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
南侨食品605339.SH
最近收盘价12.282026-07-17
最近交易日2026-07-17
成交量（股）1,172,000
成交额（元）14,567,425
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-10 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.59 | 12.78 | 12.19 | 12.28 | 12.28 | qfq | 1,172,000 | 14,567,425 | -2.46% |
| 2026-07-16 | 12.36 | 12.63 | 12.20 | 12.59 | 12.59 | qfq | 1,090,400 | 13,637,984 | 1.86% |
| 2026-07-15 | 11.90 | 12.41 | 11.90 | 12.36 | 12.36 | qfq | 1,634,200 | 20,033,238 | 3.00% |
| 2026-07-14 | 11.78 | 12.01 | 11.67 | 12.00 | 12.00 | qfq | 1,242,680 | 14,770,090 | 1.61% |
| 2026-07-13 | 11.76 | 11.95 | 11.65 | 11.81 | 11.81 | qfq | 1,338,492 | 15,778,607 | -0.59% |
| 2026-07-10 | 11.77 | 12.04 | 11.68 | 11.88 | 11.88 | qfq | 1,490,594 | 17,794,636 | 0.68% |
| 2026-07-09 | 11.91 | 12.04 | 11.68 | 11.80 | 11.80 | qfq | 1,121,644 | 13,249,093 | -1.50% |
| 2026-07-08 | 12.40 | 12.40 | 11.79 | 11.98 | 11.98 | qfq | 1,197,600 | 14,296,985 | 0.84% |
| 2026-07-07 | 12.13 | 12.14 | 11.81 | 11.88 | 11.88 | qfq | 1,122,900 | 13,379,408 | -2.46% |
| 2026-07-06 | 12.30 | 12.47 | 12.03 | 12.18 | 12.18 | qfq | 1,387,200 | 16,985,720 | -0.98% |
| 2026-07-03 | 12.25 | 12.49 | 12.16 | 12.30 | 12.30 | qfq | 1,489,700 | 18,340,640 | 0.41% |
| 2026-07-02 | 12.30 | 12.53 | 12.13 | 12.25 | 12.25 | qfq | 1,049,400 | 12,958,145 | -0.49% |
| 2026-07-01 | 11.90 | 12.39 | 11.83 | 12.31 | 12.31 | qfq | 1,173,300 | 14,290,934 | 3.10% |
| 2026-06-30 | 12.25 | 12.29 | 11.83 | 11.94 | 11.94 | qfq | 1,154,507 | 13,866,982 | -2.61% |
| 2026-06-29 | 12.32 | 12.40 | 11.93 | 12.26 | 12.26 | qfq | 1,709,000 | 20,806,728 | -1.13% |
| 2026-06-26 | 12.68 | 12.79 | 12.30 | 12.40 | 12.40 | qfq | 1,213,108 | 15,195,439 | -2.29% |
| 2026-06-25 | 12.69 | 12.76 | 12.40 | 12.69 | 12.69 | qfq | 1,168,200 | 14,695,561 | 0.16% |
| 2026-06-24 | 12.76 | 12.82 | 12.38 | 12.67 | 12.67 | qfq | 892,600 | 11,218,396 | -0.63% |
| 2026-06-23 | 12.48 | 12.90 | 12.38 | 12.75 | 12.75 | qfq | 950,807 | 12,111,926 | 1.43% |
| 2026-06-22 | 12.63 | 12.63 | 12.17 | 12.57 | 12.57 | qfq | 1,379,392 | 17,085,079 | 0.24% |
| 2026-06-18 | 12.76 | 12.76 | 12.50 | 12.54 | 12.54 | qfq | 1,293,500 | 16,292,498 | -1.65% |
| 2026-06-17 | 13.69 | 13.69 | 12.72 | 12.75 | 12.75 | qfq | 2,386,500 | 31,262,552 | -7.07% |
| 2026-06-16 | 14.06 | 14.33 | 13.43 | 13.72 | 13.72 | qfq | 2,670,100 | 36,653,967 | -4.06% |
| 2026-06-15 | 13.49 | 14.33 | 13.44 | 14.30 | 14.27 | qfq | 2,479,826 | 34,859,851 | 5.54% |
| 2026-06-12 | 12.91 | 13.61 | 12.80 | 13.55 | 13.52 | qfq | 1,496,800 | 19,905,298 | 4.96% |
| 2026-06-11 | 13.06 | 13.12 | 12.69 | 12.91 | 12.88 | qfq | 808,900 | 10,379,263 | -1.00% |
| 2026-06-10 | 13.17 | 13.27 | 12.83 | 13.04 | 13.01 | qfq | 971,000 | 12,615,536 | -0.91% |
| 2026-06-09 | 13.25 | 13.38 | 13.10 | 13.16 | 13.13 | qfq | 735,200 | 9,708,605 | -0.60% |
| 2026-06-08 | 13.40 | 13.56 | 13.09 | 13.24 | 13.21 | qfq | 1,017,470 | 13,521,666 | -1.85% |
| 2026-06-05 | 13.59 | 13.60 | 13.26 | 13.49 | 13.46 | qfq | 1,234,500 | 16,632,663 | 0.30% |
| 2026-06-04 | 13.86 | 13.90 | 13.31 | 13.45 | 13.42 | qfq | 1,385,800 | 18,720,086 | -2.75% |
| 2026-06-03 | 13.93 | 14.14 | 13.66 | 13.83 | 13.80 | qfq | 1,306,200 | 18,031,364 | -1.71% |
| 2026-06-02 | 14.45 | 14.53 | 13.92 | 14.07 | 14.04 | qfq | 1,623,200 | 22,863,844 | -3.23% |
| 2026-06-01 | 14.21 | 14.64 | 14.16 | 14.54 | 14.51 | qfq | 1,415,200 | 20,527,923 | 1.32% |
| 2026-05-29 | 14.47 | 14.59 | 14.23 | 14.35 | 14.32 | qfq | 1,733,600 | 24,995,865 | 0.00% |
| 2026-05-28 | 14.60 | 15.20 | 14.11 | 14.35 | 14.32 | qfq | 2,606,100 | 38,071,267 | -1.44% |
| 2026-05-27 | 15.44 | 15.69 | 14.40 | 14.56 | 14.53 | qfq | 4,893,672 | 73,053,291 | -7.14% |
| 2026-05-26 | 17.17 | 17.20 | 15.43 | 15.68 | 15.65 | qfq | 4,700,000 | 76,234,405 | -8.52% |
| 2026-05-25 | 16.96 | 17.15 | 16.83 | 17.14 | 17.10 | qfq | 1,889,700 | 32,195,043 | 1.06% |
| 2026-05-22 | 16.88 | 16.99 | 16.50 | 16.96 | 16.92 | qfq | 2,050,045 | 34,443,141 | 1.50% |
| 2026-05-21 | 17.16 | 17.18 | 16.57 | 16.71 | 16.67 | qfq | 3,284,050 | 55,399,086 | -1.01% |
| 2026-05-20 | 16.61 | 16.95 | 16.61 | 16.88 | 16.84 | qfq | 2,804,899 | 47,239,147 | 0.90% |
| 2026-05-19 | 16.47 | 16.79 | 16.40 | 16.73 | 16.69 | qfq | 2,063,700 | 34,277,623 | 1.21% |
| 2026-05-18 | 16.33 | 16.64 | 16.33 | 16.53 | 16.50 | qfq | 2,701,300 | 44,588,809 | 0.00% |
| 2026-05-15 | 16.35 | 16.59 | 16.09 | 16.53 | 16.50 | qfq | 1,790,547 | 29,281,846 | 1.10% |
| 2026-05-14 | 16.49 | 16.55 | 16.28 | 16.35 | 16.32 | qfq | 1,601,541 | 26,322,538 | -0.91% |
| 2026-05-13 | 16.40 | 16.58 | 16.22 | 16.50 | 16.47 | qfq | 2,051,840 | 33,747,986 | 0.86% |
| 2026-05-12 | 16.35 | 16.66 | 16.12 | 16.36 | 16.33 | qfq | 2,469,900 | 40,369,011 | -0.24% |
| 2026-05-11 | 16.11 | 16.49 | 16.02 | 16.40 | 16.37 | qfq | 2,402,515 | 39,099,975 | 2.18% |
| 2026-05-08 | 15.92 | 16.10 | 15.74 | 16.05 | 16.02 | qfq | 1,519,800 | 24,206,500 | 0.63% |
| 2026-05-07 | 16.22 | 16.29 | 15.92 | 15.95 | 15.92 | qfq | 1,237,793 | 19,834,774 | -1.42% |
| 2026-05-06 | 16.07 | 16.25 | 15.97 | 16.18 | 16.15 | qfq | 1,484,250 | 23,959,097 | 0.50% |
| 2026-04-30 | 15.84 | 16.12 | 15.77 | 16.10 | 16.07 | qfq | 1,365,000 | 21,822,594 | 1.71% |
| 2026-04-29 | 15.59 | 15.90 | 15.59 | 15.83 | 15.80 | qfq | 1,168,000 | 18,449,782 | 0.96% |
| 2026-04-28 | 15.80 | 16.02 | 15.55 | 15.68 | 15.65 | qfq | 1,599,200 | 25,189,489 | -2.18% |
| 2026-04-27 | 15.82 | 16.06 | 15.53 | 16.03 | 16.00 | qfq | 1,668,900 | 26,385,395 | 1.26% |
| 2026-04-24 | 15.74 | 15.90 | 15.53 | 15.83 | 15.80 | qfq | 1,308,200 | 20,558,200 | 0.19% |
| 2026-04-23 | 15.78 | 15.96 | 15.71 | 15.80 | 15.77 | qfq | 910,900 | 14,407,883 | 0.13% |
| 2026-04-22 | 15.97 | 15.97 | 15.74 | 15.78 | 15.75 | qfq | 929,800 | 14,701,665 | -1.25% |
| 2026-04-21 | 16.19 | 16.25 | 15.89 | 15.98 | 15.95 | qfq | 951,700 | 15,270,668 | -1.11% |
| 2026-04-20 | 16.00 | 16.40 | 16.00 | 16.16 | 16.13 | qfq | 868,500 | 14,059,666 | 0.44% |
| 2026-04-17 | 16.12 | 16.19 | 16.02 | 16.09 | 16.06 | qfq | 943,800 | 15,180,324 | -0.68% |
| 2026-04-16 | 16.24 | 16.29 | 16.01 | 16.20 | 16.17 | qfq | 781,700 | 12,664,582 | -0.31% |
| 2026-04-15 | 16.33 | 16.45 | 16.20 | 16.25 | 16.22 | qfq | 718,700 | 11,692,859 | -0.91% |
| 2026-04-14 | 16.50 | 16.50 | 16.25 | 16.40 | 16.37 | qfq | 1,035,000 | 16,948,587 | 0.61% |
| 2026-04-13 | 16.21 | 16.35 | 16.13 | 16.30 | 16.27 | qfq | 631,600 | 10,244,719 | -0.06% |
| 2026-04-10 | 16.21 | 16.36 | 16.18 | 16.31 | 16.28 | qfq | 792,400 | 12,909,991 | 1.12% |
| 2026-04-09 | 16.35 | 16.44 | 16.10 | 16.13 | 16.10 | qfq | 972,700 | 15,768,828 | -2.12% |
| 2026-04-08 | 16.22 | 16.48 | 16.07 | 16.48 | 16.45 | qfq | 950,300 | 15,545,293 | 2.62% |
| 2026-04-07 | 15.96 | 16.09 | 15.71 | 16.06 | 16.03 | qfq | 927,500 | 14,810,153 | 1.65% |
| 2026-04-03 | 16.28 | 16.46 | 15.74 | 15.80 | 15.77 | qfq | 893,818 | 14,219,671 | -2.95% |
| 2026-04-02 | 16.41 | 16.54 | 16.20 | 16.28 | 16.25 | qfq | 865,350 | 14,169,755 | -0.79% |
| 2026-04-01 | 16.35 | 16.50 | 16.29 | 16.41 | 16.38 | qfq | 826,400 | 13,546,748 | 0.98% |
| 2026-03-31 | 16.50 | 16.55 | 16.22 | 16.25 | 16.22 | qfq | 715,500 | 11,718,348 | -0.67% |
| 2026-03-30 | 16.14 | 16.50 | 16.14 | 16.36 | 16.33 | qfq | 949,863 | 15,553,170 | 0.37% |
| 2026-03-27 | 15.98 | 16.30 | 15.89 | 16.30 | 16.27 | qfq | 860,354 | 13,924,963 | 1.31% |
| 2026-03-26 | 16.14 | 16.41 | 16.02 | 16.09 | 16.06 | qfq | 1,088,154 | 17,608,523 | -0.80% |
| 2026-03-25 | 16.20 | 16.32 | 16.10 | 16.22 | 16.19 | qfq | 1,200,363 | 19,448,474 | 0.75% |
| 2026-03-24 | 15.93 | 16.11 | 15.75 | 16.10 | 16.07 | qfq | 1,225,448 | 19,567,501 | 3.14% |
| 2026-03-23 | 16.60 | 16.60 | 15.50 | 15.61 | 15.58 | qfq | 2,214,854 | 35,283,870 | -6.36% |
| 2026-03-20 | 16.85 | 17.06 | 16.64 | 16.67 | 16.64 | qfq | 948,300 | 15,929,143 | -1.07% |
| 2026-03-19 | 17.18 | 17.30 | 16.85 | 16.85 | 16.81 | qfq | 1,152,100 | 19,597,442 | -2.66% |
| 2026-03-18 | 17.26 | 17.33 | 17.16 | 17.31 | 17.27 | qfq | 687,800 | 11,856,971 | 0.46% |
| 2026-03-17 | 17.61 | 17.61 | 17.22 | 17.23 | 17.19 | qfq | 871,800 | 15,168,977 | -1.94% |
| 2026-03-16 | 17.27 | 17.57 | 17.21 | 17.57 | 17.53 | qfq | 1,098,100 | 19,183,872 | 1.74% |
| 2026-03-13 | 17.53 | 17.58 | 17.25 | 17.27 | 17.23 | qfq | 1,121,648 | 19,555,441 | -1.09% |
| 2026-03-12 | 17.44 | 17.58 | 17.32 | 17.46 | 17.42 | qfq | 975,200 | 16,984,068 | -0.06% |
| 2026-03-11 | 17.90 | 17.90 | 17.46 | 17.47 | 17.43 | qfq | 1,523,868 | 26,808,393 | -2.02% |
| 2026-03-10 | 17.85 | 18.10 | 17.73 | 17.83 | 17.79 | qfq | 1,323,532 | 23,651,113 | -0.11% |
| 2026-03-09 | 17.88 | 17.96 | 17.73 | 17.85 | 17.81 | qfq | 1,437,764 | 25,688,836 | -0.17% |
| 2026-03-06 | 17.44 | 17.90 | 17.11 | 17.88 | 17.84 | qfq | 1,128,200 | 20,000,645 | 2.46% |
| 2026-03-05 | 17.60 | 17.67 | 17.43 | 17.45 | 17.41 | qfq | 1,008,500 | 17,698,002 | -0.29% |
| 2026-03-04 | 17.43 | 17.61 | 17.38 | 17.50 | 17.46 | qfq | 1,148,670 | 20,077,375 | -0.28% |
| 2026-03-03 | 17.88 | 18.15 | 17.54 | 17.55 | 17.51 | qfq | 1,534,718 | 27,354,902 | -1.85% |
| 2026-03-02 | 18.00 | 18.23 | 17.81 | 17.88 | 17.84 | qfq | 1,434,200 | 25,721,004 | -2.13% |
| 2026-02-27 | 18.10 | 18.32 | 18.10 | 18.27 | 18.23 | qfq | 1,074,000 | 19,609,158 | 0.27% |
| 2026-02-26 | 18.25 | 18.25 | 18.08 | 18.22 | 18.18 | qfq | 1,002,400 | 18,185,337 | -0.05% |
| 2026-02-25 | 18.01 | 18.24 | 18.01 | 18.23 | 18.19 | qfq | 1,143,168 | 20,776,259 | 1.17% |
| 2026-02-24 | 18.09 | 18.17 | 17.96 | 18.02 | 17.98 | qfq | 1,546,900 | 27,894,261 | -0.17% |
| 2026-02-13 | 18.47 | 18.50 | 18.04 | 18.05 | 18.01 | qfq | 1,433,900 | 26,202,814 | -1.10% |
| 2026-02-12 | 19.30 | 19.30 | 18.25 | 18.25 | 18.21 | qfq | 2,170,500 | 40,076,072 | -1.83% |
| 2026-02-11 | 18.49 | 18.61 | 18.34 | 18.59 | 18.55 | qfq | 1,206,800 | 22,335,845 | 0.49% |
| 2026-02-10 | 18.64 | 18.65 | 18.44 | 18.50 | 18.46 | qfq | 1,349,500 | 24,967,457 | -0.91% |
| 2026-02-09 | 18.62 | 18.74 | 18.52 | 18.67 | 18.63 | qfq | 1,221,400 | 22,781,114 | 0.21% |
| 2026-02-06 | 18.72 | 18.83 | 18.49 | 18.63 | 18.59 | qfq | 1,358,000 | 25,319,758 | -1.06% |
| 2026-02-05 | 18.60 | 18.97 | 18.40 | 18.83 | 18.79 | qfq | 2,399,400 | 45,148,694 | 1.24% |
| 2026-02-04 | 19.02 | 19.02 | 18.43 | 18.60 | 18.56 | qfq | 1,932,700 | 35,955,021 | 1.03% |
| 2026-02-03 | 18.23 | 18.45 | 18.13 | 18.41 | 18.37 | qfq | 1,379,500 | 25,295,700 | 1.15% |
| 2026-02-02 | 18.20 | 18.60 | 18.16 | 18.20 | 18.16 | qfq | 1,508,800 | 27,731,672 | -0.87% |
| 2026-01-30 | 18.31 | 18.45 | 18.10 | 18.36 | 18.32 | qfq | 1,830,700 | 33,471,538 | 0.27% |
| 2026-01-29 | 18.02 | 18.37 | 18.02 | 18.31 | 18.27 | qfq | 1,723,900 | 31,386,784 | 0.88% |
| 2026-01-28 | 18.32 | 18.50 | 18.11 | 18.15 | 18.11 | qfq | 1,886,500 | 34,464,304 | -1.57% |
| 2026-01-27 | 18.71 | 18.85 | 18.15 | 18.44 | 18.40 | qfq | 2,182,464 | 40,170,607 | -1.76% |
| 2026-01-26 | 18.94 | 18.99 | 18.35 | 18.77 | 18.73 | qfq | 2,120,354 | 39,705,954 | -0.90% |
| 2026-01-23 | 18.69 | 18.99 | 18.69 | 18.94 | 18.90 | qfq | 2,546,400 | 47,972,112 | 1.39% |
| 2026-01-22 | 18.58 | 18.78 | 18.50 | 18.68 | 18.64 | qfq | 2,528,000 | 47,201,753 | 0.81% |
| 2026-01-21 | 19.65 | 19.72 | 18.34 | 18.53 | 18.49 | qfq | 6,336,300 | 118,801,790 | -6.74% |
| 2026-01-20 | 19.99 | 20.06 | 19.73 | 19.87 | 19.83 | qfq | 2,702,000 | 53,746,153 | -0.45% |
| 2026-01-19 | 19.55 | 20.17 | 19.49 | 19.96 | 19.92 | qfq | 4,754,314 | 94,661,227 | 2.46% |
| 2026-01-16 | 19.68 | 19.68 | 19.32 | 19.48 | 19.44 | qfq | 2,328,400 | 45,388,616 | -0.46% |
| 2026-01-15 | 19.45 | 19.61 | 19.32 | 19.57 | 19.53 | qfq | 2,539,900 | 49,489,691 | 0.77% |
| 2026-01-14 | 19.44 | 19.65 | 19.03 | 19.42 | 19.38 | qfq | 4,318,746 | 83,670,117 | -0.41% |
| 2026-01-13 | 19.71 | 20.06 | 19.47 | 19.50 | 19.46 | qfq | 5,024,696 | 99,342,469 | -1.86% |
| 2026-01-12 | 19.50 | 19.90 | 19.45 | 19.87 | 19.83 | qfq | 4,499,900 | 88,436,076 | 1.33% |
| 2026-01-09 | 19.70 | 19.85 | 19.60 | 19.61 | 19.57 | qfq | 3,930,364 | 77,332,937 | -1.21% |
| 2026-01-08 | 19.77 | 20.35 | 19.40 | 19.85 | 19.81 | qfq | 5,835,400 | 114,952,871 | -0.60% |
| 2026-01-07 | 19.70 | 20.12 | 19.60 | 19.97 | 19.93 | qfq | 4,601,700 | 91,440,181 | 1.42% |
| 2026-01-06 | 19.54 | 19.77 | 19.45 | 19.69 | 19.65 | qfq | 3,097,800 | 60,779,405 | 0.97% |
| 2026-01-05 | 19.50 | 19.68 | 19.40 | 19.50 | 19.46 | qfq | 3,125,300 | 61,096,475 | -0.61% |
| 2025-12-31 | 19.68 | 19.80 | 19.43 | 19.62 | 19.58 | qfq | 2,997,100 | 58,872,316 | -0.46% |
| 2025-12-30 | 19.88 | 19.99 | 19.53 | 19.71 | 19.67 | qfq | 3,904,400 | 76,831,142 | -0.55% |
| 2025-12-29 | 20.56 | 20.91 | 19.60 | 19.82 | 19.78 | qfq | 8,189,199 | 163,175,093 | -5.17% |
| 2025-12-26 | 20.97 | 21.34 | 20.71 | 20.90 | 20.86 | qfq | 7,905,963 | 166,257,564 | -0.48% |
| 2025-12-25 | 20.70 | 21.67 | 20.70 | 21.00 | 20.96 | qfq | 7,948,164 | 167,680,229 | 0.86% |
| 2025-12-24 | 20.44 | 21.35 | 20.44 | 20.82 | 20.78 | qfq | 8,232,200 | 172,325,678 | 0.39% |
| 2025-12-23 | 20.99 | 21.58 | 20.33 | 20.74 | 20.70 | qfq | 9,547,100 | 199,291,993 | 0.78% |
| 2025-12-22 | 21.13 | 21.19 | 20.50 | 20.58 | 20.54 | qfq | 7,801,800 | 161,798,272 | -2.83% |
| 2025-12-19 | 20.67 | 21.72 | 20.26 | 21.18 | 21.14 | qfq | 12,782,500 | 269,416,929 | 2.47% |
| 2025-12-18 | 21.25 | 21.43 | 20.64 | 20.67 | 20.63 | qfq | 9,209,201 | 193,036,789 | -2.73% |
| 2025-12-17 | 21.78 | 22.26 | 21.04 | 21.25 | 21.21 | qfq | 11,566,393 | 248,284,433 | -1.94% |
| 2025-12-16 | 21.40 | 23.26 | 21.39 | 21.67 | 21.62 | qfq | 19,553,103 | 434,162,747 | 2.27% |
| 2025-12-15 | 19.03 | 21.19 | 19.02 | 21.19 | 21.15 | qfq | 12,299,564 | 251,177,969 | 10.02% |
| 2025-12-12 | 19.93 | 20.08 | 19.26 | 19.26 | 19.22 | qfq | 7,531,001 | 147,081,687 | -3.02% |
| 2025-12-11 | 20.85 | 21.01 | 19.79 | 19.86 | 19.82 | qfq | 8,539,200 | 171,821,690 | -4.75% |
| 2025-12-10 | 22.20 | 22.20 | 20.77 | 20.85 | 20.81 | qfq | 12,825,464 | 274,938,053 | -2.57% |
| 2025-12-09 | 20.75 | 22.00 | 20.44 | 21.40 | 21.36 | qfq | 14,757,500 | 313,850,470 | 3.38% |
| 2025-12-08 | 20.12 | 20.82 | 19.85 | 20.70 | 20.66 | qfq | 11,813,341 | 239,370,302 | 1.72% |
| 2025-12-05 | 19.16 | 20.46 | 18.93 | 20.35 | 20.31 | qfq | 10,944,138 | 217,325,740 | 4.36% |
| 2025-12-04 | 20.21 | 21.22 | 19.50 | 19.50 | 19.46 | qfq | 13,768,299 | 279,321,706 | -3.94% |
| 2025-12-03 | 20.44 | 22.13 | 20.26 | 20.30 | 20.26 | qfq | 17,117,663 | 364,187,730 | 0.89% |
| 2025-12-02 | 19.55 | 20.30 | 19.13 | 20.12 | 20.08 | qfq | 11,281,800 | 223,463,912 | 1.77% |
| 2025-12-01 | 19.37 | 19.80 | 19.21 | 19.77 | 19.73 | qfq | 9,000,485 | 176,008,977 | 1.80% |
| 2025-11-28 | 19.08 | 19.68 | 18.86 | 19.42 | 19.38 | qfq | 8,838,520 | 171,034,765 | 1.78% |
| 2025-11-27 | 20.13 | 20.16 | 19.07 | 19.08 | 19.04 | qfq | 10,289,949 | 199,343,110 | -5.68% |
| 2025-11-26 | 20.88 | 20.96 | 20.00 | 20.23 | 20.19 | qfq | 13,588,952 | 277,635,520 | -5.47% |
| 2025-11-25 | 21.09 | 21.62 | 20.02 | 21.40 | 21.36 | qfq | 18,388,638 | 378,684,370 | -1.06% |
| 2025-11-24 | 21.50 | 23.06 | 21.28 | 21.63 | 21.58 | qfq | 23,284,802 | 525,884,223 | 3.20% |
| 2025-11-21 | 18.80 | 20.96 | 18.78 | 20.96 | 20.92 | qfq | 8,150,645 | 166,444,524 | 10.03% |
| 2025-11-20 | 22.28 | 22.28 | 18.92 | 19.05 | 19.01 | qfq | 17,546,986 | 350,209,499 | -9.37% |
| 2025-11-19 | 19.00 | 21.02 | 19.00 | 21.02 | 20.98 | qfq | 9,682,199 | 201,226,771 | 9.99% |
| 2025-11-18 | 19.74 | 20.19 | 19.00 | 19.11 | 19.07 | qfq | 8,604,437 | 167,185,054 | -2.25% |
| 2025-11-17 | 19.00 | 20.50 | 18.40 | 19.55 | 19.51 | qfq | 14,317,761 | 277,318,281 | 4.38% |
| 2025-11-14 | 17.95 | 19.46 | 17.80 | 18.73 | 18.69 | qfq | 14,056,094 | 267,038,714 | 5.88% |
| 2025-11-13 | 17.48 | 17.85 | 17.35 | 17.69 | 17.65 | qfq | 2,211,000 | 38,996,100 | 1.20% |
| 2025-11-12 | 17.51 | 17.72 | 17.48 | 17.48 | 17.44 | qfq | 1,531,500 | 26,916,610 | -0.23% |
| 2025-11-11 | 17.32 | 17.56 | 17.26 | 17.52 | 17.48 | qfq | 1,423,848 | 24,788,035 | 0.75% |
| 2025-11-10 | 16.99 | 17.40 | 16.88 | 17.39 | 17.35 | qfq | 2,335,326 | 40,193,753 | 2.54% |
| 2025-11-07 | 17.02 | 17.10 | 16.96 | 16.96 | 16.92 | qfq | 1,027,500 | 17,496,961 | -0.35% |
| 2025-11-06 | 17.16 | 17.20 | 16.91 | 17.02 | 16.98 | qfq | 699,900 | 11,935,206 | -0.58% |
| 2025-11-05 | 16.90 | 17.36 | 16.89 | 17.12 | 17.08 | qfq | 1,483,800 | 25,454,377 | 0.71% |
| 2025-11-04 | 16.99 | 17.03 | 16.85 | 17.00 | 16.96 | qfq | 833,700 | 14,123,517 | 0.06% |
| 2025-11-03 | 16.92 | 17.16 | 16.92 | 16.99 | 16.95 | qfq | 921,300 | 15,694,665 | 0.35% |
| 2025-10-31 | 16.82 | 17.05 | 16.80 | 16.93 | 16.89 | qfq | 998,518 | 16,893,092 | 0.71% |
| 2025-10-30 | 17.09 | 17.10 | 16.81 | 16.81 | 16.77 | qfq | 831,300 | 14,053,763 | -1.12% |
| 2025-10-29 | 16.94 | 17.16 | 16.81 | 17.00 | 16.96 | qfq | 964,418 | 16,349,563 | 0.35% |
| 2025-10-28 | 17.00 | 17.08 | 16.90 | 16.94 | 16.90 | qfq | 839,500 | 14,256,314 | -0.88% |
| 2025-10-27 | 17.07 | 17.14 | 16.95 | 17.09 | 17.05 | qfq | 946,587 | 16,109,080 | -0.06% |
| 2025-10-24 | 16.93 | 17.18 | 16.78 | 17.10 | 17.06 | qfq | 1,906,022 | 32,406,730 | 1.30% |
| 2025-10-23 | 16.85 | 16.94 | 16.70 | 16.88 | 16.84 | qfq | 1,131,300 | 19,017,037 | -0.06% |
| 2025-10-22 | 17.07 | 17.14 | 16.85 | 16.89 | 16.85 | qfq | 1,826,900 | 30,921,105 | -1.23% |
| 2025-10-21 | 17.09 | 17.21 | 16.85 | 17.10 | 17.06 | qfq | 2,281,620 | 38,805,563 | 0.00% |
| 2025-10-20 | 17.69 | 17.75 | 16.78 | 17.10 | 17.06 | qfq | 4,173,200 | 71,116,955 | -3.39% |
| 2025-10-17 | 17.82 | 18.09 | 17.54 | 17.70 | 17.66 | qfq | 5,095,507 | 90,903,945 | -0.67% |
| 2025-10-16 | 17.69 | 17.99 | 17.55 | 17.82 | 17.78 | qfq | 4,569,300 | 81,346,470 | 0.96% |
| 2025-10-15 | 17.57 | 17.66 | 17.40 | 17.65 | 17.61 | qfq | 1,281,100 | 22,452,162 | 0.34% |
| 2025-10-14 | 17.68 | 17.96 | 17.48 | 17.59 | 17.55 | qfq | 3,294,598 | 58,534,014 | 0.00% |
| 2025-10-13 | 17.20 | 17.64 | 16.97 | 17.59 | 17.55 | qfq | 1,793,307 | 31,299,358 | 1.68% |
| 2025-10-10 | 17.03 | 17.35 | 16.96 | 17.30 | 17.26 | qfq | 1,171,200 | 20,137,904 | 1.47% |
| 2025-10-09 | 17.07 | 17.12 | 16.83 | 17.05 | 17.01 | qfq | 1,027,100 | 17,432,686 | 0.00% |
| 2025-09-30 | 17.33 | 17.33 | 17.02 | 17.05 | 17.01 | qfq | 1,514,900 | 25,937,194 | -0.81% |
| 2025-09-29 | 17.33 | 17.35 | 17.14 | 17.19 | 17.15 | qfq | 690,400 | 11,869,425 | -0.75% |
| 2025-09-26 | 17.17 | 17.45 | 16.96 | 17.32 | 17.28 | qfq | 1,510,200 | 26,098,079 | 1.11% |
| 2025-09-25 | 17.01 | 17.18 | 16.81 | 17.13 | 17.09 | qfq | 800,300 | 13,621,565 | 0.59% |
| 2025-09-24 | 16.76 | 17.13 | 16.75 | 17.03 | 16.99 | qfq | 960,600 | 16,357,151 | 0.59% |
| 2025-09-23 | 18.10 | 18.19 | 16.76 | 16.93 | 16.89 | qfq | 1,689,600 | 28,882,319 | -1.57% |
| 2025-09-22 | 17.25 | 17.25 | 17.03 | 17.20 | 17.16 | qfq | 661,400 | 11,353,057 | -0.23% |
| 2025-09-19 | 17.35 | 17.37 | 17.15 | 17.24 | 17.20 | qfq | 771,300 | 13,282,782 | -0.75% |
| 2025-09-18 | 17.32 | 17.38 | 17.18 | 17.37 | 17.33 | qfq | 1,104,400 | 19,064,758 | 0.29% |
| 2025-09-17 | 17.46 | 17.63 | 17.26 | 17.32 | 17.28 | qfq | 1,383,800 | 24,042,678 | -0.57% |
| 2025-09-16 | 17.15 | 17.47 | 17.13 | 17.42 | 17.38 | qfq | 1,265,600 | 21,930,051 | 1.40% |
| 2025-09-15 | 17.18 | 17.33 | 17.13 | 17.18 | 17.14 | qfq | 585,400 | 10,082,229 | -0.46% |
| 2025-09-12 | 17.23 | 17.28 | 17.16 | 17.26 | 17.22 | qfq | 727,500 | 12,523,482 | 0.12% |
| 2025-09-11 | 17.30 | 17.36 | 17.13 | 17.24 | 17.20 | qfq | 1,013,800 | 17,460,509 | -0.69% |
| 2025-09-10 | 17.32 | 17.40 | 17.23 | 17.36 | 17.32 | qfq | 749,000 | 12,979,641 | 0.17% |
| 2025-09-09 | 17.28 | 17.40 | 17.18 | 17.33 | 17.29 | qfq | 885,799 | 15,314,998 | -0.40% |
| 2025-09-08 | 17.20 | 17.42 | 17.16 | 17.40 | 17.36 | qfq | 852,100 | 14,752,658 | 0.99% |
| 2025-09-05 | 17.30 | 17.43 | 17.03 | 17.23 | 17.19 | qfq | 1,152,400 | 19,811,190 | -0.40% |
| 2025-09-04 | 16.91 | 17.40 | 16.91 | 17.30 | 17.26 | qfq | 1,740,841 | 29,964,698 | 1.70% |
| 2025-09-03 | 17.31 | 17.40 | 16.96 | 17.01 | 16.97 | qfq | 972,909 | 16,662,603 | -1.51% |
| 2025-09-02 | 17.35 | 17.44 | 17.13 | 17.27 | 17.23 | qfq | 1,075,400 | 18,556,557 | -0.58% |
| 2025-09-01 | 17.48 | 17.49 | 17.21 | 17.37 | 17.33 | qfq | 956,454 | 16,639,765 | -0.80% |
| 2025-08-29 | 17.35 | 17.51 | 17.20 | 17.51 | 17.47 | qfq | 1,347,800 | 23,427,142 | 0.46% |
| 2025-08-28 | 17.23 | 17.47 | 16.85 | 17.43 | 17.39 | qfq | 2,215,244 | 37,975,708 | 1.34% |
| 2025-08-27 | 17.70 | 17.77 | 17.20 | 17.20 | 17.16 | qfq | 2,718,000 | 47,385,704 | -2.82% |
| 2025-08-26 | 17.85 | 17.93 | 17.64 | 17.70 | 17.66 | qfq | 1,814,500 | 32,283,003 | -0.78% |
| 2025-08-25 | 17.79 | 17.88 | 17.68 | 17.84 | 17.80 | qfq | 1,487,836 | 26,457,038 | 0.56% |
| 2025-08-22 | 17.99 | 18.08 | 17.63 | 17.74 | 17.70 | qfq | 2,069,500 | 36,726,675 | -1.55% |
| 2025-08-21 | 18.13 | 18.25 | 17.85 | 18.02 | 17.98 | qfq | 2,165,900 | 39,151,005 | -0.72% |
| 2025-08-20 | 18.30 | 18.50 | 17.90 | 18.15 | 18.11 | qfq | 3,105,244 | 56,761,333 | 0.17% |
| 2025-08-19 | 18.05 | 18.23 | 18.00 | 18.12 | 18.08 | qfq | 1,543,092 | 27,930,862 | 0.39% |
| 2025-08-18 | 18.25 | 18.30 | 17.98 | 18.05 | 18.01 | qfq | 2,057,500 | 37,186,415 | 0.00% |
| 2025-08-15 | 17.82 | 18.33 | 17.77 | 18.05 | 18.01 | qfq | 2,457,754 | 44,475,394 | 1.23% |
| 2025-08-14 | 18.67 | 18.92 | 17.80 | 17.83 | 17.79 | qfq | 6,815,098 | 126,266,931 | -4.50% |
| 2025-08-13 | 18.15 | 18.82 | 17.96 | 18.67 | 18.63 | qfq | 6,590,122 | 122,758,056 | 2.70% |
| 2025-08-12 | 18.24 | 18.35 | 18.15 | 18.18 | 18.14 | qfq | 1,316,200 | 23,995,023 | -0.38% |
| 2025-08-11 | 18.30 | 18.43 | 18.19 | 18.25 | 18.21 | qfq | 1,608,225 | 29,414,538 | 0.00% |
| 2025-08-08 | 18.00 | 18.35 | 17.97 | 18.25 | 18.21 | qfq | 2,152,200 | 39,181,299 | 0.83% |
| 2025-08-07 | 18.09 | 18.15 | 17.76 | 18.10 | 18.06 | qfq | 1,731,000 | 31,129,023 | 1.17% |
| 2025-08-06 | 17.60 | 17.97 | 17.51 | 17.89 | 17.85 | qfq | 1,443,700 | 25,615,301 | 0.90% |
| 2025-08-05 | 17.63 | 17.93 | 17.56 | 17.73 | 17.69 | qfq | 1,969,299 | 34,809,587 | -0.23% |
| 2025-08-04 | 17.93 | 18.18 | 17.57 | 17.77 | 17.73 | qfq | 2,357,864 | 42,006,056 | -0.84% |
| 2025-08-01 | 17.45 | 18.00 | 17.42 | 17.92 | 17.88 | qfq | 2,765,700 | 48,953,582 | 2.69% |
| 2025-07-31 | 17.41 | 17.49 | 17.28 | 17.45 | 17.41 | qfq | 1,170,900 | 20,358,684 | 0.23% |
| 2025-07-30 | 17.34 | 17.50 | 17.23 | 17.41 | 17.37 | qfq | 1,088,500 | 18,913,102 | 0.35% |
| 2025-07-29 | 17.71 | 17.82 | 17.24 | 17.35 | 17.31 | qfq | 1,639,300 | 28,597,037 | -0.57% |
| 2025-07-28 | 17.30 | 17.56 | 17.22 | 17.45 | 17.41 | qfq | 1,212,472 | 21,136,238 | 1.10% |
| 2025-07-25 | 17.24 | 17.38 | 17.17 | 17.26 | 17.22 | qfq | 890,300 | 15,408,740 | 0.12% |
| 2025-07-24 | 17.10 | 17.27 | 17.07 | 17.24 | 17.20 | qfq | 963,600 | 16,565,427 | 0.82% |
| 2025-07-23 | 17.17 | 17.31 | 17.09 | 17.10 | 17.06 | qfq | 1,006,340 | 17,283,384 | -0.41% |
| 2025-07-22 | 17.18 | 17.22 | 17.11 | 17.17 | 17.13 | qfq | 797,344 | 13,677,604 | -0.23% |
| 2025-07-21 | 17.13 | 17.31 | 16.94 | 17.21 | 17.17 | qfq | 1,703,400 | 29,225,128 | 0.41% |
| 2025-07-18 | 17.05 | 17.29 | 17.03 | 17.14 | 17.10 | qfq | 966,800 | 16,581,974 | 0.06% |
| 2025-07-17 | 16.88 | 17.19 | 16.88 | 17.13 | 17.09 | qfq | 1,228,100 | 20,988,699 | 1.06% |
| 2025-07-16 | 16.78 | 16.96 | 16.70 | 16.95 | 16.91 | qfq | 893,300 | 15,063,310 | 1.19% |
| 2025-07-15 | 16.99 | 16.99 | 16.63 | 16.75 | 16.71 | qfq | 1,062,817 | 17,822,748 | -1.41% |
| 2025-07-14 | 16.88 | 17.10 | 16.80 | 16.99 | 16.95 | qfq | 958,700 | 16,231,817 | 0.65% |
| 2025-07-11 | 16.86 | 16.94 | 16.76 | 16.88 | 16.84 | qfq | 775,140 | 13,060,697 | 0.12% |
| 2025-07-10 | 16.92 | 16.92 | 16.81 | 16.86 | 16.82 | qfq | 588,200 | 9,907,341 | 0.00% |
| 2025-07-09 | 16.86 | 16.97 | 16.81 | 16.86 | 16.82 | qfq | 801,357 | 13,523,160 | 0.00% |
| 2025-07-08 | 16.98 | 17.09 | 16.84 | 16.86 | 16.82 | qfq | 1,045,373 | 17,705,942 | -0.24% |
| 2025-07-07 | 16.80 | 17.08 | 16.80 | 16.90 | 16.86 | qfq | 1,218,300 | 20,655,847 | 0.78% |
| 2025-07-04 | 16.66 | 16.85 | 16.62 | 16.77 | 16.73 | qfq | 1,379,348 | 23,145,834 | 0.66% |
| 2025-07-03 | 16.59 | 16.80 | 16.53 | 16.66 | 16.63 | qfq | 1,546,900 | 25,856,700 | 0.24% |
| 2025-07-02 | 16.54 | 16.85 | 16.46 | 16.62 | 16.59 | qfq | 1,343,706 | 22,345,501 | 0.48% |
| 2025-07-01 | 16.51 | 16.59 | 16.48 | 16.54 | 16.51 | qfq | 453,700 | 7,503,784 | 0.18% |
| 2025-06-30 | 16.46 | 16.52 | 16.37 | 16.51 | 16.48 | qfq | 632,272 | 10,402,663 | 0.36% |
| 2025-06-27 | 16.46 | 16.61 | 16.42 | 16.45 | 16.42 | qfq | 648,309 | 10,701,260 | -0.30% |
| 2025-06-26 | 16.62 | 16.70 | 16.46 | 16.50 | 16.47 | qfq | 889,437 | 14,743,646 | -1.20% |
| 2025-06-25 | 16.51 | 16.73 | 16.42 | 16.70 | 16.66 | qfq | 1,511,928 | 25,139,434 | 1.21% |
| 2025-06-24 | 16.33 | 16.51 | 16.28 | 16.50 | 16.47 | qfq | 873,700 | 14,379,111 | 1.04% |
| 2025-06-23 | 16.33 | 16.38 | 16.16 | 16.33 | 16.30 | qfq | 533,872 | 8,688,762 | -0.06% |
| 2025-06-20 | 16.17 | 16.38 | 16.07 | 16.34 | 16.31 | qfq | 566,228 | 9,242,863 | 0.62% |
| 2025-06-19 | 16.32 | 16.52 | 16.16 | 16.24 | 16.21 | qfq | 1,181,668 | 19,317,579 | -0.73% |
| 2025-06-18 | 16.49 | 16.49 | 16.27 | 16.36 | 16.33 | qfq | 585,627 | 9,584,389 | -0.79% |
| 2025-06-17 | 16.38 | 16.51 | 16.33 | 16.49 | 16.46 | qfq | 843,100 | 13,859,323 | 0.79% |
| 2025-06-16 | 16.16 | 16.37 | 16.16 | 16.36 | 16.33 | qfq | 971,300 | 15,803,455 | 0.80% |
| 2025-06-13 | 16.61 | 16.64 | 16.21 | 16.23 | 16.20 | qfq | 1,469,880 | 24,031,009 | -2.17% |
| 2025-06-12 | 16.63 | 16.67 | 16.51 | 16.59 | 16.56 | qfq | 1,330,936 | 22,063,724 | -0.30% |
| 2025-06-11 | 16.58 | 16.67 | 16.56 | 16.64 | 16.61 | qfq | 1,176,600 | 19,549,247 | 0.24% |
| 2025-06-10 | 16.71 | 16.81 | 16.45 | 16.60 | 16.57 | qfq | 2,129,792 | 35,426,052 | -1.48% |
| 2025-06-09 | 16.81 | 16.88 | 16.69 | 16.85 | 16.65 | qfq | 2,441,400 | 41,049,054 | 0.12% |
| 2025-06-06 | 17.45 | 17.64 | 16.79 | 16.83 | 16.63 | qfq | 6,556,400 | 111,655,867 | -3.83% |
| 2025-06-05 | 18.71 | 19.20 | 17.46 | 17.50 | 17.29 | qfq | 9,836,000 | 177,718,673 | -6.91% |
| 2025-06-04 | 18.33 | 19.04 | 18.04 | 18.80 | 18.57 | qfq | 6,392,792 | 118,356,698 | 2.79% |
| 2025-06-03 | 17.78 | 18.36 | 17.62 | 18.29 | 18.07 | qfq | 3,200,268 | 57,871,078 | 2.93% |
| 2025-05-30 | 17.56 | 17.85 | 17.48 | 17.77 | 17.56 | qfq | 2,199,248 | 38,913,677 | 0.97% |
| 2025-05-29 | 17.32 | 17.62 | 17.14 | 17.60 | 17.39 | qfq | 2,248,500 | 39,257,629 | 1.68% |
| 2025-05-28 | 17.14 | 17.38 | 17.14 | 17.31 | 17.10 | qfq | 1,574,540 | 27,204,269 | 0.99% |
| 2025-05-27 | 16.97 | 17.27 | 16.97 | 17.14 | 16.93 | qfq | 1,008,900 | 17,310,687 | 1.00% |
| 2025-05-26 | 16.81 | 17.20 | 16.73 | 16.97 | 16.76 | qfq | 853,873 | 14,531,763 | 0.95% |
| 2025-05-23 | 17.11 | 17.12 | 16.80 | 16.81 | 16.61 | qfq | 1,092,873 | 18,556,492 | -1.64% |
| 2025-05-22 | 17.33 | 17.54 | 16.85 | 17.09 | 16.88 | qfq | 1,298,183 | 22,353,855 | -1.38% |
| 2025-05-21 | 17.44 | 17.63 | 17.26 | 17.33 | 17.12 | qfq | 2,391,448 | 41,729,715 | -0.69% |
| 2025-05-20 | 17.35 | 17.66 | 17.24 | 17.45 | 17.24 | qfq | 3,300,100 | 57,805,125 | 1.22% |
| 2025-05-19 | 16.88 | 17.50 | 16.83 | 17.24 | 17.03 | qfq | 3,297,400 | 56,938,704 | 2.07% |
| 2025-05-16 | 16.76 | 17.06 | 16.56 | 16.89 | 16.69 | qfq | 1,473,300 | 24,849,717 | 0.78% |
| 2025-05-15 | 16.58 | 16.84 | 16.51 | 16.76 | 16.56 | qfq | 860,800 | 14,390,707 | 0.84% |
| 2025-05-14 | 16.62 | 16.76 | 16.47 | 16.62 | 16.42 | qfq | 962,899 | 15,997,617 | -0.12% |
| 2025-05-13 | 16.86 | 16.88 | 16.62 | 16.64 | 16.44 | qfq | 972,896 | 16,274,852 | -0.89% |
| 2025-05-12 | 16.90 | 17.05 | 16.71 | 16.79 | 16.59 | qfq | 1,206,695 | 20,273,743 | -0.59% |
| 2025-05-09 | 16.79 | 17.04 | 16.76 | 16.89 | 16.69 | qfq | 2,616,801 | 44,302,063 | 0.72% |
| 2025-05-08 | 16.74 | 16.80 | 16.61 | 16.77 | 16.57 | qfq | 1,134,800 | 18,964,997 | -0.47% |
| 2025-05-07 | 16.57 | 16.99 | 16.57 | 16.85 | 16.65 | qfq | 2,372,900 | 39,855,345 | 2.56% |
| 2025-05-06 | 16.53 | 16.53 | 16.29 | 16.43 | 16.23 | qfq | 1,177,800 | 19,276,998 | 0.49% |
| 2025-04-30 | 16.63 | 16.81 | 16.35 | 16.35 | 16.15 | qfq | 1,529,900 | 25,251,805 | -2.04% |
| 2025-04-29 | 16.38 | 17.00 | 16.38 | 16.69 | 16.49 | qfq | 2,610,800 | 43,825,999 | 1.15% |
| 2025-04-28 | 16.76 | 17.13 | 16.41 | 16.50 | 16.30 | qfq | 3,659,600 | 61,333,085 | -2.31% |
| 2025-04-25 | 16.40 | 17.76 | 16.40 | 16.89 | 16.69 | qfq | 6,071,400 | 104,888,378 | 2.36% |
| 2025-04-24 | 16.56 | 16.70 | 16.39 | 16.50 | 16.30 | qfq | 852,800 | 14,090,403 | -0.24% |
| 2025-04-23 | 16.89 | 16.90 | 16.51 | 16.54 | 16.34 | qfq | 1,300,600 | 21,624,499 | -2.07% |
| 2025-04-22 | 16.93 | 17.01 | 16.72 | 16.89 | 16.69 | qfq | 1,010,400 | 17,022,686 | -0.24% |
| 2025-04-21 | 16.61 | 17.17 | 16.61 | 16.93 | 16.73 | qfq | 1,874,100 | 31,761,348 | 1.38% |
| 2025-04-18 | 17.20 | 17.22 | 16.68 | 16.70 | 16.50 | qfq | 1,617,800 | 27,264,571 | -2.68% |
| 2025-04-17 | 16.90 | 17.29 | 16.65 | 17.16 | 16.95 | qfq | 2,928,000 | 50,070,457 | 1.54% |
| 2025-04-16 | 16.75 | 17.23 | 16.59 | 16.90 | 16.70 | qfq | 2,895,800 | 48,984,302 | 1.26% |
| 2025-04-15 | 16.48 | 16.94 | 16.37 | 16.69 | 16.49 | qfq | 1,877,600 | 31,366,499 | 0.54% |
| 2025-04-14 | 16.41 | 16.78 | 16.30 | 16.60 | 16.40 | qfq | 1,321,300 | 21,913,139 | 2.03% |
| 2025-04-11 | 16.63 | 16.63 | 16.12 | 16.27 | 16.07 | qfq | 1,019,200 | 16,621,593 | -0.06% |
| 2025-04-10 | 15.76 | 16.62 | 15.76 | 16.28 | 16.08 | qfq | 2,215,300 | 36,183,924 | 2.26% |
| 2025-04-09 | 15.61 | 15.99 | 15.18 | 15.92 | 15.73 | qfq | 1,524,900 | 23,834,085 | 1.53% |
| 2025-04-08 | 15.05 | 15.72 | 15.04 | 15.68 | 15.49 | qfq | 1,911,310 | 29,503,008 | 4.39% |
| 2025-04-07 | 16.24 | 16.36 | 15.02 | 15.02 | 14.84 | qfq | 1,867,000 | 29,109,048 | -10.01% |
| 2025-04-03 | 16.60 | 16.73 | 16.51 | 16.69 | 16.49 | qfq | 909,400 | 15,134,923 | 0.18% |
| 2025-04-02 | 16.45 | 16.78 | 16.45 | 16.66 | 16.46 | qfq | 716,300 | 11,930,990 | 0.06% |
| 2025-04-01 | 16.33 | 16.69 | 16.23 | 16.65 | 16.45 | qfq | 866,300 | 14,335,720 | 2.40% |
| 2025-03-31 | 16.56 | 16.67 | 16.26 | 16.26 | 16.06 | qfq | 893,600 | 14,656,480 | -1.81% |
| 2025-03-28 | 16.76 | 16.96 | 16.53 | 16.56 | 16.36 | qfq | 1,260,600 | 21,062,535 | -0.42% |
| 2025-03-27 | 16.72 | 16.99 | 16.62 | 16.63 | 16.43 | qfq | 1,165,324 | 19,535,079 | -0.60% |
| 2025-03-26 | 16.55 | 17.01 | 16.55 | 16.73 | 16.53 | qfq | 821,900 | 13,781,416 | 0.36% |
| 2025-03-25 | 16.71 | 16.78 | 16.50 | 16.67 | 16.47 | qfq | 825,200 | 13,709,968 | -0.18% |
| 2025-03-24 | 16.76 | 16.91 | 16.47 | 16.70 | 16.50 | qfq | 1,176,700 | 19,617,053 | -0.71% |
| 2025-03-21 | 17.22 | 17.24 | 16.82 | 16.82 | 16.62 | qfq | 1,527,154 | 25,961,584 | -2.32% |
| 2025-03-20 | 17.37 | 17.51 | 17.20 | 17.22 | 17.01 | qfq | 961,066 | 16,652,780 | -0.58% |
| 2025-03-19 | 17.43 | 17.50 | 17.23 | 17.32 | 17.11 | qfq | 1,250,800 | 21,710,785 | -0.80% |
| 2025-03-18 | 17.47 | 17.50 | 17.31 | 17.46 | 17.25 | qfq | 1,713,200 | 29,812,732 | 0.17% |
| 2025-03-17 | 17.74 | 17.81 | 17.42 | 17.43 | 17.22 | qfq | 2,346,300 | 41,240,675 | -1.19% |
| 2025-03-14 | 17.08 | 17.81 | 17.08 | 17.64 | 17.43 | qfq | 3,504,872 | 61,446,650 | 2.92% |
| 2025-03-13 | 17.17 | 17.23 | 17.02 | 17.14 | 16.93 | qfq | 1,329,000 | 22,734,414 | 0.12% |
| 2025-03-12 | 17.30 | 17.37 | 17.07 | 17.12 | 16.91 | qfq | 1,936,862 | 33,342,578 | -0.47% |
| 2025-03-11 | 17.20 | 17.54 | 17.03 | 17.20 | 16.99 | qfq | 1,761,800 | 30,313,541 | -1.26% |
| 2025-03-10 | 17.21 | 17.60 | 17.21 | 17.42 | 17.21 | qfq | 1,621,200 | 28,222,574 | 0.69% |
| 2025-03-07 | 17.28 | 17.49 | 17.21 | 17.30 | 17.09 | qfq | 1,279,628 | 22,192,161 | -0.40% |
| 2025-03-06 | 17.07 | 17.43 | 16.96 | 17.37 | 17.16 | qfq | 1,990,262 | 34,300,824 | 1.76% |
| 2025-03-05 | 16.95 | 17.07 | 16.76 | 17.07 | 16.86 | qfq | 1,523,162 | 25,808,045 | 0.89% |
| 2025-03-04 | 16.95 | 16.97 | 16.77 | 16.92 | 16.72 | qfq | 1,397,400 | 23,584,477 | 0.00% |
| 2025-03-03 | 17.00 | 17.18 | 16.88 | 16.92 | 16.72 | qfq | 1,717,100 | 29,262,413 | 0.00% |
| 2025-02-28 | 17.26 | 17.30 | 16.89 | 16.92 | 16.72 | qfq | 2,960,300 | 50,549,609 | -1.46% |
| 2025-02-27 | 16.78 | 17.19 | 16.76 | 17.17 | 16.96 | qfq | 3,089,700 | 52,656,137 | 2.45% |
| 2025-02-26 | 16.66 | 16.97 | 16.66 | 16.76 | 16.56 | qfq | 2,317,172 | 38,990,531 | 0.06% |
| 2025-02-25 | 16.63 | 16.85 | 16.63 | 16.75 | 16.55 | qfq | 1,634,300 | 27,393,127 | 0.00% |
| 2025-02-24 | 16.75 | 16.88 | 16.68 | 16.75 | 16.55 | qfq | 2,402,900 | 40,382,921 | 0.00% |
| 2025-02-21 | 17.00 | 17.00 | 16.60 | 16.75 | 16.55 | qfq | 2,724,954 | 45,707,190 | -1.82% |
| 2025-02-20 | 16.86 | 17.20 | 16.86 | 17.06 | 16.85 | qfq | 2,649,098 | 45,327,925 | 0.95% |
| 2025-02-19 | 16.69 | 17.08 | 15.92 | 16.90 | 16.70 | qfq | 2,435,246 | 41,074,523 | 1.20% |
| 2025-02-18 | 16.92 | 16.96 | 16.60 | 16.70 | 16.50 | qfq | 2,094,664 | 35,152,879 | -1.53% |
| 2025-02-17 | 16.89 | 16.96 | 16.71 | 16.96 | 16.76 | qfq | 1,719,686 | 28,993,522 | 0.30% |
| 2025-02-14 | 16.75 | 16.92 | 16.67 | 16.91 | 16.71 | qfq | 2,357,072 | 39,656,674 | 1.08% |
| 2025-02-13 | 16.89 | 16.91 | 16.69 | 16.73 | 16.53 | qfq | 1,067,134 | 17,917,924 | -0.71% |
| 2025-02-12 | 16.74 | 16.87 | 16.69 | 16.85 | 16.65 | qfq | 1,200,729 | 20,135,752 | 0.66% |
| 2025-02-11 | 16.95 | 17.05 | 16.72 | 16.74 | 16.54 | qfq | 1,432,028 | 24,094,576 | -1.53% |
| 2025-02-10 | 16.86 | 17.00 | 16.65 | 17.00 | 16.79 | qfq | 1,899,509 | 32,000,084 | 0.71% |
| 2025-02-07 | 16.81 | 17.06 | 16.67 | 16.88 | 16.68 | qfq | 2,754,061 | 46,542,252 | 0.42% |
| 2025-02-06 | 16.60 | 17.00 | 16.60 | 16.81 | 16.61 | qfq | 2,050,463 | 34,458,253 | 0.42% |
| 2025-02-05 | 17.31 | 17.31 | 16.55 | 16.74 | 16.54 | qfq | 2,807,364 | 47,439,628 | -3.35% |
| 2025-01-27 | 17.70 | 17.79 | 17.30 | 17.32 | 17.11 | qfq | 1,555,300 | 27,323,640 | -1.59% |
| 2025-01-24 | 17.49 | 17.68 | 17.37 | 17.60 | 17.39 | qfq | 2,001,010 | 35,141,966 | 0.63% |
| 2025-01-23 | 17.61 | 17.77 | 17.44 | 17.49 | 17.28 | qfq | 2,785,510 | 49,107,797 | -0.17% |
| 2025-01-22 | 17.91 | 17.99 | 17.43 | 17.52 | 17.31 | qfq | 3,752,200 | 66,357,358 | -3.10% |
| 2025-01-21 | 17.54 | 18.08 | 17.42 | 18.08 | 17.86 | qfq | 4,948,500 | 88,117,148 | 2.15% |
| 2025-01-20 | 17.88 | 18.00 | 17.50 | 17.70 | 17.49 | qfq | 3,743,900 | 66,623,843 | -0.28% |
| 2025-01-17 | 17.45 | 17.93 | 17.23 | 17.75 | 17.54 | qfq | 6,066,090 | 107,304,804 | -0.56% |
| 2025-01-16 | 17.50 | 18.20 | 17.44 | 17.85 | 17.63 | qfq | 9,628,880 | 170,895,396 | -1.98% |
| 2025-01-15 | 16.40 | 18.21 | 16.39 | 18.21 | 17.99 | qfq | 6,407,242 | 115,192,450 | 10.03% |
| 2025-01-14 | 15.90 | 16.60 | 15.79 | 16.55 | 16.35 | qfq | 2,303,200 | 37,518,798 | 4.75% |
| 2025-01-13 | 15.80 | 16.14 | 15.52 | 15.80 | 15.61 | qfq | 1,754,500 | 27,766,652 | -0.63% |
| 2025-01-10 | 16.20 | 16.80 | 15.90 | 15.90 | 15.71 | qfq | 2,280,900 | 37,521,661 | -1.73% |
| 2025-01-09 | 16.01 | 16.51 | 15.94 | 16.18 | 15.98 | qfq | 1,472,800 | 24,025,376 | 0.00% |
| 2025-01-08 | 15.75 | 16.48 | 15.73 | 16.18 | 15.98 | qfq | 2,384,900 | 38,451,718 | 2.21% |
| 2025-01-07 | 15.75 | 15.88 | 15.56 | 15.83 | 15.64 | qfq | 720,600 | 11,313,257 | 0.64% |
| 2025-01-06 | 16.24 | 16.32 | 15.67 | 15.73 | 15.54 | qfq | 1,184,564 | 18,860,500 | -3.14% |
| 2025-01-03 | 17.20 | 17.35 | 16.06 | 16.24 | 16.04 | qfq | 1,680,100 | 27,833,420 | -5.47% |
| 2025-01-02 | 17.05 | 17.70 | 16.97 | 17.18 | 16.97 | qfq | 2,285,000 | 39,724,188 | 0.94% |
| 2024-12-31 | 17.25 | 17.74 | 17.00 | 17.02 | 16.81 | qfq | 2,285,800 | 39,835,954 | -1.33% |
| 2024-12-30 | 17.46 | 17.57 | 17.19 | 17.25 | 17.04 | qfq | 1,473,064 | 25,559,732 | -1.71% |
| 2024-12-27 | 17.52 | 17.77 | 17.25 | 17.55 | 17.34 | qfq | 1,111,800 | 19,568,125 | 0.23% |
| 2024-12-26 | 17.17 | 17.75 | 17.17 | 17.51 | 17.30 | qfq | 1,196,518 | 21,029,255 | 1.10% |
| 2024-12-25 | 17.72 | 17.72 | 17.10 | 17.32 | 17.11 | qfq | 1,294,498 | 22,401,712 | -2.26% |
| 2024-12-24 | 17.57 | 17.94 | 17.40 | 17.72 | 17.51 | qfq | 1,086,900 | 19,208,368 | 1.55% |
| 2024-12-23 | 18.19 | 18.30 | 17.43 | 17.45 | 17.24 | qfq | 1,789,740 | 31,927,986 | -4.70% |
| 2024-12-20 | 18.00 | 18.48 | 18.00 | 18.31 | 18.09 | qfq | 1,801,540 | 33,039,885 | 1.61% |
| 2024-12-19 | 18.01 | 18.13 | 17.58 | 18.02 | 17.80 | qfq | 1,948,800 | 34,780,195 | -0.33% |
| 2024-12-18 | 18.28 | 18.53 | 18.00 | 18.08 | 17.86 | qfq | 1,380,348 | 25,049,073 | -1.15% |
| 2024-12-17 | 18.80 | 18.83 | 18.25 | 18.29 | 18.07 | qfq | 2,058,600 | 38,059,286 | -2.82% |
| 2024-12-16 | 19.38 | 19.39 | 18.71 | 18.82 | 18.59 | qfq | 3,072,737 | 58,461,055 | -2.18% |
| 2024-12-13 | 19.70 | 20.16 | 19.21 | 19.24 | 19.01 | qfq | 5,980,752 | 117,076,934 | -2.19% |
| 2024-12-12 | 18.58 | 19.70 | 18.44 | 19.67 | 19.43 | qfq | 6,553,834 | 126,437,124 | 5.13% |
| 2024-12-11 | 18.20 | 18.90 | 18.20 | 18.71 | 18.48 | qfq | 3,499,583 | 65,496,379 | 2.80% |
| 2024-12-10 | 18.18 | 18.65 | 17.92 | 18.20 | 17.98 | qfq | 3,529,454 | 64,726,913 | 2.94% |
| 2024-12-09 | 17.62 | 17.93 | 17.55 | 17.68 | 17.47 | qfq | 1,177,454 | 20,849,579 | -0.06% |
| 2024-12-06 | 17.59 | 17.74 | 17.44 | 17.69 | 17.48 | qfq | 1,315,654 | 23,188,320 | 0.17% |
| 2024-12-05 | 17.57 | 17.78 | 17.22 | 17.66 | 17.45 | qfq | 1,849,800 | 32,385,316 | 0.23% |
| 2024-12-04 | 17.42 | 18.47 | 17.35 | 17.62 | 17.41 | qfq | 2,355,547 | 42,112,860 | 0.69% |
| 2024-12-03 | 17.44 | 17.62 | 17.37 | 17.50 | 17.29 | qfq | 1,085,300 | 18,969,448 | -0.06% |
| 2024-12-02 | 17.55 | 17.75 | 17.44 | 17.51 | 17.30 | qfq | 1,196,917 | 21,087,529 | -0.17% |
| 2024-11-29 | 17.11 | 17.59 | 17.01 | 17.54 | 17.33 | qfq | 1,631,500 | 28,423,769 | 2.99% |
| 2024-11-28 | 17.13 | 17.16 | 16.95 | 17.03 | 16.82 | qfq | 796,700 | 13,573,057 | -0.18% |
| 2024-11-27 | 16.98 | 17.15 | 16.69 | 17.06 | 16.85 | qfq | 1,038,806 | 17,635,255 | 0.18% |
| 2024-11-26 | 16.77 | 17.15 | 16.69 | 17.03 | 16.82 | qfq | 959,400 | 16,280,075 | 1.37% |
| 2024-11-25 | 16.38 | 17.12 | 16.31 | 16.80 | 16.60 | qfq | 1,560,900 | 26,206,976 | 2.25% |
| 2024-11-22 | 17.51 | 17.52 | 16.40 | 16.43 | 16.23 | qfq | 2,996,866 | 50,726,415 | -6.11% |
| 2024-11-21 | 17.80 | 17.94 | 17.46 | 17.50 | 17.29 | qfq | 1,469,536 | 25,897,243 | -1.80% |
| 2024-11-20 | 17.52 | 18.52 | 17.52 | 17.82 | 17.60 | qfq | 4,240,624 | 76,340,394 | 2.53% |
| 2024-11-19 | 16.90 | 17.53 | 16.88 | 17.38 | 17.17 | qfq | 1,986,431 | 34,251,133 | 2.78% |
| 2024-11-18 | 17.16 | 17.32 | 16.75 | 16.91 | 16.71 | qfq | 1,363,800 | 23,198,842 | -1.46% |
| 2024-11-15 | 17.12 | 17.37 | 17.12 | 17.16 | 16.95 | qfq | 944,042 | 16,250,395 | -0.17% |
| 2024-11-14 | 17.40 | 17.53 | 17.18 | 17.19 | 16.98 | qfq | 812,000 | 14,112,820 | -1.43% |
| 2024-11-13 | 17.55 | 17.73 | 17.23 | 17.44 | 17.23 | qfq | 962,449 | 16,792,028 | -1.36% |
| 2024-11-12 | 17.60 | 17.85 | 17.38 | 17.68 | 17.47 | qfq | 1,504,517 | 26,540,611 | 0.80% |
| 2024-11-11 | 17.52 | 17.56 | 17.28 | 17.54 | 17.33 | qfq | 975,104 | 16,994,148 | -0.11% |
| 2024-11-08 | 17.73 | 17.80 | 17.49 | 17.56 | 17.35 | qfq | 1,460,579 | 25,694,786 | -1.01% |
| 2024-11-07 | 17.15 | 17.74 | 17.05 | 17.74 | 17.53 | qfq | 2,150,027 | 37,865,292 | 3.20% |
| 2024-11-06 | 17.26 | 17.40 | 17.12 | 17.19 | 16.98 | qfq | 1,137,744 | 19,625,223 | -0.75% |
| 2024-11-05 | 17.19 | 17.40 | 17.14 | 17.32 | 17.11 | qfq | 1,135,495 | 19,628,378 | 0.29% |
| 2024-11-04 | 17.17 | 17.30 | 16.98 | 17.27 | 17.06 | qfq | 1,014,357 | 17,411,154 | 1.65% |
| 2024-11-01 | 17.05 | 17.27 | 16.96 | 16.99 | 16.78 | qfq | 1,359,499 | 23,251,029 | -0.41% |
| 2024-10-31 | 17.27 | 17.34 | 17.05 | 17.06 | 16.85 | qfq | 1,021,300 | 17,516,856 | -1.39% |
| 2024-10-30 | 17.17 | 17.84 | 17.12 | 17.30 | 17.09 | qfq | 1,413,200 | 24,651,819 | 0.46% |
| 2024-10-29 | 17.52 | 17.78 | 17.22 | 17.22 | 17.01 | qfq | 1,706,000 | 29,825,524 | -1.32% |
| 2024-10-28 | 17.08 | 17.48 | 17.01 | 17.45 | 17.24 | qfq | 1,827,093 | 31,572,282 | 2.65% |
| 2024-10-25 | 16.76 | 17.28 | 16.73 | 17.00 | 16.79 | qfq | 2,188,900 | 37,328,372 | 0.71% |
| 2024-10-24 | 16.67 | 17.12 | 16.63 | 16.88 | 16.68 | qfq | 1,531,142 | 25,806,376 | 1.14% |
| 2024-10-23 | 16.46 | 16.97 | 16.43 | 16.69 | 16.49 | qfq | 1,392,796 | 23,299,307 | 1.40% |
| 2024-10-22 | 16.32 | 16.50 | 16.21 | 16.46 | 16.26 | qfq | 756,200 | 12,397,419 | 0.67% |
| 2024-10-21 | 16.48 | 16.49 | 16.29 | 16.35 | 16.15 | qfq | 1,026,900 | 16,810,537 | -0.73% |
| 2024-10-18 | 16.31 | 16.60 | 16.18 | 16.47 | 16.27 | qfq | 1,259,000 | 20,629,651 | 0.12% |
| 2024-10-17 | 16.46 | 16.49 | 16.23 | 16.45 | 16.25 | qfq | 469,000 | 7,673,058 | 0.49% |
| 2024-10-16 | 16.66 | 16.66 | 16.21 | 16.37 | 16.17 | qfq | 547,808 | 8,980,887 | -0.49% |
| 2024-10-15 | 16.70 | 16.75 | 16.42 | 16.45 | 16.25 | qfq | 524,000 | 8,686,992 | -1.14% |
| 2024-10-14 | 16.56 | 16.72 | 16.30 | 16.64 | 16.44 | qfq | 802,014 | 13,277,832 | 0.42% |
| 2024-10-11 | 16.83 | 17.04 | 16.33 | 16.57 | 16.37 | qfq | 1,160,466 | 19,303,517 | -2.64% |
| 2024-10-10 | 16.75 | 17.09 | 16.55 | 17.02 | 16.81 | qfq | 1,083,593 | 18,234,414 | 2.10% |
| 2024-10-09 | 17.26 | 17.38 | 16.60 | 16.67 | 16.47 | qfq | 2,101,850 | 35,669,693 | -6.35% |
| 2024-10-08 | 18.90 | 19.03 | 17.09 | 17.80 | 17.58 | qfq | 4,405,744 | 80,081,333 | 2.83% |
| 2024-09-30 | 16.56 | 17.58 | 16.12 | 17.31 | 17.10 | qfq | 4,304,015 | 73,660,090 | 8.32% |
| 2024-09-27 | 15.73 | 16.05 | 15.54 | 15.98 | 15.79 | qfq | 1,138,987 | 18,001,963 | 4.10% |
| 2024-09-26 | 14.79 | 15.35 | 14.76 | 15.35 | 15.16 | qfq | 1,288,858 | 19,525,924 | 3.58% |
| 2024-09-25 | 14.90 | 15.36 | 14.69 | 14.82 | 14.64 | qfq | 1,190,900 | 17,940,803 | -0.34% |
| 2024-09-24 | 14.57 | 14.87 | 14.47 | 14.87 | 14.69 | qfq | 580,465 | 8,527,321 | 2.06% |
| 2024-09-23 | 14.39 | 14.58 | 14.37 | 14.57 | 14.39 | qfq | 304,300 | 4,394,047 | 0.97% |
| 2024-09-20 | 14.35 | 14.78 | 14.22 | 14.43 | 14.26 | qfq | 860,700 | 12,468,536 | 0.49% |
| 2024-09-19 | 14.11 | 14.40 | 13.93 | 14.36 | 14.19 | qfq | 479,900 | 6,833,376 | 3.09% |
| 2024-09-18 | 14.08 | 14.08 | 13.77 | 13.93 | 13.76 | qfq | 330,400 | 4,578,131 | -1.14% |
| 2024-09-13 | 14.02 | 14.09 | 13.91 | 14.09 | 13.92 | qfq | 321,896 | 4,497,227 | 0.43% |
| 2024-09-12 | 14.52 | 14.52 | 14.02 | 14.03 | 13.86 | qfq | 387,200 | 5,480,935 | -1.75% |
| 2024-09-11 | 14.50 | 14.50 | 14.09 | 14.28 | 14.11 | qfq | 380,100 | 5,392,933 | 0.14% |
| 2024-09-10 | 14.23 | 14.26 | 14.01 | 14.26 | 14.09 | qfq | 373,800 | 5,278,632 | 0.85% |
| 2024-09-09 | 14.22 | 14.28 | 14.12 | 14.14 | 13.97 | qfq | 314,400 | 4,459,941 | -0.77% |
| 2024-09-06 | 14.55 | 14.60 | 14.23 | 14.25 | 14.08 | qfq | 330,600 | 4,768,605 | -1.93% |
| 2024-09-05 | 14.45 | 14.54 | 14.36 | 14.53 | 14.35 | qfq | 372,699 | 5,389,113 | 0.97% |
| 2024-09-04 | 14.44 | 14.56 | 14.33 | 14.39 | 14.22 | qfq | 297,500 | 4,294,205 | -0.42% |
| 2024-09-03 | 14.24 | 14.47 | 14.24 | 14.45 | 14.28 | qfq | 269,400 | 3,875,917 | 0.84% |
| 2024-09-02 | 14.42 | 14.53 | 14.29 | 14.33 | 14.16 | qfq | 383,600 | 5,536,182 | -1.04% |
| 2024-08-30 | 14.27 | 14.60 | 14.11 | 14.48 | 14.31 | qfq | 542,600 | 7,813,366 | 1.97% |
| 2024-08-29 | 14.05 | 14.27 | 13.94 | 14.20 | 14.03 | qfq | 428,200 | 6,045,242 | 1.07% |
| 2024-08-28 | 14.06 | 14.14 | 13.87 | 14.05 | 13.88 | qfq | 368,848 | 5,171,643 | 0.14% |
| 2024-08-27 | 14.02 | 14.13 | 13.92 | 14.03 | 13.86 | qfq | 397,500 | 5,583,568 | 0.07% |
| 2024-08-26 | 13.95 | 14.19 | 13.87 | 14.02 | 13.85 | qfq | 407,338 | 5,698,626 | 0.36% |
| 2024-08-23 | 13.98 | 14.02 | 13.82 | 13.97 | 13.80 | qfq | 453,858 | 6,314,952 | -0.14% |
| 2024-08-22 | 14.27 | 14.35 | 13.95 | 13.99 | 13.82 | qfq | 487,600 | 6,853,338 | -1.55% |
| 2024-08-21 | 14.35 | 14.38 | 14.15 | 14.21 | 14.04 | qfq | 472,700 | 6,732,425 | -0.56% |
| 2024-08-20 | 14.62 | 14.62 | 14.26 | 14.29 | 14.12 | qfq | 418,100 | 6,013,641 | -2.06% |
| 2024-08-19 | 14.65 | 14.78 | 14.56 | 14.59 | 14.41 | qfq | 364,800 | 5,334,837 | -0.48% |
| 2024-08-16 | 14.95 | 14.95 | 14.66 | 14.66 | 14.48 | qfq | 425,900 | 6,275,144 | -1.21% |
| 2024-08-15 | 14.94 | 15.12 | 14.79 | 14.84 | 14.66 | qfq | 575,992 | 8,581,190 | -0.74% |
| 2024-08-14 | 15.08 | 15.08 | 14.83 | 14.95 | 14.77 | qfq | 597,200 | 8,934,333 | -1.12% |
| 2024-08-13 | 15.35 | 15.49 | 14.92 | 15.12 | 14.94 | qfq | 1,259,893 | 19,040,617 | -2.58% |
| 2024-08-12 | 15.49 | 15.73 | 15.36 | 15.52 | 15.33 | qfq | 521,800 | 8,096,646 | 0.39% |
| 2024-08-09 | 15.71 | 15.74 | 15.45 | 15.46 | 15.27 | qfq | 429,500 | 6,688,492 | -1.21% |
| 2024-08-08 | 15.40 | 15.68 | 15.30 | 15.65 | 15.46 | qfq | 816,600 | 12,685,039 | 1.49% |
| 2024-08-07 | 15.32 | 15.53 | 15.26 | 15.42 | 15.23 | qfq | 557,692 | 8,587,577 | 0.46% |
| 2024-08-06 | 15.07 | 15.38 | 15.07 | 15.35 | 15.16 | qfq | 545,444 | 8,303,715 | 2.33% |
| 2024-08-05 | 15.20 | 15.38 | 14.98 | 15.00 | 14.82 | qfq | 487,200 | 7,402,054 | -1.25% |
| 2024-08-02 | 15.45 | 15.45 | 15.15 | 15.19 | 15.01 | qfq | 443,800 | 6,771,838 | -0.33% |
| 2024-08-01 | 15.27 | 15.39 | 15.18 | 15.24 | 15.06 | qfq | 622,900 | 9,536,902 | 0.20% |
| 2024-07-31 | 14.91 | 15.26 | 14.89 | 15.21 | 15.03 | qfq | 805,700 | 12,227,653 | 2.01% |
| 2024-07-30 | 15.15 | 15.15 | 14.71 | 14.91 | 14.73 | qfq | 353,400 | 5,253,957 | 0.34% |
| 2024-07-29 | 14.77 | 14.93 | 14.64 | 14.86 | 14.68 | qfq | 528,550 | 7,833,412 | 0.81% |
| 2024-07-26 | 14.79 | 14.85 | 14.62 | 14.74 | 14.56 | qfq | 353,764 | 5,219,568 | -0.07% |
| 2024-07-25 | 14.34 | 14.84 | 14.21 | 14.75 | 14.57 | qfq | 547,100 | 8,008,569 | 2.57% |
| 2024-07-24 | 14.61 | 14.61 | 14.34 | 14.38 | 14.21 | qfq | 647,564 | 9,362,971 | -1.51% |
| 2024-07-23 | 14.88 | 14.96 | 14.60 | 14.60 | 14.42 | qfq | 721,463 | 10,663,576 | -2.47% |
| 2024-07-22 | 14.78 | 15.00 | 14.78 | 14.97 | 14.79 | qfq | 571,200 | 8,540,506 | 0.60% |
| 2024-07-19 | 14.68 | 14.93 | 14.56 | 14.88 | 14.70 | qfq | 722,700 | 10,667,929 | 1.36% |
| 2024-07-18 | 14.66 | 14.75 | 14.41 | 14.68 | 14.50 | qfq | 583,200 | 8,518,127 | -0.27% |
| 2024-07-17 | 14.50 | 14.74 | 14.43 | 14.72 | 14.54 | qfq | 710,500 | 10,368,838 | 1.73% |
| 2024-07-16 | 14.57 | 14.78 | 14.40 | 14.47 | 14.30 | qfq | 919,000 | 13,325,608 | -1.63% |
| 2024-07-15 | 14.75 | 14.89 | 14.58 | 14.71 | 14.53 | qfq | 877,312 | 12,904,463 | -0.27% |
| 2024-07-12 | 14.52 | 14.84 | 14.35 | 14.75 | 14.57 | qfq | 1,381,769 | 20,277,157 | 1.65% |
| 2024-07-11 | 14.29 | 14.59 | 14.21 | 14.51 | 14.33 | qfq | 672,093 | 9,722,737 | 2.18% |
| 2024-07-10 | 14.09 | 14.28 | 13.90 | 14.20 | 14.03 | qfq | 711,943 | 10,070,651 | 0.71% |
| 2024-07-09 | 13.97 | 14.13 | 13.76 | 14.10 | 13.93 | qfq | 800,743 | 11,173,460 | 1.29% |
| 2024-07-08 | 14.23 | 14.34 | 13.91 | 13.92 | 13.75 | qfq | 734,854 | 10,322,722 | -2.66% |
| 2024-07-05 | 14.39 | 14.40 | 14.03 | 14.30 | 14.13 | qfq | 711,800 | 10,100,898 | -0.63% |
| 2024-07-04 | 14.71 | 14.80 | 14.35 | 14.39 | 14.22 | qfq | 764,300 | 11,058,703 | -1.64% |
| 2024-07-03 | 14.62 | 14.83 | 14.50 | 14.63 | 14.45 | qfq | 704,400 | 10,368,857 | 0.27% |
| 2024-07-02 | 14.46 | 14.72 | 14.42 | 14.59 | 14.41 | qfq | 681,400 | 9,957,328 | 0.41% |
| 2024-07-01 | 14.23 | 14.58 | 14.13 | 14.53 | 14.35 | qfq | 845,600 | 12,165,486 | 2.18% |
| 2024-06-28 | 14.30 | 14.49 | 14.18 | 14.22 | 14.05 | qfq | 833,300 | 11,970,476 | -0.77% |
| 2024-06-27 | 14.52 | 14.62 | 14.31 | 14.33 | 14.16 | qfq | 704,500 | 10,176,650 | -1.78% |
| 2024-06-26 | 14.02 | 14.60 | 13.99 | 14.59 | 14.41 | qfq | 796,000 | 11,427,133 | 3.48% |
| 2024-06-25 | 13.95 | 14.31 | 13.94 | 14.10 | 13.93 | qfq | 802,381 | 11,344,282 | 0.79% |
| 2024-06-24 | 14.38 | 14.46 | 13.93 | 13.99 | 13.82 | qfq | 1,039,300 | 14,694,437 | -3.65% |
| 2024-06-21 | 14.57 | 14.74 | 14.43 | 14.52 | 14.34 | qfq | 949,500 | 13,834,730 | 2.11% |
| 2024-06-20 | 14.53 | 14.68 | 14.20 | 14.22 | 14.05 | qfq | 909,668 | 13,096,195 | -2.00% |
| 2024-06-19 | 14.87 | 14.91 | 14.49 | 14.51 | 14.33 | qfq | 1,026,563 | 15,002,174 | -2.29% |
| 2024-06-18 | 14.85 | 14.97 | 14.76 | 14.85 | 14.67 | qfq | 774,000 | 11,509,701 | -0.40% |
| 2024-06-17 | 15.05 | 15.05 | 14.86 | 14.91 | 14.73 | qfq | 438,600 | 6,546,440 | -1.13% |
| 2024-06-14 | 14.90 | 15.13 | 14.80 | 15.08 | 14.90 | qfq | 545,700 | 8,175,394 | 0.73% |
| 2024-06-13 | 15.23 | 15.23 | 14.90 | 14.97 | 14.79 | qfq | 587,579 | 8,803,038 | -1.71% |
| 2024-06-12 | 15.04 | 15.28 | 14.92 | 15.23 | 15.05 | qfq | 606,100 | 9,210,808 | 1.13% |
| 2024-06-11 | 15.06 | 15.13 | 14.85 | 15.06 | 14.88 | qfq | 587,254 | 8,798,850 | -0.13% |
| 2024-06-07 | 14.85 | 15.15 | 14.81 | 15.08 | 14.90 | qfq | 1,009,700 | 15,131,833 | 1.75% |
| 2024-06-06 | 15.45 | 15.61 | 14.71 | 14.82 | 14.53 | qfq | 1,362,400 | 20,519,775 | -3.95% |
| 2024-06-05 | 15.73 | 15.80 | 15.42 | 15.43 | 15.13 | qfq | 838,400 | 13,052,713 | -2.28% |
| 2024-06-04 | 15.90 | 15.97 | 15.66 | 15.79 | 15.48 | qfq | 1,031,164 | 16,289,893 | -0.82% |
| 2024-06-03 | 16.10 | 16.16 | 15.87 | 15.92 | 15.61 | qfq | 770,679 | 12,318,497 | -1.12% |
| 2024-05-31 | 16.31 | 16.31 | 16.08 | 16.10 | 15.79 | qfq | 669,800 | 10,821,456 | -0.62% |
| 2024-05-30 | 16.14 | 16.31 | 16.02 | 16.20 | 15.89 | qfq | 822,500 | 13,344,381 | 0.37% |
| 2024-05-29 | 16.08 | 16.30 | 16.08 | 16.14 | 15.83 | qfq | 688,400 | 11,140,507 | -0.37% |
| 2024-05-28 | 16.30 | 16.40 | 16.11 | 16.20 | 15.89 | qfq | 721,500 | 11,718,556 | -1.52% |
| 2024-05-27 | 16.32 | 16.51 | 16.13 | 16.45 | 16.13 | qfq | 1,073,635 | 17,521,366 | -0.60% |
| 2024-05-24 | 16.42 | 16.73 | 16.42 | 16.55 | 16.23 | qfq | 978,982 | 16,251,833 | 0.36% |
| 2024-05-23 | 16.77 | 16.81 | 16.40 | 16.49 | 16.17 | qfq | 1,081,931 | 17,899,506 | -1.90% |
| 2024-05-22 | 17.10 | 17.26 | 16.80 | 16.81 | 16.48 | qfq | 1,120,735 | 19,032,283 | -2.55% |
| 2024-05-21 | 17.15 | 17.44 | 17.05 | 17.25 | 16.92 | qfq | 1,372,600 | 23,580,928 | -0.58% |
| 2024-05-20 | 16.99 | 17.60 | 16.92 | 17.35 | 17.01 | qfq | 1,509,096 | 26,151,694 | 2.66% |
| 2024-05-17 | 16.85 | 17.12 | 16.73 | 16.90 | 16.57 | qfq | 813,100 | 13,733,586 | 0.36% |
| 2024-05-16 | 16.87 | 17.02 | 16.72 | 16.84 | 16.51 | qfq | 782,800 | 13,221,586 | -0.41% |
| 2024-05-15 | 16.91 | 17.05 | 16.72 | 16.91 | 16.58 | qfq | 812,600 | 13,734,821 | -0.18% |
| 2024-05-14 | 16.46 | 17.08 | 16.46 | 16.94 | 16.61 | qfq | 1,045,900 | 17,665,092 | 2.29% |
| 2024-05-13 | 16.81 | 16.81 | 16.47 | 16.56 | 16.24 | qfq | 939,200 | 15,610,132 | -2.24% |
| 2024-05-10 | 17.20 | 17.40 | 16.90 | 16.94 | 16.61 | qfq | 1,288,600 | 22,041,502 | -1.51% |
| 2024-05-09 | 17.20 | 17.35 | 17.02 | 17.20 | 16.87 | qfq | 895,100 | 15,444,222 | 0.00% |
| 2024-05-08 | 17.27 | 17.40 | 17.12 | 17.20 | 16.87 | qfq | 1,051,200 | 18,132,922 | -0.46% |
| 2024-05-07 | 17.25 | 17.40 | 17.15 | 17.28 | 16.94 | qfq | 1,540,545 | 26,634,229 | 0.06% |
| 2024-05-06 | 17.38 | 17.49 | 17.12 | 17.27 | 16.93 | qfq | 1,741,745 | 30,003,766 | 0.12% |
| 2024-04-30 | 17.46 | 17.46 | 17.12 | 17.25 | 16.92 | qfq | 1,212,300 | 20,899,016 | -1.26% |
| 2024-04-29 | 16.93 | 17.48 | 16.84 | 17.47 | 17.13 | qfq | 1,804,878 | 31,089,026 | 3.37% |
| 2024-04-26 | 16.87 | 16.97 | 16.75 | 16.90 | 16.57 | qfq | 992,300 | 16,714,476 | 0.12% |
| 2024-04-25 | 16.55 | 16.94 | 16.53 | 16.88 | 16.55 | qfq | 941,200 | 15,832,446 | 1.93% |
| 2024-04-24 | 16.45 | 16.61 | 16.21 | 16.56 | 16.24 | qfq | 1,225,200 | 20,102,371 | 0.24% |
| 2024-04-23 | 16.56 | 16.70 | 16.42 | 16.52 | 16.20 | qfq | 916,500 | 15,161,884 | 0.06% |
| 2024-04-22 | 15.62 | 16.66 | 15.62 | 16.51 | 16.19 | qfq | 1,775,100 | 29,012,955 | 4.03% |
| 2024-04-19 | 16.00 | 16.20 | 15.80 | 15.87 | 15.56 | qfq | 1,354,000 | 21,574,593 | -2.64% |
| 2024-04-18 | 15.90 | 16.52 | 15.90 | 16.30 | 15.98 | qfq | 1,622,800 | 26,538,516 | 2.19% |
| 2024-04-17 | 15.48 | 15.99 | 15.44 | 15.95 | 15.64 | qfq | 1,203,795 | 19,049,942 | 4.04% |
| 2024-04-16 | 16.03 | 16.08 | 15.33 | 15.33 | 15.03 | qfq | 1,637,600 | 25,601,305 | -3.89% |
| 2024-04-15 | 16.62 | 16.73 | 15.71 | 15.95 | 15.64 | qfq | 1,760,251 | 28,554,247 | -4.61% |
| 2024-04-12 | 16.83 | 17.01 | 16.70 | 16.72 | 16.40 | qfq | 1,003,925 | 16,899,112 | -0.06% |
| 2024-04-11 | 16.87 | 17.12 | 16.70 | 16.73 | 16.41 | qfq | 667,394 | 11,264,586 | -1.53% |
| 2024-04-10 | 17.18 | 17.30 | 16.85 | 16.99 | 16.66 | qfq | 857,197 | 14,603,712 | -1.51% |
| 2024-04-09 | 16.79 | 17.29 | 16.79 | 17.25 | 16.92 | qfq | 958,400 | 16,399,992 | 1.95% |
| 2024-04-08 | 17.40 | 17.40 | 16.90 | 16.92 | 16.59 | qfq | 1,261,200 | 21,505,248 | -3.20% |
| 2024-04-03 | 17.30 | 17.50 | 17.17 | 17.48 | 17.14 | qfq | 1,296,000 | 22,474,713 | 1.04% |
| 2024-04-02 | 17.27 | 17.42 | 17.09 | 17.30 | 16.96 | qfq | 1,208,167 | 20,861,072 | 0.17% |
| 2024-04-01 | 16.75 | 17.35 | 16.72 | 17.27 | 16.93 | qfq | 1,797,100 | 30,887,949 | 3.72% |
| 2024-03-29 | 16.82 | 16.87 | 16.61 | 16.65 | 16.33 | qfq | 1,034,196 | 17,301,033 | -0.72% |
| 2024-03-28 | 16.66 | 17.01 | 16.57 | 16.77 | 16.44 | qfq | 1,093,499 | 18,352,867 | 0.00% |
| 2024-03-27 | 17.06 | 17.36 | 16.76 | 16.77 | 16.44 | qfq | 1,518,499 | 25,970,705 | -1.47% |
| 2024-03-26 | 16.56 | 17.04 | 16.56 | 17.02 | 16.69 | qfq | 1,230,246 | 20,730,747 | 2.78% |
| 2024-03-25 | 16.81 | 16.98 | 16.53 | 16.56 | 16.24 | qfq | 1,465,680 | 24,484,066 | -2.19% |
| 2024-03-22 | 17.49 | 17.84 | 16.86 | 16.93 | 16.60 | qfq | 2,175,632 | 37,462,950 | -4.02% |
| 2024-03-21 | 17.14 | 17.74 | 17.11 | 17.64 | 17.30 | qfq | 2,396,863 | 41,867,018 | 3.52% |
| 2024-03-20 | 16.85 | 17.09 | 16.80 | 17.04 | 16.71 | qfq | 984,650 | 16,699,324 | 0.95% |
| 2024-03-19 | 16.77 | 17.06 | 16.62 | 16.88 | 16.55 | qfq | 1,093,536 | 18,492,543 | 0.60% |
| 2024-03-18 | 16.68 | 16.78 | 16.44 | 16.78 | 16.45 | qfq | 1,007,750 | 16,768,237 | 1.15% |
| 2024-03-15 | 16.36 | 16.61 | 16.31 | 16.59 | 16.27 | qfq | 787,093 | 12,946,615 | 0.85% |
| 2024-03-14 | 16.45 | 16.74 | 16.31 | 16.45 | 16.13 | qfq | 1,224,200 | 20,220,351 | -0.30% |
| 2024-03-13 | 16.22 | 16.60 | 16.22 | 16.50 | 16.18 | qfq | 2,296,087 | 37,685,972 | 0.86% |
| 2024-03-12 | 15.97 | 16.50 | 15.78 | 16.36 | 16.04 | qfq | 3,301,020 | 53,594,530 | 0.74% |
| 2024-03-11 | 15.46 | 16.24 | 15.46 | 16.24 | 15.92 | qfq | 2,074,209 | 32,932,801 | 5.05% |
| 2024-03-08 | 15.45 | 15.53 | 15.10 | 15.46 | 15.16 | qfq | 1,103,800 | 16,882,881 | 1.51% |
| 2024-03-07 | 15.43 | 15.55 | 15.22 | 15.23 | 14.93 | qfq | 889,800 | 13,694,508 | -0.72% |
| 2024-03-06 | 15.41 | 15.53 | 15.19 | 15.34 | 15.04 | qfq | 907,600 | 13,912,644 | -0.71% |
| 2024-03-05 | 15.53 | 15.70 | 15.41 | 15.45 | 15.15 | qfq | 707,800 | 10,984,765 | -1.15% |
| 2024-03-04 | 15.93 | 15.96 | 15.55 | 15.63 | 15.33 | qfq | 887,338 | 13,914,788 | -1.88% |
| 2024-03-01 | 15.90 | 16.08 | 15.72 | 15.93 | 15.62 | qfq | 957,300 | 15,192,929 | 0.44% |
| 2024-02-29 | 15.40 | 15.95 | 15.31 | 15.86 | 15.55 | qfq | 1,284,000 | 20,206,278 | 2.12% |
| 2024-02-28 | 16.50 | 16.57 | 15.45 | 15.53 | 15.23 | qfq | 1,730,954 | 27,816,701 | -5.19% |
| 2024-02-27 | 16.15 | 16.43 | 16.04 | 16.38 | 16.06 | qfq | 897,400 | 14,583,749 | 1.42% |
| 2024-02-26 | 15.96 | 16.51 | 15.95 | 16.15 | 15.84 | qfq | 1,537,700 | 25,006,937 | 1.38% |
| 2024-02-23 | 15.87 | 16.05 | 15.64 | 15.93 | 15.62 | qfq | 1,294,431 | 20,515,197 | 0.31% |
| 2024-02-22 | 15.53 | 15.95 | 15.49 | 15.88 | 15.57 | qfq | 1,655,650 | 25,934,968 | 0.95% |
| 2024-02-21 | 15.12 | 16.08 | 15.05 | 15.73 | 15.42 | qfq | 2,268,843 | 35,531,048 | 4.73% |
| 2024-02-20 | 14.99 | 15.12 | 14.72 | 15.02 | 14.73 | qfq | 902,532 | 13,463,201 | 0.27% |
| 2024-02-19 | 14.88 | 15.12 | 14.71 | 14.98 | 14.69 | qfq | 1,712,098 | 25,606,646 | 3.03% |
| 2024-02-08 | 13.88 | 14.64 | 13.39 | 14.54 | 14.26 | qfq | 2,473,250 | 34,743,980 | 4.83% |
| 2024-02-07 | 14.46 | 14.58 | 13.73 | 13.87 | 13.60 | qfq | 2,082,104 | 29,487,800 | -2.73% |
| 2024-02-06 | 13.82 | 14.75 | 12.64 | 14.26 | 13.98 | qfq | 2,009,807 | 27,853,314 | 1.93% |
| 2024-02-05 | 15.00 | 15.00 | 13.58 | 13.99 | 13.72 | qfq | 1,614,839 | 22,943,973 | -6.23% |
| 2024-02-02 | 15.58 | 15.95 | 14.30 | 14.92 | 14.63 | qfq | 1,458,454 | 21,987,000 | -4.24% |
| 2024-02-01 | 15.80 | 15.87 | 15.13 | 15.58 | 15.28 | qfq | 1,194,310 | 18,630,403 | -1.83% |
| 2024-01-31 | 16.60 | 16.84 | 15.78 | 15.87 | 15.56 | qfq | 1,765,017 | 28,580,493 | -4.91% |
| 2024-01-30 | 17.29 | 17.29 | 16.55 | 16.69 | 16.37 | qfq | 1,256,400 | 21,361,370 | -4.30% |
| 2024-01-29 | 17.82 | 18.06 | 17.40 | 17.44 | 17.10 | qfq | 1,165,700 | 20,613,411 | -1.47% |
| 2024-01-26 | 18.06 | 18.17 | 17.65 | 17.70 | 17.36 | qfq | 1,418,548 | 25,388,038 | -1.94% |
| 2024-01-25 | 17.37 | 18.14 | 17.30 | 18.05 | 17.70 | qfq | 1,755,646 | 31,208,073 | 3.14% |
| 2024-01-24 | 16.81 | 17.66 | 16.41 | 17.50 | 17.16 | qfq | 2,205,600 | 37,694,585 | 4.42% |
| 2024-01-23 | 16.91 | 17.01 | 16.35 | 16.76 | 16.43 | qfq | 1,200,900 | 19,994,824 | -0.18% |
| 2024-01-22 | 17.77 | 17.86 | 16.61 | 16.79 | 16.46 | qfq | 1,404,248 | 24,163,375 | -5.51% |
| 2024-01-19 | 17.95 | 18.01 | 17.59 | 17.77 | 17.42 | qfq | 926,148 | 16,519,676 | 0.28% |
| 2024-01-18 | 18.11 | 18.20 | 17.26 | 17.72 | 17.38 | qfq | 1,857,700 | 32,755,938 | -2.48% |
| 2024-01-17 | 18.60 | 18.66 | 18.15 | 18.17 | 17.82 | qfq | 1,062,900 | 19,593,318 | -2.99% |
| 2024-01-16 | 18.73 | 18.85 | 18.29 | 18.73 | 18.37 | qfq | 1,726,500 | 31,965,917 | 0.00% |
| 2024-01-15 | 18.83 | 19.19 | 18.63 | 18.73 | 18.37 | qfq | 1,970,600 | 37,116,997 | -1.52% |
| 2024-01-12 | 18.80 | 19.56 | 18.70 | 19.02 | 18.65 | qfq | 2,439,186 | 46,980,535 | 0.90% |
| 2024-01-11 | 18.40 | 18.88 | 18.38 | 18.85 | 18.48 | qfq | 1,426,586 | 26,732,449 | 2.00% |
| 2024-01-10 | 18.23 | 18.60 | 18.07 | 18.48 | 18.12 | qfq | 1,433,500 | 26,370,947 | 1.99% |
| 2024-01-09 | 18.21 | 18.35 | 18.02 | 18.12 | 17.77 | qfq | 693,700 | 12,595,243 | 0.06% |
| 2024-01-08 | 18.36 | 18.49 | 18.06 | 18.11 | 17.76 | qfq | 1,328,700 | 24,328,307 | -1.68% |
| 2024-01-05 | 18.82 | 18.89 | 18.34 | 18.42 | 18.06 | qfq | 887,000 | 16,499,190 | -1.86% |
| 2024-01-04 | 18.96 | 18.96 | 18.67 | 18.77 | 18.41 | qfq | 822,754 | 15,452,954 | -0.53% |
| 2024-01-03 | 18.90 | 18.97 | 18.73 | 18.87 | 18.50 | qfq | 999,999 | 18,837,631 | -0.05% |
| 2024-01-02 | 18.92 | 18.99 | 18.67 | 18.88 | 18.51 | qfq | 1,314,700 | 24,809,333 | 0.27% |
| 2023-12-29 | 18.80 | 18.91 | 18.76 | 18.83 | 18.46 | qfq | 933,000 | 17,560,867 | 0.16% |
| 2023-12-28 | 18.58 | 18.90 | 18.50 | 18.80 | 18.43 | qfq | 1,279,079 | 23,951,977 | 1.08% |
| 2023-12-27 | 18.26 | 18.77 | 18.03 | 18.60 | 18.24 | qfq | 1,680,479 | 30,947,577 | 1.92% |
| 2023-12-26 | 18.64 | 18.72 | 18.19 | 18.25 | 17.90 | qfq | 1,415,879 | 26,028,952 | -2.14% |
| 2023-12-25 | 18.57 | 18.66 | 18.30 | 18.65 | 18.29 | qfq | 893,600 | 16,545,389 | 0.48% |
| 2023-12-22 | 18.70 | 18.87 | 18.49 | 18.56 | 18.20 | qfq | 1,566,354 | 29,264,739 | -1.49% |
| 2023-12-21 | 18.70 | 19.00 | 18.43 | 18.84 | 18.47 | qfq | 2,379,208 | 44,597,514 | 2.67% |
| 2023-12-20 | 18.60 | 18.70 | 18.33 | 18.35 | 17.99 | qfq | 1,254,808 | 23,207,641 | -0.54% |
| 2023-12-19 | 18.42 | 18.65 | 18.36 | 18.45 | 18.09 | qfq | 1,261,390 | 23,325,391 | -0.43% |
| 2023-12-18 | 18.79 | 19.00 | 18.50 | 18.53 | 18.17 | qfq | 2,302,390 | 43,029,574 | -2.78% |
| 2023-12-15 | 19.05 | 19.24 | 18.95 | 19.06 | 18.69 | qfq | 1,656,033 | 31,614,803 | 0.74% |
| 2023-12-14 | 19.43 | 19.65 | 18.90 | 18.92 | 18.55 | qfq | 2,908,054 | 55,752,530 | -3.37% |
| 2023-12-13 | 19.90 | 19.98 | 19.43 | 19.58 | 19.20 | qfq | 3,329,764 | 65,447,166 | -2.20% |
| 2023-12-12 | 19.88 | 20.14 | 19.66 | 20.02 | 19.63 | qfq | 4,039,045 | 80,379,167 | 0.65% |
| 2023-12-11 | 19.59 | 19.93 | 18.73 | 19.89 | 19.50 | qfq | 5,221,897 | 100,935,704 | -0.05% |
| 2023-12-08 | 19.78 | 20.60 | 19.52 | 19.90 | 19.51 | qfq | 6,611,137 | 132,538,459 | -0.50% |
| 2023-12-07 | 20.00 | 20.27 | 19.51 | 20.00 | 19.61 | qfq | 6,021,238 | 119,236,291 | -0.45% |
| 2023-12-06 | 20.62 | 21.15 | 19.97 | 20.09 | 19.70 | qfq | 9,839,898 | 200,239,505 | -5.81% |
| 2023-12-05 | 19.30 | 21.33 | 19.26 | 21.33 | 20.92 | qfq | 10,073,960 | 211,991,969 | 10.01% |
| 2023-12-04 | 19.81 | 19.81 | 19.22 | 19.39 | 19.01 | qfq | 2,186,646 | 42,506,856 | -2.02% |
| 2023-12-01 | 19.81 | 20.00 | 19.36 | 19.79 | 19.41 | qfq | 2,661,519 | 52,462,527 | -0.05% |
| 2023-11-30 | 19.49 | 19.85 | 19.36 | 19.80 | 19.42 | qfq | 3,132,364 | 61,681,894 | 2.06% |
| 2023-11-29 | 19.60 | 19.68 | 19.38 | 19.40 | 19.02 | qfq | 743,700 | 14,474,598 | -0.97% |
| 2023-11-28 | 19.39 | 19.59 | 19.23 | 19.59 | 19.21 | qfq | 945,696 | 18,403,640 | 0.77% |
| 2023-11-27 | 19.50 | 19.70 | 19.33 | 19.44 | 19.06 | qfq | 1,098,250 | 21,326,813 | -0.77% |
| 2023-11-24 | 19.50 | 19.68 | 19.31 | 19.59 | 19.21 | qfq | 1,009,000 | 19,709,888 | 0.72% |
| 2023-11-23 | 19.33 | 19.52 | 19.27 | 19.45 | 19.07 | qfq | 651,000 | 12,626,801 | 0.10% |
| 2023-11-22 | 19.33 | 19.59 | 19.31 | 19.43 | 19.05 | qfq | 940,218 | 18,300,574 | 0.10% |
| 2023-11-21 | 19.18 | 19.60 | 19.18 | 19.41 | 19.03 | qfq | 1,380,564 | 26,818,173 | 1.25% |
| 2023-11-20 | 18.95 | 19.19 | 18.89 | 19.17 | 18.80 | qfq | 756,604 | 14,429,054 | 1.21% |
| 2023-11-17 | 18.80 | 18.99 | 18.76 | 18.94 | 18.57 | qfq | 585,200 | 11,045,352 | 0.69% |
| 2023-11-16 | 18.91 | 19.00 | 18.75 | 18.81 | 18.44 | qfq | 505,500 | 9,522,660 | -0.63% |
| 2023-11-15 | 18.86 | 18.98 | 18.83 | 18.93 | 18.56 | qfq | 819,400 | 15,492,395 | 0.58% |
| 2023-11-14 | 18.84 | 18.95 | 18.69 | 18.82 | 18.45 | qfq | 609,400 | 11,461,481 | -0.21% |
| 2023-11-13 | 18.84 | 18.90 | 18.64 | 18.86 | 18.49 | qfq | 878,977 | 16,484,445 | 0.11% |
| 2023-11-10 | 18.89 | 18.89 | 18.70 | 18.84 | 18.47 | qfq | 509,300 | 9,580,904 | -0.32% |
| 2023-11-09 | 18.99 | 19.05 | 18.79 | 18.90 | 18.53 | qfq | 685,923 | 12,953,067 | -0.11% |
| 2023-11-08 | 19.00 | 19.15 | 18.87 | 18.92 | 18.55 | qfq | 724,067 | 13,738,365 | -0.16% |
| 2023-11-07 | 18.94 | 19.04 | 18.72 | 18.95 | 18.58 | qfq | 874,867 | 16,530,348 | 0.21% |
| 2023-11-06 | 18.98 | 19.13 | 18.68 | 18.91 | 18.54 | qfq | 1,522,126 | 28,611,484 | -0.11% |
| 2023-11-03 | 18.80 | 18.99 | 18.60 | 18.93 | 18.56 | qfq | 727,500 | 13,748,754 | 1.45% |
| 2023-11-02 | 18.91 | 19.00 | 18.65 | 18.66 | 18.30 | qfq | 704,500 | 13,231,442 | -1.58% |
| 2023-11-01 | 18.73 | 19.00 | 18.60 | 18.96 | 18.59 | qfq | 1,076,400 | 20,248,741 | 1.39% |
| 2023-10-31 | 18.64 | 18.74 | 18.57 | 18.70 | 18.34 | qfq | 888,700 | 16,569,609 | 0.43% |
| 2023-10-30 | 19.19 | 19.19 | 18.62 | 18.62 | 18.26 | qfq | 1,960,754 | 36,890,497 | -3.02% |
| 2023-10-27 | 18.26 | 19.36 | 18.17 | 19.20 | 18.83 | qfq | 2,905,050 | 55,278,168 | 6.25% |
| 2023-10-26 | 17.95 | 18.14 | 17.80 | 18.07 | 17.72 | qfq | 758,800 | 13,620,514 | 0.67% |
| 2023-10-25 | 17.88 | 18.15 | 17.88 | 17.95 | 17.60 | qfq | 771,517 | 13,910,431 | 0.39% |
| 2023-10-24 | 17.40 | 17.91 | 17.31 | 17.88 | 17.53 | qfq | 927,100 | 16,348,276 | 2.76% |
| 2023-10-23 | 17.45 | 17.68 | 17.32 | 17.40 | 17.06 | qfq | 1,003,100 | 17,540,651 | -0.57% |
| 2023-10-20 | 17.98 | 18.00 | 17.50 | 17.50 | 17.16 | qfq | 1,093,600 | 19,380,145 | -2.13% |
| 2023-10-19 | 17.99 | 18.22 | 17.88 | 17.88 | 17.53 | qfq | 688,100 | 12,395,998 | -1.00% |
| 2023-10-18 | 18.19 | 18.30 | 18.05 | 18.06 | 17.71 | qfq | 538,868 | 9,760,783 | -1.31% |
| 2023-10-17 | 18.50 | 18.50 | 18.20 | 18.30 | 17.94 | qfq | 558,808 | 10,217,392 | -0.05% |
| 2023-10-16 | 18.76 | 18.76 | 18.24 | 18.31 | 17.95 | qfq | 634,896 | 11,645,468 | -1.35% |
| 2023-10-13 | 18.55 | 18.75 | 18.51 | 18.56 | 18.20 | qfq | 561,508 | 10,425,107 | -0.70% |
| 2023-10-12 | 18.54 | 18.78 | 18.53 | 18.69 | 18.33 | qfq | 631,100 | 11,777,038 | 0.86% |
| 2023-10-11 | 18.24 | 18.64 | 18.24 | 18.53 | 18.17 | qfq | 859,570 | 15,880,778 | 1.65% |
| 2023-10-10 | 18.34 | 18.47 | 18.22 | 18.23 | 17.88 | qfq | 721,800 | 13,220,884 | -0.11% |
| 2023-10-09 | 18.63 | 18.68 | 18.22 | 18.25 | 17.90 | qfq | 1,269,756 | 23,279,561 | -2.30% |
| 2023-09-28 | 19.03 | 19.09 | 18.64 | 18.68 | 18.32 | qfq | 1,458,460 | 27,301,956 | -1.68% |
| 2023-09-27 | 18.64 | 19.09 | 18.64 | 19.00 | 18.63 | qfq | 815,400 | 15,441,929 | 1.82% |
| 2023-09-26 | 19.06 | 19.06 | 18.66 | 18.66 | 18.30 | qfq | 941,500 | 17,693,240 | -1.53% |
| 2023-09-25 | 19.00 | 19.18 | 18.91 | 18.95 | 18.58 | qfq | 997,100 | 18,984,316 | -0.26% |
| 2023-09-22 | 18.51 | 19.06 | 18.48 | 19.00 | 18.63 | qfq | 914,100 | 17,194,622 | 2.43% |
| 2023-09-21 | 18.87 | 18.97 | 18.55 | 18.55 | 18.19 | qfq | 767,300 | 14,338,241 | -1.90% |
| 2023-09-20 | 18.79 | 19.10 | 18.79 | 18.91 | 18.54 | qfq | 657,600 | 12,484,608 | 0.05% |
| 2023-09-19 | 19.07 | 19.15 | 18.84 | 18.90 | 18.53 | qfq | 556,600 | 10,537,814 | -1.20% |
| 2023-09-18 | 18.95 | 19.15 | 18.61 | 19.13 | 18.76 | qfq | 901,702 | 17,086,388 | 1.32% |
| 2023-09-15 | 18.70 | 19.08 | 18.61 | 18.88 | 18.51 | qfq | 874,900 | 16,513,220 | 1.12% |
| 2023-09-14 | 18.90 | 18.92 | 18.57 | 18.67 | 18.31 | qfq | 592,300 | 11,071,667 | -1.27% |
| 2023-09-13 | 19.04 | 19.13 | 18.82 | 18.91 | 18.54 | qfq | 603,200 | 11,435,881 | -0.79% |
| 2023-09-12 | 18.93 | 19.22 | 18.93 | 19.06 | 18.69 | qfq | 676,350 | 12,912,269 | 0.53% |
| 2023-09-11 | 18.61 | 18.99 | 18.59 | 18.96 | 18.59 | qfq | 787,100 | 14,818,242 | 1.12% |
| 2023-09-08 | 18.78 | 18.99 | 18.65 | 18.75 | 18.39 | qfq | 384,449 | 7,213,986 | -0.27% |
| 2023-09-07 | 19.11 | 19.11 | 18.75 | 18.80 | 18.43 | qfq | 666,200 | 12,583,260 | -1.10% |
| 2023-09-06 | 18.91 | 19.06 | 18.73 | 19.01 | 18.64 | qfq | 685,196 | 12,981,909 | 0.53% |
| 2023-09-05 | 19.00 | 19.12 | 18.80 | 18.91 | 18.54 | qfq | 910,882 | 17,262,637 | -0.63% |
| 2023-09-04 | 18.91 | 19.14 | 18.75 | 19.03 | 18.66 | qfq | 1,655,046 | 31,313,228 | 0.69% |
| 2023-09-01 | 18.61 | 19.06 | 18.60 | 18.90 | 18.53 | qfq | 1,255,291 | 23,661,317 | 1.61% |
| 2023-08-31 | 18.76 | 18.89 | 18.54 | 18.60 | 18.24 | qfq | 953,400 | 17,781,136 | -1.01% |
| 2023-08-30 | 18.58 | 19.00 | 18.55 | 18.79 | 18.43 | qfq | 1,310,100 | 24,682,353 | 1.18% |
| 2023-08-29 | 18.33 | 18.57 | 18.23 | 18.57 | 18.21 | qfq | 1,051,400 | 19,374,597 | 1.31% |
| 2023-08-28 | 19.08 | 19.40 | 18.28 | 18.33 | 17.97 | qfq | 1,381,450 | 25,754,563 | 0.22% |
| 2023-08-25 | 18.70 | 18.80 | 18.23 | 18.29 | 17.93 | qfq | 796,154 | 14,739,037 | -1.98% |
| 2023-08-24 | 18.59 | 18.73 | 18.46 | 18.66 | 18.30 | qfq | 642,200 | 11,957,396 | 0.54% |
| 2023-08-23 | 18.88 | 18.97 | 18.56 | 18.56 | 18.20 | qfq | 871,900 | 16,288,310 | -2.16% |
| 2023-08-22 | 19.25 | 19.43 | 18.65 | 18.97 | 18.60 | qfq | 1,470,200 | 27,779,951 | -1.40% |
| 2023-08-21 | 19.31 | 19.55 | 19.22 | 19.24 | 18.87 | qfq | 975,500 | 18,834,167 | -0.82% |
| 2023-08-18 | 19.80 | 19.92 | 19.40 | 19.40 | 19.02 | qfq | 777,700 | 15,271,786 | -2.02% |
| 2023-08-17 | 19.74 | 19.84 | 19.43 | 19.80 | 19.42 | qfq | 751,033 | 14,697,759 | 0.46% |
| 2023-08-16 | 19.68 | 20.00 | 19.68 | 19.71 | 19.33 | qfq | 527,000 | 10,455,508 | -0.86% |
| 2023-08-15 | 20.03 | 20.04 | 19.66 | 19.88 | 19.49 | qfq | 893,737 | 17,714,465 | -0.05% |
| 2023-08-14 | 20.33 | 20.38 | 19.79 | 19.89 | 19.50 | qfq | 1,165,500 | 23,231,345 | -2.16% |
| 2023-08-11 | 20.72 | 20.81 | 20.29 | 20.33 | 19.94 | qfq | 760,100 | 15,564,719 | -1.60% |
| 2023-08-10 | 20.60 | 20.95 | 20.41 | 20.66 | 20.26 | qfq | 952,400 | 19,672,475 | 0.63% |
| 2023-08-09 | 20.73 | 20.79 | 20.42 | 20.53 | 20.13 | qfq | 874,100 | 17,992,806 | -0.68% |
| 2023-08-08 | 20.65 | 20.76 | 20.43 | 20.67 | 20.27 | qfq | 812,000 | 16,702,521 | 0.10% |
| 2023-08-07 | 20.77 | 20.86 | 20.57 | 20.65 | 20.25 | qfq | 887,200 | 18,339,425 | -1.05% |
| 2023-08-04 | 21.17 | 21.36 | 20.82 | 20.87 | 20.46 | qfq | 1,127,471 | 23,679,611 | -1.51% |
| 2023-08-03 | 20.85 | 21.24 | 20.70 | 21.19 | 20.78 | qfq | 1,292,790 | 27,272,926 | 1.68% |
| 2023-08-02 | 20.92 | 20.98 | 20.67 | 20.84 | 20.44 | qfq | 840,690 | 17,476,069 | -0.38% |
| 2023-08-01 | 20.99 | 21.08 | 20.80 | 20.92 | 20.51 | qfq | 909,454 | 19,014,613 | -0.33% |
| 2023-07-31 | 20.79 | 21.10 | 20.63 | 20.99 | 20.58 | qfq | 1,066,664 | 22,232,150 | 1.40% |
| 2023-07-28 | 20.42 | 20.74 | 20.28 | 20.70 | 20.30 | qfq | 1,025,464 | 21,128,320 | 1.32% |
| 2023-07-27 | 20.47 | 20.63 | 20.38 | 20.43 | 20.03 | qfq | 850,764 | 17,429,203 | 0.00% |
| 2023-07-26 | 20.38 | 20.47 | 20.20 | 20.43 | 20.03 | qfq | 945,900 | 19,223,305 | 0.39% |
| 2023-07-25 | 20.37 | 20.51 | 20.08 | 20.35 | 19.95 | qfq | 1,495,290 | 30,298,305 | 0.35% |
| 2023-07-24 | 20.24 | 20.39 | 20.06 | 20.28 | 19.89 | qfq | 967,292 | 19,548,326 | 0.20% |
| 2023-07-21 | 20.00 | 20.54 | 19.94 | 20.24 | 19.85 | qfq | 1,552,063 | 31,514,869 | 1.20% |
| 2023-07-20 | 19.99 | 20.15 | 19.81 | 20.00 | 19.61 | qfq | 932,437 | 18,647,085 | 0.55% |
| 2023-07-19 | 19.93 | 19.95 | 19.81 | 19.89 | 19.50 | qfq | 350,364 | 6,961,094 | 0.10% |
| 2023-07-18 | 19.81 | 19.93 | 19.59 | 19.87 | 19.48 | qfq | 524,652 | 10,377,591 | 0.25% |
| 2023-07-17 | 19.77 | 19.88 | 19.56 | 19.82 | 19.44 | qfq | 351,364 | 6,926,033 | -0.20% |