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
世茂能源605028.SH
最近收盘价24.372026-07-17
最近交易日2026-07-17
成交量（股）5,823,551
成交额（元）142,402,288
日线记录719
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-18 | 2026-04-24 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-17 | 2025-10-23 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-19 | 2025-04-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-15 | 2025-01-21 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-17 | 2024-04-23 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 719 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 | 23.82 | 25.32 | 23.82 | 24.37 | 24.37 | qfq | 5,823,551 | 142,402,288 | -0.04% |
| 2026-07-16 | 25.23 | 26.30 | 23.48 | 24.38 | 24.38 | qfq | 8,183,028 | 203,817,803 | 0.62% |
| 2026-07-15 | 23.73 | 24.23 | 22.30 | 24.23 | 24.23 | qfq | 2,047,150 | 48,695,572 | 9.99% |
| 2026-07-14 | 21.25 | 22.03 | 21.25 | 22.03 | 22.03 | qfq | 809,300 | 17,760,916 | 9.99% |
| 2026-07-13 | 21.27 | 21.27 | 19.82 | 20.03 | 20.03 | qfq | 1,479,400 | 29,987,113 | -5.87% |
| 2026-07-10 | 21.72 | 21.89 | 21.28 | 21.28 | 21.28 | qfq | 1,160,326 | 25,025,856 | -1.75% |
| 2026-07-09 | 21.92 | 21.92 | 20.67 | 21.66 | 21.66 | qfq | 1,674,004 | 35,634,204 | 3.00% |
| 2026-07-08 | 22.08 | 22.39 | 20.99 | 21.03 | 21.03 | qfq | 1,321,926 | 28,266,837 | -3.84% |
| 2026-07-07 | 23.23 | 23.52 | 21.87 | 21.87 | 21.87 | qfq | 1,889,600 | 42,362,112 | -4.62% |
| 2026-07-06 | 24.00 | 24.70 | 22.90 | 22.93 | 22.93 | qfq | 3,829,000 | 90,235,546 | -4.46% |
| 2026-07-03 | 21.88 | 24.00 | 21.69 | 24.00 | 24.00 | qfq | 4,777,100 | 111,747,078 | 9.99% |
| 2026-07-02 | 21.41 | 22.47 | 21.41 | 21.82 | 21.82 | qfq | 1,595,500 | 35,180,403 | 0.18% |
| 2026-07-01 | 21.39 | 21.93 | 21.16 | 21.78 | 21.78 | qfq | 1,046,800 | 22,611,726 | 2.25% |
| 2026-06-30 | 20.50 | 21.36 | 20.40 | 21.30 | 21.30 | qfq | 1,312,700 | 27,491,442 | 2.50% |
| 2026-06-29 | 19.88 | 21.05 | 19.88 | 20.78 | 20.78 | qfq | 1,770,700 | 36,199,450 | 0.82% |
| 2026-06-26 | 20.96 | 21.43 | 20.14 | 20.61 | 20.61 | qfq | 2,674,048 | 55,643,933 | 1.53% |
| 2026-06-25 | 20.90 | 20.93 | 20.03 | 20.30 | 20.30 | qfq | 1,479,300 | 29,958,624 | -2.82% |
| 2026-06-24 | 21.42 | 21.98 | 20.78 | 20.89 | 20.89 | qfq | 1,505,500 | 32,153,309 | -2.20% |
| 2026-06-23 | 20.99 | 21.85 | 20.89 | 21.36 | 21.36 | qfq | 1,167,025 | 25,042,436 | 1.28% |
| 2026-06-22 | 21.46 | 21.47 | 20.56 | 21.09 | 21.09 | qfq | 1,396,125 | 29,182,277 | -1.72% |
| 2026-06-18 | 21.48 | 21.89 | 21.08 | 21.46 | 21.46 | qfq | 1,226,200 | 26,327,294 | 0.33% |
| 2026-06-17 | 22.29 | 22.29 | 21.22 | 21.39 | 21.39 | qfq | 1,676,100 | 36,088,281 | -4.12% |
| 2026-06-16 | 22.24 | 22.62 | 22.00 | 22.31 | 22.31 | qfq | 1,410,400 | 31,484,552 | -0.84% |
| 2026-06-15 | 22.51 | 22.76 | 22.07 | 22.50 | 22.50 | qfq | 1,977,200 | 44,411,902 | 0.22% |
| 2026-06-12 | 23.11 | 23.25 | 22.44 | 22.45 | 22.45 | qfq | 2,742,100 | 62,344,775 | -1.01% |
| 2026-06-11 | 22.65 | 23.29 | 22.12 | 22.68 | 22.68 | qfq | 3,148,400 | 71,429,289 | 3.37% |
| 2026-06-10 | 22.77 | 23.50 | 21.34 | 21.94 | 21.94 | qfq | 3,442,100 | 76,600,006 | -4.40% |
| 2026-06-09 | 21.49 | 23.30 | 20.83 | 22.95 | 22.95 | qfq | 3,792,800 | 84,263,566 | 8.00% |
| 2026-06-08 | 21.69 | 21.77 | 20.80 | 21.25 | 21.25 | qfq | 1,512,800 | 32,216,215 | -3.10% |
| 2026-06-05 | 22.28 | 22.50 | 21.66 | 21.93 | 21.93 | qfq | 1,424,900 | 31,367,094 | -1.57% |
| 2026-06-04 | 22.55 | 22.64 | 22.01 | 22.28 | 22.28 | qfq | 1,490,600 | 33,168,663 | -1.24% |
| 2026-06-03 | 22.79 | 22.88 | 22.15 | 22.56 | 22.56 | qfq | 1,575,400 | 35,355,937 | -1.05% |
| 2026-06-02 | 23.22 | 23.26 | 22.17 | 22.80 | 22.80 | qfq | 1,767,000 | 40,052,119 | -2.06% |
| 2026-06-01 | 23.10 | 23.50 | 22.68 | 23.28 | 23.28 | qfq | 1,174,900 | 27,232,975 | 0.78% |
| 2026-05-29 | 23.30 | 23.59 | 22.96 | 23.10 | 23.10 | qfq | 1,233,600 | 28,718,958 | -0.86% |
| 2026-05-28 | 23.30 | 23.60 | 22.80 | 23.30 | 23.30 | qfq | 1,627,700 | 37,847,174 | 0.00% |
| 2026-05-27 | 24.00 | 24.18 | 23.15 | 23.30 | 23.30 | qfq | 1,390,300 | 32,602,818 | -2.92% |
| 2026-05-26 | 24.21 | 24.21 | 23.70 | 24.00 | 24.00 | qfq | 1,095,888 | 26,159,690 | -0.83% |
| 2026-05-25 | 24.81 | 24.93 | 23.81 | 24.20 | 24.20 | qfq | 1,976,830 | 47,765,820 | -2.46% |
| 2026-05-22 | 24.71 | 25.00 | 24.28 | 24.81 | 24.81 | qfq | 1,155,600 | 28,464,479 | 0.40% |
| 2026-05-21 | 26.30 | 26.40 | 24.61 | 24.71 | 24.71 | qfq | 1,630,900 | 41,805,804 | -5.65% |
| 2026-05-20 | 25.52 | 26.34 | 24.95 | 26.19 | 26.19 | qfq | 1,823,400 | 46,658,101 | 1.63% |
| 2026-05-19 | 25.22 | 25.78 | 24.98 | 25.77 | 25.77 | qfq | 1,387,800 | 35,356,997 | 2.18% |
| 2026-05-18 | 25.52 | 25.75 | 22.97 | 25.22 | 25.22 | qfq | 1,683,500 | 42,363,402 | -1.18% |
| 2026-05-15 | 26.17 | 26.31 | 25.19 | 25.52 | 25.52 | qfq | 2,418,800 | 61,846,196 | -2.48% |
| 2026-05-14 | 26.88 | 26.90 | 26.14 | 26.17 | 26.17 | qfq | 2,350,300 | 62,270,410 | -2.68% |
| 2026-05-13 | 26.96 | 27.62 | 26.72 | 26.89 | 26.89 | qfq | 2,164,400 | 58,577,627 | -0.26% |
| 2026-05-12 | 27.23 | 27.38 | 26.66 | 26.96 | 26.96 | qfq | 1,890,500 | 50,868,161 | -1.82% |
| 2026-05-11 | 27.50 | 28.42 | 27.33 | 27.46 | 27.46 | qfq | 2,581,400 | 71,651,335 | 0.07% |
| 2026-05-08 | 27.77 | 27.93 | 27.30 | 27.44 | 27.44 | qfq | 1,595,600 | 43,879,698 | -1.19% |
| 2026-05-07 | 27.79 | 27.94 | 27.19 | 27.77 | 27.77 | qfq | 1,919,099 | 52,795,181 | 1.72% |
| 2026-05-06 | 27.48 | 27.93 | 27.12 | 27.30 | 27.30 | qfq | 2,695,200 | 74,339,377 | -0.91% |
| 2026-04-30 | 28.98 | 29.06 | 27.26 | 27.55 | 27.55 | qfq | 3,923,000 | 108,667,506 | -4.47% |
| 2026-04-29 | 27.55 | 29.25 | 27.55 | 28.84 | 28.84 | qfq | 3,373,200 | 96,625,823 | -1.23% |
| 2026-04-28 | 29.25 | 29.35 | 28.71 | 29.20 | 29.20 | qfq | 1,742,000 | 50,478,115 | -0.65% |
| 2026-04-27 | 29.24 | 29.70 | 28.75 | 29.39 | 29.39 | qfq | 1,894,200 | 55,420,997 | 0.07% |
| 2026-04-24 | 28.67 | 29.94 | 28.42 | 29.37 | 29.37 | qfq | 3,108,700 | 90,947,398 | -2.59% |
| 2026-04-23 | 29.52 | 30.65 | 29.42 | 30.15 | 29.55 | qfq | 3,204,900 | 96,273,214 | 2.24% |
| 2026-04-22 | 30.09 | 30.09 | 28.98 | 29.49 | 28.90 | qfq | 2,664,900 | 78,263,303 | -1.21% |
| 2026-04-21 | 29.37 | 30.23 | 29.25 | 29.85 | 29.26 | qfq | 3,434,600 | 102,466,878 | 0.00% |
| 2026-04-20 | 27.98 | 30.45 | 27.98 | 29.85 | 29.26 | qfq | 5,808,675 | 170,885,629 | 7.22% |
| 2026-04-17 | 28.28 | 28.29 | 27.81 | 27.84 | 27.29 | qfq | 1,397,800 | 39,093,583 | -1.42% |
| 2026-04-16 | 28.14 | 28.31 | 27.80 | 28.24 | 27.68 | qfq | 1,268,300 | 35,591,573 | 0.32% |
| 2026-04-15 | 28.44 | 28.92 | 28.08 | 28.15 | 27.59 | qfq | 1,257,200 | 35,662,655 | -1.02% |
| 2026-04-14 | 28.33 | 28.46 | 27.78 | 28.44 | 27.87 | qfq | 1,471,600 | 41,494,727 | 0.67% |
| 2026-04-13 | 27.91 | 28.38 | 27.71 | 28.25 | 27.69 | qfq | 1,361,700 | 38,382,664 | 1.22% |
| 2026-04-10 | 27.90 | 28.88 | 27.87 | 27.91 | 27.35 | qfq | 2,111,200 | 59,894,233 | 0.29% |
| 2026-04-09 | 28.11 | 28.22 | 27.68 | 27.83 | 27.28 | qfq | 1,545,900 | 43,082,009 | -2.11% |
| 2026-04-08 | 27.44 | 28.49 | 27.30 | 28.43 | 27.86 | qfq | 2,714,900 | 76,175,134 | 4.52% |
| 2026-04-07 | 26.82 | 27.49 | 26.51 | 27.20 | 26.66 | qfq | 1,660,700 | 44,834,390 | 1.38% |
| 2026-04-03 | 27.16 | 27.68 | 26.19 | 26.83 | 26.30 | qfq | 2,440,600 | 65,131,086 | -0.92% |
| 2026-04-02 | 26.34 | 28.38 | 26.30 | 27.08 | 26.54 | qfq | 4,035,000 | 111,154,821 | 1.80% |
| 2026-04-01 | 26.44 | 26.73 | 26.05 | 26.60 | 26.07 | qfq | 2,508,900 | 66,146,337 | 2.15% |
| 2026-03-31 | 26.82 | 27.64 | 26.04 | 26.04 | 25.52 | qfq | 3,245,600 | 86,762,261 | -3.66% |
| 2026-03-30 | 28.40 | 29.00 | 26.58 | 27.03 | 26.49 | qfq | 5,266,400 | 143,723,066 | -7.21% |
| 2026-03-27 | 27.18 | 30.28 | 27.00 | 29.13 | 28.55 | qfq | 6,821,700 | 199,732,353 | 5.81% |
| 2026-03-26 | 28.25 | 28.30 | 27.50 | 27.53 | 26.98 | qfq | 2,254,700 | 62,701,123 | -1.71% |
| 2026-03-25 | 27.36 | 28.24 | 27.25 | 28.01 | 27.45 | qfq | 2,027,000 | 56,521,786 | 2.41% |
| 2026-03-24 | 26.36 | 27.41 | 26.00 | 27.35 | 26.81 | qfq | 2,987,700 | 79,648,142 | 5.72% |
| 2026-03-23 | 26.70 | 27.38 | 25.70 | 25.87 | 25.36 | qfq | 3,792,122 | 100,169,284 | -4.78% |
| 2026-03-20 | 28.65 | 29.12 | 27.15 | 27.17 | 26.63 | qfq | 3,516,200 | 97,662,799 | -4.80% |
| 2026-03-19 | 29.23 | 29.55 | 28.43 | 28.54 | 27.97 | qfq | 2,237,800 | 64,388,503 | -3.25% |
| 2026-03-18 | 29.82 | 30.28 | 29.08 | 29.50 | 28.91 | qfq | 3,291,700 | 96,930,223 | -0.61% |
| 2026-03-17 | 28.85 | 31.24 | 28.85 | 29.68 | 29.09 | qfq | 6,725,355 | 202,246,097 | 2.84% |
| 2026-03-16 | 28.88 | 29.11 | 28.34 | 28.86 | 28.29 | qfq | 1,777,652 | 51,248,245 | 0.00% |
| 2026-03-13 | 29.58 | 29.63 | 28.79 | 28.86 | 28.29 | qfq | 2,752,000 | 80,250,903 | -2.99% |
| 2026-03-12 | 30.12 | 30.17 | 29.15 | 29.75 | 29.16 | qfq | 3,609,752 | 106,940,789 | -1.23% |
| 2026-03-11 | 29.24 | 30.21 | 28.95 | 30.12 | 29.52 | qfq | 5,002,705 | 149,054,165 | 3.01% |
| 2026-03-10 | 29.00 | 29.38 | 28.52 | 29.24 | 28.66 | qfq | 3,050,673 | 88,285,317 | 0.90% |
| 2026-03-09 | 28.41 | 29.48 | 28.18 | 28.98 | 28.40 | qfq | 4,999,100 | 145,060,642 | 1.19% |
| 2026-03-06 | 27.49 | 28.74 | 27.43 | 28.64 | 28.07 | qfq | 3,689,500 | 104,630,859 | 3.10% |
| 2026-03-05 | 27.59 | 28.26 | 27.27 | 27.78 | 27.23 | qfq | 3,200,773 | 89,093,047 | 2.09% |
| 2026-03-04 | 27.90 | 28.60 | 26.98 | 27.21 | 26.67 | qfq | 4,282,573 | 118,366,640 | -2.23% |
| 2026-03-03 | 27.33 | 28.45 | 27.33 | 27.83 | 27.28 | qfq | 4,468,273 | 125,055,947 | 1.68% |
| 2026-03-02 | 27.75 | 27.92 | 27.12 | 27.37 | 26.83 | qfq | 2,197,100 | 60,339,798 | -1.97% |
| 2026-02-27 | 27.79 | 28.20 | 27.50 | 27.92 | 27.36 | qfq | 2,436,200 | 68,098,232 | 0.50% |
| 2026-02-26 | 27.37 | 27.78 | 27.04 | 27.78 | 27.23 | qfq | 2,848,900 | 78,411,443 | 2.13% |
| 2026-02-25 | 26.80 | 27.48 | 26.57 | 27.20 | 26.66 | qfq | 2,968,800 | 80,038,118 | 1.30% |
| 2026-02-24 | 27.21 | 27.21 | 26.80 | 26.85 | 26.32 | qfq | 1,269,700 | 34,221,594 | -0.04% |
| 2026-02-13 | 27.17 | 27.37 | 26.80 | 26.86 | 26.33 | qfq | 1,668,950 | 45,132,569 | -1.76% |
| 2026-02-12 | 27.25 | 27.49 | 26.97 | 27.34 | 26.80 | qfq | 1,506,800 | 41,125,837 | 1.00% |
| 2026-02-11 | 26.98 | 27.50 | 26.95 | 27.07 | 26.53 | qfq | 1,348,000 | 36,601,403 | -0.04% |
| 2026-02-10 | 27.90 | 27.91 | 26.98 | 27.08 | 26.54 | qfq | 2,653,300 | 72,249,892 | -2.97% |
| 2026-02-09 | 26.95 | 28.31 | 26.83 | 27.91 | 27.35 | qfq | 5,215,700 | 144,093,201 | 4.61% |
| 2026-02-06 | 26.64 | 27.06 | 26.19 | 26.68 | 26.15 | qfq | 1,405,300 | 37,481,658 | 0.76% |
| 2026-02-05 | 26.70 | 26.93 | 26.35 | 26.48 | 25.95 | qfq | 1,071,400 | 28,517,960 | -0.86% |
| 2026-02-04 | 26.89 | 26.89 | 26.36 | 26.71 | 26.18 | qfq | 1,536,800 | 40,896,454 | 0.30% |
| 2026-02-03 | 26.35 | 26.78 | 26.24 | 26.63 | 26.10 | qfq | 2,098,300 | 55,555,263 | 2.19% |
| 2026-02-02 | 26.60 | 26.66 | 26.05 | 26.06 | 25.54 | qfq | 1,878,900 | 49,412,449 | -1.77% |
| 2026-01-30 | 25.79 | 26.55 | 25.69 | 26.53 | 26.00 | qfq | 2,617,900 | 68,578,045 | 2.91% |
| 2026-01-29 | 26.00 | 26.27 | 25.70 | 25.78 | 25.27 | qfq | 2,134,000 | 55,379,472 | -1.30% |
| 2026-01-28 | 26.98 | 26.98 | 26.10 | 26.12 | 25.60 | qfq | 2,521,200 | 66,629,640 | -2.68% |
| 2026-01-27 | 27.11 | 27.43 | 26.50 | 26.84 | 26.31 | qfq | 2,009,173 | 53,898,873 | -1.18% |
| 2026-01-26 | 27.45 | 27.47 | 26.60 | 27.16 | 26.62 | qfq | 3,566,600 | 96,278,991 | -1.02% |
| 2026-01-23 | 28.03 | 28.04 | 27.24 | 27.44 | 26.89 | qfq | 5,292,600 | 145,153,714 | -2.52% |
| 2026-01-22 | 27.65 | 28.48 | 27.20 | 28.15 | 27.59 | qfq | 6,586,873 | 183,882,668 | 1.85% |
| 2026-01-21 | 26.98 | 28.03 | 26.07 | 27.64 | 27.09 | qfq | 8,896,700 | 239,256,471 | -2.37% |
| 2026-01-20 | 28.31 | 28.50 | 28.31 | 28.31 | 27.75 | qfq | 5,572,400 | 157,767,367 | -10.01% |
| 2026-01-19 | 31.46 | 31.46 | 31.46 | 31.46 | 30.83 | qfq | 345,000 | 10,853,700 | -9.99% |
| 2026-01-09 | 32.00 | 35.50 | 31.25 | 34.95 | 34.25 | qfq | 10,024,400 | 334,378,418 | 8.20% |
| 2026-01-08 | 29.50 | 32.30 | 29.47 | 32.30 | 31.66 | qfq | 6,315,200 | 199,367,088 | 10.01% |
| 2026-01-07 | 28.94 | 29.65 | 28.40 | 29.36 | 28.78 | qfq | 3,811,800 | 110,962,641 | 1.24% |
| 2026-01-06 | 29.20 | 29.94 | 28.71 | 29.00 | 28.42 | qfq | 3,219,700 | 94,125,822 | -0.68% |
| 2026-01-05 | 29.52 | 30.38 | 28.99 | 29.20 | 28.62 | qfq | 3,957,100 | 116,554,394 | -1.15% |
| 2025-12-31 | 31.76 | 32.60 | 29.30 | 29.54 | 28.95 | qfq | 7,502,250 | 232,189,841 | -3.18% |
| 2025-12-30 | 27.75 | 30.51 | 27.31 | 30.51 | 29.90 | qfq | 5,375,000 | 158,219,414 | 9.99% |
| 2025-12-29 | 27.69 | 28.20 | 27.30 | 27.74 | 27.19 | qfq | 1,582,500 | 43,823,889 | 0.84% |
| 2025-12-26 | 27.70 | 28.01 | 27.40 | 27.51 | 26.96 | qfq | 1,207,700 | 33,431,408 | -0.97% |
| 2025-12-25 | 26.96 | 28.65 | 26.93 | 27.78 | 27.23 | qfq | 2,218,900 | 61,698,504 | 2.97% |
| 2025-12-24 | 26.45 | 27.15 | 26.45 | 26.98 | 26.44 | qfq | 1,131,900 | 30,406,196 | 1.01% |
| 2025-12-23 | 27.00 | 27.25 | 26.65 | 26.71 | 26.18 | qfq | 1,118,500 | 30,002,837 | -1.18% |
| 2025-12-22 | 26.99 | 27.46 | 26.93 | 27.03 | 26.49 | qfq | 1,550,700 | 42,127,683 | 0.41% |
| 2025-12-19 | 26.91 | 27.19 | 26.62 | 26.92 | 26.38 | qfq | 1,314,900 | 35,321,932 | 0.04% |
| 2025-12-18 | 26.85 | 27.56 | 26.82 | 26.91 | 26.37 | qfq | 1,158,300 | 31,421,780 | -0.52% |
| 2025-12-17 | 26.00 | 27.36 | 25.81 | 27.05 | 26.51 | qfq | 2,527,900 | 67,717,645 | 4.04% |
| 2025-12-16 | 27.78 | 27.78 | 25.27 | 26.00 | 25.48 | qfq | 3,538,200 | 92,344,998 | -4.06% |
| 2025-12-15 | 28.16 | 28.75 | 27.00 | 27.10 | 26.56 | qfq | 3,087,800 | 85,547,477 | -4.41% |
| 2025-12-12 | 28.30 | 28.45 | 27.72 | 28.35 | 27.79 | qfq | 2,292,600 | 64,662,631 | 1.18% |
| 2025-12-11 | 28.12 | 28.43 | 27.65 | 28.02 | 27.46 | qfq | 1,826,800 | 51,344,463 | -0.18% |
| 2025-12-10 | 27.84 | 28.61 | 27.38 | 28.07 | 27.51 | qfq | 1,646,300 | 46,135,370 | 0.86% |
| 2025-12-09 | 28.20 | 28.78 | 27.73 | 27.83 | 27.28 | qfq | 1,795,700 | 50,581,408 | -1.80% |
| 2025-12-08 | 28.10 | 28.35 | 27.61 | 28.34 | 27.78 | qfq | 2,046,600 | 57,335,246 | 0.78% |
| 2025-12-05 | 28.35 | 28.88 | 27.90 | 28.12 | 27.56 | qfq | 1,989,515 | 56,058,971 | -1.71% |
| 2025-12-04 | 29.15 | 29.45 | 28.36 | 28.61 | 28.04 | qfq | 2,027,700 | 58,206,351 | -2.32% |
| 2025-12-03 | 29.97 | 30.06 | 29.00 | 29.29 | 28.71 | qfq | 2,290,700 | 67,335,351 | -2.27% |
| 2025-12-02 | 30.45 | 31.39 | 29.81 | 29.97 | 29.37 | qfq | 3,112,400 | 94,889,638 | -2.31% |
| 2025-12-01 | 30.00 | 31.70 | 30.00 | 30.68 | 30.07 | qfq | 3,763,448 | 116,715,700 | 1.62% |
| 2025-11-28 | 29.57 | 30.19 | 29.12 | 30.19 | 29.59 | qfq | 2,756,218 | 82,023,657 | 1.75% |
| 2025-11-27 | 29.14 | 29.71 | 28.68 | 29.67 | 29.08 | qfq | 3,238,920 | 94,470,382 | 1.64% |
| 2025-11-26 | 29.03 | 29.80 | 28.51 | 29.19 | 28.61 | qfq | 3,152,818 | 91,676,163 | 0.52% |
| 2025-11-25 | 29.86 | 30.18 | 29.00 | 29.04 | 28.46 | qfq | 3,716,900 | 109,250,064 | -2.75% |
| 2025-11-24 | 29.40 | 30.30 | 28.02 | 29.86 | 29.27 | qfq | 4,685,971 | 137,246,521 | 0.61% |
| 2025-11-21 | 32.41 | 32.47 | 29.68 | 29.68 | 29.09 | qfq | 6,014,231 | 182,018,430 | -10.01% |
| 2025-11-20 | 30.50 | 33.00 | 30.50 | 32.98 | 32.32 | qfq | 8,418,728 | 267,204,260 | 4.90% |
| 2025-11-19 | 28.56 | 31.44 | 27.88 | 31.44 | 30.81 | qfq | 7,237,100 | 218,074,750 | 10.01% |
| 2025-11-18 | 28.44 | 28.90 | 28.14 | 28.58 | 28.01 | qfq | 1,994,700 | 56,723,633 | -0.35% |
| 2025-11-17 | 28.70 | 29.03 | 27.90 | 28.68 | 28.11 | qfq | 2,687,327 | 76,818,191 | -0.38% |
| 2025-11-14 | 27.85 | 29.45 | 27.62 | 28.79 | 28.22 | qfq | 5,041,900 | 145,052,584 | 3.90% |
| 2025-11-13 | 28.01 | 28.46 | 27.39 | 27.71 | 27.16 | qfq | 3,274,453 | 91,459,679 | -1.07% |
| 2025-11-12 | 26.61 | 28.80 | 26.50 | 28.01 | 27.45 | qfq | 5,071,200 | 140,956,997 | 3.97% |
| 2025-11-11 | 27.82 | 27.82 | 26.50 | 26.94 | 26.40 | qfq | 2,631,400 | 71,195,624 | -1.46% |
| 2025-11-10 | 26.43 | 27.47 | 26.05 | 27.34 | 26.80 | qfq | 3,102,600 | 83,193,812 | 3.21% |
| 2025-11-07 | 26.92 | 26.92 | 26.41 | 26.49 | 25.96 | qfq | 1,942,400 | 51,771,085 | -1.60% |
| 2025-11-06 | 26.65 | 27.08 | 26.34 | 26.92 | 26.38 | qfq | 2,827,400 | 75,652,710 | 1.01% |
| 2025-11-05 | 26.52 | 26.69 | 25.70 | 26.65 | 26.12 | qfq | 2,439,700 | 64,067,474 | 0.60% |
| 2025-11-04 | 26.38 | 27.00 | 26.10 | 26.49 | 25.96 | qfq | 2,297,800 | 60,886,509 | 0.42% |
| 2025-11-03 | 25.88 | 26.51 | 25.70 | 26.38 | 25.86 | qfq | 2,515,700 | 65,907,710 | 1.93% |
| 2025-10-31 | 25.45 | 26.33 | 25.02 | 25.88 | 25.36 | qfq | 2,552,108 | 65,715,720 | 2.29% |
| 2025-10-30 | 25.55 | 26.06 | 25.10 | 25.30 | 24.80 | qfq | 2,844,800 | 72,410,301 | -0.98% |
| 2025-10-29 | 25.78 | 26.25 | 25.47 | 25.55 | 25.04 | qfq | 1,782,300 | 45,637,553 | -1.73% |
| 2025-10-28 | 25.59 | 26.23 | 25.55 | 26.00 | 25.48 | qfq | 2,100,300 | 54,582,847 | 0.62% |
| 2025-10-27 | 26.40 | 26.72 | 25.60 | 25.84 | 25.33 | qfq | 3,234,400 | 84,011,434 | -2.05% |
| 2025-10-24 | 26.24 | 27.03 | 26.23 | 26.38 | 25.86 | qfq | 2,250,600 | 59,848,528 | -0.53% |
| 2025-10-23 | 26.50 | 26.68 | 25.79 | 26.52 | 25.99 | qfq | 1,746,673 | 46,018,960 | -0.75% |
| 2025-10-22 | 27.10 | 27.11 | 26.60 | 26.72 | 25.89 | qfq | 1,870,500 | 50,174,824 | -1.18% |
| 2025-10-21 | 26.63 | 27.18 | 26.56 | 27.04 | 26.20 | qfq | 2,194,100 | 59,002,178 | 0.93% |
| 2025-10-20 | 27.63 | 27.86 | 26.58 | 26.79 | 25.96 | qfq | 2,552,700 | 69,218,879 | -0.15% |
| 2025-10-17 | 27.98 | 27.98 | 26.82 | 26.83 | 26.00 | qfq | 3,443,053 | 93,501,384 | -2.40% |
| 2025-10-16 | 27.30 | 28.44 | 27.02 | 27.49 | 26.64 | qfq | 5,192,800 | 144,675,145 | 0.22% |
| 2025-10-15 | 25.69 | 27.96 | 25.54 | 27.43 | 26.58 | qfq | 5,697,605 | 153,132,196 | 6.90% |
| 2025-10-14 | 25.96 | 26.49 | 25.51 | 25.66 | 24.87 | qfq | 4,041,700 | 104,881,682 | -0.58% |
| 2025-10-13 | 23.81 | 26.20 | 23.81 | 25.81 | 25.01 | qfq | 6,123,600 | 156,832,924 | -2.42% |
| 2025-10-10 | 27.47 | 27.67 | 26.11 | 26.45 | 25.63 | qfq | 6,820,200 | 182,246,331 | -4.55% |
| 2025-10-09 | 30.58 | 30.82 | 27.71 | 27.71 | 26.85 | qfq | 5,150,000 | 144,952,848 | -10.00% |
| 2025-09-30 | 31.49 | 31.86 | 30.30 | 30.79 | 29.84 | qfq | 5,046,800 | 155,181,657 | -1.00% |
| 2025-09-29 | 30.72 | 31.52 | 30.01 | 31.10 | 30.14 | qfq | 9,347,955 | 289,067,435 | -1.49% |
| 2025-09-26 | 28.71 | 31.57 | 28.40 | 31.57 | 30.59 | qfq | 4,977,980 | 153,276,798 | 10.00% |
| 2025-09-25 | 28.00 | 28.95 | 27.97 | 28.70 | 27.81 | qfq | 4,751,900 | 135,640,220 | 1.95% |
| 2025-09-24 | 27.51 | 28.32 | 27.18 | 28.15 | 27.28 | qfq | 4,627,000 | 128,781,001 | 1.22% |
| 2025-09-23 | 26.89 | 27.85 | 26.71 | 27.81 | 26.95 | qfq | 6,353,905 | 174,518,587 | 3.11% |
| 2025-09-22 | 26.30 | 27.58 | 26.05 | 26.97 | 26.14 | qfq | 6,016,200 | 161,902,142 | 2.59% |
| 2025-09-19 | 27.00 | 27.30 | 26.27 | 26.29 | 25.48 | qfq | 4,393,500 | 117,542,483 | -1.17% |
| 2025-09-18 | 28.14 | 28.33 | 26.27 | 26.60 | 25.78 | qfq | 9,228,604 | 251,357,709 | -6.37% |
| 2025-09-17 | 27.44 | 28.88 | 27.20 | 28.41 | 27.53 | qfq | 9,617,273 | 269,377,295 | 2.97% |
| 2025-09-16 | 27.10 | 28.56 | 27.10 | 27.59 | 26.74 | qfq | 10,932,377 | 304,543,861 | 0.99% |
| 2025-09-15 | 25.10 | 27.32 | 24.80 | 27.32 | 26.48 | qfq | 11,344,091 | 299,032,787 | 9.98% |
| 2025-09-12 | 24.99 | 25.30 | 24.78 | 24.84 | 24.07 | qfq | 5,988,148 | 149,576,166 | -1.08% |
| 2025-09-11 | 26.00 | 26.70 | 24.90 | 25.11 | 24.33 | qfq | 13,470,158 | 344,783,791 | -1.72% |
| 2025-09-10 | 23.16 | 25.55 | 22.72 | 25.55 | 24.76 | qfq | 12,174,768 | 298,807,249 | 9.99% |
| 2025-09-09 | 23.63 | 23.68 | 23.02 | 23.23 | 22.51 | qfq | 4,806,248 | 111,857,324 | -1.69% |
| 2025-09-08 | 22.45 | 23.98 | 22.26 | 23.63 | 22.90 | qfq | 7,880,368 | 183,534,047 | 4.98% |
| 2025-09-05 | 21.91 | 22.66 | 21.62 | 22.51 | 21.81 | qfq | 3,816,850 | 84,514,040 | 2.93% |
| 2025-09-04 | 22.10 | 22.22 | 21.68 | 21.87 | 21.19 | qfq | 3,057,900 | 67,357,147 | -0.77% |
| 2025-09-03 | 22.29 | 22.43 | 22.02 | 22.04 | 21.36 | qfq | 2,776,200 | 61,660,927 | -1.17% |
| 2025-09-02 | 22.62 | 22.78 | 22.14 | 22.30 | 21.61 | qfq | 4,380,800 | 97,977,658 | -2.19% |
| 2025-09-01 | 23.08 | 23.08 | 22.62 | 22.80 | 22.10 | qfq | 5,171,948 | 117,660,257 | -1.26% |
| 2025-08-29 | 22.86 | 23.26 | 22.61 | 23.09 | 22.38 | qfq | 7,197,904 | 164,991,743 | 1.67% |
| 2025-08-28 | 23.00 | 23.16 | 22.36 | 22.71 | 22.01 | qfq | 8,804,837 | 200,275,649 | -1.99% |
| 2025-08-27 | 23.76 | 24.38 | 23.02 | 23.17 | 22.45 | qfq | 13,411,884 | 316,833,463 | -5.43% |
| 2025-08-26 | 25.50 | 25.80 | 24.50 | 24.50 | 23.74 | qfq | 20,138,952 | 500,471,061 | -9.09% |
| 2025-08-25 | 32.51 | 32.51 | 26.61 | 26.95 | 26.12 | qfq | 28,297,063 | 792,862,025 | -8.80% |
| 2025-08-22 | 29.55 | 29.55 | 29.55 | 29.55 | 28.64 | qfq | 1,435,090 | 42,406,910 | 10.01% |
| 2025-08-21 | 25.29 | 26.86 | 25.28 | 26.86 | 26.03 | qfq | 9,790,959 | 256,164,851 | 9.99% |
| 2025-08-20 | 24.42 | 24.42 | 21.14 | 24.42 | 23.67 | qfq | 14,336,785 | 332,760,001 | 10.00% |
| 2025-08-19 | 20.10 | 22.20 | 19.46 | 22.20 | 21.51 | qfq | 11,179,329 | 236,630,903 | 10.01% |
| 2025-08-18 | 20.23 | 20.43 | 20.11 | 20.18 | 19.56 | qfq | 2,213,559 | 44,768,342 | -0.30% |
| 2025-08-15 | 20.31 | 20.36 | 19.93 | 20.24 | 19.61 | qfq | 2,989,074 | 60,232,730 | -0.74% |
| 2025-08-14 | 20.89 | 20.89 | 20.36 | 20.39 | 19.76 | qfq | 1,836,815 | 37,775,700 | -2.25% |
| 2025-08-13 | 20.78 | 21.00 | 20.50 | 20.86 | 20.22 | qfq | 1,748,800 | 36,315,018 | 0.38% |
| 2025-08-12 | 20.99 | 21.10 | 20.72 | 20.78 | 20.14 | qfq | 1,481,700 | 30,892,378 | -0.91% |
| 2025-08-11 | 20.90 | 21.06 | 20.65 | 20.97 | 20.32 | qfq | 2,230,200 | 46,677,817 | -0.14% |
| 2025-08-08 | 20.80 | 21.18 | 20.66 | 21.00 | 20.35 | qfq | 2,894,500 | 60,500,262 | 0.14% |
| 2025-08-07 | 20.20 | 21.57 | 20.20 | 20.97 | 20.32 | qfq | 5,048,348 | 105,880,115 | 3.61% |
| 2025-08-06 | 20.46 | 20.56 | 20.19 | 20.24 | 19.61 | qfq | 2,362,330 | 48,036,791 | -1.08% |
| 2025-08-05 | 20.87 | 20.87 | 20.24 | 20.46 | 19.83 | qfq | 3,076,500 | 63,019,340 | 0.99% |
| 2025-08-04 | 20.03 | 20.28 | 19.84 | 20.26 | 19.63 | qfq | 2,025,200 | 40,770,172 | 1.15% |
| 2025-08-01 | 19.95 | 20.27 | 19.75 | 20.03 | 19.41 | qfq | 2,237,164 | 44,591,121 | 0.50% |
| 2025-07-31 | 20.29 | 20.29 | 19.85 | 19.93 | 19.31 | qfq | 2,469,900 | 49,549,006 | -1.97% |
| 2025-07-30 | 20.01 | 20.58 | 19.90 | 20.33 | 19.70 | qfq | 3,946,200 | 79,787,039 | 1.50% |
| 2025-07-29 | 20.10 | 20.29 | 20.00 | 20.03 | 19.41 | qfq | 2,390,900 | 48,064,435 | -1.04% |
| 2025-07-28 | 19.65 | 20.58 | 19.32 | 20.24 | 19.61 | qfq | 6,613,900 | 132,754,186 | 3.53% |
| 2025-07-25 | 19.04 | 19.60 | 18.98 | 19.55 | 18.95 | qfq | 4,778,900 | 92,541,855 | 2.25% |
| 2025-07-24 | 18.63 | 19.12 | 18.59 | 19.12 | 18.53 | qfq | 3,444,684 | 64,752,950 | 2.36% |
| 2025-07-23 | 19.10 | 19.19 | 18.64 | 18.68 | 18.10 | qfq | 3,968,300 | 74,756,361 | -2.71% |
| 2025-07-22 | 19.48 | 19.56 | 19.01 | 19.20 | 18.61 | qfq | 3,652,500 | 70,179,350 | -1.99% |
| 2025-07-21 | 19.50 | 19.67 | 19.41 | 19.59 | 18.98 | qfq | 2,760,800 | 53,938,896 | 0.51% |
| 2025-07-18 | 19.58 | 19.72 | 19.35 | 19.49 | 18.89 | qfq | 2,712,293 | 52,946,758 | -0.46% |
| 2025-07-17 | 19.20 | 19.69 | 19.11 | 19.58 | 18.97 | qfq | 3,479,125 | 67,642,089 | 1.93% |
| 2025-07-16 | 19.23 | 19.33 | 19.06 | 19.21 | 18.62 | qfq | 3,128,525 | 60,027,886 | -0.10% |
| 2025-07-15 | 19.84 | 19.84 | 19.11 | 19.23 | 18.64 | qfq | 4,851,425 | 93,625,199 | -3.46% |
| 2025-07-14 | 19.85 | 20.25 | 19.85 | 19.92 | 19.30 | qfq | 4,117,204 | 82,375,549 | 0.40% |
| 2025-07-11 | 20.44 | 20.64 | 19.60 | 19.84 | 19.23 | qfq | 6,400,958 | 126,873,446 | -2.79% |
| 2025-07-10 | 21.13 | 21.29 | 20.29 | 20.41 | 19.78 | qfq | 9,676,130 | 199,889,360 | -5.94% |
| 2025-07-09 | 20.27 | 21.72 | 20.26 | 21.70 | 21.03 | qfq | 13,659,490 | 288,923,250 | 2.36% |
| 2025-07-08 | 23.10 | 23.10 | 21.06 | 21.20 | 20.54 | qfq | 18,666,313 | 409,185,648 | 0.95% |
| 2025-07-07 | 19.26 | 21.00 | 18.97 | 21.00 | 20.35 | qfq | 5,738,064 | 117,376,765 | 10.01% |
| 2025-07-04 | 19.12 | 19.66 | 18.96 | 19.09 | 18.50 | qfq | 3,293,900 | 63,361,148 | -0.47% |
| 2025-07-03 | 19.02 | 19.60 | 18.90 | 19.18 | 18.59 | qfq | 3,778,900 | 72,713,950 | -0.16% |
| 2025-07-02 | 19.07 | 19.40 | 18.70 | 19.21 | 18.62 | qfq | 3,878,300 | 73,411,879 | 0.10% |
| 2025-07-01 | 19.29 | 19.57 | 19.15 | 19.19 | 18.60 | qfq | 2,651,100 | 51,017,151 | -1.24% |
| 2025-06-30 | 19.81 | 19.99 | 19.03 | 19.43 | 18.83 | qfq | 5,515,200 | 106,345,259 | -1.07% |
| 2025-06-27 | 18.88 | 20.02 | 18.88 | 19.64 | 19.03 | qfq | 6,603,748 | 129,713,199 | 3.10% |
| 2025-06-26 | 18.37 | 19.66 | 18.31 | 19.05 | 18.46 | qfq | 7,973,600 | 152,619,451 | 3.70% |
| 2025-06-25 | 18.42 | 18.64 | 18.10 | 18.37 | 17.80 | qfq | 4,518,000 | 82,925,532 | -0.70% |
| 2025-06-24 | 18.02 | 18.74 | 18.01 | 18.50 | 17.93 | qfq | 5,040,500 | 92,919,415 | 1.09% |
| 2025-06-23 | 17.33 | 18.34 | 17.19 | 18.30 | 17.73 | qfq | 4,749,300 | 85,325,752 | 5.60% |
| 2025-06-20 | 17.64 | 17.75 | 17.32 | 17.33 | 16.79 | qfq | 1,559,100 | 27,283,779 | -1.48% |
| 2025-06-19 | 17.58 | 17.75 | 17.42 | 17.59 | 17.05 | qfq | 1,561,000 | 27,423,219 | -0.79% |
| 2025-06-18 | 17.91 | 17.92 | 17.44 | 17.73 | 17.18 | qfq | 2,225,800 | 39,283,924 | -1.34% |
| 2025-06-17 | 17.90 | 18.41 | 17.81 | 17.97 | 17.41 | qfq | 2,918,200 | 52,637,631 | 0.22% |
| 2025-06-16 | 17.84 | 17.95 | 17.63 | 17.93 | 17.38 | qfq | 2,842,100 | 50,600,749 | 0.79% |
| 2025-06-13 | 17.56 | 17.97 | 17.46 | 17.79 | 17.24 | qfq | 3,030,400 | 53,780,387 | 1.02% |
| 2025-06-12 | 17.60 | 17.65 | 17.36 | 17.61 | 17.07 | qfq | 1,644,100 | 28,792,613 | 0.06% |
| 2025-06-11 | 17.65 | 17.70 | 17.43 | 17.60 | 17.06 | qfq | 1,589,400 | 27,933,876 | -0.23% |
| 2025-06-10 | 17.50 | 17.96 | 17.42 | 17.64 | 17.09 | qfq | 2,926,700 | 51,851,499 | 0.46% |
| 2025-06-09 | 17.65 | 17.73 | 17.42 | 17.56 | 17.02 | qfq | 2,083,700 | 36,563,811 | -0.45% |
| 2025-06-06 | 17.50 | 17.79 | 17.28 | 17.64 | 17.09 | qfq | 2,417,539 | 42,338,172 | 0.80% |
| 2025-06-05 | 17.66 | 17.71 | 17.26 | 17.50 | 16.96 | qfq | 2,517,400 | 43,832,244 | -0.91% |
| 2025-06-04 | 17.18 | 17.86 | 17.13 | 17.66 | 17.11 | qfq | 4,050,648 | 71,335,492 | 2.79% |
| 2025-06-03 | 17.10 | 17.38 | 17.03 | 17.18 | 16.65 | qfq | 1,654,100 | 28,515,373 | -0.06% |
| 2025-05-30 | 17.28 | 17.37 | 16.98 | 17.19 | 16.66 | qfq | 1,667,700 | 28,619,684 | 0.06% |
| 2025-05-29 | 16.65 | 17.21 | 16.64 | 17.18 | 16.65 | qfq | 2,216,239 | 37,680,599 | 3.31% |
| 2025-05-28 | 16.90 | 17.03 | 16.58 | 16.63 | 16.12 | qfq | 1,638,300 | 27,404,348 | -1.42% |
| 2025-05-27 | 16.99 | 17.04 | 16.71 | 16.87 | 16.35 | qfq | 1,449,100 | 24,363,983 | -0.59% |
| 2025-05-26 | 16.80 | 17.10 | 16.76 | 16.97 | 16.45 | qfq | 1,236,500 | 20,962,004 | 0.41% |
| 2025-05-23 | 17.24 | 17.38 | 16.86 | 16.90 | 16.38 | qfq | 2,339,900 | 39,999,455 | -1.69% |
| 2025-05-22 | 17.68 | 17.85 | 17.16 | 17.19 | 16.66 | qfq | 3,146,600 | 54,868,170 | -2.83% |
| 2025-05-21 | 17.28 | 18.08 | 17.25 | 17.69 | 17.14 | qfq | 5,470,675 | 97,329,120 | 1.90% |
| 2025-05-20 | 16.94 | 17.37 | 16.77 | 17.36 | 16.82 | qfq | 2,912,200 | 49,981,318 | 2.54% |
| 2025-05-19 | 16.95 | 17.08 | 16.87 | 16.93 | 16.41 | qfq | 1,425,100 | 24,148,253 | 0.18% |
| 2025-05-16 | 16.78 | 16.96 | 16.72 | 16.90 | 16.38 | qfq | 1,449,275 | 24,486,728 | 0.72% |
| 2025-05-15 | 16.98 | 16.99 | 16.72 | 16.78 | 16.26 | qfq | 1,456,200 | 24,518,591 | -0.71% |
| 2025-05-14 | 16.84 | 16.95 | 16.61 | 16.90 | 16.38 | qfq | 1,805,800 | 30,344,623 | -0.12% |
| 2025-05-13 | 17.14 | 17.20 | 16.82 | 16.92 | 16.40 | qfq | 2,234,600 | 37,947,231 | -0.59% |
| 2025-05-12 | 17.52 | 17.54 | 17.01 | 17.02 | 16.49 | qfq | 3,624,000 | 62,181,423 | -2.13% |
| 2025-05-09 | 17.22 | 17.53 | 17.20 | 17.39 | 16.85 | qfq | 3,290,615 | 57,245,171 | 0.46% |
| 2025-05-08 | 16.94 | 17.78 | 16.82 | 17.31 | 16.78 | qfq | 3,855,948 | 66,697,431 | 1.76% |
| 2025-05-07 | 17.17 | 17.57 | 16.88 | 17.01 | 16.48 | qfq | 3,984,148 | 68,384,584 | 0.95% |
| 2025-05-06 | 16.70 | 16.87 | 16.68 | 16.85 | 16.33 | qfq | 3,348,499 | 56,196,990 | 1.20% |
| 2025-04-30 | 16.73 | 17.13 | 16.54 | 16.65 | 16.14 | qfq | 3,896,700 | 65,072,524 | -1.48% |
| 2025-04-29 | 17.62 | 17.63 | 16.86 | 16.90 | 16.38 | qfq | 6,998,627 | 120,190,057 | -6.58% |
| 2025-04-28 | 17.00 | 18.48 | 16.86 | 18.09 | 17.53 | qfq | 9,940,041 | 175,992,568 | 5.42% |
| 2025-04-25 | 16.60 | 17.44 | 16.60 | 17.16 | 16.63 | qfq | 5,268,700 | 90,210,198 | 0.82% |
| 2025-04-24 | 16.37 | 18.02 | 16.35 | 17.02 | 16.30 | qfq | 5,841,900 | 100,073,852 | 3.91% |
| 2025-04-23 | 16.21 | 16.45 | 16.19 | 16.38 | 15.69 | qfq | 1,515,800 | 24,779,540 | 1.11% |
| 2025-04-22 | 16.15 | 16.39 | 16.08 | 16.20 | 15.51 | qfq | 1,136,700 | 18,412,668 | 0.31% |
| 2025-04-21 | 15.67 | 16.16 | 15.67 | 16.15 | 15.47 | qfq | 1,376,200 | 22,076,156 | 2.54% |
| 2025-04-18 | 15.86 | 15.89 | 15.60 | 15.75 | 15.08 | qfq | 1,079,400 | 16,998,149 | -1.38% |
| 2025-04-17 | 15.55 | 16.01 | 15.55 | 15.97 | 15.29 | qfq | 1,207,300 | 19,195,369 | 0.88% |
| 2025-04-16 | 16.06 | 16.20 | 15.54 | 15.83 | 15.16 | qfq | 1,386,600 | 21,979,876 | -1.62% |
| 2025-04-15 | 15.88 | 16.09 | 15.76 | 16.09 | 15.41 | qfq | 1,446,800 | 23,010,091 | 1.45% |
| 2025-04-14 | 15.69 | 15.99 | 15.60 | 15.86 | 15.19 | qfq | 1,371,430 | 21,728,544 | 2.26% |
| 2025-04-11 | 15.35 | 15.69 | 15.32 | 15.51 | 14.85 | qfq | 1,609,900 | 25,004,495 | 0.19% |
| 2025-04-10 | 15.45 | 15.70 | 15.31 | 15.48 | 14.83 | qfq | 2,130,300 | 33,101,006 | 1.78% |
| 2025-04-09 | 14.70 | 15.30 | 13.89 | 15.21 | 14.57 | qfq | 3,146,200 | 45,925,181 | 0.26% |
| 2025-04-08 | 15.67 | 15.80 | 14.80 | 15.17 | 14.53 | qfq | 3,706,600 | 56,327,781 | -3.19% |
| 2025-04-07 | 16.62 | 16.77 | 15.67 | 15.67 | 15.01 | qfq | 2,448,300 | 38,882,785 | -9.99% |
| 2025-04-03 | 17.33 | 17.52 | 17.20 | 17.41 | 16.67 | qfq | 2,024,301 | 35,143,791 | -0.23% |
| 2025-04-02 | 17.33 | 17.56 | 16.93 | 17.45 | 16.71 | qfq | 2,739,500 | 47,608,602 | 1.28% |
| 2025-04-01 | 16.62 | 17.36 | 16.62 | 17.23 | 16.50 | qfq | 3,110,200 | 53,178,904 | 3.80% |
| 2025-03-31 | 16.51 | 16.86 | 16.30 | 16.60 | 15.90 | qfq | 1,456,000 | 24,109,315 | -0.66% |
| 2025-03-28 | 17.06 | 17.18 | 16.68 | 16.71 | 16.00 | qfq | 1,826,730 | 30,875,780 | -2.28% |
| 2025-03-27 | 17.22 | 17.44 | 17.03 | 17.10 | 16.38 | qfq | 1,624,600 | 27,862,463 | -1.72% |
| 2025-03-26 | 17.28 | 17.48 | 17.10 | 17.40 | 16.66 | qfq | 1,769,000 | 30,731,111 | 0.52% |
| 2025-03-25 | 17.17 | 17.38 | 17.02 | 17.31 | 16.58 | qfq | 1,971,458 | 33,995,555 | 0.17% |
| 2025-03-24 | 17.43 | 17.59 | 16.83 | 17.28 | 16.55 | qfq | 2,815,400 | 48,463,646 | -0.23% |
| 2025-03-21 | 17.56 | 17.70 | 17.31 | 17.32 | 16.59 | qfq | 2,217,000 | 38,803,692 | -1.37% |
| 2025-03-20 | 17.40 | 17.60 | 17.35 | 17.56 | 16.82 | qfq | 2,490,715 | 43,601,010 | 0.46% |
| 2025-03-19 | 17.68 | 17.75 | 17.31 | 17.48 | 16.74 | qfq | 4,183,000 | 73,167,507 | -2.89% |
| 2025-03-18 | 17.70 | 18.04 | 17.65 | 18.00 | 17.24 | qfq | 3,275,235 | 58,389,008 | 1.18% |
| 2025-03-17 | 17.59 | 17.93 | 17.57 | 17.79 | 17.04 | qfq | 3,086,100 | 54,830,583 | 1.25% |
| 2025-03-14 | 17.47 | 17.58 | 17.27 | 17.57 | 16.83 | qfq | 2,795,200 | 48,787,210 | 0.51% |
| 2025-03-13 | 17.45 | 17.59 | 17.28 | 17.48 | 16.74 | qfq | 3,116,800 | 54,423,468 | 0.17% |
| 2025-03-12 | 17.32 | 17.50 | 17.28 | 17.45 | 16.71 | qfq | 2,525,148 | 43,956,999 | 0.52% |
| 2025-03-11 | 17.25 | 17.36 | 17.06 | 17.36 | 16.63 | qfq | 2,254,500 | 38,695,263 | 0.29% |
| 2025-03-10 | 17.05 | 17.32 | 17.05 | 17.31 | 16.58 | qfq | 2,045,000 | 35,189,890 | 1.52% |
| 2025-03-07 | 16.98 | 17.25 | 16.93 | 17.05 | 16.33 | qfq | 1,625,300 | 27,773,453 | -0.12% |
| 2025-03-06 | 16.95 | 17.09 | 16.83 | 17.07 | 16.35 | qfq | 1,217,200 | 20,675,349 | 0.65% |
| 2025-03-05 | 17.03 | 17.08 | 16.73 | 16.96 | 16.24 | qfq | 1,802,500 | 30,384,597 | -0.82% |
| 2025-03-04 | 16.77 | 17.47 | 16.77 | 17.10 | 16.38 | qfq | 2,758,600 | 47,349,897 | 1.30% |
| 2025-03-03 | 16.93 | 17.24 | 16.58 | 16.88 | 16.17 | qfq | 2,195,815 | 37,435,015 | 0.06% |
| 2025-02-28 | 17.15 | 17.17 | 16.79 | 16.87 | 16.16 | qfq | 1,734,348 | 29,395,147 | -1.69% |
| 2025-02-27 | 17.18 | 17.40 | 16.98 | 17.16 | 16.43 | qfq | 2,435,000 | 41,839,121 | -0.12% |
| 2025-02-26 | 16.89 | 17.38 | 16.87 | 17.18 | 16.45 | qfq | 2,778,748 | 47,698,592 | 1.66% |
| 2025-02-25 | 17.01 | 17.15 | 16.89 | 16.90 | 16.19 | qfq | 1,936,900 | 32,965,165 | -1.52% |
| 2025-02-24 | 17.32 | 17.63 | 17.07 | 17.16 | 16.43 | qfq | 3,004,700 | 52,083,718 | -0.92% |
| 2025-02-21 | 16.99 | 17.32 | 16.78 | 17.32 | 16.59 | qfq | 3,220,558 | 55,078,442 | 2.00% |
| 2025-02-20 | 16.84 | 17.05 | 16.71 | 16.98 | 16.26 | qfq | 2,028,910 | 34,296,223 | 0.95% |
| 2025-02-19 | 16.68 | 16.82 | 16.51 | 16.82 | 16.11 | qfq | 1,494,600 | 24,981,888 | 0.78% |
| 2025-02-18 | 16.90 | 17.20 | 16.63 | 16.69 | 15.98 | qfq | 1,728,635 | 29,228,271 | -1.71% |
| 2025-02-17 | 16.80 | 17.01 | 16.62 | 16.98 | 16.26 | qfq | 1,659,800 | 28,011,785 | 1.49% |
| 2025-02-14 | 16.80 | 16.85 | 16.67 | 16.73 | 16.02 | qfq | 1,165,585 | 19,525,851 | -0.48% |
| 2025-02-13 | 17.05 | 17.13 | 16.81 | 16.81 | 16.10 | qfq | 1,571,815 | 26,558,830 | -1.87% |
| 2025-02-12 | 17.02 | 17.26 | 16.92 | 17.13 | 16.41 | qfq | 1,997,500 | 34,118,018 | 0.47% |
| 2025-02-11 | 17.03 | 17.09 | 16.85 | 17.05 | 16.33 | qfq | 1,393,500 | 23,639,863 | -0.29% |
| 2025-02-10 | 16.73 | 17.15 | 16.72 | 17.10 | 16.38 | qfq | 2,342,515 | 39,792,705 | 2.33% |
| 2025-02-07 | 16.71 | 16.95 | 16.52 | 16.71 | 16.00 | qfq | 2,131,900 | 35,697,821 | 0.06% |
| 2025-02-06 | 16.41 | 16.72 | 16.32 | 16.70 | 15.99 | qfq | 1,523,315 | 25,183,951 | 1.52% |
| 2025-02-05 | 16.39 | 16.53 | 16.30 | 16.45 | 15.75 | qfq | 1,064,785 | 17,470,089 | 0.37% |
| 2025-01-27 | 16.26 | 16.61 | 16.26 | 16.39 | 15.70 | qfq | 1,366,200 | 22,523,421 | 0.92% |
| 2025-01-24 | 16.23 | 16.33 | 16.04 | 16.24 | 15.55 | qfq | 1,487,493 | 24,096,171 | 0.12% |
| 2025-01-23 | 16.56 | 16.68 | 16.22 | 16.22 | 15.53 | qfq | 1,830,650 | 30,144,890 | -1.16% |
| 2025-01-22 | 16.40 | 16.58 | 16.20 | 16.41 | 15.72 | qfq | 1,650,100 | 27,149,503 | -0.42% |
| 2025-01-21 | 17.32 | 17.35 | 16.35 | 16.48 | 15.78 | qfq | 3,698,693 | 61,355,374 | -8.29% |
| 2025-01-20 | 17.46 | 18.22 | 17.44 | 17.97 | 16.64 | qfq | 3,805,100 | 68,137,789 | 3.10% |
| 2025-01-17 | 17.26 | 17.49 | 17.06 | 17.43 | 16.14 | qfq | 1,745,235 | 30,283,198 | 0.93% |
| 2025-01-16 | 17.16 | 17.35 | 17.00 | 17.27 | 15.99 | qfq | 1,712,000 | 29,458,617 | 0.70% |
| 2025-01-15 | 17.00 | 17.30 | 16.90 | 17.15 | 15.88 | qfq | 1,699,885 | 29,101,262 | 1.30% |
| 2025-01-14 | 16.28 | 16.95 | 16.25 | 16.93 | 15.67 | qfq | 1,552,800 | 26,011,247 | 3.93% |
| 2025-01-13 | 16.36 | 16.44 | 16.08 | 16.29 | 15.08 | qfq | 995,400 | 16,223,730 | -0.91% |
| 2025-01-10 | 16.74 | 16.83 | 16.38 | 16.44 | 15.22 | qfq | 1,308,400 | 21,776,619 | -1.67% |
| 2025-01-09 | 16.54 | 16.79 | 16.53 | 16.72 | 15.48 | qfq | 1,020,830 | 17,054,970 | 0.00% |
| 2025-01-08 | 16.52 | 16.76 | 16.24 | 16.72 | 15.48 | qfq | 1,540,743 | 25,518,586 | 0.54% |
| 2025-01-07 | 16.36 | 16.63 | 16.17 | 16.63 | 15.39 | qfq | 1,325,400 | 21,737,144 | 1.84% |
| 2025-01-06 | 16.06 | 16.61 | 15.88 | 16.33 | 15.12 | qfq | 1,721,000 | 28,121,088 | 0.86% |
| 2025-01-03 | 16.60 | 16.80 | 16.19 | 16.19 | 14.99 | qfq | 2,307,219 | 38,043,970 | -2.59% |
| 2025-01-02 | 16.83 | 17.16 | 16.48 | 16.62 | 15.39 | qfq | 2,155,967 | 36,336,827 | -1.83% |
| 2024-12-31 | 17.42 | 17.55 | 16.86 | 16.93 | 15.67 | qfq | 2,412,200 | 41,415,947 | -2.36% |
| 2024-12-30 | 18.00 | 18.04 | 17.31 | 17.34 | 16.05 | qfq | 3,873,547 | 67,748,391 | -4.09% |
| 2024-12-27 | 17.15 | 18.50 | 17.10 | 18.08 | 16.74 | qfq | 5,129,367 | 91,990,417 | 5.24% |
| 2024-12-26 | 17.06 | 17.35 | 16.97 | 17.18 | 15.90 | qfq | 1,406,610 | 24,114,189 | 0.70% |
| 2024-12-25 | 17.35 | 17.35 | 16.79 | 17.06 | 15.79 | qfq | 2,218,900 | 37,738,023 | -1.67% |
| 2024-12-24 | 17.11 | 17.38 | 16.87 | 17.35 | 16.06 | qfq | 2,481,400 | 42,777,894 | 1.52% |
| 2024-12-23 | 17.60 | 17.80 | 17.06 | 17.09 | 15.82 | qfq | 3,533,413 | 61,331,202 | -0.58% |
| 2024-12-20 | 17.00 | 17.29 | 17.00 | 17.19 | 15.91 | qfq | 1,900,300 | 32,624,990 | 1.06% |
| 2024-12-19 | 16.97 | 17.20 | 16.85 | 17.01 | 15.75 | qfq | 1,836,800 | 31,227,906 | -1.28% |
| 2024-12-18 | 17.27 | 17.55 | 17.10 | 17.23 | 15.95 | qfq | 2,252,600 | 39,049,927 | 0.12% |
| 2024-12-17 | 18.08 | 18.19 | 17.18 | 17.21 | 15.93 | qfq | 3,849,250 | 67,489,081 | -4.92% |
| 2024-12-16 | 17.90 | 18.37 | 17.90 | 18.10 | 16.76 | qfq | 3,298,500 | 60,088,160 | 0.44% |
| 2024-12-13 | 18.30 | 18.35 | 18.02 | 18.02 | 16.68 | qfq | 3,054,500 | 55,575,036 | -1.69% |
| 2024-12-12 | 18.22 | 18.34 | 18.06 | 18.33 | 16.97 | qfq | 3,218,781 | 58,687,661 | 0.27% |
| 2024-12-11 | 18.19 | 18.29 | 17.93 | 18.28 | 16.92 | qfq | 3,058,779 | 55,424,311 | 0.66% |
| 2024-12-10 | 18.65 | 18.73 | 18.14 | 18.16 | 16.81 | qfq | 4,511,909 | 82,824,330 | -1.09% |
| 2024-12-09 | 18.50 | 18.60 | 18.34 | 18.36 | 17.00 | qfq | 3,797,300 | 69,995,346 | -1.77% |
| 2024-12-06 | 19.20 | 19.20 | 18.64 | 18.69 | 17.30 | qfq | 5,736,827 | 107,877,819 | -2.30% |
| 2024-12-05 | 18.81 | 19.13 | 18.42 | 19.13 | 17.71 | qfq | 6,320,979 | 118,833,195 | 1.70% |
| 2024-12-04 | 18.80 | 19.66 | 18.36 | 18.81 | 17.41 | qfq | 9,924,239 | 188,357,921 | 0.00% |
| 2024-12-03 | 17.92 | 19.08 | 17.68 | 18.81 | 17.41 | qfq | 10,821,435 | 198,937,968 | 4.97% |
| 2024-12-02 | 17.62 | 17.93 | 17.50 | 17.92 | 16.59 | qfq | 6,758,300 | 119,758,496 | 1.70% |
| 2024-11-29 | 17.66 | 17.77 | 17.10 | 17.62 | 16.31 | qfq | 7,092,700 | 124,168,302 | 0.06% |
| 2024-11-28 | 17.60 | 17.82 | 17.45 | 17.61 | 16.30 | qfq | 8,108,200 | 142,942,893 | -0.45% |
| 2024-11-27 | 17.69 | 17.80 | 17.16 | 17.69 | 16.38 | qfq | 7,595,800 | 132,694,978 | -0.90% |
| 2024-11-26 | 18.80 | 18.94 | 17.82 | 17.85 | 16.52 | qfq | 10,856,396 | 198,145,104 | -4.85% |
| 2024-11-25 | 19.31 | 19.71 | 18.69 | 18.76 | 17.37 | qfq | 12,616,096 | 239,557,851 | -9.33% |
| 2024-11-22 | 22.00 | 22.00 | 20.69 | 20.69 | 19.15 | qfq | 15,983,096 | 337,082,508 | -10.00% |
| 2024-11-21 | 26.00 | 26.00 | 22.39 | 22.99 | 21.28 | qfq | 26,637,545 | 620,842,238 | -7.60% |
| 2024-11-20 | 24.88 | 24.88 | 24.88 | 24.88 | 23.03 | qfq | 946,524 | 23,549,517 | 9.99% |
| 2024-11-19 | 19.50 | 22.62 | 19.50 | 22.62 | 20.94 | qfq | 8,676,710 | 187,827,544 | 10.02% |
| 2024-11-18 | 16.85 | 20.56 | 16.85 | 20.56 | 19.03 | qfq | 19,602,639 | 364,992,008 | 10.01% |
| 2024-11-15 | 18.69 | 18.69 | 18.69 | 18.69 | 17.30 | qfq | 528,500 | 9,877,665 | -10.01% |
| 2024-11-08 | 19.00 | 20.87 | 18.90 | 20.77 | 19.23 | qfq | 7,707,733 | 152,830,670 | 7.95% |
| 2024-11-07 | 18.60 | 19.36 | 18.30 | 19.24 | 17.81 | qfq | 5,302,709 | 100,952,855 | 2.94% |
| 2024-11-06 | 18.19 | 19.09 | 17.70 | 18.69 | 17.30 | qfq | 6,905,103 | 128,619,395 | 2.81% |
| 2024-11-05 | 18.47 | 18.50 | 17.58 | 18.18 | 16.83 | qfq | 6,703,747 | 120,299,706 | -1.57% |
| 2024-11-04 | 17.65 | 18.49 | 17.26 | 18.47 | 17.10 | qfq | 9,808,626 | 177,997,662 | 4.35% |
| 2024-11-01 | 16.09 | 17.70 | 15.90 | 17.70 | 16.39 | qfq | 9,218,349 | 160,219,533 | 10.01% |
| 2024-10-31 | 15.99 | 16.15 | 15.67 | 16.09 | 14.90 | qfq | 2,191,200 | 34,964,227 | 2.09% |
| 2024-10-30 | 15.50 | 16.30 | 15.50 | 15.76 | 14.59 | qfq | 3,248,948 | 51,781,062 | 1.09% |
| 2024-10-29 | 15.61 | 15.88 | 15.21 | 15.59 | 14.43 | qfq | 3,526,668 | 55,096,626 | 0.78% |
| 2024-10-28 | 14.92 | 15.58 | 14.80 | 15.47 | 14.32 | qfq | 2,663,422 | 40,880,871 | 3.55% |
| 2024-10-25 | 14.98 | 15.30 | 14.80 | 14.94 | 13.83 | qfq | 3,718,788 | 55,959,613 | -0.40% |
| 2024-10-24 | 14.08 | 15.09 | 13.91 | 15.00 | 13.89 | qfq | 4,619,719 | 67,767,937 | 6.31% |
| 2024-10-23 | 13.95 | 14.15 | 13.84 | 14.11 | 13.06 | qfq | 1,465,300 | 20,509,942 | 1.58% |
| 2024-10-22 | 13.65 | 13.89 | 13.55 | 13.89 | 12.86 | qfq | 1,433,000 | 19,630,507 | 2.13% |
| 2024-10-21 | 13.69 | 13.79 | 13.55 | 13.60 | 12.59 | qfq | 1,361,320 | 18,547,883 | -0.37% |
| 2024-10-18 | 13.30 | 13.76 | 13.30 | 13.65 | 12.64 | qfq | 1,160,048 | 15,712,872 | 1.79% |
| 2024-10-17 | 13.76 | 13.78 | 13.40 | 13.41 | 12.41 | qfq | 908,700 | 12,330,303 | -2.05% |
| 2024-10-16 | 13.00 | 13.73 | 13.00 | 13.69 | 12.67 | qfq | 1,089,150 | 14,807,436 | 1.03% |
| 2024-10-15 | 13.96 | 13.96 | 13.50 | 13.55 | 12.54 | qfq | 1,039,297 | 14,228,756 | -2.52% |
| 2024-10-14 | 13.78 | 13.97 | 13.68 | 13.90 | 12.87 | qfq | 800,600 | 11,092,094 | 1.46% |
| 2024-10-11 | 14.13 | 14.23 | 13.55 | 13.70 | 12.68 | qfq | 1,275,010 | 17,651,359 | -2.77% |
| 2024-10-10 | 13.99 | 14.38 | 13.92 | 14.09 | 13.04 | qfq | 975,715 | 13,872,313 | 0.71% |
| 2024-10-09 | 14.97 | 14.97 | 13.99 | 13.99 | 12.95 | qfq | 2,288,200 | 32,925,284 | -7.96% |
| 2024-10-08 | 16.11 | 16.11 | 14.53 | 15.20 | 14.07 | qfq | 3,983,774 | 60,612,359 | 3.75% |
| 2024-09-30 | 13.84 | 14.65 | 13.59 | 14.65 | 13.56 | qfq | 3,065,048 | 43,692,355 | 8.44% |
| 2024-09-27 | 13.10 | 13.58 | 13.05 | 13.51 | 12.51 | qfq | 864,346 | 11,498,299 | 4.24% |
| 2024-09-26 | 12.50 | 12.96 | 12.50 | 12.96 | 12.00 | qfq | 769,204 | 9,817,406 | 2.94% |
| 2024-09-25 | 12.56 | 12.83 | 12.55 | 12.59 | 11.65 | qfq | 953,600 | 12,087,651 | 0.56% |
| 2024-09-24 | 12.21 | 12.58 | 12.21 | 12.52 | 11.59 | qfq | 738,200 | 9,173,316 | 2.54% |
| 2024-09-23 | 12.21 | 12.29 | 12.17 | 12.21 | 11.30 | qfq | 234,300 | 2,864,125 | 0.00% |
| 2024-09-20 | 12.26 | 12.32 | 12.18 | 12.21 | 11.30 | qfq | 227,200 | 2,785,899 | -1.13% |
| 2024-09-19 | 12.27 | 12.40 | 12.21 | 12.35 | 11.43 | qfq | 434,360 | 5,350,604 | 1.65% |
| 2024-09-18 | 12.26 | 12.27 | 11.83 | 12.15 | 11.25 | qfq | 441,500 | 5,309,782 | 0.66% |
| 2024-09-13 | 12.35 | 12.40 | 12.00 | 12.07 | 11.17 | qfq | 425,500 | 5,190,976 | -2.19% |
| 2024-09-12 | 12.23 | 12.42 | 12.19 | 12.34 | 11.42 | qfq | 643,500 | 7,923,914 | 0.73% |
| 2024-09-11 | 12.27 | 12.42 | 12.16 | 12.25 | 11.34 | qfq | 519,400 | 6,380,491 | -0.33% |
| 2024-09-10 | 12.23 | 12.31 | 12.06 | 12.29 | 11.38 | qfq | 342,502 | 4,185,118 | 1.07% |
| 2024-09-09 | 12.13 | 12.26 | 12.06 | 12.16 | 11.26 | qfq | 258,600 | 3,141,077 | -0.16% |
| 2024-09-06 | 12.40 | 12.45 | 12.18 | 12.18 | 11.28 | qfq | 344,600 | 4,235,038 | -1.77% |
| 2024-09-05 | 12.32 | 12.48 | 12.21 | 12.40 | 11.48 | qfq | 422,800 | 5,208,593 | 1.47% |
| 2024-09-04 | 12.36 | 12.42 | 12.21 | 12.22 | 11.31 | qfq | 341,900 | 4,198,995 | -1.13% |
| 2024-09-03 | 12.33 | 12.42 | 12.22 | 12.36 | 11.44 | qfq | 374,787 | 4,622,622 | 0.24% |
| 2024-09-02 | 12.36 | 12.57 | 12.31 | 12.33 | 11.41 | qfq | 563,600 | 7,026,693 | -0.08% |
| 2024-08-30 | 12.35 | 12.50 | 12.14 | 12.34 | 11.42 | qfq | 512,400 | 6,335,756 | 1.15% |
| 2024-08-29 | 12.09 | 12.25 | 11.97 | 12.20 | 11.29 | qfq | 463,900 | 5,614,606 | 0.58% |
| 2024-08-28 | 12.06 | 12.22 | 11.98 | 12.13 | 11.23 | qfq | 347,100 | 4,207,772 | 0.58% |
| 2024-08-27 | 12.32 | 12.32 | 11.99 | 12.06 | 11.16 | qfq | 557,100 | 6,733,442 | -2.19% |
| 2024-08-26 | 12.28 | 12.36 | 12.13 | 12.33 | 11.41 | qfq | 498,451 | 6,103,074 | -0.80% |
| 2024-08-23 | 12.51 | 12.55 | 12.38 | 12.43 | 11.51 | qfq | 340,900 | 4,243,856 | -0.64% |
| 2024-08-22 | 12.75 | 12.83 | 12.50 | 12.51 | 11.58 | qfq | 430,387 | 5,426,106 | -1.73% |
| 2024-08-21 | 12.79 | 12.89 | 12.73 | 12.73 | 11.78 | qfq | 325,100 | 4,157,010 | -0.78% |
| 2024-08-20 | 13.13 | 13.15 | 12.80 | 12.83 | 11.88 | qfq | 776,200 | 10,020,251 | -2.51% |
| 2024-08-19 | 13.11 | 13.20 | 13.03 | 13.16 | 12.18 | qfq | 470,700 | 6,184,225 | 0.23% |
| 2024-08-16 | 13.33 | 13.33 | 13.05 | 13.13 | 12.15 | qfq | 894,200 | 11,777,264 | -1.65% |
| 2024-08-15 | 13.45 | 13.60 | 13.30 | 13.35 | 12.36 | qfq | 1,300,502 | 17,485,990 | -1.48% |
| 2024-08-14 | 13.60 | 13.93 | 13.50 | 13.55 | 12.54 | qfq | 1,627,400 | 22,334,304 | -0.59% |
| 2024-08-13 | 13.11 | 13.63 | 12.99 | 13.63 | 12.62 | qfq | 1,743,802 | 23,377,448 | 3.97% |
| 2024-08-12 | 13.11 | 13.28 | 13.01 | 13.11 | 12.14 | qfq | 737,500 | 9,693,613 | -0.46% |
| 2024-08-09 | 13.35 | 13.40 | 13.17 | 13.17 | 12.19 | qfq | 356,300 | 4,714,936 | -0.75% |
| 2024-08-08 | 13.32 | 13.33 | 13.11 | 13.27 | 12.28 | qfq | 435,200 | 5,756,079 | -0.45% |
| 2024-08-07 | 13.26 | 13.39 | 13.19 | 13.33 | 12.34 | qfq | 577,700 | 7,689,462 | 1.06% |
| 2024-08-06 | 13.02 | 13.20 | 13.00 | 13.19 | 12.21 | qfq | 484,600 | 6,348,179 | 2.09% |
| 2024-08-05 | 13.21 | 13.31 | 12.92 | 12.92 | 11.96 | qfq | 710,800 | 9,304,580 | -2.12% |
| 2024-08-02 | 13.35 | 13.46 | 13.19 | 13.20 | 12.22 | qfq | 597,200 | 7,957,054 | -1.57% |
| 2024-08-01 | 13.73 | 13.80 | 13.33 | 13.41 | 12.41 | qfq | 670,100 | 9,014,565 | -0.52% |
| 2024-07-31 | 13.15 | 13.50 | 13.10 | 13.48 | 12.48 | qfq | 754,500 | 10,083,718 | 2.59% |
| 2024-07-30 | 13.20 | 13.27 | 13.06 | 13.14 | 12.16 | qfq | 514,800 | 6,771,520 | -0.30% |
| 2024-07-29 | 13.24 | 13.48 | 13.18 | 13.18 | 12.20 | qfq | 651,664 | 8,672,860 | -1.13% |
| 2024-07-26 | 13.21 | 13.33 | 13.15 | 13.33 | 12.34 | qfq | 398,500 | 5,288,246 | 1.21% |
| 2024-07-25 | 12.93 | 13.24 | 12.91 | 13.17 | 12.19 | qfq | 399,000 | 5,232,586 | 1.00% |
| 2024-07-24 | 13.28 | 13.28 | 12.98 | 13.04 | 12.07 | qfq | 585,700 | 7,679,998 | -0.99% |
| 2024-07-23 | 13.25 | 13.45 | 13.17 | 13.17 | 12.19 | qfq | 569,800 | 7,590,336 | -1.27% |
| 2024-07-22 | 13.29 | 13.40 | 13.23 | 13.34 | 12.35 | qfq | 472,200 | 6,292,291 | 0.53% |
| 2024-07-19 | 13.19 | 13.29 | 13.10 | 13.27 | 12.28 | qfq | 506,900 | 6,692,872 | 0.45% |
| 2024-07-18 | 13.18 | 13.31 | 12.88 | 13.21 | 12.23 | qfq | 809,400 | 10,586,153 | 0.23% |
| 2024-07-17 | 13.30 | 13.33 | 13.04 | 13.18 | 12.20 | qfq | 744,000 | 9,792,460 | -1.42% |
| 2024-07-16 | 13.35 | 13.47 | 13.23 | 13.37 | 12.38 | qfq | 580,000 | 7,724,039 | -0.74% |
| 2024-07-15 | 13.72 | 13.72 | 13.40 | 13.47 | 12.47 | qfq | 833,900 | 11,246,717 | -2.11% |
| 2024-07-12 | 13.80 | 14.19 | 13.67 | 13.76 | 12.74 | qfq | 1,039,900 | 14,467,205 | -0.79% |
| 2024-07-11 | 13.54 | 13.89 | 13.53 | 13.87 | 12.84 | qfq | 1,096,300 | 15,074,627 | 3.90% |
| 2024-07-10 | 13.55 | 13.68 | 13.31 | 13.35 | 12.36 | qfq | 620,464 | 8,375,514 | -2.13% |
| 2024-07-09 | 13.52 | 13.64 | 13.06 | 13.64 | 12.63 | qfq | 1,042,364 | 13,969,129 | 0.81% |
| 2024-07-08 | 14.01 | 14.01 | 13.50 | 13.53 | 12.53 | qfq | 918,748 | 12,536,109 | -3.50% |
| 2024-07-05 | 13.93 | 14.06 | 13.69 | 14.02 | 12.98 | qfq | 800,700 | 11,143,045 | 0.65% |
| 2024-07-04 | 14.13 | 14.31 | 13.91 | 13.93 | 12.90 | qfq | 1,171,228 | 16,430,002 | -1.62% |
| 2024-07-03 | 14.59 | 14.59 | 14.13 | 14.16 | 13.11 | qfq | 1,513,280 | 21,557,969 | -3.01% |
| 2024-07-02 | 14.90 | 15.09 | 14.53 | 14.60 | 13.52 | qfq | 2,573,345 | 37,778,590 | -3.31% |
| 2024-07-01 | 14.32 | 15.87 | 14.30 | 15.10 | 13.98 | qfq | 3,782,145 | 57,873,404 | 4.64% |
| 2024-06-28 | 13.97 | 14.50 | 13.91 | 14.43 | 13.36 | qfq | 1,086,816 | 15,550,490 | 2.70% |
| 2024-06-27 | 14.15 | 14.35 | 14.05 | 14.05 | 13.01 | qfq | 582,800 | 8,252,657 | -1.13% |
| 2024-06-26 | 14.03 | 14.25 | 13.86 | 14.21 | 13.15 | qfq | 735,600 | 10,357,557 | 1.28% |
| 2024-06-25 | 13.85 | 14.20 | 13.84 | 14.03 | 12.99 | qfq | 823,000 | 11,541,924 | 1.15% |
| 2024-06-24 | 14.30 | 14.35 | 13.79 | 13.87 | 12.84 | qfq | 1,160,548 | 16,223,384 | -3.01% |
| 2024-06-21 | 14.28 | 14.38 | 14.15 | 14.30 | 13.24 | qfq | 625,602 | 8,936,473 | 0.14% |
| 2024-06-20 | 14.57 | 14.61 | 14.26 | 14.28 | 13.22 | qfq | 792,400 | 11,398,316 | -2.06% |
| 2024-06-19 | 14.78 | 14.82 | 14.52 | 14.58 | 13.50 | qfq | 729,800 | 10,680,094 | -0.75% |
| 2024-06-18 | 14.61 | 14.71 | 14.50 | 14.69 | 13.60 | qfq | 769,552 | 11,259,978 | 0.48% |
| 2024-06-17 | 14.87 | 15.06 | 14.62 | 14.62 | 13.53 | qfq | 996,100 | 14,726,772 | -2.21% |
| 2024-06-14 | 15.00 | 15.19 | 14.83 | 14.95 | 13.84 | qfq | 813,000 | 12,212,160 | -0.33% |
| 2024-06-13 | 15.05 | 15.28 | 14.95 | 15.00 | 13.89 | qfq | 976,548 | 14,734,625 | -0.73% |
| 2024-06-12 | 14.71 | 15.11 | 14.71 | 15.11 | 13.99 | qfq | 1,156,735 | 17,341,782 | 1.96% |
| 2024-06-11 | 14.74 | 14.94 | 14.47 | 14.82 | 13.72 | qfq | 1,423,448 | 20,894,083 | -0.74% |
| 2024-06-07 | 14.26 | 14.94 | 14.26 | 14.93 | 13.82 | qfq | 2,044,700 | 29,921,725 | 5.44% |
| 2024-06-06 | 14.89 | 14.90 | 14.11 | 14.16 | 13.11 | qfq | 2,205,140 | 31,864,697 | -4.45% |
| 2024-06-05 | 15.18 | 15.36 | 14.82 | 14.82 | 13.72 | qfq | 1,719,200 | 25,896,828 | -2.69% |
| 2024-06-04 | 15.38 | 15.38 | 14.95 | 15.23 | 14.10 | qfq | 1,887,600 | 28,499,816 | -0.72% |
| 2024-06-03 | 15.86 | 15.94 | 15.16 | 15.34 | 14.20 | qfq | 2,341,700 | 36,087,299 | -3.22% |
| 2024-05-31 | 15.85 | 16.28 | 15.73 | 15.85 | 14.67 | qfq | 2,398,500 | 38,104,023 | -1.43% |
| 2024-05-30 | 16.66 | 17.35 | 16.07 | 16.08 | 14.89 | qfq | 4,037,900 | 67,015,572 | -3.60% |
| 2024-05-29 | 16.43 | 16.84 | 16.17 | 16.68 | 15.44 | qfq | 3,312,300 | 54,741,854 | -0.89% |
| 2024-05-28 | 16.40 | 17.46 | 16.40 | 16.83 | 15.58 | qfq | 5,343,000 | 90,626,465 | 1.32% |
| 2024-05-27 | 16.11 | 16.77 | 16.11 | 16.61 | 15.38 | qfq | 3,854,300 | 63,641,471 | 2.98% |
| 2024-05-24 | 15.90 | 16.50 | 15.86 | 16.13 | 14.93 | qfq | 2,973,100 | 48,389,908 | 2.61% |
| 2024-05-23 | 16.20 | 16.20 | 15.60 | 15.72 | 14.55 | qfq | 1,832,000 | 29,004,656 | -2.96% |
| 2024-05-22 | 16.22 | 16.37 | 16.10 | 16.20 | 15.00 | qfq | 1,134,500 | 18,406,340 | 0.00% |
| 2024-05-21 | 16.20 | 16.35 | 15.92 | 16.20 | 15.00 | qfq | 1,376,300 | 22,177,985 | -0.49% |
| 2024-05-20 | 16.00 | 16.40 | 16.00 | 16.28 | 15.07 | qfq | 2,025,200 | 32,938,501 | 1.37% |
| 2024-05-17 | 16.10 | 16.35 | 15.99 | 16.06 | 14.87 | qfq | 1,935,200 | 31,227,703 | 0.31% |
| 2024-05-16 | 16.28 | 16.44 | 15.97 | 16.01 | 14.82 | qfq | 2,790,353 | 45,021,447 | -1.66% |
| 2024-05-15 | 16.87 | 17.06 | 16.24 | 16.28 | 15.07 | qfq | 3,545,600 | 58,444,086 | -3.61% |
| 2024-05-14 | 16.71 | 17.50 | 16.57 | 16.89 | 15.64 | qfq | 3,900,012 | 66,124,311 | -1.80% |
| 2024-05-13 | 16.65 | 17.22 | 16.38 | 17.20 | 15.92 | qfq | 5,717,938 | 96,731,109 | 4.31% |
| 2024-05-10 | 16.13 | 16.75 | 16.13 | 16.49 | 15.27 | qfq | 4,026,700 | 66,324,093 | 2.30% |
| 2024-05-09 | 15.95 | 16.37 | 15.94 | 16.12 | 14.92 | qfq | 2,330,800 | 37,685,380 | -0.31% |
| 2024-05-08 | 15.92 | 16.54 | 15.86 | 16.17 | 14.97 | qfq | 3,324,400 | 54,106,343 | 0.94% |
| 2024-05-07 | 16.22 | 16.22 | 15.80 | 16.02 | 14.83 | qfq | 2,285,338 | 36,432,344 | -0.44% |
| 2024-05-06 | 15.59 | 16.38 | 15.52 | 16.09 | 14.90 | qfq | 3,218,200 | 51,344,491 | 4.41% |
| 2024-04-30 | 15.35 | 15.54 | 15.30 | 15.41 | 14.27 | qfq | 1,409,200 | 21,732,436 | 0.20% |
| 2024-04-29 | 15.02 | 15.44 | 15.02 | 15.38 | 14.24 | qfq | 1,815,300 | 27,714,068 | 2.12% |
| 2024-04-26 | 14.96 | 15.09 | 14.81 | 15.06 | 13.94 | qfq | 1,403,612 | 20,980,798 | 0.47% |
| 2024-04-25 | 14.80 | 15.15 | 14.75 | 14.99 | 13.88 | qfq | 1,523,212 | 22,702,874 | 0.07% |
| 2024-04-24 | 14.83 | 14.99 | 14.77 | 14.98 | 13.87 | qfq | 1,475,712 | 21,947,710 | 1.01% |
| 2024-04-23 | 15.18 | 15.20 | 14.75 | 14.83 | 13.73 | qfq | 2,872,800 | 43,131,114 | -8.91% |
| 2024-04-22 | 15.63 | 16.38 | 15.36 | 16.28 | 14.52 | qfq | 3,867,600 | 61,798,194 | 4.29% |
| 2024-04-19 | 15.34 | 15.82 | 15.27 | 15.61 | 13.92 | qfq | 2,089,440 | 32,591,336 | 1.30% |
| 2024-04-18 | 15.94 | 15.99 | 15.39 | 15.41 | 13.74 | qfq | 2,690,280 | 41,972,352 | -2.53% |
| 2024-04-17 | 15.40 | 15.88 | 15.16 | 15.81 | 14.10 | qfq | 3,494,861 | 54,740,744 | 6.46% |
| 2024-04-16 | 16.19 | 16.36 | 14.85 | 14.85 | 13.24 | qfq | 4,053,955 | 61,576,327 | -10.00% |
| 2024-04-15 | 16.62 | 17.05 | 16.13 | 16.50 | 14.71 | qfq | 4,243,652 | 69,890,920 | -1.20% |
| 2024-04-12 | 17.08 | 17.15 | 16.60 | 16.70 | 14.89 | qfq | 6,864,848 | 115,573,241 | -5.65% |
| 2024-04-11 | 16.50 | 18.50 | 16.10 | 17.70 | 15.78 | qfq | 8,844,378 | 156,047,785 | 5.17% |
| 2024-04-10 | 16.44 | 17.44 | 16.42 | 16.83 | 15.01 | qfq | 5,380,398 | 90,850,784 | 1.63% |
| 2024-04-09 | 16.60 | 16.98 | 16.31 | 16.56 | 14.77 | qfq | 3,970,148 | 65,734,196 | -3.16% |
| 2024-04-08 | 16.03 | 17.15 | 15.85 | 17.10 | 15.25 | qfq | 4,771,500 | 78,814,444 | 6.08% |
| 2024-04-03 | 16.18 | 16.23 | 15.90 | 16.12 | 14.37 | qfq | 1,387,500 | 22,242,182 | -0.37% |
| 2024-04-02 | 16.06 | 16.25 | 16.03 | 16.18 | 14.43 | qfq | 1,976,180 | 31,914,178 | 0.81% |
| 2024-04-01 | 15.85 | 16.07 | 15.70 | 16.05 | 14.31 | qfq | 1,826,812 | 29,057,878 | 1.97% |
| 2024-03-29 | 15.60 | 15.87 | 15.53 | 15.74 | 14.03 | qfq | 1,405,800 | 22,089,515 | 0.90% |
| 2024-03-28 | 15.04 | 15.81 | 15.04 | 15.60 | 13.91 | qfq | 2,063,800 | 32,000,749 | 2.97% |
| 2024-03-27 | 15.55 | 15.88 | 15.13 | 15.15 | 13.51 | qfq | 1,350,700 | 20,866,646 | -2.82% |
| 2024-03-26 | 15.46 | 15.69 | 15.27 | 15.59 | 13.90 | qfq | 1,818,600 | 28,152,047 | 0.19% |
| 2024-03-25 | 15.80 | 16.35 | 15.56 | 15.56 | 13.87 | qfq | 2,839,200 | 45,272,293 | -2.14% |
| 2024-03-22 | 15.60 | 16.36 | 15.45 | 15.90 | 14.18 | qfq | 3,163,880 | 50,303,382 | 1.53% |
| 2024-03-21 | 15.84 | 15.87 | 15.61 | 15.66 | 13.96 | qfq | 2,038,162 | 32,006,063 | -1.39% |
| 2024-03-20 | 15.90 | 15.97 | 15.63 | 15.88 | 14.16 | qfq | 2,784,712 | 43,961,212 | -1.12% |
| 2024-03-19 | 15.72 | 16.06 | 15.70 | 16.06 | 14.32 | qfq | 2,449,000 | 38,983,146 | 1.97% |
| 2024-03-18 | 15.58 | 15.79 | 15.50 | 15.75 | 14.04 | qfq | 2,742,300 | 42,912,466 | 0.13% |
| 2024-03-15 | 15.25 | 16.60 | 15.20 | 15.73 | 14.03 | qfq | 3,539,100 | 55,787,705 | 2.14% |
| 2024-03-14 | 15.16 | 15.80 | 15.00 | 15.40 | 13.73 | qfq | 2,966,100 | 45,577,181 | 1.65% |
| 2024-03-13 | 15.05 | 15.26 | 14.94 | 15.15 | 13.51 | qfq | 1,294,000 | 19,541,319 | 0.33% |
| 2024-03-12 | 15.14 | 15.29 | 14.88 | 15.10 | 13.46 | qfq | 1,845,400 | 27,739,707 | -0.20% |
| 2024-03-11 | 14.67 | 15.15 | 14.67 | 15.13 | 13.49 | qfq | 1,979,310 | 29,641,015 | 3.07% |
| 2024-03-08 | 14.59 | 14.80 | 14.48 | 14.68 | 13.09 | qfq | 1,164,900 | 17,037,298 | 0.20% |
| 2024-03-07 | 14.83 | 14.96 | 14.47 | 14.65 | 13.06 | qfq | 2,262,200 | 33,362,157 | -0.81% |
| 2024-03-06 | 14.51 | 14.84 | 14.48 | 14.77 | 13.17 | qfq | 1,532,100 | 22,490,527 | 1.86% |
| 2024-03-05 | 14.65 | 14.85 | 14.42 | 14.50 | 12.93 | qfq | 1,440,600 | 21,018,779 | -2.16% |
| 2024-03-04 | 14.93 | 15.01 | 14.52 | 14.82 | 13.21 | qfq | 2,048,100 | 30,243,954 | -1.79% |
| 2024-03-01 | 14.80 | 15.75 | 14.70 | 15.09 | 13.45 | qfq | 3,513,900 | 53,348,414 | 1.82% |
| 2024-02-29 | 14.11 | 14.84 | 14.03 | 14.82 | 13.21 | qfq | 2,152,900 | 31,394,081 | 3.20% |
| 2024-02-28 | 15.11 | 15.90 | 14.35 | 14.36 | 12.80 | qfq | 4,378,200 | 66,956,726 | -4.65% |
| 2024-02-27 | 14.70 | 15.07 | 14.60 | 15.06 | 13.43 | qfq | 1,410,800 | 20,984,571 | 2.24% |
| 2024-02-26 | 14.56 | 15.08 | 14.37 | 14.73 | 13.13 | qfq | 2,026,320 | 29,665,956 | 2.15% |
| 2024-02-23 | 14.10 | 14.43 | 14.01 | 14.42 | 12.86 | qfq | 1,697,512 | 24,157,018 | 2.27% |
| 2024-02-22 | 13.83 | 14.21 | 13.78 | 14.10 | 12.57 | qfq | 1,598,912 | 22,382,733 | 2.03% |
| 2024-02-21 | 13.42 | 14.35 | 13.28 | 13.82 | 12.32 | qfq | 2,281,954 | 31,810,482 | 2.90% |
| 2024-02-20 | 13.35 | 13.49 | 13.17 | 13.43 | 11.97 | qfq | 1,455,900 | 19,458,305 | 0.83% |
| 2024-02-19 | 12.88 | 13.50 | 12.88 | 13.32 | 11.88 | qfq | 2,538,571 | 33,689,503 | 2.70% |
| 2024-02-08 | 11.86 | 12.98 | 11.50 | 12.97 | 11.56 | qfq | 4,082,838 | 50,360,363 | 9.92% |
| 2024-02-07 | 12.77 | 12.87 | 11.60 | 11.80 | 10.52 | qfq | 4,373,100 | 52,481,861 | -7.52% |
| 2024-02-06 | 12.26 | 13.26 | 11.76 | 12.76 | 11.38 | qfq | 3,436,900 | 42,377,754 | -2.30% |
| 2024-02-05 | 14.51 | 14.52 | 13.06 | 13.06 | 11.64 | qfq | 2,697,800 | 35,773,516 | -9.99% |
| 2024-02-02 | 15.55 | 15.81 | 14.12 | 14.51 | 12.94 | qfq | 2,193,100 | 32,621,196 | -6.81% |
| 2024-02-01 | 16.01 | 16.03 | 14.98 | 15.57 | 13.88 | qfq | 2,041,100 | 31,823,068 | -3.05% |
| 2024-01-31 | 16.54 | 17.01 | 15.86 | 16.06 | 14.32 | qfq | 2,396,938 | 39,076,681 | -4.91% |
| 2024-01-30 | 17.10 | 17.53 | 16.68 | 16.89 | 15.06 | qfq | 1,789,600 | 30,462,646 | -1.23% |
| 2024-01-29 | 17.65 | 17.81 | 17.10 | 17.10 | 15.25 | qfq | 1,008,800 | 17,544,894 | -2.90% |
| 2024-01-26 | 17.62 | 17.93 | 17.42 | 17.61 | 15.70 | qfq | 1,360,900 | 24,117,744 | 1.09% |
| 2024-01-25 | 16.61 | 17.45 | 16.40 | 17.42 | 15.53 | qfq | 1,564,400 | 26,665,386 | 5.07% |
| 2024-01-24 | 16.37 | 16.68 | 15.93 | 16.58 | 14.78 | qfq | 1,221,300 | 19,952,842 | 1.78% |
| 2024-01-23 | 16.56 | 16.57 | 15.92 | 16.29 | 14.52 | qfq | 1,894,900 | 30,774,553 | -1.63% |
| 2024-01-22 | 17.79 | 17.80 | 16.40 | 16.56 | 14.77 | qfq | 1,622,400 | 27,601,678 | -6.91% |
| 2024-01-19 | 18.20 | 18.37 | 17.78 | 17.79 | 15.86 | qfq | 1,242,900 | 22,321,050 | -1.77% |
| 2024-01-18 | 18.61 | 18.70 | 17.72 | 18.11 | 16.15 | qfq | 1,761,300 | 31,810,813 | -2.63% |
| 2024-01-17 | 18.90 | 19.02 | 18.59 | 18.60 | 16.58 | qfq | 769,300 | 14,461,391 | -1.95% |
| 2024-01-16 | 19.18 | 19.29 | 18.61 | 18.97 | 16.91 | qfq | 1,510,100 | 28,547,103 | -1.09% |
| 2024-01-15 | 19.36 | 19.52 | 19.09 | 19.18 | 17.10 | qfq | 1,227,500 | 23,597,696 | -1.08% |
| 2024-01-12 | 19.14 | 19.77 | 19.14 | 19.39 | 17.29 | qfq | 2,372,900 | 46,407,142 | 1.36% |
| 2024-01-11 | 18.80 | 19.21 | 18.80 | 19.13 | 17.06 | qfq | 1,023,000 | 19,515,128 | 1.27% |
| 2024-01-10 | 19.15 | 19.25 | 18.83 | 18.89 | 16.84 | qfq | 895,800 | 17,019,656 | -1.67% |
| 2024-01-09 | 19.34 | 19.40 | 19.00 | 19.21 | 17.13 | qfq | 1,084,900 | 20,849,238 | 0.10% |
| 2024-01-08 | 19.53 | 19.60 | 19.17 | 19.19 | 17.11 | qfq | 1,118,500 | 21,672,264 | -2.14% |
| 2024-01-05 | 19.61 | 19.96 | 19.53 | 19.61 | 17.48 | qfq | 1,830,100 | 36,137,979 | -0.31% |
| 2024-01-04 | 19.66 | 19.94 | 19.63 | 19.67 | 17.54 | qfq | 1,610,400 | 31,813,603 | -1.01% |
| 2024-01-03 | 19.61 | 19.89 | 19.30 | 19.87 | 17.72 | qfq | 2,697,600 | 53,038,055 | 1.33% |
| 2024-01-02 | 18.99 | 19.75 | 18.93 | 19.61 | 17.48 | qfq | 2,472,215 | 48,418,273 | 3.21% |
| 2023-12-29 | 18.71 | 19.12 | 18.71 | 19.00 | 16.94 | qfq | 963,900 | 18,294,395 | 1.33% |
| 2023-12-28 | 18.21 | 18.86 | 18.09 | 18.75 | 16.72 | qfq | 1,072,400 | 19,931,648 | 2.91% |
| 2023-12-27 | 18.07 | 18.37 | 18.02 | 18.22 | 16.25 | qfq | 817,300 | 14,839,701 | 0.11% |
| 2023-12-26 | 18.88 | 18.88 | 18.15 | 18.20 | 16.23 | qfq | 792,300 | 14,467,666 | -1.52% |
| 2023-12-25 | 18.69 | 18.75 | 18.20 | 18.48 | 16.48 | qfq | 950,700 | 17,533,616 | -1.39% |
| 2023-12-22 | 19.06 | 19.17 | 18.64 | 18.74 | 16.71 | qfq | 1,368,600 | 25,726,559 | -2.29% |
| 2023-12-21 | 19.00 | 19.28 | 18.66 | 19.18 | 17.10 | qfq | 1,704,600 | 32,315,527 | -0.31% |
| 2023-12-20 | 18.95 | 19.56 | 18.95 | 19.24 | 17.15 | qfq | 1,973,400 | 38,253,135 | 1.16% |
| 2023-12-19 | 19.26 | 19.32 | 18.86 | 19.02 | 16.96 | qfq | 1,575,000 | 29,920,930 | -1.04% |
| 2023-12-18 | 19.50 | 19.65 | 19.14 | 19.22 | 17.14 | qfq | 2,451,100 | 47,388,486 | -2.04% |
| 2023-12-15 | 19.85 | 19.95 | 19.56 | 19.62 | 17.49 | qfq | 3,395,700 | 66,910,942 | -1.16% |
| 2023-12-14 | 19.32 | 19.87 | 19.10 | 19.85 | 17.70 | qfq | 4,630,200 | 90,728,217 | 2.74% |
| 2023-12-13 | 18.87 | 19.60 | 18.85 | 19.32 | 17.23 | qfq | 3,435,100 | 66,258,505 | 2.44% |
| 2023-12-12 | 18.92 | 19.14 | 18.82 | 18.86 | 16.82 | qfq | 1,171,500 | 22,156,405 | -0.58% |
| 2023-12-11 | 18.40 | 19.04 | 18.29 | 18.97 | 16.91 | qfq | 2,036,182 | 38,307,033 | 2.10% |
| 2023-12-08 | 18.81 | 19.04 | 18.55 | 18.58 | 16.57 | qfq | 2,182,800 | 41,066,942 | -0.96% |
| 2023-12-07 | 18.75 | 19.03 | 18.75 | 18.76 | 16.73 | qfq | 1,634,800 | 30,804,620 | -0.05% |
| 2023-12-06 | 18.35 | 19.16 | 18.33 | 18.77 | 16.74 | qfq | 3,364,582 | 63,297,034 | 1.62% |
| 2023-12-05 | 19.24 | 19.24 | 18.47 | 18.47 | 16.47 | qfq | 4,055,788 | 76,009,108 | -4.05% |
| 2023-12-04 | 19.70 | 19.74 | 19.02 | 19.25 | 17.16 | qfq | 6,305,526 | 121,440,826 | -2.83% |
| 2023-12-01 | 19.68 | 21.44 | 19.54 | 19.81 | 17.66 | qfq | 10,399,288 | 211,617,268 | 1.38% |
| 2023-11-30 | 19.79 | 19.91 | 19.28 | 19.54 | 17.42 | qfq | 5,081,900 | 99,307,179 | -1.46% |
| 2023-11-29 | 18.98 | 20.35 | 18.80 | 19.83 | 17.68 | qfq | 5,357,000 | 104,898,853 | 4.53% |
| 2023-11-28 | 18.64 | 19.14 | 18.55 | 18.97 | 16.91 | qfq | 1,443,600 | 27,354,472 | 1.28% |
| 2023-11-27 | 18.75 | 18.86 | 18.60 | 18.73 | 16.70 | qfq | 513,100 | 9,596,896 | -0.11% |
| 2023-11-24 | 18.93 | 18.93 | 18.68 | 18.75 | 16.72 | qfq | 677,800 | 12,731,116 | -1.00% |
| 2023-11-23 | 18.69 | 18.98 | 18.69 | 18.94 | 16.89 | qfq | 755,200 | 14,264,134 | 0.91% |
| 2023-11-22 | 19.08 | 19.08 | 18.77 | 18.77 | 16.74 | qfq | 1,040,900 | 19,664,527 | -0.53% |
| 2023-11-21 | 18.95 | 19.05 | 18.82 | 18.87 | 16.82 | qfq | 701,900 | 13,290,468 | -0.37% |
| 2023-11-20 | 18.85 | 19.00 | 18.82 | 18.94 | 16.89 | qfq | 638,900 | 12,086,888 | 0.48% |
| 2023-11-17 | 18.77 | 18.90 | 18.73 | 18.85 | 16.81 | qfq | 570,700 | 10,745,895 | 0.37% |
| 2023-11-16 | 18.85 | 18.91 | 18.75 | 18.78 | 16.74 | qfq | 681,400 | 12,831,953 | -0.37% |
| 2023-11-15 | 18.94 | 18.97 | 18.61 | 18.85 | 16.81 | qfq | 766,700 | 14,438,071 | 0.05% |
| 2023-11-14 | 18.86 | 18.90 | 18.71 | 18.84 | 16.80 | qfq | 710,300 | 13,344,771 | 0.21% |
| 2023-11-13 | 18.66 | 18.88 | 18.65 | 18.80 | 16.76 | qfq | 945,300 | 17,721,638 | 0.75% |
| 2023-11-10 | 18.89 | 18.90 | 18.32 | 18.66 | 16.64 | qfq | 1,070,000 | 19,846,820 | 0.05% |
| 2023-11-09 | 18.56 | 18.90 | 18.47 | 18.65 | 16.63 | qfq | 1,184,300 | 22,121,981 | 0.54% |
| 2023-11-08 | 18.52 | 18.61 | 18.35 | 18.55 | 16.54 | qfq | 744,800 | 13,778,806 | 0.11% |
| 2023-11-07 | 18.36 | 18.57 | 18.20 | 18.53 | 16.52 | qfq | 883,900 | 16,283,722 | 0.87% |
| 2023-11-06 | 18.31 | 18.42 | 18.21 | 18.37 | 16.38 | qfq | 1,287,400 | 23,588,036 | 0.33% |
| 2023-11-03 | 18.51 | 18.88 | 18.29 | 18.31 | 16.33 | qfq | 1,880,003 | 34,810,660 | -1.08% |
| 2023-11-02 | 18.37 | 18.56 | 18.23 | 18.51 | 16.50 | qfq | 1,355,636 | 24,976,995 | 0.38% |
| 2023-11-01 | 18.35 | 18.46 | 18.15 | 18.44 | 16.44 | qfq | 909,933 | 16,707,131 | 1.32% |
| 2023-10-31 | 18.05 | 18.26 | 18.00 | 18.20 | 16.23 | qfq | 826,600 | 15,003,178 | 0.39% |
| 2023-10-30 | 18.08 | 18.27 | 17.89 | 18.13 | 16.16 | qfq | 931,600 | 16,898,496 | 0.28% |
| 2023-10-27 | 17.73 | 18.10 | 17.73 | 18.08 | 16.12 | qfq | 1,291,500 | 23,236,950 | 1.80% |
| 2023-10-26 | 17.50 | 17.85 | 17.38 | 17.76 | 15.84 | qfq | 1,201,000 | 21,141,212 | 1.02% |
| 2023-10-25 | 17.55 | 17.70 | 17.51 | 17.58 | 15.67 | qfq | 991,015 | 17,450,235 | 0.29% |
| 2023-10-24 | 17.10 | 17.57 | 16.29 | 17.53 | 15.63 | qfq | 1,679,300 | 28,805,202 | 2.04% |
| 2023-10-23 | 17.60 | 17.64 | 17.09 | 17.18 | 15.32 | qfq | 865,900 | 15,004,058 | -2.61% |
| 2023-10-20 | 17.66 | 17.96 | 17.58 | 17.64 | 15.73 | qfq | 681,226 | 12,088,088 | -0.17% |
| 2023-10-19 | 17.77 | 18.01 | 17.60 | 17.67 | 15.75 | qfq | 701,600 | 12,495,184 | -0.56% |
| 2023-10-18 | 18.20 | 18.20 | 17.77 | 17.77 | 15.84 | qfq | 1,076,931 | 19,276,732 | -2.42% |
| 2023-10-17 | 18.29 | 18.49 | 18.14 | 18.21 | 16.24 | qfq | 691,582 | 12,623,754 | -0.65% |
| 2023-10-16 | 18.26 | 18.41 | 18.18 | 18.33 | 16.34 | qfq | 648,530 | 11,862,289 | 0.44% |
| 2023-10-13 | 18.52 | 18.57 | 18.18 | 18.25 | 16.27 | qfq | 864,600 | 15,840,365 | -1.46% |
| 2023-10-12 | 18.50 | 18.57 | 18.24 | 18.52 | 16.51 | qfq | 1,006,982 | 18,548,847 | 0.65% |
| 2023-10-11 | 18.33 | 18.50 | 18.27 | 18.40 | 16.41 | qfq | 711,400 | 13,090,968 | 0.38% |
| 2023-10-10 | 18.46 | 18.57 | 18.31 | 18.33 | 16.34 | qfq | 490,500 | 9,014,576 | -0.81% |
| 2023-10-09 | 18.48 | 18.68 | 18.28 | 18.48 | 16.48 | qfq | 815,700 | 15,038,141 | -0.22% |
| 2023-09-28 | 18.30 | 18.54 | 18.16 | 18.52 | 16.51 | qfq | 1,103,200 | 20,324,554 | 2.04% |
| 2023-09-27 | 18.40 | 18.55 | 18.03 | 18.15 | 16.18 | qfq | 1,403,500 | 25,651,425 | -2.00% |
| 2023-09-26 | 18.25 | 18.67 | 18.22 | 18.52 | 16.51 | qfq | 1,085,000 | 20,030,300 | 1.48% |
| 2023-09-25 | 18.52 | 18.57 | 18.25 | 18.25 | 16.27 | qfq | 654,700 | 12,024,693 | -1.46% |
| 2023-09-22 | 18.11 | 18.55 | 18.04 | 18.52 | 16.51 | qfq | 927,700 | 17,031,976 | 2.60% |
| 2023-09-21 | 18.27 | 18.47 | 18.01 | 18.05 | 16.09 | qfq | 958,800 | 17,449,520 | -1.80% |
| 2023-09-20 | 18.53 | 18.75 | 18.32 | 18.38 | 16.39 | qfq | 827,400 | 15,232,506 | -1.55% |
| 2023-09-19 | 18.85 | 18.94 | 18.53 | 18.67 | 16.65 | qfq | 1,205,204 | 22,521,215 | -1.06% |
| 2023-09-18 | 18.72 | 18.96 | 18.26 | 18.87 | 16.82 | qfq | 1,828,000 | 34,136,094 | -0.21% |
| 2023-09-15 | 19.56 | 19.58 | 18.75 | 18.91 | 16.86 | qfq | 2,595,300 | 49,213,508 | -3.32% |
| 2023-09-14 | 19.35 | 19.72 | 19.32 | 19.56 | 17.44 | qfq | 2,186,800 | 42,736,145 | 0.26% |
| 2023-09-13 | 19.33 | 19.61 | 19.23 | 19.51 | 17.40 | qfq | 2,015,300 | 39,234,713 | 0.72% |
| 2023-09-12 | 19.40 | 19.67 | 19.26 | 19.37 | 17.27 | qfq | 1,397,000 | 27,161,004 | -0.62% |
| 2023-09-11 | 19.21 | 19.52 | 19.05 | 19.49 | 17.38 | qfq | 1,979,000 | 38,251,410 | 0.98% |
| 2023-09-08 | 18.81 | 19.48 | 18.71 | 19.30 | 17.21 | qfq | 2,393,800 | 46,123,750 | 2.55% |
| 2023-09-07 | 19.39 | 19.39 | 18.80 | 18.82 | 16.78 | qfq | 1,476,100 | 28,133,724 | -3.09% |
| 2023-09-06 | 19.25 | 19.45 | 19.10 | 19.42 | 17.32 | qfq | 1,460,400 | 28,227,661 | 0.78% |
| 2023-09-05 | 19.21 | 19.45 | 19.16 | 19.27 | 17.18 | qfq | 1,736,600 | 33,483,774 | 0.36% |
| 2023-09-04 | 18.95 | 19.20 | 18.84 | 19.20 | 17.12 | qfq | 1,400,700 | 26,663,473 | 1.91% |
| 2023-09-01 | 19.04 | 19.06 | 18.77 | 18.84 | 16.80 | qfq | 1,301,900 | 24,557,835 | -1.31% |
| 2023-08-31 | 19.09 | 19.17 | 18.76 | 19.09 | 17.02 | qfq | 1,619,839 | 30,712,041 | 0.00% |
| 2023-08-30 | 19.17 | 19.39 | 18.95 | 19.09 | 17.02 | qfq | 1,500,300 | 28,716,359 | -0.37% |
| 2023-08-29 | 18.41 | 19.23 | 18.32 | 19.16 | 17.08 | qfq | 2,298,415 | 43,600,028 | 3.90% |
| 2023-08-28 | 19.45 | 19.58 | 18.28 | 18.44 | 16.44 | qfq | 2,339,600 | 44,123,811 | -1.07% |
| 2023-08-25 | 18.83 | 19.21 | 18.52 | 18.64 | 16.62 | qfq | 1,632,500 | 30,800,101 | -1.01% |
| 2023-08-24 | 18.99 | 19.11 | 18.67 | 18.83 | 16.79 | qfq | 1,551,100 | 29,285,791 | -1.15% |
| 2023-08-23 | 19.39 | 19.49 | 19.04 | 19.05 | 16.99 | qfq | 1,582,600 | 30,330,520 | -1.75% |
| 2023-08-22 | 19.45 | 19.68 | 18.96 | 19.39 | 17.29 | qfq | 2,389,800 | 46,096,232 | -0.97% |
| 2023-08-21 | 19.11 | 19.78 | 19.08 | 19.58 | 17.46 | qfq | 3,025,000 | 59,133,311 | 1.93% |
| 2023-08-18 | 19.14 | 19.68 | 19.07 | 19.21 | 17.13 | qfq | 3,648,800 | 70,788,875 | 1.86% |
| 2023-08-17 | 18.56 | 18.88 | 18.32 | 18.86 | 16.82 | qfq | 1,296,054 | 24,207,389 | 1.62% |
| 2023-08-16 | 18.66 | 18.84 | 18.55 | 18.56 | 16.55 | qfq | 909,915 | 16,991,729 | -1.01% |
| 2023-08-15 | 19.12 | 19.14 | 18.64 | 18.75 | 16.72 | qfq | 1,082,415 | 20,338,078 | -1.47% |
| 2023-08-14 | 18.72 | 19.04 | 18.65 | 19.03 | 16.97 | qfq | 1,103,148 | 20,879,766 | 0.74% |
| 2023-08-11 | 19.35 | 19.40 | 18.88 | 18.89 | 16.84 | qfq | 1,708,100 | 32,588,936 | -2.43% |
| 2023-08-10 | 19.04 | 19.44 | 18.96 | 19.36 | 17.26 | qfq | 1,663,204 | 32,052,257 | 1.68% |
| 2023-08-09 | 19.44 | 19.44 | 19.01 | 19.04 | 16.98 | qfq | 2,075,600 | 39,804,957 | -2.16% |
| 2023-08-08 | 19.74 | 19.94 | 19.45 | 19.46 | 17.35 | qfq | 1,409,800 | 27,668,314 | -1.47% |
| 2023-08-07 | 19.68 | 19.89 | 19.45 | 19.75 | 17.61 | qfq | 1,566,600 | 30,800,681 | -0.35% |
| 2023-08-04 | 19.90 | 20.20 | 19.72 | 19.82 | 17.67 | qfq | 2,383,182 | 47,239,096 | -0.90% |
| 2023-08-03 | 19.72 | 20.43 | 19.70 | 20.00 | 17.83 | qfq | 2,314,800 | 46,544,874 | 0.05% |
| 2023-08-02 | 20.18 | 20.18 | 19.80 | 19.99 | 17.82 | qfq | 3,012,500 | 60,016,600 | -1.82% |
| 2023-08-01 | 19.62 | 20.93 | 19.25 | 20.36 | 18.15 | qfq | 6,111,800 | 123,368,662 | 3.67% |
| 2023-07-31 | 19.43 | 19.66 | 19.32 | 19.64 | 17.51 | qfq | 1,630,900 | 31,895,099 | 0.82% |
| 2023-07-28 | 19.43 | 19.54 | 19.24 | 19.48 | 17.37 | qfq | 2,124,000 | 41,198,757 | 0.21% |
| 2023-07-27 | 20.03 | 20.33 | 19.44 | 19.44 | 17.33 | qfq | 3,345,100 | 66,245,769 | -3.04% |
| 2023-07-26 | 20.58 | 20.58 | 19.98 | 20.05 | 17.88 | qfq | 2,606,500 | 52,573,869 | -2.67% |
| 2023-07-25 | 20.34 | 20.62 | 20.15 | 20.60 | 18.37 | qfq | 3,083,800 | 63,049,715 | 1.33% |
| 2023-07-24 | 20.04 | 20.33 | 19.88 | 20.33 | 18.13 | qfq | 2,529,100 | 51,069,544 | 1.50% |
| 2023-07-21 | 19.95 | 20.39 | 19.91 | 20.03 | 17.86 | qfq | 2,806,700 | 56,607,150 | 0.15% |
| 2023-07-20 | 20.40 | 20.64 | 19.91 | 20.00 | 17.83 | qfq | 3,392,300 | 68,350,624 | -2.68% |
| 2023-07-19 | 20.30 | 20.77 | 20.30 | 20.55 | 18.32 | qfq | 2,625,790 | 53,948,658 | 0.39% |
| 2023-07-18 | 20.86 | 21.00 | 20.30 | 20.47 | 18.25 | qfq | 3,888,012 | 79,594,943 | -2.76% |
| 2023-07-17 | 21.30 | 21.30 | 20.80 | 21.05 | 18.77 | qfq | 3,256,312 | 68,419,188 | 0.19% |