14.86 | 14.58 | 14.60 | 10.10 | qfq | 821,120 | 12,076,027 | -0.21% |
| 2024-01-11 | 14.51 | 14.74 | 14.44 | 14.63 | 10.12 | qfq | 608,940 | 8,881,153 | 0.83% |
| 2024-01-10 | 14.55 | 14.66 | 14.37 | 14.51 | 10.04 | qfq | 604,000 | 8,776,450 | -0.21% |
| 2024-01-09 | 14.50 | 14.68 | 14.40 | 14.54 | 10.06 | qfq | 1,018,300 | 14,781,431 | 0.76% |
| 2024-01-08 | 14.65 | 14.75 | 14.42 | 14.43 | 9.99 | qfq | 756,600 | 10,992,701 | -1.43% |
| 2024-01-05 | 14.75 | 14.90 | 14.53 | 14.64 | 10.13 | qfq | 726,500 | 10,708,791 | -0.81% |
| 2024-01-04 | 14.70 | 14.88 | 14.66 | 14.76 | 10.21 | qfq | 820,280 | 12,108,466 | 0.27% |
| 2024-01-03 | 14.63 | 14.83 | 14.57 | 14.72 | 10.19 | qfq | 907,300 | 13,368,056 | 0.48% |
| 2024-01-02 | 14.31 | 14.73 | 14.31 | 14.65 | 10.14 | qfq | 1,424,249 | 20,760,295 | 2.38% |
| 2023-12-29 | 14.26 | 14.34 | 14.17 | 14.31 | 9.90 | qfq | 661,069 | 9,431,368 | 0.14% |
| 2023-12-28 | 14.02 | 14.35 | 13.95 | 14.29 | 9.89 | qfq | 1,058,900 | 15,044,038 | 1.71% |
| 2023-12-27 | 13.88 | 14.50 | 13.82 | 14.05 | 9.72 | qfq | 901,300 | 12,611,331 | 1.37% |
| 2023-12-26 | 13.90 | 14.02 | 13.81 | 13.86 | 9.59 | qfq | 551,650 | 7,678,696 | -0.29% |
| 2023-12-25 | 14.08 | 14.16 | 13.81 | 13.90 | 9.62 | qfq | 1,006,800 | 14,010,047 | -1.28% |
| 2023-12-22 | 14.28 | 14.31 | 14.05 | 14.08 | 9.74 | qfq | 609,800 | 8,631,161 | -1.40% |
| 2023-12-21 | 14.02 | 14.31 | 13.86 | 14.28 | 9.88 | qfq | 957,197 | 13,469,103 | 1.56% |
| 2023-12-20 | 14.17 | 14.38 | 14.05 | 14.06 | 9.73 | qfq | 781,960 | 11,117,727 | -0.71% |
| 2023-12-19 | 14.03 | 14.24 | 13.90 | 14.16 | 9.80 | qfq | 771,600 | 10,840,682 | 0.28% |
| 2023-12-18 | 14.34 | 14.37 | 14.03 | 14.12 | 9.77 | qfq | 1,016,900 | 14,434,625 | -1.53% |
| 2023-12-15 | 14.30 | 14.41 | 14.25 | 14.34 | 9.92 | qfq | 685,100 | 9,823,468 | 0.42% |
| 2023-12-14 | 14.22 | 14.39 | 14.22 | 14.28 | 9.88 | qfq | 883,075 | 12,647,946 | 0.49% |
| 2023-12-13 | 14.30 | 14.32 | 14.18 | 14.21 | 9.83 | qfq | 731,820 | 10,425,268 | -0.63% |
| 2023-12-12 | 14.30 | 14.33 | 14.12 | 14.30 | 9.90 | qfq | 981,780 | 13,981,561 | -0.07% |
| 2023-12-11 | 14.36 | 14.48 | 14.16 | 14.31 | 9.90 | qfq | 1,340,160 | 19,170,952 | -0.28% |
| 2023-12-08 | 14.52 | 14.56 | 14.29 | 14.35 | 9.93 | qfq | 1,091,900 | 15,731,915 | -0.83% |
| 2023-12-07 | 14.77 | 14.77 | 14.40 | 14.47 | 10.01 | qfq | 1,133,522 | 16,428,407 | -1.63% |
| 2023-12-06 | 14.59 | 14.83 | 14.46 | 14.71 | 10.18 | qfq | 618,600 | 9,094,033 | 1.52% |
| 2023-12-05 | 14.74 | 14.75 | 14.40 | 14.49 | 10.03 | qfq | 800,800 | 11,690,337 | -1.56% |
| 2023-12-04 | 14.86 | 14.93 | 14.70 | 14.72 | 10.19 | qfq | 589,465 | 8,709,851 | -0.81% |
| 2023-12-01 | 14.83 | 14.90 | 14.62 | 14.84 | 10.27 | qfq | 698,565 | 10,329,167 | 0.34% |
| 2023-11-30 | 14.91 | 14.98 | 14.67 | 14.79 | 10.24 | qfq | 650,900 | 9,628,858 | -0.47% |
| 2023-11-29 | 14.95 | 15.02 | 14.82 | 14.86 | 10.28 | qfq | 586,400 | 8,750,970 | -0.60% |
| 2023-11-28 | 14.77 | 14.97 | 14.71 | 14.95 | 10.35 | qfq | 922,381 | 13,731,899 | 1.08% |
| 2023-11-27 | 14.84 | 14.93 | 14.70 | 14.79 | 10.24 | qfq | 695,900 | 10,301,395 | -0.40% |
| 2023-11-24 | 14.95 | 14.97 | 14.81 | 14.85 | 10.28 | qfq | 642,020 | 9,548,084 | -0.74% |
| 2023-11-23 | 14.82 | 15.02 | 14.82 | 14.96 | 10.35 | qfq | 1,064,474 | 15,893,864 | 0.54% |
| 2023-11-22 | 14.91 | 14.98 | 14.78 | 14.88 | 10.30 | qfq | 932,620 | 13,885,365 | -0.27% |
| 2023-11-21 | 14.99 | 15.08 | 14.73 | 14.92 | 10.33 | qfq | 868,400 | 12,991,406 | -0.20% |
| 2023-11-20 | 15.02 | 15.07 | 14.80 | 14.95 | 10.35 | qfq | 941,880 | 14,059,255 | 0.00% |
| 2023-11-17 | 14.86 | 14.98 | 14.86 | 14.95 | 10.35 | qfq | 596,480 | 8,915,359 | 0.13% |
| 2023-11-16 | 15.01 | 15.01 | 14.87 | 14.93 | 10.33 | qfq | 461,260 | 6,891,617 | -0.53% |
| 2023-11-15 | 15.10 | 15.10 | 14.95 | 15.01 | 10.39 | qfq | 622,800 | 9,332,449 | 0.07% |
| 2023-11-14 | 15.13 | 15.13 | 14.92 | 15.00 | 10.38 | qfq | 387,308 | 5,808,037 | -0.33% |
| 2023-11-13 | 14.90 | 15.12 | 14.87 | 15.05 | 10.42 | qfq | 629,720 | 9,445,087 | 1.01% |
| 2023-11-10 | 14.89 | 14.96 | 14.73 | 14.90 | 10.31 | qfq | 630,350 | 9,378,439 | 0.07% |
| 2023-11-09 | 14.86 | 14.98 | 14.76 | 14.89 | 10.30 | qfq | 791,508 | 11,800,780 | 0.61% |
| 2023-11-08 | 14.96 | 14.96 | 14.76 | 14.80 | 10.24 | qfq | 866,280 | 12,838,714 | -0.67% |
| 2023-11-07 | 14.92 | 14.96 | 14.66 | 14.90 | 10.31 | qfq | 818,400 | 12,134,972 | 0.07% |
| 2023-11-06 | 14.89 | 15.04 | 14.82 | 14.89 | 10.30 | qfq | 743,500 | 11,072,885 | 0.27% |
| 2023-11-03 | 14.89 | 15.00 | 14.77 | 14.85 | 10.28 | qfq | 699,400 | 10,414,893 | -0.27% |
| 2023-11-02 | 14.82 | 15.03 | 14.82 | 14.89 | 10.30 | qfq | 1,387,940 | 20,731,196 | 0.54% |
| 2023-11-01 | 14.61 | 14.83 | 14.61 | 14.81 | 10.25 | qfq | 474,180 | 6,984,340 | 0.95% |
| 2023-10-31 | 14.64 | 14.76 | 14.54 | 14.67 | 10.15 | qfq | 670,240 | 9,797,146 | -0.20% |
| 2023-10-30 | 14.53 | 14.86 | 14.51 | 14.70 | 10.17 | qfq | 861,360 | 12,693,048 | -0.47% |
| 2023-10-27 | 14.31 | 14.83 | 14.31 | 14.77 | 10.22 | qfq | 918,040 | 13,472,629 | 2.78% |
| 2023-10-26 | 14.61 | 14.68 | 14.25 | 14.37 | 9.94 | qfq | 734,260 | 10,529,347 | -1.51% |
| 2023-10-25 | 14.59 | 14.65 | 14.32 | 14.59 | 10.10 | qfq | 746,900 | 10,882,056 | 2.10% |
| 2023-10-24 | 14.01 | 14.31 | 13.85 | 14.29 | 9.89 | qfq | 1,039,000 | 14,678,623 | 2.29% |
| 2023-10-23 | 14.11 | 14.18 | 13.89 | 13.97 | 9.67 | qfq | 916,900 | 12,845,036 | -1.41% |
| 2023-10-20 | 14.19 | 14.29 | 14.11 | 14.17 | 9.81 | qfq | 468,600 | 6,651,091 | -0.07% |
| 2023-10-19 | 14.20 | 14.48 | 14.06 | 14.18 | 9.81 | qfq | 658,220 | 9,350,071 | -0.77% |
| 2023-10-18 | 14.50 | 14.57 | 14.23 | 14.29 | 9.89 | qfq | 634,935 | 9,147,723 | -1.24% |
| 2023-10-17 | 14.78 | 14.78 | 14.42 | 14.47 | 10.01 | qfq | 704,920 | 10,210,291 | -1.70% |
| 2023-10-16 | 14.55 | 14.93 | 14.50 | 14.72 | 10.19 | qfq | 786,060 | 11,567,885 | 1.17% |
| 2023-10-13 | 14.83 | 14.94 | 14.53 | 14.55 | 10.07 | qfq | 692,100 | 10,170,472 | -2.28% |
| 2023-10-12 | 14.72 | 14.90 | 14.55 | 14.89 | 10.30 | qfq | 479,100 | 7,063,429 | 1.64% |
| 2023-10-11 | 14.58 | 14.80 | 14.45 | 14.65 | 10.14 | qfq | 886,300 | 13,004,083 | 0.76% |
| 2023-10-10 | 14.45 | 14.62 | 14.28 | 14.54 | 10.06 | qfq | 1,304,380 | 18,843,613 | 0.69% |
| 2023-10-09 | 15.04 | 15.08 | 14.41 | 14.44 | 9.99 | qfq | 1,202,320 | 17,533,548 | -4.05% |
| 2023-09-28 | 14.95 | 15.07 | 14.87 | 15.05 | 10.42 | qfq | 504,900 | 7,576,693 | 1.28% |
| 2023-09-27 | 14.78 | 14.99 | 14.72 | 14.86 | 10.28 | qfq | 553,400 | 8,238,125 | 0.47% |
| 2023-09-26 | 14.93 | 15.00 | 14.75 | 14.79 | 10.24 | qfq | 621,740 | 9,215,191 | -1.27% |
| 2023-09-25 | 14.95 | 15.05 | 14.84 | 14.98 | 10.37 | qfq | 459,300 | 6,869,136 | 0.40% |
| 2023-09-22 | 14.79 | 14.96 | 14.70 | 14.92 | 10.33 | qfq | 516,394 | 7,662,410 | 0.88% |
| 2023-09-21 | 14.90 | 14.95 | 14.75 | 14.79 | 10.24 | qfq | 452,700 | 6,712,152 | -0.94% |
| 2023-09-20 | 14.95 | 15.04 | 14.86 | 14.93 | 10.33 | qfq | 383,620 | 5,741,572 | -0.40% |
| 2023-09-19 | 15.14 | 15.14 | 14.96 | 14.99 | 10.37 | qfq | 520,220 | 7,810,930 | -0.53% |
| 2023-09-18 | 14.86 | 15.14 | 14.72 | 15.07 | 10.43 | qfq | 943,400 | 14,167,224 | 1.48% |
| 2023-09-15 | 14.82 | 14.94 | 14.75 | 14.85 | 10.28 | qfq | 534,180 | 7,935,341 | 0.41% |
| 2023-09-14 | 14.80 | 14.88 | 14.70 | 14.79 | 10.24 | qfq | 629,600 | 9,302,080 | -0.47% |
| 2023-09-13 | 14.94 | 15.01 | 14.75 | 14.86 | 10.28 | qfq | 888,700 | 13,200,359 | -0.60% |
| 2023-09-12 | 15.06 | 15.09 | 14.88 | 14.95 | 10.35 | qfq | 704,000 | 10,548,939 | -0.66% |
| 2023-09-11 | 15.03 | 15.15 | 14.82 | 15.05 | 10.42 | qfq | 1,265,032 | 19,000,522 | 1.14% |
| 2023-09-08 | 15.06 | 15.06 | 14.78 | 14.88 | 10.30 | qfq | 1,002,000 | 14,908,525 | -0.27% |
| 2023-09-07 | 15.45 | 15.45 | 14.90 | 14.92 | 10.33 | qfq | 1,526,980 | 23,090,452 | -1.39% |
| 2023-09-06 | 15.00 | 15.14 | 14.80 | 15.13 | 10.47 | qfq | 1,575,978 | 23,700,528 | 0.87% |
| 2023-09-05 | 15.30 | 15.30 | 14.77 | 15.00 | 10.38 | qfq | 1,387,320 | 20,685,982 | -0.13% |
| 2023-09-04 | 14.64 | 15.02 | 14.45 | 15.02 | 10.39 | qfq | 1,808,298 | 26,812,348 | 3.23% |
| 2023-09-01 | 14.48 | 14.63 | 14.34 | 14.55 | 10.07 | qfq | 688,260 | 9,987,049 | 0.48% |
| 2023-08-31 | 14.75 | 14.75 | 14.42 | 14.48 | 10.02 | qfq | 838,200 | 12,171,210 | -1.70% |
| 2023-08-30 | 14.59 | 14.79 | 14.45 | 14.73 | 10.19 | qfq | 1,015,100 | 14,915,031 | 0.89% |
| 2023-08-29 | 14.20 | 14.60 | 14.08 | 14.60 | 10.10 | qfq | 929,440 | 13,386,937 | 3.77% |
| 2023-08-28 | 14.39 | 14.39 | 13.99 | 14.07 | 9.74 | qfq | 1,204,320 | 17,158,326 | 2.18% |
| 2023-08-25 | 14.02 | 14.16 | 13.76 | 13.77 | 9.53 | qfq | 678,900 | 9,456,479 | -1.78% |
| 2023-08-24 | 14.17 | 14.28 | 13.99 | 14.02 | 9.70 | qfq | 841,100 | 11,825,276 | -1.06% |
| 2023-08-23 | 14.43 | 14.43 | 14.17 | 14.17 | 9.81 | qfq | 771,399 | 10,998,249 | -1.80% |
| 2023-08-22 | 14.73 | 14.73 | 14.25 | 14.43 | 9.99 | qfq | 1,303,203 | 18,788,517 | -1.30% |
| 2023-08-21 | 14.81 | 14.89 | 14.62 | 14.62 | 10.12 | qfq | 1,237,680 | 18,251,964 | -0.75% |
| 2023-08-18 | 14.77 | 14.98 | 14.61 | 14.73 | 10.19 | qfq | 734,900 | 10,923,360 | -0.27% |
| 2023-08-17 | 14.65 | 14.78 | 14.46 | 14.77 | 10.22 | qfq | 702,840 | 10,284,421 | 0.82% |
| 2023-08-16 | 14.67 | 14.80 | 14.60 | 14.65 | 10.14 | qfq | 391,600 | 5,760,584 | -0.54% |
| 2023-08-15 | 14.75 | 14.79 | 14.60 | 14.73 | 10.19 | qfq | 451,100 | 6,641,202 | 0.14% |
| 2023-08-14 | 14.79 | 14.79 | 14.48 | 14.71 | 10.18 | qfq | 839,820 | 12,270,614 | -0.74% |
| 2023-08-11 | 15.08 | 15.09 | 14.78 | 14.82 | 10.26 | qfq | 709,200 | 10,556,779 | -1.53% |
| 2023-08-10 | 14.90 | 15.08 | 14.88 | 15.05 | 10.42 | qfq | 703,814 | 10,559,947 | 0.67% |
| 2023-08-09 | 14.95 | 14.98 | 14.82 | 14.95 | 10.35 | qfq | 804,700 | 11,997,373 | 0.27% |
| 2023-08-08 | 14.90 | 14.99 | 14.79 | 14.91 | 10.32 | qfq | 813,788 | 12,082,927 | 0.07% |
| 2023-08-07 | 15.18 | 15.21 | 14.84 | 14.90 | 10.31 | qfq | 1,179,958 | 17,623,019 | -1.65% |
| 2023-08-04 | 15.37 | 15.48 | 15.14 | 15.15 | 10.48 | qfq | 931,900 | 14,220,790 | -0.72% |
| 2023-08-03 | 15.33 | 15.47 | 15.18 | 15.26 | 10.56 | qfq | 803,100 | 12,251,667 | -0.39% |
| 2023-08-02 | 15.40 | 15.40 | 15.28 | 15.32 | 10.60 | qfq | 526,980 | 8,079,953 | -0.52% |
| 2023-08-01 | 15.44 | 15.44 | 15.28 | 15.40 | 10.66 | qfq | 670,931 | 10,299,997 | 0.13% |
| 2023-07-31 | 15.33 | 15.76 | 15.25 | 15.38 | 10.64 | qfq | 988,120 | 15,207,996 | 0.72% |
| 2023-07-28 | 15.20 | 15.31 | 15.08 | 15.27 | 10.57 | qfq | 651,800 | 9,938,003 | 0.39% |
| 2023-07-27 | 15.30 | 15.39 | 15.18 | 15.21 | 10.53 | qfq | 490,300 | 7,494,667 | -0.65% |
| 2023-07-26 | 15.36 | 15.36 | 15.17 | 15.31 | 10.60 | qfq | 534,500 | 8,166,534 | 0.33% |
| 2023-07-25 | 15.15 | 15.35 | 15.13 | 15.26 | 10.56 | qfq | 552,832 | 8,421,881 | 1.33% |
| 2023-07-24 | 15.15 | 15.18 | 14.99 | 15.06 | 10.42 | qfq | 553,660 | 8,344,898 | -0.53% |
| 2023-07-21 | 15.13 | 15.32 | 15.10 | 15.14 | 10.48 | qfq | 495,624 | 7,510,190 | -0.39% |
| 2023-07-20 | 15.43 | 15.44 | 15.17 | 15.20 | 10.52 | qfq | 701,880 | 10,736,154 | -0.65% |
| 2023-07-19 | 15.21 | 15.46 | 15.21 | 15.30 | 10.59 | qfq | 870,524 | 13,362,452 | 0.33% |
| 2023-07-18 | 15.00 | 15.29 | 14.95 | 15.25 | 10.55 | qfq | 806,082 | 12,204,312 | 2.01% |
| 2023-07-17 | 15.06 | 15.09 | 14.83 | 14.95 | 10.35 | qfq | 983,660 | 14,709,532 | -0.60% |