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
炜冈科技001256.SZ
最近收盘价23.152026-07-17
最近交易日2026-07-17
成交量（股）4,196,500
成交额（元）99,349,204
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-25 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 24.78 | 24.78 | 22.64 | 23.15 | 23.15 | qfq | 4,196,500 | 99,349,204 | -6.84% |
| 2026-07-16 | 24.33 | 25.29 | 24.19 | 24.85 | 24.85 | qfq | 4,504,800 | 111,855,833 | 0.40% |
| 2026-07-15 | 25.21 | 25.21 | 23.49 | 24.75 | 24.75 | qfq | 9,926,700 | 240,494,457 | -3.55% |
| 2026-07-14 | 26.12 | 27.47 | 25.07 | 25.66 | 25.66 | qfq | 6,261,702 | 164,070,053 | -2.14% |
| 2026-07-13 | 27.12 | 28.44 | 26.08 | 26.22 | 26.22 | qfq | 5,416,493 | 145,054,180 | -5.38% |
| 2026-07-10 | 28.81 | 29.27 | 26.10 | 27.71 | 27.71 | qfq | 9,448,300 | 259,803,057 | -4.28% |
| 2026-07-09 | 28.40 | 29.29 | 26.81 | 28.95 | 28.95 | qfq | 8,612,800 | 241,934,534 | 1.22% |
| 2026-07-08 | 28.71 | 30.80 | 28.32 | 28.60 | 28.60 | qfq | 7,938,200 | 233,024,342 | -2.09% |
| 2026-07-07 | 28.82 | 30.25 | 28.31 | 29.21 | 29.21 | qfq | 7,009,600 | 205,269,076 | 0.21% |
| 2026-07-06 | 29.18 | 29.50 | 27.55 | 29.15 | 29.15 | qfq | 9,543,400 | 273,373,751 | -1.95% |
| 2026-07-03 | 28.85 | 30.52 | 28.85 | 29.73 | 29.73 | qfq | 9,582,300 | 284,308,921 | 0.10% |
| 2026-07-02 | 31.07 | 33.00 | 29.20 | 29.70 | 29.70 | qfq | 17,114,100 | 528,824,919 | -1.07% |
| 2026-07-01 | 27.28 | 30.02 | 26.98 | 30.02 | 30.02 | qfq | 3,317,900 | 96,809,929 | 10.00% |
| 2026-06-30 | 25.93 | 27.46 | 25.83 | 27.29 | 27.29 | qfq | 8,580,002 | 231,381,627 | 3.02% |
| 2026-06-29 | 25.01 | 26.95 | 24.63 | 26.49 | 26.49 | qfq | 8,544,202 | 219,558,675 | 5.04% |
| 2026-06-26 | 24.46 | 25.68 | 24.26 | 25.22 | 25.22 | qfq | 5,817,300 | 145,636,323 | 1.49% |
| 2026-06-25 | 25.00 | 26.20 | 24.76 | 24.85 | 24.85 | qfq | 5,580,792 | 141,448,809 | -1.74% |
| 2026-06-24 | 25.06 | 27.00 | 24.20 | 25.29 | 24.99 | qfq | 7,651,402 | 194,564,406 | -0.08% |
| 2026-06-23 | 25.10 | 25.80 | 24.81 | 25.31 | 25.01 | qfq | 4,504,100 | 114,630,119 | -0.28% |
| 2026-06-22 | 25.19 | 25.54 | 24.63 | 25.38 | 25.08 | qfq | 4,245,904 | 106,900,467 | 0.51% |
| 2026-06-18 | 25.58 | 25.87 | 25.01 | 25.25 | 24.95 | qfq | 3,149,304 | 79,747,253 | -1.41% |
| 2026-06-17 | 25.22 | 25.89 | 25.06 | 25.61 | 25.31 | qfq | 3,704,189 | 93,929,980 | -0.47% |
| 2026-06-16 | 26.26 | 26.53 | 25.30 | 25.73 | 25.43 | qfq | 6,699,700 | 173,009,376 | -0.62% |
| 2026-06-15 | 23.59 | 25.89 | 23.42 | 25.89 | 25.58 | qfq | 5,769,002 | 143,429,926 | 9.98% |
| 2026-06-12 | 23.28 | 24.86 | 22.73 | 23.54 | 23.26 | qfq | 7,545,631 | 179,222,312 | 1.33% |
| 2026-06-11 | 23.00 | 23.47 | 22.39 | 23.23 | 22.96 | qfq | 2,913,500 | 67,139,426 | -0.30% |
| 2026-06-10 | 23.90 | 24.18 | 22.61 | 23.30 | 23.03 | qfq | 3,918,600 | 90,804,076 | -1.56% |
| 2026-06-09 | 24.85 | 25.24 | 23.62 | 23.67 | 23.39 | qfq | 5,701,100 | 137,504,804 | -3.94% |
| 2026-06-08 | 24.73 | 25.80 | 23.64 | 24.64 | 24.35 | qfq | 8,124,083 | 200,117,320 | -0.73% |
| 2026-06-05 | 22.43 | 24.82 | 22.16 | 24.82 | 24.53 | qfq | 6,693,700 | 161,028,903 | 10.02% |
| 2026-06-04 | 22.00 | 22.97 | 21.82 | 22.56 | 22.29 | qfq | 2,698,101 | 60,556,554 | 1.62% |
| 2026-06-03 | 22.83 | 22.85 | 22.01 | 22.20 | 21.94 | qfq | 2,248,200 | 50,274,087 | -3.23% |
| 2026-06-02 | 22.93 | 23.12 | 22.32 | 22.94 | 22.67 | qfq | 1,980,500 | 45,151,450 | 0.04% |
| 2026-06-01 | 22.86 | 23.44 | 22.14 | 22.93 | 22.66 | qfq | 2,683,100 | 61,732,669 | 1.51% |
| 2026-05-29 | 23.77 | 23.77 | 22.51 | 22.59 | 22.32 | qfq | 2,300,004 | 52,729,674 | -4.96% |
| 2026-05-28 | 23.60 | 24.16 | 22.88 | 23.77 | 23.49 | qfq | 1,939,135 | 45,691,274 | 0.59% |
| 2026-05-27 | 24.19 | 24.21 | 23.33 | 23.63 | 23.35 | qfq | 2,804,033 | 66,244,273 | -2.11% |
| 2026-05-26 | 24.70 | 24.74 | 23.79 | 24.14 | 23.86 | qfq | 2,283,600 | 55,070,699 | -2.27% |
| 2026-05-25 | 25.57 | 25.80 | 24.10 | 24.70 | 24.41 | qfq | 3,355,331 | 82,487,948 | -3.33% |
| 2026-05-22 | 25.16 | 26.11 | 25.16 | 25.55 | 25.25 | qfq | 2,884,031 | 73,864,726 | 1.55% |
| 2026-05-21 | 25.97 | 26.20 | 25.10 | 25.16 | 24.86 | qfq | 3,514,500 | 90,134,317 | -3.12% |
| 2026-05-20 | 26.25 | 26.51 | 25.61 | 25.97 | 25.66 | qfq | 2,891,831 | 75,069,354 | -1.44% |
| 2026-05-19 | 25.66 | 26.45 | 25.30 | 26.35 | 26.04 | qfq | 3,837,902 | 99,983,601 | 1.78% |
| 2026-05-18 | 25.90 | 26.86 | 24.95 | 25.89 | 25.58 | qfq | 5,584,131 | 142,958,193 | -0.04% |
| 2026-05-15 | 25.13 | 26.25 | 25.05 | 25.90 | 25.59 | qfq | 4,441,315 | 114,020,358 | 2.98% |
| 2026-05-14 | 24.99 | 26.08 | 24.94 | 25.15 | 24.85 | qfq | 3,482,210 | 88,517,273 | 1.00% |
| 2026-05-13 | 25.00 | 25.48 | 24.80 | 24.90 | 24.61 | qfq | 3,238,650 | 81,291,358 | -0.52% |
| 2026-05-12 | 25.75 | 26.08 | 24.65 | 25.03 | 24.73 | qfq | 3,641,431 | 91,723,419 | -3.73% |
| 2026-05-11 | 25.45 | 26.16 | 25.18 | 26.00 | 25.69 | qfq | 4,219,765 | 108,391,259 | 2.16% |
| 2026-05-08 | 25.14 | 25.75 | 24.92 | 25.45 | 25.15 | qfq | 2,595,517 | 65,722,981 | 1.23% |
| 2026-05-07 | 25.31 | 25.44 | 24.83 | 25.14 | 24.84 | qfq | 3,257,085 | 81,765,541 | -0.71% |
| 2026-05-06 | 25.51 | 25.67 | 25.00 | 25.32 | 25.02 | qfq | 3,978,000 | 100,528,400 | 0.84% |
| 2026-04-30 | 25.04 | 25.30 | 24.69 | 25.11 | 24.81 | qfq | 3,733,400 | 93,141,847 | 0.60% |
| 2026-04-29 | 24.73 | 25.28 | 24.40 | 24.96 | 24.67 | qfq | 4,285,100 | 107,185,647 | 1.96% |
| 2026-04-28 | 24.89 | 25.10 | 24.07 | 24.48 | 24.19 | qfq | 3,556,684 | 86,869,252 | -2.04% |
| 2026-04-27 | 23.54 | 25.52 | 23.23 | 24.99 | 24.70 | qfq | 4,874,300 | 120,828,018 | 6.02% |
| 2026-04-24 | 23.45 | 23.85 | 22.84 | 23.57 | 23.29 | qfq | 2,187,515 | 51,319,939 | 0.38% |
| 2026-04-23 | 23.96 | 24.03 | 23.41 | 23.48 | 23.20 | qfq | 1,542,300 | 36,489,133 | -2.09% |
| 2026-04-22 | 23.93 | 24.30 | 23.67 | 23.98 | 23.70 | qfq | 1,826,700 | 43,963,390 | 0.42% |
| 2026-04-21 | 24.26 | 24.34 | 23.74 | 23.88 | 23.60 | qfq | 1,733,700 | 41,430,608 | -1.57% |
| 2026-04-20 | 24.50 | 24.51 | 24.06 | 24.26 | 23.97 | qfq | 1,877,801 | 45,498,921 | -0.98% |
| 2026-04-17 | 24.68 | 24.99 | 24.42 | 24.50 | 24.21 | qfq | 2,303,600 | 56,716,278 | 0.33% |
| 2026-04-16 | 23.50 | 24.45 | 23.50 | 24.42 | 24.13 | qfq | 2,883,902 | 69,367,719 | 3.87% |
| 2026-04-15 | 23.97 | 24.08 | 23.37 | 23.51 | 23.23 | qfq | 2,214,289 | 52,253,087 | -1.92% |
| 2026-04-14 | 23.76 | 24.17 | 23.50 | 23.97 | 23.69 | qfq | 2,626,642 | 62,759,149 | 1.57% |
| 2026-04-13 | 23.65 | 24.28 | 23.31 | 23.60 | 23.32 | qfq | 3,742,700 | 88,862,410 | -0.76% |
| 2026-04-10 | 24.20 | 24.96 | 23.77 | 23.78 | 23.50 | qfq | 5,285,769 | 128,718,003 | -0.92% |
| 2026-04-09 | 22.65 | 24.13 | 22.51 | 24.00 | 23.72 | qfq | 7,980,595 | 187,533,101 | 5.87% |
| 2026-04-08 | 21.55 | 23.18 | 21.44 | 22.67 | 22.40 | qfq | 5,261,001 | 118,443,102 | 7.03% |
| 2026-04-07 | 20.88 | 21.32 | 20.62 | 21.18 | 20.93 | qfq | 3,111,100 | 65,392,387 | 1.92% |
| 2026-04-03 | 22.44 | 22.50 | 20.70 | 20.78 | 20.53 | qfq | 4,261,720 | 90,299,112 | -7.23% |
| 2026-04-02 | 23.04 | 23.70 | 22.31 | 22.40 | 22.14 | qfq | 4,255,002 | 97,527,937 | -2.61% |
| 2026-04-01 | 23.58 | 23.76 | 22.80 | 23.00 | 22.73 | qfq | 4,048,407 | 93,512,685 | -0.61% |
| 2026-03-31 | 24.64 | 24.76 | 23.13 | 23.14 | 22.87 | qfq | 5,012,502 | 119,462,185 | -6.99% |
| 2026-03-30 | 25.00 | 25.71 | 23.45 | 24.88 | 24.59 | qfq | 6,683,856 | 163,142,497 | -2.20% |
| 2026-03-27 | 25.54 | 27.30 | 24.98 | 25.44 | 25.14 | qfq | 10,216,610 | 267,115,908 | -3.67% |
| 2026-03-26 | 26.04 | 28.55 | 25.80 | 26.41 | 26.10 | qfq | 12,912,936 | 351,308,502 | 0.42% |
| 2026-03-25 | 25.09 | 26.48 | 24.65 | 26.30 | 25.99 | qfq | 8,609,020 | 221,227,797 | 3.30% |
| 2026-03-24 | 23.75 | 25.80 | 23.68 | 25.46 | 25.16 | qfq | 9,678,055 | 236,772,896 | 5.42% |
| 2026-03-23 | 23.05 | 24.20 | 22.50 | 24.15 | 23.87 | qfq | 9,635,696 | 227,338,746 | 2.77% |
| 2026-03-20 | 22.34 | 23.88 | 21.92 | 23.50 | 23.22 | qfq | 8,723,880 | 199,316,021 | 2.71% |
| 2026-03-19 | 22.96 | 23.22 | 21.93 | 22.88 | 22.61 | qfq | 3,468,900 | 78,283,508 | -0.95% |
| 2026-03-18 | 22.60 | 23.12 | 22.51 | 23.10 | 22.83 | qfq | 1,758,200 | 40,153,950 | 2.21% |
| 2026-03-17 | 22.93 | 23.16 | 22.33 | 22.60 | 22.33 | qfq | 1,611,315 | 36,697,547 | -0.92% |
| 2026-03-16 | 22.75 | 22.89 | 22.52 | 22.81 | 22.54 | qfq | 1,125,900 | 25,534,447 | 0.75% |
| 2026-03-13 | 22.46 | 22.89 | 22.38 | 22.64 | 22.37 | qfq | 1,070,314 | 24,246,707 | 0.40% |
| 2026-03-12 | 23.31 | 23.31 | 22.40 | 22.55 | 22.28 | qfq | 1,065,900 | 24,235,563 | -1.61% |
| 2026-03-11 | 22.98 | 23.18 | 22.74 | 22.92 | 22.65 | qfq | 1,290,600 | 29,596,390 | -0.26% |
| 2026-03-10 | 22.77 | 23.03 | 22.57 | 22.98 | 22.71 | qfq | 1,377,800 | 31,577,779 | 1.50% |
| 2026-03-09 | 22.60 | 22.79 | 22.13 | 22.64 | 22.37 | qfq | 2,129,900 | 47,876,223 | -0.09% |
| 2026-03-06 | 21.57 | 22.66 | 21.57 | 22.66 | 22.39 | qfq | 1,435,906 | 31,997,803 | 4.14% |
| 2026-03-05 | 21.49 | 21.97 | 21.49 | 21.76 | 21.50 | qfq | 1,341,800 | 29,219,676 | 2.06% |
| 2026-03-04 | 21.61 | 21.74 | 21.07 | 21.32 | 21.07 | qfq | 1,399,600 | 29,925,035 | -1.43% |
| 2026-03-03 | 22.54 | 22.55 | 21.60 | 21.63 | 21.37 | qfq | 1,578,600 | 34,858,869 | -3.05% |
| 2026-03-02 | 22.65 | 22.90 | 21.86 | 22.31 | 22.05 | qfq | 2,032,300 | 45,352,405 | -1.72% |
| 2026-02-27 | 23.05 | 23.05 | 22.56 | 22.70 | 22.43 | qfq | 1,550,974 | 35,223,740 | -1.43% |
| 2026-02-26 | 22.82 | 23.05 | 22.79 | 23.03 | 22.76 | qfq | 1,238,510 | 28,377,283 | 0.92% |
| 2026-02-25 | 22.80 | 23.01 | 22.71 | 22.82 | 22.55 | qfq | 1,665,100 | 38,109,761 | 0.44% |
| 2026-02-24 | 22.98 | 23.00 | 22.42 | 22.72 | 22.45 | qfq | 1,297,300 | 29,413,666 | 0.13% |
| 2026-02-13 | 22.39 | 22.93 | 22.39 | 22.69 | 22.42 | qfq | 2,050,400 | 46,680,921 | 0.84% |
| 2026-02-12 | 22.79 | 22.82 | 22.46 | 22.50 | 22.23 | qfq | 1,791,800 | 40,560,766 | -1.27% |
| 2026-02-11 | 22.58 | 22.92 | 22.23 | 22.79 | 22.52 | qfq | 2,782,612 | 63,038,384 | -0.13% |
| 2026-02-10 | 22.53 | 22.84 | 22.26 | 22.82 | 22.55 | qfq | 1,754,100 | 39,616,099 | 1.92% |
| 2026-02-09 | 22.34 | 22.49 | 22.11 | 22.39 | 22.13 | qfq | 1,468,800 | 32,833,472 | 0.81% |
| 2026-02-06 | 21.91 | 22.45 | 21.80 | 22.21 | 21.95 | qfq | 2,042,199 | 45,406,301 | 0.68% |
| 2026-02-05 | 21.79 | 22.20 | 21.64 | 22.06 | 21.80 | qfq | 2,508,000 | 55,120,464 | 1.24% |
| 2026-02-04 | 21.66 | 22.02 | 21.58 | 21.79 | 21.53 | qfq | 1,555,593 | 33,875,153 | 0.46% |
| 2026-02-03 | 21.57 | 21.83 | 21.29 | 21.69 | 21.43 | qfq | 1,752,100 | 37,975,974 | 1.31% |
| 2026-02-02 | 21.57 | 22.19 | 21.34 | 21.41 | 21.16 | qfq | 2,500,116 | 54,369,687 | -1.02% |
| 2026-01-30 | 21.28 | 21.65 | 21.00 | 21.63 | 21.37 | qfq | 2,114,702 | 45,242,948 | 1.64% |
| 2026-01-29 | 21.34 | 21.90 | 21.05 | 21.28 | 21.03 | qfq | 1,996,402 | 42,759,718 | -0.93% |
| 2026-01-28 | 22.20 | 22.22 | 21.41 | 21.48 | 21.23 | qfq | 1,847,600 | 40,013,343 | -1.78% |
| 2026-01-27 | 22.15 | 22.20 | 21.32 | 21.87 | 21.61 | qfq | 1,867,200 | 40,637,768 | -1.22% |
| 2026-01-26 | 22.48 | 22.71 | 21.98 | 22.14 | 21.88 | qfq | 2,327,600 | 51,908,492 | -1.20% |
| 2026-01-23 | 22.45 | 22.50 | 22.21 | 22.41 | 22.15 | qfq | 2,094,700 | 46,802,196 | 0.18% |
| 2026-01-22 | 22.24 | 22.49 | 22.24 | 22.37 | 22.11 | qfq | 1,246,793 | 27,923,219 | 0.49% |
| 2026-01-21 | 22.03 | 22.35 | 21.80 | 22.26 | 22.00 | qfq | 1,275,900 | 28,282,330 | 1.09% |
| 2026-01-20 | 22.23 | 22.36 | 21.73 | 22.02 | 21.76 | qfq | 1,745,600 | 38,572,841 | -0.81% |
| 2026-01-19 | 21.73 | 22.20 | 21.66 | 22.20 | 21.94 | qfq | 1,569,700 | 34,587,087 | 2.16% |
| 2026-01-16 | 21.50 | 21.85 | 21.45 | 21.73 | 21.47 | qfq | 1,645,600 | 35,722,380 | 0.65% |
| 2026-01-15 | 21.70 | 21.70 | 21.12 | 21.59 | 21.34 | qfq | 1,539,500 | 33,190,189 | 0.79% |
| 2026-01-14 | 21.55 | 21.74 | 21.02 | 21.42 | 21.17 | qfq | 2,013,900 | 43,184,499 | -0.60% |
| 2026-01-13 | 21.65 | 21.93 | 21.24 | 21.55 | 21.30 | qfq | 2,178,816 | 47,235,964 | -0.05% |
| 2026-01-12 | 21.56 | 21.74 | 21.42 | 21.56 | 21.31 | qfq | 1,960,700 | 42,244,755 | 0.00% |
| 2026-01-09 | 21.51 | 21.67 | 21.34 | 21.56 | 21.31 | qfq | 1,605,239 | 34,511,552 | 0.09% |
| 2026-01-08 | 21.46 | 21.68 | 21.38 | 21.54 | 21.29 | qfq | 1,759,100 | 37,889,746 | -0.09% |
| 2026-01-07 | 21.80 | 22.08 | 21.35 | 21.56 | 21.31 | qfq | 3,070,214 | 66,633,542 | -0.65% |
| 2026-01-06 | 22.38 | 22.63 | 21.65 | 21.70 | 21.44 | qfq | 3,176,302 | 70,140,953 | -2.86% |
| 2026-01-05 | 22.34 | 22.70 | 22.07 | 22.34 | 22.08 | qfq | 3,087,900 | 69,403,168 | 0.00% |
| 2025-12-31 | 21.95 | 22.36 | 21.91 | 22.34 | 22.08 | qfq | 1,698,100 | 37,581,360 | 1.45% |
| 2025-12-30 | 21.52 | 22.07 | 21.40 | 22.02 | 21.76 | qfq | 1,371,300 | 29,904,832 | 2.04% |
| 2025-12-29 | 21.31 | 21.59 | 21.10 | 21.58 | 21.33 | qfq | 1,200,200 | 25,718,854 | 0.94% |
| 2025-12-26 | 21.39 | 21.57 | 21.18 | 21.38 | 21.13 | qfq | 1,150,300 | 24,532,059 | 0.14% |
| 2025-12-25 | 21.11 | 21.38 | 20.92 | 21.35 | 21.10 | qfq | 1,080,200 | 22,901,642 | 1.62% |
| 2025-12-24 | 20.63 | 21.13 | 20.42 | 21.01 | 20.76 | qfq | 1,178,200 | 24,482,272 | 2.39% |
| 2025-12-23 | 20.65 | 20.85 | 20.48 | 20.52 | 20.28 | qfq | 1,035,200 | 21,337,466 | -0.68% |
| 2025-12-22 | 20.80 | 21.02 | 20.66 | 20.66 | 20.42 | qfq | 975,900 | 20,324,999 | -0.19% |
| 2025-12-19 | 20.50 | 20.79 | 20.38 | 20.70 | 20.46 | qfq | 729,900 | 15,097,468 | 1.47% |
| 2025-12-18 | 20.30 | 20.64 | 20.14 | 20.40 | 20.16 | qfq | 960,200 | 19,654,121 | 0.74% |
| 2025-12-17 | 20.47 | 20.51 | 20.01 | 20.25 | 20.01 | qfq | 1,591,302 | 32,230,947 | 0.00% |
| 2025-12-16 | 20.69 | 20.98 | 20.24 | 20.25 | 20.01 | qfq | 1,683,514 | 34,435,845 | -2.08% |
| 2025-12-15 | 21.25 | 21.45 | 20.65 | 20.68 | 20.44 | qfq | 1,479,500 | 31,045,267 | -3.05% |
| 2025-12-12 | 21.47 | 21.84 | 21.33 | 21.33 | 21.08 | qfq | 941,902 | 20,317,449 | -1.43% |
| 2025-12-11 | 21.90 | 22.21 | 21.51 | 21.64 | 21.38 | qfq | 1,157,200 | 25,058,598 | -0.60% |
| 2025-12-10 | 22.19 | 22.33 | 21.70 | 21.77 | 21.51 | qfq | 1,155,000 | 25,372,036 | -2.33% |
| 2025-12-09 | 22.44 | 22.49 | 22.19 | 22.29 | 22.03 | qfq | 1,231,700 | 27,531,608 | -0.49% |
| 2025-12-08 | 21.81 | 22.55 | 21.81 | 22.40 | 22.14 | qfq | 1,604,102 | 35,854,072 | 2.71% |
| 2025-12-05 | 21.36 | 21.94 | 21.00 | 21.81 | 21.55 | qfq | 1,184,800 | 25,577,074 | 2.11% |
| 2025-12-04 | 21.72 | 21.78 | 21.30 | 21.36 | 21.11 | qfq | 1,028,500 | 22,074,282 | -1.66% |
| 2025-12-03 | 21.86 | 22.02 | 21.55 | 21.72 | 21.46 | qfq | 1,236,600 | 26,884,397 | -0.14% |
| 2025-12-02 | 21.92 | 22.18 | 21.70 | 21.75 | 21.49 | qfq | 807,000 | 17,612,936 | -1.18% |
| 2025-12-01 | 22.44 | 22.44 | 21.92 | 22.01 | 21.75 | qfq | 1,442,000 | 31,957,504 | -0.32% |
| 2025-11-28 | 21.44 | 22.09 | 21.42 | 22.08 | 21.82 | qfq | 1,097,900 | 23,940,212 | 2.70% |
| 2025-11-27 | 21.36 | 21.70 | 21.24 | 21.50 | 21.25 | qfq | 600,800 | 12,894,872 | 0.80% |
| 2025-11-26 | 21.53 | 21.75 | 21.30 | 21.33 | 21.08 | qfq | 837,500 | 17,996,077 | -0.84% |
| 2025-11-25 | 21.48 | 21.76 | 21.24 | 21.51 | 21.26 | qfq | 1,025,400 | 22,156,390 | 1.27% |
| 2025-11-24 | 20.76 | 21.50 | 20.76 | 21.24 | 20.99 | qfq | 1,340,500 | 28,345,704 | 2.41% |
| 2025-11-21 | 21.44 | 21.76 | 20.65 | 20.74 | 20.50 | qfq | 1,558,800 | 32,767,673 | -4.47% |
| 2025-11-20 | 21.91 | 22.10 | 21.60 | 21.71 | 21.45 | qfq | 931,500 | 20,283,803 | -0.69% |
| 2025-11-19 | 22.26 | 22.50 | 21.84 | 21.86 | 21.60 | qfq | 1,350,000 | 29,749,654 | -2.28% |
| 2025-11-18 | 22.66 | 22.73 | 22.20 | 22.37 | 22.11 | qfq | 920,600 | 20,575,067 | -1.11% |
| 2025-11-17 | 23.13 | 23.13 | 22.41 | 22.62 | 22.35 | qfq | 1,201,300 | 27,089,911 | -0.13% |
| 2025-11-14 | 22.50 | 22.98 | 22.39 | 22.65 | 22.38 | qfq | 1,154,100 | 26,327,596 | -0.04% |
| 2025-11-13 | 22.88 | 22.96 | 22.62 | 22.66 | 22.39 | qfq | 1,278,800 | 29,095,288 | -0.87% |
| 2025-11-12 | 22.99 | 23.19 | 22.74 | 22.86 | 22.59 | qfq | 1,300,354 | 29,777,809 | -0.31% |
| 2025-11-11 | 23.16 | 23.42 | 22.90 | 22.93 | 22.66 | qfq | 1,473,600 | 34,095,418 | -0.99% |
| 2025-11-10 | 23.14 | 23.44 | 23.03 | 23.16 | 22.89 | qfq | 1,131,000 | 26,265,455 | 0.35% |
| 2025-11-07 | 23.28 | 23.40 | 23.06 | 23.08 | 22.81 | qfq | 1,211,000 | 28,063,538 | -1.58% |
| 2025-11-06 | 23.33 | 23.52 | 23.10 | 23.45 | 23.17 | qfq | 1,507,214 | 35,156,344 | 1.03% |
| 2025-11-05 | 23.40 | 23.58 | 23.09 | 23.21 | 22.94 | qfq | 1,493,400 | 34,874,561 | -0.30% |
| 2025-11-04 | 23.31 | 23.57 | 23.11 | 23.28 | 23.01 | qfq | 1,516,200 | 35,304,783 | -0.17% |
| 2025-11-03 | 23.57 | 23.77 | 23.06 | 23.32 | 23.04 | qfq | 2,437,500 | 56,989,234 | -0.68% |
| 2025-10-31 | 23.20 | 23.83 | 22.86 | 23.48 | 23.20 | qfq | 3,963,200 | 92,939,650 | 3.62% |
| 2025-10-30 | 22.39 | 23.48 | 22.20 | 22.66 | 22.39 | qfq | 3,138,300 | 71,158,760 | 1.03% |
| 2025-10-29 | 22.60 | 22.89 | 22.25 | 22.43 | 22.17 | qfq | 1,901,700 | 42,600,437 | -1.58% |
| 2025-10-28 | 22.86 | 23.10 | 22.68 | 22.79 | 22.52 | qfq | 1,731,400 | 39,501,395 | -1.09% |
| 2025-10-27 | 23.90 | 24.00 | 22.92 | 23.04 | 22.77 | qfq | 3,204,500 | 74,547,893 | -2.21% |
| 2025-10-24 | 22.05 | 23.95 | 22.00 | 23.56 | 23.28 | qfq | 5,999,100 | 139,207,187 | 6.65% |
| 2025-10-23 | 21.70 | 22.17 | 21.41 | 22.09 | 21.83 | qfq | 1,369,600 | 29,676,575 | 1.80% |
| 2025-10-22 | 21.90 | 21.99 | 21.60 | 21.70 | 21.44 | qfq | 1,187,900 | 25,858,556 | -0.91% |
| 2025-10-21 | 21.70 | 21.95 | 21.70 | 21.90 | 21.64 | qfq | 1,257,700 | 27,492,972 | 1.20% |
| 2025-10-20 | 21.34 | 21.78 | 21.34 | 21.64 | 21.38 | qfq | 1,185,300 | 25,605,175 | 1.84% |
| 2025-10-17 | 21.97 | 22.00 | 21.10 | 21.25 | 21.00 | qfq | 1,548,334 | 33,295,519 | -2.83% |
| 2025-10-16 | 22.36 | 22.69 | 21.80 | 21.87 | 21.61 | qfq | 1,598,102 | 35,352,535 | -2.19% |
| 2025-10-15 | 22.30 | 22.39 | 21.95 | 22.36 | 22.10 | qfq | 1,174,500 | 26,098,086 | -0.04% |
| 2025-10-14 | 22.03 | 22.72 | 21.98 | 22.37 | 22.11 | qfq | 2,435,434 | 54,295,096 | 2.01% |
| 2025-10-13 | 21.48 | 22.11 | 20.55 | 21.93 | 21.67 | qfq | 1,833,900 | 39,660,218 | -0.59% |
| 2025-10-10 | 22.33 | 23.00 | 21.97 | 22.06 | 21.80 | qfq | 2,252,902 | 50,429,458 | -0.14% |
| 2025-10-09 | 22.42 | 22.54 | 22.02 | 22.09 | 21.83 | qfq | 1,872,302 | 41,558,617 | -1.21% |
| 2025-09-30 | 22.59 | 22.70 | 22.31 | 22.36 | 22.10 | qfq | 981,900 | 22,050,534 | -0.93% |
| 2025-09-29 | 22.44 | 22.82 | 22.05 | 22.57 | 22.30 | qfq | 1,438,500 | 32,360,609 | 0.58% |
| 2025-09-26 | 22.54 | 22.97 | 22.33 | 22.44 | 22.18 | qfq | 1,144,800 | 25,793,923 | -0.53% |
| 2025-09-25 | 22.78 | 23.13 | 22.56 | 22.56 | 22.29 | qfq | 1,517,100 | 34,638,334 | -1.01% |
| 2025-09-24 | 22.39 | 22.80 | 22.08 | 22.79 | 22.52 | qfq | 1,364,700 | 30,825,911 | 1.65% |
| 2025-09-23 | 22.58 | 22.69 | 21.75 | 22.42 | 22.16 | qfq | 1,797,942 | 39,820,814 | -0.58% |
| 2025-09-22 | 22.94 | 23.15 | 22.38 | 22.55 | 22.28 | qfq | 1,695,402 | 38,339,250 | -0.70% |
| 2025-09-19 | 23.13 | 23.26 | 22.71 | 22.71 | 22.44 | qfq | 1,690,300 | 38,654,722 | -1.69% |
| 2025-09-18 | 23.68 | 23.86 | 22.90 | 23.10 | 22.83 | qfq | 2,077,236 | 48,581,205 | -2.12% |
| 2025-09-17 | 23.57 | 23.76 | 23.30 | 23.60 | 23.32 | qfq | 1,583,534 | 37,392,320 | 0.47% |
| 2025-09-16 | 23.27 | 23.55 | 23.10 | 23.49 | 23.21 | qfq | 1,613,400 | 37,678,625 | 0.95% |
| 2025-09-15 | 23.47 | 23.84 | 23.17 | 23.27 | 23.00 | qfq | 1,701,812 | 39,711,018 | -1.36% |
| 2025-09-12 | 23.98 | 24.00 | 23.52 | 23.59 | 23.31 | qfq | 1,466,806 | 34,838,015 | -0.55% |
| 2025-09-11 | 23.58 | 23.92 | 23.25 | 23.72 | 23.44 | qfq | 1,609,206 | 38,012,477 | 0.76% |
| 2025-09-10 | 23.76 | 23.76 | 23.35 | 23.54 | 23.26 | qfq | 1,350,500 | 31,776,307 | 0.51% |
| 2025-09-09 | 23.74 | 23.80 | 23.37 | 23.42 | 23.14 | qfq | 1,532,000 | 36,088,770 | -1.35% |
| 2025-09-08 | 23.69 | 23.78 | 23.24 | 23.74 | 23.46 | qfq | 1,826,098 | 42,967,153 | 1.32% |
| 2025-09-05 | 22.94 | 23.60 | 22.72 | 23.43 | 23.15 | qfq | 2,247,202 | 52,352,099 | 2.49% |
| 2025-09-04 | 22.30 | 23.76 | 22.30 | 22.86 | 22.59 | qfq | 3,487,131 | 80,454,627 | 2.51% |
| 2025-09-03 | 23.00 | 23.20 | 22.25 | 22.30 | 22.04 | qfq | 1,645,900 | 37,421,893 | -2.87% |
| 2025-09-02 | 23.17 | 23.40 | 22.41 | 22.96 | 22.69 | qfq | 2,579,798 | 58,857,860 | -0.95% |
| 2025-09-01 | 23.05 | 23.49 | 23.00 | 23.18 | 22.91 | qfq | 2,216,900 | 51,567,059 | 0.78% |
| 2025-08-29 | 23.48 | 23.66 | 22.75 | 23.00 | 22.73 | qfq | 3,237,831 | 74,790,674 | -3.08% |
| 2025-08-28 | 23.46 | 24.02 | 22.80 | 23.73 | 23.45 | qfq | 3,539,800 | 82,862,426 | 0.38% |
| 2025-08-27 | 24.42 | 24.64 | 23.50 | 23.64 | 23.36 | qfq | 3,597,431 | 86,964,817 | -3.43% |
| 2025-08-26 | 24.52 | 24.96 | 24.40 | 24.48 | 24.19 | qfq | 2,359,900 | 58,028,797 | -0.33% |
| 2025-08-25 | 24.67 | 24.79 | 24.24 | 24.56 | 24.27 | qfq | 2,861,715 | 70,181,032 | 0.78% |
| 2025-08-22 | 24.31 | 24.72 | 24.23 | 24.37 | 24.08 | qfq | 2,640,102 | 64,457,610 | -0.29% |
| 2025-08-21 | 24.64 | 24.78 | 24.34 | 24.44 | 24.15 | qfq | 2,563,099 | 63,035,215 | -0.85% |
| 2025-08-20 | 24.46 | 24.86 | 24.32 | 24.65 | 24.36 | qfq | 2,434,502 | 59,793,976 | 0.28% |
| 2025-08-19 | 24.91 | 24.91 | 24.10 | 24.58 | 24.29 | qfq | 4,021,000 | 98,580,953 | -1.48% |
| 2025-08-18 | 24.42 | 25.91 | 24.00 | 24.95 | 24.66 | qfq | 6,803,300 | 170,612,632 | 3.83% |
| 2025-08-15 | 23.55 | 24.14 | 23.40 | 24.03 | 23.75 | qfq | 2,935,400 | 70,102,786 | 2.39% |
| 2025-08-14 | 24.02 | 24.50 | 23.46 | 23.47 | 23.19 | qfq | 4,172,400 | 99,614,198 | -2.09% |
| 2025-08-13 | 24.29 | 24.48 | 23.92 | 23.97 | 23.69 | qfq | 3,703,500 | 89,249,086 | -1.07% |
| 2025-08-12 | 24.62 | 24.88 | 24.01 | 24.23 | 23.94 | qfq | 4,393,500 | 106,692,982 | -1.34% |
| 2025-08-11 | 24.05 | 24.86 | 23.81 | 24.56 | 24.27 | qfq | 7,461,200 | 182,448,758 | 2.85% |
| 2025-08-08 | 22.63 | 24.79 | 22.36 | 23.88 | 23.60 | qfq | 9,598,300 | 227,980,252 | 5.52% |
| 2025-08-07 | 23.00 | 23.05 | 22.61 | 22.63 | 22.36 | qfq | 2,593,400 | 59,045,404 | -1.82% |
| 2025-08-06 | 22.80 | 23.12 | 22.64 | 23.05 | 22.78 | qfq | 3,855,000 | 88,656,649 | 1.14% |
| 2025-08-05 | 22.60 | 22.85 | 22.56 | 22.79 | 22.52 | qfq | 2,900,000 | 65,880,900 | 0.84% |
| 2025-08-04 | 22.46 | 22.65 | 22.01 | 22.60 | 22.33 | qfq | 3,414,802 | 76,659,088 | 2.08% |
| 2025-08-01 | 21.99 | 22.33 | 21.91 | 22.14 | 21.88 | qfq | 2,083,800 | 45,992,512 | 1.23% |
| 2025-07-31 | 22.00 | 22.50 | 21.73 | 21.87 | 21.61 | qfq | 3,185,600 | 70,345,656 | -0.68% |
| 2025-07-30 | 22.29 | 22.57 | 21.89 | 22.02 | 21.76 | qfq | 2,590,700 | 57,119,425 | -1.48% |
| 2025-07-29 | 22.57 | 22.65 | 22.12 | 22.35 | 22.09 | qfq | 2,836,600 | 63,284,812 | -0.45% |
| 2025-07-28 | 22.58 | 22.98 | 22.35 | 22.45 | 22.19 | qfq | 3,267,502 | 73,608,775 | -0.58% |
| 2025-07-25 | 21.92 | 23.10 | 21.70 | 22.58 | 22.31 | qfq | 5,713,200 | 128,087,998 | 2.96% |
| 2025-07-24 | 21.56 | 22.50 | 21.50 | 21.93 | 21.67 | qfq | 4,526,500 | 99,792,549 | 1.81% |
| 2025-07-23 | 21.79 | 22.20 | 21.49 | 21.54 | 21.29 | qfq | 4,370,900 | 95,341,163 | -1.42% |
| 2025-07-22 | 22.25 | 22.58 | 21.32 | 21.85 | 21.59 | qfq | 5,884,402 | 129,038,437 | -2.02% |
| 2025-07-21 | 22.29 | 22.46 | 22.22 | 22.30 | 22.04 | qfq | 2,151,000 | 47,963,414 | -0.18% |
| 2025-07-18 | 22.51 | 22.58 | 22.14 | 22.34 | 22.08 | qfq | 2,359,200 | 52,580,218 | -0.76% |
| 2025-07-17 | 22.39 | 22.70 | 22.20 | 22.51 | 22.24 | qfq | 3,055,902 | 68,760,358 | 0.18% |
| 2025-07-16 | 22.50 | 22.78 | 22.26 | 22.47 | 22.20 | qfq | 4,799,400 | 108,352,198 | -0.44% |
| 2025-07-15 | 22.14 | 22.57 | 21.66 | 22.57 | 22.30 | qfq | 5,262,774 | 116,570,533 | 1.76% |
| 2025-07-14 | 21.79 | 22.22 | 21.77 | 22.18 | 21.92 | qfq | 4,426,374 | 97,661,175 | 1.93% |
| 2025-07-11 | 21.50 | 22.35 | 21.10 | 21.76 | 21.50 | qfq | 6,142,391 | 132,879,786 | 0.88% |
| 2025-07-10 | 21.29 | 22.23 | 21.19 | 21.57 | 21.32 | qfq | 5,208,700 | 112,742,258 | 1.36% |
| 2025-07-09 | 21.08 | 21.80 | 21.08 | 21.28 | 21.03 | qfq | 3,068,000 | 65,781,574 | 0.47% |
| 2025-07-08 | 21.25 | 21.43 | 21.06 | 21.18 | 20.93 | qfq | 2,583,700 | 54,861,161 | -0.28% |
| 2025-07-07 | 21.12 | 21.26 | 21.03 | 21.24 | 20.99 | qfq | 1,325,000 | 28,014,272 | 0.52% |
| 2025-07-04 | 21.45 | 21.54 | 21.07 | 21.13 | 20.88 | qfq | 1,762,100 | 37,351,522 | -1.49% |
| 2025-07-03 | 21.55 | 21.70 | 21.39 | 21.45 | 21.20 | qfq | 1,675,967 | 36,042,369 | -1.02% |
| 2025-07-02 | 21.90 | 22.12 | 21.49 | 21.67 | 21.41 | qfq | 2,341,700 | 50,813,695 | -1.05% |
| 2025-07-01 | 22.04 | 22.70 | 21.81 | 21.90 | 21.64 | qfq | 5,205,667 | 115,207,285 | -0.54% |
| 2025-06-30 | 21.63 | 22.26 | 21.43 | 22.02 | 21.76 | qfq | 4,707,700 | 103,622,228 | 1.76% |
| 2025-06-27 | 20.95 | 21.65 | 20.90 | 21.64 | 21.38 | qfq | 3,981,700 | 84,996,446 | 3.54% |
| 2025-06-26 | 21.11 | 21.19 | 20.81 | 20.90 | 20.65 | qfq | 1,716,800 | 35,930,824 | -0.81% |
| 2025-06-25 | 21.00 | 21.14 | 20.53 | 21.07 | 20.82 | qfq | 2,781,400 | 57,904,110 | 1.25% |
| 2025-06-24 | 20.50 | 20.90 | 20.43 | 20.81 | 20.56 | qfq | 2,277,700 | 47,288,549 | 1.96% |
| 2025-06-23 | 20.19 | 20.59 | 20.09 | 20.41 | 20.17 | qfq | 1,423,900 | 29,068,224 | 0.64% |
| 2025-06-20 | 20.30 | 20.75 | 20.20 | 20.28 | 20.04 | qfq | 1,544,700 | 31,507,754 | -0.59% |
| 2025-06-19 | 20.77 | 21.01 | 20.26 | 20.40 | 20.16 | qfq | 1,989,500 | 40,967,754 | -2.53% |
| 2025-06-18 | 20.87 | 21.03 | 20.47 | 20.93 | 20.68 | qfq | 1,727,100 | 35,768,139 | 0.29% |
| 2025-06-17 | 20.63 | 20.96 | 20.58 | 20.87 | 20.62 | qfq | 1,854,300 | 38,587,794 | 0.82% |
| 2025-06-16 | 20.51 | 20.85 | 20.51 | 20.70 | 20.46 | qfq | 1,790,631 | 36,989,914 | 0.39% |
| 2025-06-13 | 21.02 | 21.15 | 20.55 | 20.62 | 20.38 | qfq | 2,310,200 | 47,996,218 | -2.87% |
| 2025-06-12 | 21.29 | 21.47 | 21.02 | 21.23 | 20.98 | qfq | 1,641,800 | 34,828,246 | -0.28% |
| 2025-06-11 | 21.34 | 21.48 | 21.00 | 21.29 | 21.04 | qfq | 2,402,200 | 51,166,041 | 0.19% |
| 2025-06-10 | 22.33 | 22.47 | 20.92 | 21.25 | 21.00 | qfq | 4,734,400 | 101,930,731 | -2.57% |
| 2025-06-09 | 21.31 | 22.88 | 21.06 | 21.81 | 21.55 | qfq | 5,868,900 | 129,193,143 | 2.78% |
| 2025-06-06 | 21.20 | 21.25 | 20.86 | 21.22 | 20.97 | qfq | 1,666,700 | 35,173,413 | 0.09% |
| 2025-06-05 | 20.89 | 21.26 | 20.63 | 21.20 | 20.95 | qfq | 2,122,502 | 44,623,784 | 1.58% |
| 2025-06-04 | 20.66 | 21.15 | 20.52 | 20.87 | 20.62 | qfq | 1,623,200 | 33,868,044 | 0.82% |
| 2025-06-03 | 20.66 | 20.75 | 20.41 | 20.70 | 20.46 | qfq | 1,743,100 | 35,939,918 | 0.34% |
| 2025-05-30 | 21.14 | 21.14 | 20.56 | 20.63 | 20.39 | qfq | 1,922,000 | 39,854,425 | -2.69% |
| 2025-05-29 | 21.26 | 21.57 | 21.07 | 21.20 | 20.95 | qfq | 2,145,200 | 45,618,499 | -0.66% |
| 2025-05-28 | 21.36 | 21.57 | 21.19 | 21.34 | 20.89 | qfq | 1,593,800 | 34,010,682 | -0.05% |
| 2025-05-27 | 21.62 | 21.93 | 21.26 | 21.35 | 20.90 | qfq | 1,978,000 | 42,370,980 | -2.06% |
| 2025-05-26 | 21.85 | 22.03 | 21.59 | 21.80 | 21.34 | qfq | 1,841,800 | 40,160,812 | 0.09% |
| 2025-05-23 | 21.96 | 22.55 | 21.70 | 21.78 | 21.32 | qfq | 2,702,100 | 59,763,286 | -0.77% |
| 2025-05-22 | 22.68 | 22.85 | 21.91 | 21.95 | 21.49 | qfq | 3,185,200 | 70,923,911 | -3.43% |
| 2025-05-21 | 23.19 | 23.43 | 22.60 | 22.73 | 22.25 | qfq | 2,638,600 | 60,090,673 | -1.30% |
| 2025-05-20 | 22.49 | 23.23 | 22.10 | 23.03 | 22.55 | qfq | 3,712,100 | 84,139,056 | 2.45% |
| 2025-05-19 | 22.78 | 23.26 | 22.31 | 22.48 | 22.01 | qfq | 2,627,100 | 59,235,915 | -1.92% |
| 2025-05-16 | 22.68 | 23.10 | 22.35 | 22.92 | 22.44 | qfq | 3,742,100 | 85,089,521 | 1.06% |
| 2025-05-15 | 22.98 | 22.98 | 22.58 | 22.68 | 22.20 | qfq | 2,157,800 | 49,019,869 | -1.09% |
| 2025-05-14 | 23.11 | 23.17 | 22.74 | 22.93 | 22.45 | qfq | 2,368,848 | 54,297,104 | -0.52% |
| 2025-05-13 | 23.47 | 23.55 | 22.97 | 23.05 | 22.57 | qfq | 2,886,700 | 66,947,220 | -0.35% |
| 2025-05-12 | 23.40 | 23.62 | 23.08 | 23.13 | 22.64 | qfq | 3,870,900 | 90,053,765 | -1.11% |
| 2025-05-09 | 24.00 | 24.20 | 23.08 | 23.39 | 22.90 | qfq | 3,956,370 | 92,469,929 | -2.01% |
| 2025-05-08 | 23.30 | 24.00 | 23.12 | 23.87 | 23.37 | qfq | 5,947,142 | 139,911,344 | 0.97% |
| 2025-05-07 | 24.09 | 24.82 | 23.58 | 23.64 | 23.14 | qfq | 7,908,800 | 190,966,013 | -0.42% |
| 2025-05-06 | 23.00 | 23.99 | 22.32 | 23.74 | 23.24 | qfq | 8,856,800 | 207,624,645 | 3.40% |
| 2025-04-30 | 21.10 | 22.96 | 20.68 | 22.96 | 22.48 | qfq | 6,603,018 | 143,227,219 | 10.01% |
| 2025-04-29 | 20.96 | 22.50 | 20.85 | 20.87 | 20.43 | qfq | 9,054,416 | 192,566,492 | -4.40% |
| 2025-04-28 | 23.55 | 23.57 | 21.83 | 21.83 | 21.37 | qfq | 3,381,795 | 75,222,342 | -10.02% |
| 2025-04-25 | 27.39 | 27.39 | 24.26 | 24.26 | 23.75 | qfq | 7,765,042 | 197,471,180 | -10.01% |
| 2025-04-24 | 27.24 | 28.20 | 26.86 | 26.96 | 26.39 | qfq | 4,130,400 | 113,213,107 | -1.71% |
| 2025-04-23 | 27.55 | 28.63 | 27.27 | 27.43 | 26.85 | qfq | 3,268,700 | 91,224,635 | 0.77% |
| 2025-04-22 | 27.43 | 27.86 | 26.81 | 27.22 | 26.65 | qfq | 1,943,518 | 53,079,097 | -0.73% |
| 2025-04-21 | 26.92 | 27.59 | 26.16 | 27.42 | 26.84 | qfq | 3,385,817 | 90,941,910 | 1.86% |
| 2025-04-18 | 27.50 | 27.71 | 26.55 | 26.92 | 26.35 | qfq | 2,819,400 | 76,191,901 | -2.00% |
| 2025-04-17 | 27.40 | 28.68 | 27.36 | 27.47 | 26.89 | qfq | 1,845,702 | 51,348,607 | -1.08% |
| 2025-04-16 | 29.04 | 29.46 | 27.26 | 27.77 | 27.19 | qfq | 3,782,500 | 106,355,148 | -5.74% |
| 2025-04-15 | 28.11 | 30.18 | 27.88 | 29.46 | 28.84 | qfq | 6,035,061 | 176,514,280 | 4.80% |
| 2025-04-14 | 28.92 | 29.20 | 26.90 | 28.11 | 27.52 | qfq | 6,071,003 | 169,863,964 | 4.89% |
| 2025-04-11 | 25.40 | 27.32 | 25.32 | 26.80 | 26.24 | qfq | 6,225,759 | 165,671,937 | 5.64% |
| 2025-04-10 | 26.00 | 26.82 | 25.03 | 25.37 | 24.84 | qfq | 6,837,009 | 178,850,746 | 0.28% |
| 2025-04-09 | 21.85 | 25.30 | 21.12 | 25.30 | 24.77 | qfq | 8,720,531 | 210,453,798 | 10.00% |
| 2025-04-08 | 25.08 | 25.08 | 23.00 | 23.00 | 22.52 | qfq | 3,037,200 | 71,251,553 | -10.02% |
| 2025-04-07 | 25.85 | 26.40 | 25.56 | 25.56 | 25.02 | qfq | 1,263,579 | 32,528,846 | -10.00% |
| 2025-04-03 | 28.63 | 29.31 | 27.97 | 28.40 | 27.80 | qfq | 2,514,799 | 71,624,077 | -2.07% |
| 2025-04-02 | 29.17 | 29.71 | 28.30 | 29.00 | 28.39 | qfq | 3,049,676 | 88,691,555 | -0.58% |
| 2025-04-01 | 29.20 | 29.46 | 28.49 | 29.17 | 28.56 | qfq | 3,161,800 | 91,758,454 | 1.74% |
| 2025-03-31 | 28.37 | 29.00 | 27.39 | 28.67 | 28.07 | qfq | 4,424,211 | 124,562,261 | -1.44% |
| 2025-03-28 | 30.59 | 30.59 | 28.30 | 29.09 | 28.48 | qfq | 5,468,028 | 160,520,517 | -2.71% |
| 2025-03-27 | 31.08 | 31.25 | 29.69 | 29.90 | 29.27 | qfq | 4,866,305 | 147,522,299 | -4.75% |
| 2025-03-26 | 29.00 | 31.50 | 28.51 | 31.39 | 30.73 | qfq | 7,149,173 | 217,921,079 | 8.35% |
| 2025-03-25 | 29.50 | 30.76 | 28.62 | 28.97 | 28.36 | qfq | 6,270,596 | 186,262,297 | -2.62% |
| 2025-03-24 | 30.31 | 32.30 | 29.14 | 29.75 | 29.12 | qfq | 6,846,076 | 209,367,555 | -5.13% |
| 2025-03-21 | 32.00 | 32.55 | 29.31 | 31.36 | 30.70 | qfq | 10,351,506 | 322,910,879 | 0.16% |
| 2025-03-20 | 27.71 | 31.31 | 27.71 | 31.31 | 30.65 | qfq | 9,697,296 | 290,682,953 | 10.01% |
| 2025-03-19 | 26.46 | 29.20 | 25.63 | 28.46 | 27.86 | qfq | 9,130,751 | 250,826,676 | 6.19% |
| 2025-03-18 | 26.82 | 29.35 | 25.99 | 26.80 | 26.24 | qfq | 10,059,972 | 271,595,172 | -3.11% |
| 2025-03-17 | 25.36 | 27.81 | 25.00 | 27.66 | 27.08 | qfq | 9,221,189 | 247,159,072 | 9.41% |
| 2025-03-14 | 24.00 | 25.63 | 23.55 | 25.28 | 24.75 | qfq | 6,421,532 | 158,787,655 | 4.38% |
| 2025-03-13 | 23.78 | 24.52 | 23.30 | 24.22 | 23.71 | qfq | 6,721,785 | 160,334,943 | 3.20% |
| 2025-03-12 | 22.46 | 23.75 | 22.27 | 23.47 | 22.98 | qfq | 6,271,800 | 145,414,876 | 4.50% |
| 2025-03-11 | 21.61 | 22.66 | 21.33 | 22.46 | 21.99 | qfq | 5,902,641 | 130,530,662 | 2.60% |
| 2025-03-10 | 21.89 | 22.48 | 21.36 | 21.89 | 21.43 | qfq | 7,285,945 | 159,392,302 | -0.50% |
| 2025-03-07 | 19.98 | 22.00 | 19.98 | 22.00 | 21.54 | qfq | 3,139,195 | 67,797,313 | 10.00% |
| 2025-03-06 | 20.06 | 20.99 | 19.96 | 20.00 | 19.58 | qfq | 4,709,602 | 95,810,503 | -0.25% |
| 2025-03-05 | 19.82 | 20.22 | 19.55 | 20.05 | 19.63 | qfq | 3,603,155 | 71,818,462 | 1.78% |
| 2025-03-04 | 19.10 | 19.88 | 18.89 | 19.70 | 19.29 | qfq | 4,430,474 | 86,514,198 | 1.97% |
| 2025-03-03 | 18.43 | 19.67 | 18.43 | 19.32 | 18.91 | qfq | 5,697,765 | 109,740,263 | 4.89% |
| 2025-02-28 | 18.66 | 18.94 | 18.31 | 18.42 | 18.03 | qfq | 4,263,611 | 79,347,682 | -1.44% |
| 2025-02-27 | 18.40 | 18.98 | 18.19 | 18.69 | 18.30 | qfq | 9,271,442 | 172,340,759 | 1.19% |
| 2025-02-26 | 17.79 | 19.25 | 17.79 | 18.47 | 18.08 | qfq | 9,238,896 | 175,404,780 | 5.54% |
| 2025-02-25 | 17.52 | 17.69 | 17.38 | 17.50 | 17.13 | qfq | 1,272,500 | 22,262,139 | -1.46% |
| 2025-02-24 | 17.78 | 18.16 | 17.43 | 17.76 | 17.39 | qfq | 1,877,600 | 33,461,964 | 1.95% |
| 2025-02-21 | 17.43 | 17.60 | 17.28 | 17.42 | 17.05 | qfq | 1,106,100 | 19,294,483 | -0.46% |
| 2025-02-20 | 17.38 | 17.62 | 17.32 | 17.50 | 17.13 | qfq | 1,203,976 | 21,013,533 | 0.98% |
| 2025-02-19 | 17.14 | 17.46 | 17.08 | 17.33 | 16.97 | qfq | 1,183,976 | 20,513,275 | 1.46% |
| 2025-02-18 | 17.52 | 17.64 | 17.04 | 17.08 | 16.72 | qfq | 1,752,974 | 30,352,876 | -3.17% |
| 2025-02-17 | 18.71 | 18.87 | 17.50 | 17.64 | 17.27 | qfq | 4,379,126 | 78,699,182 | -5.82% |
| 2025-02-14 | 17.67 | 18.88 | 17.65 | 18.73 | 18.34 | qfq | 4,253,962 | 78,183,937 | 5.46% |
| 2025-02-13 | 17.44 | 18.16 | 17.44 | 17.76 | 17.39 | qfq | 3,279,392 | 58,682,864 | 1.83% |
| 2025-02-12 | 17.41 | 17.59 | 17.26 | 17.44 | 17.07 | qfq | 1,293,900 | 22,492,139 | -0.40% |
| 2025-02-11 | 17.52 | 17.65 | 17.40 | 17.51 | 17.14 | qfq | 1,142,476 | 19,965,717 | -0.11% |
| 2025-02-10 | 17.28 | 17.70 | 17.14 | 17.53 | 17.16 | qfq | 2,362,224 | 41,224,273 | 1.45% |
| 2025-02-07 | 16.63 | 17.87 | 16.61 | 17.28 | 16.92 | qfq | 3,193,885 | 55,133,735 | 3.91% |
| 2025-02-06 | 16.40 | 16.63 | 16.32 | 16.63 | 16.28 | qfq | 800,400 | 13,196,835 | 1.22% |
| 2025-02-05 | 16.54 | 16.70 | 16.42 | 16.43 | 16.08 | qfq | 573,800 | 9,496,307 | -0.67% |
| 2025-01-27 | 16.44 | 16.87 | 16.44 | 16.54 | 16.19 | qfq | 837,900 | 13,945,644 | 0.18% |
| 2025-01-24 | 16.33 | 16.59 | 16.19 | 16.51 | 16.16 | qfq | 986,800 | 16,191,922 | 0.92% |
| 2025-01-23 | 16.68 | 16.75 | 16.35 | 16.36 | 16.02 | qfq | 1,118,800 | 18,444,729 | -0.73% |
| 2025-01-22 | 16.75 | 16.87 | 16.40 | 16.48 | 16.13 | qfq | 892,100 | 14,851,190 | -1.49% |
| 2025-01-21 | 16.68 | 16.74 | 16.31 | 16.73 | 16.38 | qfq | 1,435,848 | 23,741,671 | 1.89% |
| 2025-01-20 | 16.31 | 16.49 | 16.12 | 16.42 | 16.07 | qfq | 1,241,512 | 20,319,644 | 1.61% |
| 2025-01-17 | 15.93 | 16.20 | 15.85 | 16.16 | 15.82 | qfq | 1,013,500 | 16,316,050 | 0.94% |
| 2025-01-16 | 15.99 | 16.08 | 15.72 | 16.01 | 15.67 | qfq | 1,071,438 | 17,009,167 | 1.27% |
| 2025-01-15 | 16.00 | 16.23 | 15.74 | 15.81 | 15.48 | qfq | 1,467,800 | 23,510,387 | -1.74% |
| 2025-01-14 | 15.47 | 16.11 | 15.25 | 16.09 | 15.75 | qfq | 1,460,938 | 23,031,970 | 5.23% |
| 2025-01-13 | 15.00 | 15.56 | 14.52 | 15.29 | 14.97 | qfq | 1,488,800 | 22,501,284 | 2.14% |
| 2025-01-10 | 15.40 | 15.58 | 14.87 | 14.97 | 14.66 | qfq | 1,054,100 | 16,077,246 | -2.79% |
| 2025-01-09 | 15.44 | 15.59 | 15.28 | 15.40 | 15.08 | qfq | 668,600 | 10,318,690 | -0.26% |
| 2025-01-08 | 15.68 | 15.83 | 15.14 | 15.44 | 15.12 | qfq | 1,061,400 | 16,458,016 | -0.45% |
| 2025-01-07 | 15.33 | 15.66 | 15.13 | 15.51 | 15.18 | qfq | 763,500 | 11,725,742 | 2.38% |
| 2025-01-06 | 15.07 | 15.34 | 14.56 | 15.15 | 14.83 | qfq | 799,200 | 12,014,527 | 0.93% |
| 2025-01-03 | 15.51 | 15.59 | 15.00 | 15.01 | 14.69 | qfq | 1,004,848 | 15,373,214 | -3.16% |
| 2025-01-02 | 15.90 | 16.08 | 15.35 | 15.50 | 15.17 | qfq | 939,700 | 14,751,521 | -2.52% |
| 2024-12-31 | 16.15 | 16.34 | 15.83 | 15.90 | 15.57 | qfq | 698,600 | 11,194,587 | -1.55% |
| 2024-12-30 | 16.20 | 16.43 | 15.93 | 16.15 | 15.81 | qfq | 897,200 | 14,488,741 | -1.58% |
| 2024-12-27 | 16.35 | 16.63 | 16.29 | 16.41 | 16.07 | qfq | 679,000 | 11,185,385 | 0.37% |
| 2024-12-26 | 15.93 | 16.46 | 15.93 | 16.35 | 16.01 | qfq | 955,500 | 15,547,785 | 2.19% |
| 2024-12-25 | 16.12 | 16.27 | 15.61 | 16.00 | 15.66 | qfq | 1,461,802 | 23,246,159 | -1.05% |
| 2024-12-24 | 16.10 | 16.28 | 15.90 | 16.17 | 15.83 | qfq | 1,023,000 | 16,441,287 | 0.94% |
| 2024-12-23 | 16.91 | 17.05 | 15.98 | 16.02 | 15.68 | qfq | 1,514,300 | 24,717,978 | -5.26% |
| 2024-12-20 | 16.68 | 17.04 | 16.54 | 16.91 | 16.55 | qfq | 815,700 | 13,756,380 | 1.38% |
| 2024-12-19 | 16.63 | 16.88 | 16.42 | 16.68 | 16.33 | qfq | 1,042,800 | 17,325,332 | 0.36% |
| 2024-12-18 | 16.84 | 16.85 | 16.06 | 16.62 | 16.27 | qfq | 1,289,010 | 21,270,930 | 0.00% |
| 2024-12-17 | 17.66 | 17.66 | 16.53 | 16.62 | 16.27 | qfq | 1,471,800 | 24,827,888 | -4.81% |
| 2024-12-16 | 17.47 | 17.85 | 17.31 | 17.46 | 17.09 | qfq | 1,013,300 | 17,759,239 | -0.23% |
| 2024-12-13 | 17.89 | 18.00 | 17.50 | 17.50 | 17.13 | qfq | 1,252,100 | 22,287,514 | -2.13% |
| 2024-12-12 | 17.80 | 17.94 | 17.56 | 17.88 | 17.50 | qfq | 1,265,000 | 22,459,906 | 1.07% |
| 2024-12-11 | 17.76 | 17.86 | 17.60 | 17.69 | 17.32 | qfq | 1,122,080 | 19,906,160 | 0.17% |
| 2024-12-10 | 18.02 | 18.16 | 17.64 | 17.66 | 17.29 | qfq | 1,527,300 | 27,224,271 | -0.06% |
| 2024-12-09 | 17.98 | 17.98 | 17.46 | 17.67 | 17.30 | qfq | 1,466,900 | 25,939,436 | -1.28% |
| 2024-12-06 | 18.00 | 18.19 | 17.66 | 17.90 | 17.52 | qfq | 1,926,200 | 34,521,679 | -0.33% |
| 2024-12-05 | 17.22 | 18.25 | 17.10 | 17.96 | 17.58 | qfq | 3,311,900 | 58,983,188 | 4.30% |
| 2024-12-04 | 17.54 | 17.62 | 17.10 | 17.22 | 16.86 | qfq | 1,909,557 | 33,019,124 | -1.82% |
| 2024-12-03 | 17.55 | 17.85 | 17.47 | 17.54 | 17.17 | qfq | 2,974,680 | 52,485,150 | -0.85% |
| 2024-12-02 | 16.76 | 17.69 | 16.71 | 17.69 | 17.32 | qfq | 4,114,626 | 71,192,252 | 7.34% |
| 2024-11-29 | 16.31 | 16.79 | 16.11 | 16.48 | 16.13 | qfq | 2,447,810 | 40,421,377 | 1.04% |
| 2024-11-28 | 16.41 | 16.73 | 16.25 | 16.31 | 15.97 | qfq | 3,430,761 | 56,402,244 | -0.55% |
| 2024-11-27 | 16.22 | 16.54 | 15.67 | 16.40 | 16.06 | qfq | 5,319,706 | 85,544,282 | -3.59% |
| 2024-11-26 | 18.21 | 18.24 | 17.01 | 17.01 | 16.65 | qfq | 5,474,506 | 93,602,546 | -10.00% |
| 2024-11-25 | 18.70 | 19.40 | 17.94 | 18.90 | 18.50 | qfq | 5,917,706 | 111,218,426 | 0.11% |
| 2024-11-22 | 18.13 | 19.40 | 17.86 | 18.88 | 18.48 | qfq | 8,179,460 | 153,524,260 | 3.45% |
| 2024-11-21 | 17.39 | 18.35 | 17.04 | 18.25 | 17.87 | qfq | 6,473,996 | 115,697,368 | 6.35% |
| 2024-11-20 | 16.46 | 17.67 | 16.31 | 17.16 | 16.80 | qfq | 3,457,308 | 58,902,867 | 5.02% |
| 2024-11-19 | 15.84 | 16.35 | 15.72 | 16.34 | 16.00 | qfq | 1,131,319 | 18,192,090 | 3.94% |
| 2024-11-18 | 16.05 | 16.25 | 15.63 | 15.72 | 15.39 | qfq | 1,139,529 | 18,127,207 | -2.06% |
| 2024-11-15 | 16.23 | 16.47 | 16.02 | 16.05 | 15.71 | qfq | 951,869 | 15,480,837 | -0.93% |
| 2024-11-14 | 16.65 | 16.70 | 16.17 | 16.20 | 15.86 | qfq | 1,255,262 | 20,598,136 | -2.99% |
| 2024-11-13 | 16.78 | 16.99 | 16.37 | 16.70 | 16.35 | qfq | 1,804,502 | 30,012,724 | -1.42% |
| 2024-11-12 | 17.24 | 17.87 | 16.85 | 16.94 | 16.58 | qfq | 3,751,307 | 65,564,865 | -2.14% |
| 2024-11-11 | 16.66 | 17.31 | 16.51 | 17.31 | 16.95 | qfq | 1,665,979 | 28,337,056 | 3.34% |
| 2024-11-08 | 16.66 | 16.79 | 16.51 | 16.75 | 16.40 | qfq | 1,614,752 | 26,899,118 | 1.21% |
| 2024-11-07 | 16.09 | 16.58 | 16.09 | 16.55 | 16.20 | qfq | 1,217,509 | 19,977,775 | 1.60% |
| 2024-11-06 | 16.60 | 16.60 | 16.20 | 16.29 | 15.95 | qfq | 1,277,304 | 20,910,859 | -0.49% |
| 2024-11-05 | 16.18 | 16.37 | 16.07 | 16.37 | 16.03 | qfq | 1,269,409 | 20,584,253 | 1.68% |
| 2024-11-04 | 15.89 | 16.25 | 15.89 | 16.10 | 15.76 | qfq | 1,112,683 | 17,910,408 | 0.37% |
| 2024-11-01 | 16.38 | 16.56 | 16.01 | 16.04 | 15.70 | qfq | 1,632,100 | 26,487,516 | -3.26% |
| 2024-10-31 | 16.32 | 16.80 | 16.32 | 16.58 | 16.23 | qfq | 1,662,753 | 27,525,369 | 1.66% |
| 2024-10-30 | 16.53 | 16.62 | 16.12 | 16.31 | 15.97 | qfq | 1,317,341 | 21,526,425 | -1.21% |
| 2024-10-29 | 16.58 | 16.99 | 16.45 | 16.51 | 16.16 | qfq | 1,812,552 | 30,225,088 | -0.36% |
| 2024-10-28 | 16.46 | 16.58 | 16.25 | 16.57 | 16.22 | qfq | 1,372,305 | 22,576,055 | 1.16% |
| 2024-10-25 | 16.67 | 16.67 | 16.29 | 16.38 | 16.04 | qfq | 1,287,978 | 21,091,749 | 0.92% |
| 2024-10-24 | 16.19 | 16.27 | 16.12 | 16.23 | 15.89 | qfq | 759,185 | 12,299,589 | 0.25% |
| 2024-10-23 | 16.27 | 16.41 | 16.12 | 16.19 | 15.85 | qfq | 1,069,983 | 17,396,288 | -0.67% |
| 2024-10-22 | 16.35 | 16.40 | 16.10 | 16.30 | 15.96 | qfq | 1,187,000 | 19,304,107 | 0.31% |
| 2024-10-21 | 16.28 | 16.48 | 16.11 | 16.25 | 15.91 | qfq | 1,647,428 | 26,840,732 | 0.68% |
| 2024-10-18 | 15.93 | 16.35 | 15.81 | 16.14 | 15.80 | qfq | 1,611,876 | 25,990,564 | 1.25% |
| 2024-10-17 | 16.60 | 16.60 | 15.92 | 15.94 | 15.61 | qfq | 2,455,000 | 39,644,035 | -4.38% |
| 2024-10-16 | 15.71 | 16.68 | 15.41 | 16.67 | 16.32 | qfq | 2,927,405 | 47,915,983 | 6.11% |
| 2024-10-15 | 16.06 | 16.19 | 15.68 | 15.71 | 15.38 | qfq | 1,034,900 | 16,489,196 | -1.50% |
| 2024-10-14 | 15.62 | 16.04 | 15.62 | 15.95 | 15.61 | qfq | 1,517,020 | 24,044,180 | 2.18% |
| 2024-10-11 | 16.75 | 16.75 | 15.33 | 15.61 | 15.28 | qfq | 2,298,754 | 36,451,201 | -7.36% |
| 2024-10-10 | 16.26 | 17.10 | 16.26 | 16.85 | 16.50 | qfq | 3,487,095 | 58,564,879 | 3.63% |
| 2024-10-09 | 16.91 | 17.42 | 16.08 | 16.26 | 15.92 | qfq | 3,605,516 | 60,412,685 | -7.09% |
| 2024-10-08 | 17.49 | 17.50 | 15.98 | 17.50 | 17.13 | qfq | 5,692,550 | 96,273,218 | 9.99% |
| 2024-09-30 | 15.00 | 16.06 | 14.91 | 15.91 | 15.58 | qfq | 3,822,075 | 59,133,731 | 8.97% |
| 2024-09-27 | 14.40 | 14.72 | 14.11 | 14.60 | 14.29 | qfq | 2,400,002 | 34,668,767 | 3.25% |
| 2024-09-26 | 13.87 | 14.15 | 13.87 | 14.14 | 13.84 | qfq | 1,095,800 | 15,365,768 | 1.95% |
| 2024-09-25 | 13.79 | 14.15 | 13.79 | 13.87 | 13.58 | qfq | 1,350,500 | 18,860,032 | 0.58% |
| 2024-09-24 | 13.70 | 13.79 | 13.46 | 13.79 | 13.50 | qfq | 1,265,480 | 17,356,389 | 1.25% |
| 2024-09-23 | 13.75 | 13.84 | 13.55 | 13.62 | 13.33 | qfq | 506,974 | 6,923,106 | -0.95% |
| 2024-09-20 | 13.67 | 13.86 | 13.66 | 13.75 | 13.46 | qfq | 623,900 | 8,577,789 | 0.22% |
| 2024-09-19 | 13.71 | 13.79 | 13.51 | 13.72 | 13.43 | qfq | 759,600 | 10,383,224 | 0.96% |
| 2024-09-18 | 13.75 | 13.75 | 13.21 | 13.59 | 13.30 | qfq | 679,312 | 9,106,431 | 0.07% |
| 2024-09-13 | 13.88 | 13.88 | 13.49 | 13.58 | 13.29 | qfq | 880,600 | 11,999,023 | -1.67% |
| 2024-09-12 | 13.87 | 14.10 | 13.80 | 13.81 | 13.52 | qfq | 608,100 | 8,490,512 | -0.93% |
| 2024-09-11 | 13.91 | 14.04 | 13.77 | 13.94 | 13.65 | qfq | 654,000 | 9,081,753 | 0.29% |
| 2024-09-10 | 13.64 | 13.94 | 13.64 | 13.90 | 13.61 | qfq | 791,906 | 10,941,945 | 1.39% |
| 2024-09-09 | 13.59 | 13.77 | 13.47 | 13.71 | 13.42 | qfq | 899,514 | 12,254,371 | 0.96% |
| 2024-09-06 | 13.79 | 13.90 | 13.58 | 13.58 | 13.29 | qfq | 1,037,892 | 14,221,566 | -1.31% |
| 2024-09-05 | 13.80 | 14.07 | 13.72 | 13.76 | 13.47 | qfq | 956,902 | 13,277,323 | -0.36% |
| 2024-09-04 | 13.86 | 14.09 | 13.77 | 13.81 | 13.52 | qfq | 1,328,500 | 18,451,141 | -0.93% |
| 2024-09-03 | 13.78 | 13.99 | 13.60 | 13.94 | 13.65 | qfq | 1,774,900 | 24,596,046 | 0.65% |
| 2024-09-02 | 13.79 | 14.68 | 13.78 | 13.85 | 13.56 | qfq | 4,480,470 | 63,579,140 | 3.67% |
| 2024-08-30 | 13.26 | 13.49 | 13.21 | 13.36 | 13.08 | qfq | 1,164,874 | 15,587,851 | -0.07% |
| 2024-08-29 | 13.00 | 13.40 | 12.82 | 13.37 | 13.09 | qfq | 656,774 | 8,683,882 | 2.77% |
| 2024-08-28 | 12.87 | 13.06 | 12.76 | 13.01 | 12.74 | qfq | 298,100 | 3,857,230 | 1.25% |
| 2024-08-27 | 12.93 | 12.99 | 12.82 | 12.85 | 12.58 | qfq | 260,474 | 3,353,065 | -1.15% |
| 2024-08-26 | 12.75 | 13.00 | 12.72 | 13.00 | 12.73 | qfq | 517,500 | 6,682,996 | 2.28% |
| 2024-08-23 | 12.96 | 12.96 | 12.68 | 12.71 | 12.44 | qfq | 425,074 | 5,412,957 | -1.55% |
| 2024-08-22 | 13.18 | 13.26 | 12.90 | 12.91 | 12.64 | qfq | 544,400 | 7,070,793 | -1.83% |
| 2024-08-21 | 13.17 | 13.19 | 13.02 | 13.15 | 12.87 | qfq | 300,600 | 3,951,414 | 0.38% |
| 2024-08-20 | 13.20 | 13.24 | 13.06 | 13.10 | 12.82 | qfq | 396,700 | 5,205,979 | -0.76% |
| 2024-08-19 | 13.38 | 13.40 | 13.17 | 13.20 | 12.92 | qfq | 312,400 | 4,145,408 | -0.90% |
| 2024-08-16 | 13.40 | 13.46 | 13.28 | 13.32 | 13.04 | qfq | 358,400 | 4,794,734 | -0.08% |
| 2024-08-15 | 13.35 | 13.50 | 13.28 | 13.33 | 13.05 | qfq | 539,300 | 7,217,498 | -0.60% |
| 2024-08-14 | 13.49 | 13.57 | 13.39 | 13.41 | 13.13 | qfq | 371,000 | 4,995,402 | -0.22% |
| 2024-08-13 | 13.36 | 13.44 | 13.15 | 13.44 | 13.16 | qfq | 500,600 | 6,673,942 | 1.51% |
| 2024-08-12 | 13.25 | 13.46 | 13.20 | 13.24 | 12.96 | qfq | 407,000 | 5,398,137 | -0.53% |
| 2024-08-09 | 13.27 | 13.48 | 13.27 | 13.31 | 13.03 | qfq | 410,100 | 5,490,727 | 0.00% |
| 2024-08-08 | 13.40 | 13.49 | 13.22 | 13.31 | 13.03 | qfq | 781,100 | 10,419,495 | -1.11% |
| 2024-08-07 | 13.40 | 13.61 | 13.38 | 13.46 | 13.18 | qfq | 1,067,300 | 14,381,506 | -2.11% |
| 2024-08-06 | 13.51 | 14.00 | 13.40 | 13.75 | 13.46 | qfq | 1,850,480 | 25,334,187 | 1.78% |
| 2024-08-05 | 13.40 | 13.79 | 13.37 | 13.51 | 13.23 | qfq | 1,532,750 | 20,850,899 | 0.37% |
| 2024-08-02 | 13.42 | 13.55 | 13.33 | 13.46 | 13.18 | qfq | 628,950 | 8,468,008 | 0.30% |
| 2024-08-01 | 13.51 | 13.63 | 13.40 | 13.42 | 13.14 | qfq | 595,408 | 8,046,823 | -0.67% |
| 2024-07-31 | 13.11 | 13.56 | 13.10 | 13.51 | 13.23 | qfq | 1,084,082 | 14,529,334 | 2.58% |
| 2024-07-30 | 13.15 | 13.30 | 13.00 | 13.17 | 12.89 | qfq | 443,700 | 5,838,704 | 0.00% |
| 2024-07-29 | 13.21 | 13.26 | 13.10 | 13.17 | 12.89 | qfq | 420,800 | 5,539,115 | -0.68% |
| 2024-07-26 | 13.10 | 13.36 | 13.03 | 13.26 | 12.98 | qfq | 733,548 | 9,731,815 | 1.14% |
| 2024-07-25 | 12.81 | 13.26 | 12.81 | 13.11 | 12.83 | qfq | 1,300,896 | 16,949,680 | 0.46% |
| 2024-07-24 | 13.20 | 13.70 | 12.87 | 13.05 | 12.78 | qfq | 1,816,396 | 24,095,704 | 0.46% |
| 2024-07-23 | 13.18 | 13.22 | 12.96 | 12.99 | 12.72 | qfq | 536,800 | 7,031,001 | -1.14% |
| 2024-07-22 | 13.18 | 13.33 | 13.07 | 13.14 | 12.86 | qfq | 591,574 | 7,784,786 | -0.15% |
| 2024-07-19 | 13.15 | 13.34 | 13.00 | 13.16 | 12.88 | qfq | 578,574 | 7,634,278 | 1.15% |
| 2024-07-18 | 12.95 | 13.10 | 12.76 | 13.01 | 12.74 | qfq | 556,800 | 7,187,800 | -0.23% |
| 2024-07-17 | 13.21 | 13.22 | 12.90 | 13.04 | 12.77 | qfq | 422,900 | 5,516,495 | -0.91% |
| 2024-07-16 | 13.34 | 13.38 | 13.13 | 13.16 | 12.88 | qfq | 495,252 | 6,533,355 | -1.35% |
| 2024-07-15 | 13.36 | 13.45 | 13.26 | 13.34 | 13.06 | qfq | 516,600 | 6,883,835 | -0.82% |
| 2024-07-12 | 13.79 | 13.79 | 13.42 | 13.45 | 13.17 | qfq | 585,474 | 7,935,884 | -0.96% |
| 2024-07-11 | 13.41 | 13.59 | 13.35 | 13.58 | 13.29 | qfq | 741,648 | 10,026,855 | 2.57% |
| 2024-07-10 | 13.29 | 13.44 | 13.13 | 13.24 | 12.96 | qfq | 631,000 | 8,394,630 | 0.23% |
| 2024-07-09 | 13.14 | 13.29 | 12.75 | 13.21 | 12.93 | qfq | 767,500 | 10,009,980 | 1.23% |
| 2024-07-08 | 13.43 | 13.46 | 13.02 | 13.05 | 12.78 | qfq | 589,100 | 7,754,642 | -3.19% |
| 2024-07-05 | 13.22 | 13.49 | 13.13 | 13.48 | 13.20 | qfq | 401,002 | 5,337,847 | 2.04% |
| 2024-07-04 | 13.61 | 13.65 | 13.15 | 13.21 | 12.93 | qfq | 663,974 | 8,863,983 | -2.94% |
| 2024-07-03 | 13.50 | 13.84 | 13.50 | 13.61 | 13.32 | qfq | 592,200 | 8,094,990 | -1.31% |
| 2024-07-02 | 14.00 | 14.00 | 13.68 | 13.79 | 13.50 | qfq | 539,700 | 7,445,929 | -0.58% |
| 2024-07-01 | 13.72 | 13.95 | 13.48 | 13.87 | 13.58 | qfq | 749,574 | 10,265,870 | 1.09% |
| 2024-06-28 | 13.76 | 13.96 | 13.58 | 13.72 | 13.43 | qfq | 695,600 | 9,615,286 | -0.29% |
| 2024-06-27 | 13.82 | 14.08 | 13.72 | 13.76 | 13.47 | qfq | 882,400 | 12,241,339 | -0.43% |
| 2024-06-26 | 13.40 | 13.82 | 13.31 | 13.82 | 13.53 | qfq | 707,674 | 9,639,083 | 3.29% |
| 2024-06-25 | 13.25 | 13.55 | 13.19 | 13.38 | 13.10 | qfq | 783,700 | 10,481,874 | 1.59% |
| 2024-06-24 | 13.68 | 13.68 | 13.04 | 13.17 | 12.89 | qfq | 1,005,700 | 13,343,292 | -3.73% |
| 2024-06-21 | 13.70 | 13.85 | 13.60 | 13.68 | 13.39 | qfq | 448,902 | 6,149,034 | -1.08% |
| 2024-06-20 | 14.10 | 14.18 | 13.81 | 13.83 | 13.54 | qfq | 644,402 | 9,002,338 | -2.26% |
| 2024-06-19 | 14.07 | 14.22 | 14.02 | 14.15 | 13.85 | qfq | 674,600 | 9,538,345 | 0.64% |
| 2024-06-18 | 13.87 | 14.12 | 13.86 | 14.06 | 13.76 | qfq | 701,200 | 9,846,017 | 1.30% |
| 2024-06-17 | 14.18 | 14.22 | 13.85 | 13.88 | 13.59 | qfq | 840,808 | 11,747,044 | -2.46% |
| 2024-06-14 | 14.24 | 14.26 | 14.00 | 14.23 | 13.93 | qfq | 670,008 | 9,490,055 | 0.28% |
| 2024-06-13 | 13.97 | 14.30 | 13.90 | 14.19 | 13.89 | qfq | 980,012 | 13,839,810 | 1.28% |
| 2024-06-12 | 13.76 | 14.11 | 13.68 | 14.01 | 13.72 | qfq | 973,286 | 13,579,770 | 1.67% |
| 2024-06-11 | 13.39 | 13.84 | 13.11 | 13.78 | 13.49 | qfq | 1,326,886 | 17,971,197 | 0.22% |
| 2024-06-07 | 13.33 | 14.26 | 13.32 | 13.75 | 13.46 | qfq | 1,816,020 | 24,955,258 | 3.15% |
| 2024-06-06 | 13.60 | 13.73 | 12.98 | 13.33 | 13.05 | qfq | 1,738,688 | 23,156,941 | -1.99% |
| 2024-06-05 | 14.00 | 14.10 | 13.57 | 13.60 | 13.31 | qfq | 1,236,552 | 16,956,052 | -2.93% |
| 2024-06-04 | 14.36 | 14.36 | 13.82 | 14.01 | 13.72 | qfq | 965,648 | 13,472,480 | -1.75% |
| 2024-06-03 | 14.86 | 14.86 | 14.16 | 14.26 | 13.96 | qfq | 1,349,300 | 19,470,910 | -3.13% |
| 2024-05-31 | 14.73 | 14.81 | 14.61 | 14.72 | 14.41 | qfq | 1,076,802 | 15,822,500 | 0.07% |
| 2024-05-30 | 15.05 | 15.07 | 14.60 | 14.71 | 14.40 | qfq | 1,096,974 | 16,269,846 | -2.32% |
| 2024-05-29 | 14.55 | 15.11 | 14.55 | 15.06 | 14.74 | qfq | 1,318,680 | 19,710,885 | 2.24% |
| 2024-05-28 | 14.99 | 15.10 | 14.70 | 14.73 | 14.23 | qfq | 1,012,900 | 15,055,106 | -2.71% |
| 2024-05-27 | 15.10 | 15.40 | 14.87 | 15.14 | 14.62 | qfq | 704,200 | 10,579,722 | 0.33% |
| 2024-05-24 | 15.06 | 15.34 | 15.05 | 15.09 | 14.58 | qfq | 609,219 | 9,263,361 | -0.72% |
| 2024-05-23 | 15.41 | 15.54 | 15.15 | 15.20 | 14.68 | qfq | 861,217 | 13,188,476 | -1.30% |
| 2024-05-22 | 15.45 | 15.49 | 15.30 | 15.40 | 14.88 | qfq | 696,302 | 10,723,471 | 0.26% |
| 2024-05-21 | 15.46 | 15.56 | 15.30 | 15.36 | 14.84 | qfq | 747,176 | 11,519,172 | -1.16% |
| 2024-05-20 | 15.58 | 15.58 | 15.38 | 15.54 | 15.01 | qfq | 1,073,800 | 16,627,264 | 0.58% |
| 2024-05-17 | 15.24 | 15.53 | 15.11 | 15.45 | 14.92 | qfq | 1,009,340 | 15,560,389 | 0.65% |
| 2024-05-16 | 15.25 | 15.39 | 15.24 | 15.35 | 14.83 | qfq | 832,600 | 12,747,083 | 0.66% |
| 2024-05-15 | 15.16 | 15.34 | 15.00 | 15.25 | 14.73 | qfq | 898,126 | 13,699,266 | 0.73% |
| 2024-05-14 | 15.09 | 15.35 | 15.08 | 15.14 | 14.62 | qfq | 823,146 | 12,481,393 | 1.27% |
| 2024-05-13 | 15.26 | 15.26 | 14.93 | 14.95 | 14.44 | qfq | 1,301,600 | 19,612,868 | -3.30% |
| 2024-05-10 | 15.39 | 15.54 | 15.20 | 15.46 | 14.93 | qfq | 1,187,074 | 18,293,924 | 0.52% |
| 2024-05-09 | 15.25 | 15.42 | 15.22 | 15.38 | 14.86 | qfq | 936,808 | 14,384,533 | 0.59% |
| 2024-05-08 | 15.35 | 15.45 | 15.20 | 15.29 | 14.77 | qfq | 1,272,600 | 19,493,263 | -0.13% |
| 2024-05-07 | 15.40 | 15.40 | 15.18 | 15.31 | 14.79 | qfq | 939,500 | 14,357,909 | 0.07% |
| 2024-05-06 | 15.12 | 15.34 | 15.12 | 15.30 | 14.78 | qfq | 1,342,874 | 20,490,919 | 1.86% |
| 2024-04-30 | 14.98 | 15.08 | 14.78 | 15.02 | 14.51 | qfq | 1,668,176 | 24,956,873 | 1.01% |
| 2024-04-29 | 14.65 | 15.13 | 14.64 | 14.87 | 14.36 | qfq | 1,864,202 | 27,777,093 | 2.55% |
| 2024-04-26 | 14.41 | 14.67 | 14.24 | 14.50 | 14.01 | qfq | 1,255,958 | 18,209,816 | 0.42% |
| 2024-04-25 | 14.26 | 14.46 | 14.11 | 14.44 | 13.95 | qfq | 1,163,150 | 16,693,197 | 1.19% |
| 2024-04-24 | 14.46 | 14.54 | 14.16 | 14.27 | 13.78 | qfq | 1,715,620 | 24,482,497 | -2.26% |
| 2024-04-23 | 13.80 | 14.97 | 13.61 | 14.60 | 14.10 | qfq | 2,585,532 | 36,843,241 | 4.06% |
| 2024-04-22 | 13.59 | 14.95 | 13.53 | 14.03 | 13.55 | qfq | 2,263,218 | 32,222,307 | 3.24% |
| 2024-04-19 | 13.85 | 13.93 | 13.46 | 13.59 | 13.13 | qfq | 890,820 | 12,149,807 | -2.51% |
| 2024-04-18 | 13.79 | 14.27 | 13.56 | 13.94 | 13.46 | qfq | 1,303,802 | 18,184,325 | 1.09% |
| 2024-04-17 | 12.88 | 13.79 | 12.70 | 13.79 | 13.32 | qfq | 1,470,246 | 19,890,481 | 8.93% |
| 2024-04-16 | 13.91 | 13.93 | 12.60 | 12.66 | 12.23 | qfq | 1,493,500 | 19,332,424 | -9.44% |
| 2024-04-15 | 14.72 | 15.05 | 13.82 | 13.98 | 13.50 | qfq | 1,688,342 | 24,030,294 | -6.43% |
| 2024-04-12 | 14.99 | 15.28 | 14.81 | 14.94 | 14.43 | qfq | 944,850 | 14,281,344 | 0.20% |
| 2024-04-11 | 14.63 | 15.05 | 14.51 | 14.91 | 14.40 | qfq | 740,169 | 11,035,929 | 1.29% |
| 2024-04-10 | 15.04 | 15.08 | 14.56 | 14.72 | 14.22 | qfq | 1,011,714 | 14,951,463 | -2.00% |
| 2024-04-09 | 14.78 | 15.02 | 14.75 | 15.02 | 14.51 | qfq | 641,500 | 9,556,741 | 1.49% |
| 2024-04-08 | 15.31 | 15.32 | 14.75 | 14.80 | 14.30 | qfq | 1,267,369 | 19,058,176 | -2.70% |
| 2024-04-03 | 15.08 | 15.26 | 14.98 | 15.21 | 14.69 | qfq | 899,500 | 13,616,398 | 0.40% |
| 2024-04-02 | 15.23 | 15.32 | 15.06 | 15.15 | 14.63 | qfq | 1,003,316 | 15,213,874 | 0.26% |
| 2024-04-01 | 14.83 | 15.17 | 14.65 | 15.11 | 14.60 | qfq | 1,457,100 | 21,780,897 | 3.14% |
| 2024-03-29 | 14.61 | 14.75 | 14.49 | 14.65 | 14.15 | qfq | 868,702 | 12,688,477 | 0.69% |
| 2024-03-28 | 14.05 | 14.75 | 14.01 | 14.55 | 14.05 | qfq | 1,375,300 | 19,915,053 | 2.83% |
| 2024-03-27 | 14.42 | 14.63 | 14.11 | 14.15 | 13.67 | qfq | 774,924 | 11,154,843 | -2.82% |
| 2024-03-26 | 14.78 | 14.78 | 14.28 | 14.56 | 14.06 | qfq | 748,276 | 10,842,626 | 0.21% |
| 2024-03-25 | 15.00 | 15.06 | 14.52 | 14.53 | 14.03 | qfq | 991,802 | 14,638,258 | -3.07% |
| 2024-03-22 | 15.18 | 15.18 | 14.81 | 14.99 | 14.48 | qfq | 1,269,260 | 19,023,967 | -1.32% |
| 2024-03-21 | 15.41 | 15.43 | 15.01 | 15.19 | 14.67 | qfq | 1,245,502 | 18,922,344 | -0.78% |
| 2024-03-20 | 14.97 | 15.32 | 14.93 | 15.31 | 14.79 | qfq | 1,801,500 | 27,365,619 | 2.61% |
| 2024-03-19 | 15.06 | 15.16 | 14.90 | 14.92 | 14.41 | qfq | 1,264,500 | 18,995,153 | -1.00% |
| 2024-03-18 | 15.00 | 15.18 | 14.88 | 15.07 | 14.56 | qfq | 1,637,700 | 24,569,289 | 0.47% |
| 2024-03-15 | 14.61 | 15.04 | 14.59 | 15.00 | 14.49 | qfq | 1,258,900 | 18,701,543 | 2.88% |
| 2024-03-14 | 14.78 | 14.92 | 14.47 | 14.58 | 14.08 | qfq | 1,001,000 | 14,674,720 | -1.95% |
| 2024-03-13 | 15.06 | 15.19 | 14.71 | 14.87 | 14.36 | qfq | 1,913,996 | 28,505,384 | -1.52% |
| 2024-03-12 | 14.50 | 15.51 | 14.41 | 15.10 | 14.59 | qfq | 3,602,402 | 54,195,132 | 4.93% |
| 2024-03-11 | 14.20 | 14.41 | 14.01 | 14.39 | 13.90 | qfq | 790,806 | 11,254,002 | 1.91% |
| 2024-03-08 | 14.22 | 14.33 | 13.88 | 14.12 | 13.64 | qfq | 667,300 | 9,369,359 | -0.42% |
| 2024-03-07 | 14.21 | 14.58 | 14.08 | 14.18 | 13.70 | qfq | 865,150 | 12,409,164 | -0.14% |
| 2024-03-06 | 13.73 | 14.28 | 13.72 | 14.20 | 13.72 | qfq | 870,176 | 12,225,982 | 2.75% |
| 2024-03-05 | 14.15 | 14.15 | 13.78 | 13.82 | 13.35 | qfq | 1,002,300 | 13,878,330 | -2.33% |
| 2024-03-04 | 14.24 | 14.26 | 13.74 | 14.15 | 13.67 | qfq | 1,434,214 | 20,020,785 | -0.21% |
| 2024-03-01 | 14.34 | 14.57 | 14.16 | 14.18 | 13.70 | qfq | 1,369,342 | 19,542,606 | -1.12% |
| 2024-02-29 | 13.64 | 14.35 | 13.50 | 14.34 | 13.85 | qfq | 1,483,784 | 20,951,120 | 3.61% |
| 2024-02-28 | 15.10 | 15.28 | 13.83 | 13.84 | 13.37 | qfq | 2,226,399 | 32,009,438 | -7.55% |
| 2024-02-27 | 14.72 | 14.97 | 14.52 | 14.97 | 14.46 | qfq | 1,026,499 | 15,233,860 | 1.35% |
| 2024-02-26 | 14.72 | 14.94 | 14.38 | 14.77 | 14.27 | qfq | 1,391,406 | 20,468,885 | 2.07% |
| 2024-02-23 | 13.97 | 14.77 | 13.87 | 14.47 | 13.98 | qfq | 1,644,059 | 23,475,772 | 4.93% |
| 2024-02-22 | 13.48 | 13.84 | 13.41 | 13.79 | 13.32 | qfq | 1,119,576 | 15,294,024 | 2.30% |
| 2024-02-21 | 12.98 | 13.85 | 12.96 | 13.48 | 13.02 | qfq | 1,417,685 | 19,148,222 | 2.28% |
| 2024-02-20 | 12.93 | 13.25 | 12.66 | 13.18 | 12.73 | qfq | 1,056,153 | 13,694,982 | 1.93% |
| 2024-02-19 | 12.68 | 13.11 | 12.60 | 12.93 | 12.49 | qfq | 1,350,912 | 17,400,669 | 3.52% |
| 2024-02-08 | 11.58 | 12.50 | 11.25 | 12.49 | 12.06 | qfq | 1,925,480 | 22,859,784 | 8.04% |
| 2024-02-07 | 12.46 | 12.47 | 11.44 | 11.56 | 11.17 | qfq | 2,855,494 | 33,440,642 | -6.62% |
| 2024-02-06 | 11.56 | 12.98 | 11.26 | 12.38 | 11.96 | qfq | 3,243,950 | 38,765,424 | -1.04% |
| 2024-02-05 | 13.80 | 13.93 | 12.51 | 12.51 | 12.08 | qfq | 1,944,800 | 24,820,744 | -10.00% |
| 2024-02-02 | 14.96 | 15.30 | 13.43 | 13.90 | 13.43 | qfq | 1,815,500 | 25,808,218 | -6.84% |
| 2024-02-01 | 14.88 | 15.09 | 14.21 | 14.92 | 14.41 | qfq | 1,855,722 | 27,284,491 | -0.13% |
| 2024-01-31 | 16.42 | 16.42 | 14.91 | 14.94 | 14.43 | qfq | 1,764,274 | 26,826,450 | -4.48% |
| 2024-01-30 | 16.18 | 16.44 | 15.60 | 15.64 | 15.11 | qfq | 1,078,461 | 17,176,328 | -3.58% |
| 2024-01-29 | 16.95 | 16.99 | 16.16 | 16.22 | 15.67 | qfq | 1,530,424 | 25,062,263 | -3.28% |
| 2024-01-26 | 16.65 | 17.02 | 16.57 | 16.77 | 16.20 | qfq | 1,631,843 | 27,440,354 | 1.08% |
| 2024-01-25 | 15.52 | 16.67 | 15.52 | 16.59 | 16.02 | qfq | 2,004,374 | 32,374,914 | 7.03% |
| 2024-01-24 | 15.32 | 15.63 | 14.86 | 15.50 | 14.97 | qfq | 1,877,874 | 28,730,927 | 0.52% |
| 2024-01-23 | 15.73 | 16.42 | 15.21 | 15.42 | 14.89 | qfq | 1,898,748 | 29,204,588 | -2.53% |
| 2024-01-22 | 17.04 | 17.16 | 15.72 | 15.82 | 15.28 | qfq | 1,701,174 | 27,865,434 | -7.38% |
| 2024-01-19 | 17.49 | 17.52 | 17.00 | 17.08 | 16.50 | qfq | 1,208,800 | 20,794,084 | -2.57% |
| 2024-01-18 | 17.94 | 17.98 | 16.97 | 17.53 | 16.93 | qfq | 1,641,402 | 28,544,890 | -2.45% |
| 2024-01-17 | 18.25 | 18.47 | 17.95 | 17.97 | 17.36 | qfq | 825,000 | 15,021,458 | -2.07% |
| 2024-01-16 | 18.51 | 18.57 | 18.12 | 18.35 | 17.72 | qfq | 884,431 | 16,194,117 | -0.65% |
| 2024-01-15 | 18.55 | 18.62 | 18.30 | 18.47 | 17.84 | qfq | 912,500 | 16,849,858 | -0.32% |
| 2024-01-12 | 18.55 | 18.78 | 18.53 | 18.53 | 17.90 | qfq | 1,200,200 | 22,339,153 | -0.05% |
| 2024-01-11 | 18.57 | 18.70 | 18.51 | 18.54 | 17.91 | qfq | 1,323,084 | 24,607,747 | -0.16% |
| 2024-01-10 | 18.72 | 18.76 | 18.42 | 18.57 | 17.94 | qfq | 1,437,200 | 26,762,041 | -0.38% |
| 2024-01-09 | 18.45 | 18.75 | 18.45 | 18.64 | 18.00 | qfq | 1,865,600 | 34,741,808 | 1.19% |
| 2024-01-08 | 18.55 | 18.67 | 18.34 | 18.42 | 17.79 | qfq | 913,000 | 16,838,213 | -0.54% |
| 2024-01-05 | 18.53 | 18.70 | 18.46 | 18.52 | 17.89 | qfq | 1,315,700 | 24,392,237 | -0.11% |
| 2024-01-04 | 18.43 | 18.62 | 18.41 | 18.54 | 17.91 | qfq | 1,065,700 | 19,738,275 | 0.43% |
| 2024-01-03 | 18.75 | 18.80 | 18.36 | 18.46 | 17.83 | qfq | 1,228,274 | 22,733,739 | -0.97% |
| 2024-01-02 | 18.51 | 18.74 | 18.45 | 18.64 | 18.00 | qfq | 2,328,650 | 43,323,688 | 0.70% |
| 2023-12-29 | 18.14 | 18.55 | 17.99 | 18.51 | 17.88 | qfq | 1,514,248 | 27,755,517 | 2.04% |
| 2023-12-28 | 17.60 | 18.20 | 17.52 | 18.14 | 17.52 | qfq | 1,116,034 | 20,045,924 | 3.13% |
| 2023-12-27 | 17.48 | 17.70 | 17.28 | 17.59 | 16.99 | qfq | 673,531 | 11,802,293 | 1.32% |
| 2023-12-26 | 17.92 | 17.92 | 17.33 | 17.36 | 16.77 | qfq | 964,100 | 16,798,091 | -1.25% |
| 2023-12-25 | 17.75 | 17.84 | 17.43 | 17.58 | 16.98 | qfq | 1,129,500 | 19,850,774 | -0.90% |
| 2023-12-22 | 18.16 | 18.26 | 17.71 | 17.74 | 17.14 | qfq | 1,073,000 | 19,269,414 | -2.26% |
| 2023-12-21 | 17.90 | 18.24 | 17.41 | 18.15 | 17.53 | qfq | 1,359,291 | 24,316,612 | 1.34% |
| 2023-12-20 | 17.93 | 18.07 | 17.77 | 17.91 | 17.30 | qfq | 909,791 | 16,332,671 | 0.62% |
| 2023-12-19 | 17.83 | 18.01 | 17.58 | 17.80 | 17.19 | qfq | 1,133,853 | 20,160,311 | 0.79% |
| 2023-12-18 | 17.83 | 17.99 | 17.61 | 17.66 | 17.06 | qfq | 749,220 | 13,300,186 | -0.95% |
| 2023-12-15 | 17.87 | 17.92 | 17.70 | 17.83 | 17.22 | qfq | 476,382 | 8,476,366 | -0.17% |
| 2023-12-14 | 17.88 | 18.13 | 17.81 | 17.86 | 17.25 | qfq | 892,064 | 16,016,738 | -0.45% |
| 2023-12-13 | 17.69 | 18.12 | 17.60 | 17.94 | 17.33 | qfq | 1,000,104 | 17,906,307 | 1.18% |
| 2023-12-12 | 17.77 | 17.77 | 17.49 | 17.73 | 17.13 | qfq | 678,700 | 11,959,405 | 0.11% |
| 2023-12-11 | 17.39 | 17.76 | 17.30 | 17.71 | 17.11 | qfq | 1,373,000 | 24,144,350 | 1.49% |
| 2023-12-08 | 17.96 | 18.05 | 17.44 | 17.45 | 16.86 | qfq | 1,030,754 | 18,218,209 | -2.19% |
| 2023-12-07 | 18.26 | 18.26 | 17.69 | 17.84 | 17.23 | qfq | 1,006,600 | 18,022,820 | -1.55% |
| 2023-12-06 | 18.05 | 18.34 | 18.05 | 18.12 | 17.50 | qfq | 872,074 | 15,869,874 | 0.67% |
| 2023-12-05 | 18.19 | 18.28 | 18.00 | 18.00 | 17.39 | qfq | 901,550 | 16,335,956 | -1.32% |
| 2023-12-04 | 18.18 | 18.28 | 18.10 | 18.24 | 17.62 | qfq | 611,500 | 11,125,985 | 0.39% |
| 2023-12-01 | 18.21 | 18.26 | 18.00 | 18.17 | 17.55 | qfq | 970,800 | 17,612,779 | -0.06% |
| 2023-11-30 | 18.41 | 18.49 | 18.02 | 18.18 | 17.56 | qfq | 966,704 | 17,566,493 | -1.20% |
| 2023-11-29 | 18.41 | 18.53 | 18.33 | 18.40 | 17.77 | qfq | 1,044,800 | 19,260,407 | -0.27% |
| 2023-11-28 | 18.31 | 18.49 | 18.03 | 18.45 | 17.82 | qfq | 1,380,357 | 25,354,364 | 0.76% |
| 2023-11-27 | 18.11 | 18.38 | 18.01 | 18.31 | 17.69 | qfq | 1,250,774 | 22,771,505 | 1.10% |
| 2023-11-24 | 18.41 | 18.47 | 17.95 | 18.11 | 17.49 | qfq | 1,307,674 | 23,684,791 | -2.06% |
| 2023-11-23 | 18.28 | 18.51 | 18.26 | 18.49 | 17.86 | qfq | 1,148,716 | 21,174,309 | 1.20% |
| 2023-11-22 | 18.28 | 18.46 | 18.22 | 18.27 | 17.65 | qfq | 971,500 | 17,821,780 | -0.44% |
| 2023-11-21 | 18.53 | 18.57 | 18.26 | 18.35 | 17.72 | qfq | 1,150,706 | 21,184,490 | -0.97% |
| 2023-11-20 | 18.35 | 18.54 | 18.31 | 18.53 | 17.90 | qfq | 734,200 | 13,557,979 | 0.98% |
| 2023-11-17 | 18.21 | 18.38 | 18.12 | 18.35 | 17.72 | qfq | 798,600 | 14,587,542 | 0.71% |
| 2023-11-16 | 18.39 | 18.56 | 18.20 | 18.22 | 17.60 | qfq | 670,800 | 12,281,034 | -1.14% |
| 2023-11-15 | 18.65 | 18.68 | 18.42 | 18.43 | 17.80 | qfq | 1,073,100 | 19,845,221 | -0.86% |
| 2023-11-14 | 18.43 | 18.62 | 18.35 | 18.59 | 17.96 | qfq | 1,408,900 | 26,068,641 | 0.87% |
| 2023-11-13 | 18.27 | 18.45 | 18.10 | 18.43 | 17.80 | qfq | 1,188,400 | 21,791,250 | 1.38% |
| 2023-11-10 | 18.02 | 18.20 | 17.96 | 18.18 | 17.56 | qfq | 594,200 | 10,769,104 | 0.50% |
| 2023-11-09 | 18.27 | 18.27 | 17.98 | 18.09 | 17.47 | qfq | 553,555 | 10,001,924 | -0.17% |
| 2023-11-08 | 18.11 | 18.18 | 18.00 | 18.12 | 17.50 | qfq | 567,974 | 10,274,196 | -0.06% |
| 2023-11-07 | 18.15 | 18.16 | 17.94 | 18.13 | 17.51 | qfq | 881,800 | 15,913,456 | -0.11% |
| 2023-11-06 | 18.26 | 18.26 | 18.03 | 18.15 | 17.53 | qfq | 799,002 | 14,484,376 | 0.44% |
| 2023-11-03 | 17.83 | 18.20 | 17.75 | 18.07 | 17.45 | qfq | 967,326 | 17,500,438 | 1.86% |
| 2023-11-02 | 18.05 | 18.12 | 17.69 | 17.74 | 17.14 | qfq | 786,202 | 14,050,224 | -1.93% |
| 2023-11-01 | 17.64 | 18.23 | 17.64 | 18.09 | 17.47 | qfq | 1,339,400 | 24,126,974 | 2.32% |
| 2023-10-31 | 17.75 | 17.90 | 17.56 | 17.68 | 17.08 | qfq | 882,746 | 15,639,692 | -0.90% |
| 2023-10-30 | 18.06 | 18.06 | 17.54 | 17.84 | 17.23 | qfq | 1,191,902 | 21,182,164 | 0.39% |
| 2023-10-27 | 17.69 | 17.90 | 17.62 | 17.77 | 17.16 | qfq | 970,716 | 17,259,714 | 0.51% |
| 2023-10-26 | 17.44 | 17.74 | 17.24 | 17.68 | 17.08 | qfq | 797,874 | 13,945,753 | 1.32% |
| 2023-10-25 | 17.45 | 17.47 | 17.08 | 17.45 | 16.86 | qfq | 670,076 | 11,637,832 | 1.16% |
| 2023-10-24 | 16.57 | 17.27 | 16.52 | 17.25 | 16.66 | qfq | 1,342,300 | 22,851,717 | 4.99% |
| 2023-10-23 | 17.24 | 17.24 | 16.37 | 16.43 | 15.87 | qfq | 1,255,700 | 20,878,658 | -3.86% |
| 2023-10-20 | 17.20 | 17.43 | 17.07 | 17.09 | 16.51 | qfq | 675,108 | 11,597,824 | -0.87% |
| 2023-10-19 | 17.23 | 17.70 | 17.23 | 17.24 | 16.65 | qfq | 579,950 | 10,109,036 | -0.23% |
| 2023-10-18 | 17.72 | 17.72 | 17.28 | 17.28 | 16.69 | qfq | 660,302 | 11,492,564 | -2.26% |
| 2023-10-17 | 17.84 | 17.84 | 17.61 | 17.68 | 17.08 | qfq | 530,000 | 9,377,058 | -0.23% |
| 2023-10-16 | 17.85 | 17.98 | 17.62 | 17.72 | 17.12 | qfq | 772,602 | 13,659,377 | -0.67% |
| 2023-10-13 | 18.07 | 18.12 | 17.76 | 17.84 | 17.23 | qfq | 1,023,236 | 18,288,647 | -1.27% |
| 2023-10-12 | 18.07 | 18.10 | 17.84 | 18.07 | 17.45 | qfq | 753,707 | 13,559,840 | 0.44% |
| 2023-10-11 | 18.01 | 18.11 | 17.85 | 17.99 | 17.38 | qfq | 675,700 | 12,141,086 | 0.45% |
| 2023-10-10 | 18.05 | 18.13 | 17.87 | 17.91 | 17.30 | qfq | 749,200 | 13,475,210 | -0.06% |
| 2023-10-09 | 18.34 | 18.54 | 17.85 | 17.92 | 17.31 | qfq | 1,254,407 | 22,595,928 | -2.45% |
| 2023-09-28 | 18.41 | 18.57 | 18.24 | 18.37 | 17.74 | qfq | 754,564 | 13,854,725 | -0.22% |
| 2023-09-27 | 18.15 | 18.63 | 18.00 | 18.41 | 17.78 | qfq | 1,875,464 | 34,549,187 | 1.77% |
| 2023-09-26 | 17.88 | 18.19 | 17.73 | 18.09 | 17.47 | qfq | 667,302 | 12,011,766 | 1.01% |
| 2023-09-25 | 18.12 | 18.16 | 17.82 | 17.91 | 17.30 | qfq | 552,503 | 9,911,148 | -0.72% |
| 2023-09-22 | 17.75 | 18.07 | 17.63 | 18.04 | 17.43 | qfq | 923,100 | 16,549,615 | 1.63% |
| 2023-09-21 | 18.04 | 18.20 | 17.70 | 17.75 | 17.15 | qfq | 1,185,200 | 21,218,163 | -2.53% |
| 2023-09-20 | 18.38 | 18.57 | 17.99 | 18.21 | 17.59 | qfq | 1,832,674 | 33,472,751 | 1.51% |
| 2023-09-19 | 18.25 | 18.30 | 17.91 | 17.94 | 17.33 | qfq | 775,748 | 14,022,209 | -1.70% |
| 2023-09-18 | 17.88 | 18.42 | 17.59 | 18.25 | 17.63 | qfq | 837,377 | 15,207,051 | 2.36% |
| 2023-09-15 | 18.01 | 18.13 | 17.78 | 17.83 | 17.22 | qfq | 582,800 | 10,439,915 | -1.00% |
| 2023-09-14 | 18.25 | 18.27 | 17.88 | 18.01 | 17.40 | qfq | 840,248 | 15,155,648 | -1.58% |
| 2023-09-13 | 18.47 | 18.48 | 18.11 | 18.30 | 17.68 | qfq | 990,100 | 18,072,350 | -1.56% |
| 2023-09-12 | 18.55 | 18.69 | 18.33 | 18.59 | 17.96 | qfq | 772,274 | 14,303,269 | 0.22% |
| 2023-09-11 | 18.45 | 18.63 | 18.28 | 18.55 | 17.92 | qfq | 827,874 | 15,325,670 | 0.54% |
| 2023-09-08 | 18.61 | 18.69 | 18.33 | 18.45 | 17.82 | qfq | 702,100 | 12,966,242 | 0.44% |
| 2023-09-07 | 18.66 | 18.70 | 18.37 | 18.37 | 17.74 | qfq | 922,000 | 17,074,907 | -1.61% |
| 2023-09-06 | 18.81 | 18.83 | 18.60 | 18.67 | 18.03 | qfq | 866,224 | 16,187,222 | -0.48% |
| 2023-09-05 | 18.69 | 18.88 | 18.61 | 18.76 | 18.12 | qfq | 1,283,866 | 24,069,616 | 0.43% |
| 2023-09-04 | 18.56 | 18.69 | 18.46 | 18.68 | 18.04 | qfq | 1,135,354 | 21,122,354 | 0.65% |
| 2023-09-01 | 18.48 | 18.59 | 18.31 | 18.56 | 17.93 | qfq | 963,825 | 17,800,271 | 0.43% |
| 2023-08-31 | 18.54 | 18.61 | 18.34 | 18.48 | 17.85 | qfq | 862,828 | 15,914,283 | 0.16% |
| 2023-08-30 | 18.45 | 18.70 | 18.33 | 18.45 | 17.82 | qfq | 1,984,548 | 36,703,705 | 0.49% |
| 2023-08-29 | 17.20 | 18.39 | 17.16 | 18.36 | 17.73 | qfq | 3,188,518 | 57,403,895 | 7.81% |
| 2023-08-28 | 17.55 | 17.72 | 16.93 | 17.03 | 16.45 | qfq | 1,773,163 | 30,773,922 | 2.34% |
| 2023-08-25 | 17.36 | 17.37 | 16.58 | 16.64 | 16.07 | qfq | 1,437,368 | 24,395,343 | -4.15% |
| 2023-08-24 | 17.64 | 17.74 | 17.00 | 17.36 | 16.77 | qfq | 1,212,900 | 20,966,270 | -1.14% |
| 2023-08-23 | 18.29 | 18.29 | 17.56 | 17.56 | 16.96 | qfq | 1,743,800 | 31,153,718 | -4.04% |
| 2023-08-22 | 18.59 | 18.67 | 18.00 | 18.30 | 17.68 | qfq | 2,028,902 | 37,162,213 | -2.03% |
| 2023-08-21 | 18.66 | 18.76 | 18.35 | 18.68 | 18.04 | qfq | 2,498,687 | 46,488,616 | 1.19% |
| 2023-08-18 | 18.28 | 18.77 | 18.15 | 18.46 | 17.83 | qfq | 2,582,574 | 47,897,705 | 1.10% |
| 2023-08-17 | 17.81 | 18.35 | 17.60 | 18.26 | 17.64 | qfq | 1,738,888 | 31,370,227 | 1.67% |
| 2023-08-16 | 18.36 | 18.53 | 17.88 | 17.96 | 17.35 | qfq | 1,695,990 | 30,877,529 | -2.60% |
| 2023-08-15 | 18.04 | 18.59 | 17.86 | 18.44 | 17.81 | qfq | 2,346,742 | 42,902,782 | 2.44% |
| 2023-08-14 | 17.80 | 18.01 | 17.72 | 18.00 | 17.39 | qfq | 584,904 | 10,428,112 | 0.28% |
| 2023-08-11 | 18.08 | 18.14 | 17.88 | 17.95 | 17.34 | qfq | 644,649 | 11,579,258 | -0.99% |
| 2023-08-10 | 17.79 | 18.19 | 17.79 | 18.13 | 17.51 | qfq | 920,531 | 16,607,921 | 1.91% |
| 2023-08-09 | 17.95 | 17.95 | 17.76 | 17.79 | 17.18 | qfq | 425,001 | 7,571,290 | -0.34% |
| 2023-08-08 | 17.86 | 17.99 | 17.82 | 17.85 | 17.24 | qfq | 485,100 | 8,675,263 | 0.17% |
| 2023-08-07 | 18.03 | 18.03 | 17.81 | 17.82 | 17.21 | qfq | 563,300 | 10,052,204 | -0.94% |
| 2023-08-04 | 18.12 | 18.17 | 17.88 | 17.99 | 17.38 | qfq | 1,047,600 | 18,837,757 | -0.39% |
| 2023-08-03 | 18.33 | 18.48 | 18.00 | 18.06 | 17.44 | qfq | 1,022,402 | 18,540,049 | -1.47% |
| 2023-08-02 | 18.28 | 18.34 | 18.22 | 18.33 | 17.71 | qfq | 548,626 | 10,038,399 | 0.22% |
| 2023-08-01 | 18.38 | 18.49 | 18.19 | 18.29 | 17.67 | qfq | 963,400 | 17,652,757 | -0.44% |
| 2023-07-31 | 18.31 | 18.42 | 18.25 | 18.37 | 17.74 | qfq | 978,100 | 17,927,092 | 0.16% |
| 2023-07-28 | 17.90 | 18.34 | 17.76 | 18.34 | 17.72 | qfq | 1,276,876 | 23,135,196 | 2.12% |
| 2023-07-27 | 18.30 | 18.40 | 17.92 | 17.96 | 17.35 | qfq | 1,264,702 | 22,950,644 | -1.86% |
| 2023-07-26 | 18.41 | 18.41 | 18.20 | 18.30 | 17.68 | qfq | 1,017,402 | 18,603,701 | -0.60% |
| 2023-07-25 | 18.29 | 18.45 | 18.21 | 18.41 | 17.78 | qfq | 1,256,106 | 23,071,598 | 1.49% |
| 2023-07-24 | 18.32 | 18.50 | 18.09 | 18.14 | 17.52 | qfq | 1,678,804 | 30,646,136 | -1.63% |
| 2023-07-21 | 18.68 | 19.08 | 18.32 | 18.44 | 17.81 | qfq | 2,132,346 | 39,753,434 | -1.65% |
| 2023-07-20 | 19.11 | 19.28 | 18.73 | 18.75 | 18.11 | qfq | 2,787,064 | 52,868,775 | -2.24% |
| 2023-07-19 | 19.55 | 19.55 | 19.07 | 19.18 | 18.53 | qfq | 3,318,790 | 63,835,897 | -2.64% |
| 2023-07-18 | 20.00 | 20.00 | 19.40 | 19.70 | 19.03 | qfq | 5,557,594 | 109,120,944 | -3.05% |