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
燕塘乳业002732.SZ
最近收盘价13.002026-07-17
最近交易日2026-07-17
成交量（股）2,467,000
成交额（元）32,802,947
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-20 | cash_dividend | 0.15 | — | — | — | 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 | 13.24 | 13.63 | 13.00 | 13.00 | 13.00 | qfq | 2,467,000 | 32,802,947 | -2.03% |
| 2026-07-16 | 13.08 | 13.35 | 12.90 | 13.27 | 13.27 | qfq | 1,815,900 | 24,040,177 | 1.92% |
| 2026-07-15 | 12.82 | 13.10 | 12.75 | 13.02 | 13.02 | qfq | 1,477,800 | 19,176,157 | 1.72% |
| 2026-07-14 | 12.51 | 12.83 | 12.41 | 12.80 | 12.80 | qfq | 1,553,400 | 19,736,952 | 2.32% |
| 2026-07-13 | 12.78 | 12.80 | 12.51 | 12.51 | 12.51 | qfq | 1,512,400 | 19,068,729 | -1.88% |
| 2026-07-10 | 12.50 | 12.93 | 12.28 | 12.75 | 12.75 | qfq | 1,361,531 | 17,300,594 | 2.00% |
| 2026-07-09 | 12.64 | 12.77 | 12.34 | 12.50 | 12.50 | qfq | 923,400 | 11,533,202 | -1.19% |
| 2026-07-08 | 12.61 | 12.76 | 12.45 | 12.65 | 12.65 | qfq | 1,010,600 | 12,754,101 | -0.55% |
| 2026-07-07 | 13.17 | 13.18 | 12.63 | 12.72 | 12.72 | qfq | 1,327,000 | 16,984,536 | -3.49% |
| 2026-07-06 | 13.02 | 13.26 | 12.98 | 13.18 | 13.18 | qfq | 1,741,100 | 22,881,198 | 1.31% |
| 2026-07-03 | 12.77 | 13.12 | 12.77 | 13.01 | 13.01 | qfq | 1,394,200 | 18,066,498 | 1.88% |
| 2026-07-02 | 12.69 | 12.95 | 12.65 | 12.77 | 12.77 | qfq | 1,941,400 | 24,866,404 | 0.63% |
| 2026-07-01 | 12.40 | 12.85 | 12.32 | 12.69 | 12.69 | qfq | 1,735,550 | 21,888,080 | 2.34% |
| 2026-06-30 | 12.55 | 12.76 | 12.30 | 12.40 | 12.40 | qfq | 1,492,999 | 18,585,964 | -2.05% |
| 2026-06-29 | 12.59 | 12.82 | 12.17 | 12.66 | 12.66 | qfq | 2,252,900 | 28,171,733 | -0.63% |
| 2026-06-26 | 12.75 | 12.86 | 12.47 | 12.74 | 12.74 | qfq | 1,093,900 | 13,862,220 | -1.39% |
| 2026-06-25 | 13.00 | 13.10 | 12.70 | 12.92 | 12.86 | qfq | 1,461,900 | 18,865,986 | -0.84% |
| 2026-06-24 | 13.49 | 13.56 | 13.02 | 13.03 | 12.97 | qfq | 1,684,200 | 22,213,170 | -3.91% |
| 2026-06-23 | 13.31 | 13.76 | 13.26 | 13.56 | 13.50 | qfq | 1,843,208 | 25,049,199 | 1.35% |
| 2026-06-22 | 13.19 | 13.38 | 12.74 | 13.38 | 13.32 | qfq | 1,662,334 | 21,732,689 | 0.98% |
| 2026-06-18 | 13.18 | 13.31 | 13.01 | 13.25 | 13.19 | qfq | 1,427,700 | 18,871,930 | -0.23% |
| 2026-06-17 | 13.60 | 13.60 | 13.20 | 13.28 | 13.22 | qfq | 1,408,300 | 18,757,706 | -2.64% |
| 2026-06-16 | 13.64 | 13.70 | 13.36 | 13.64 | 13.58 | qfq | 1,440,300 | 19,467,483 | -0.29% |
| 2026-06-15 | 13.99 | 14.21 | 13.63 | 13.68 | 13.62 | qfq | 1,990,144 | 27,571,009 | -1.87% |
| 2026-06-12 | 13.89 | 14.10 | 13.66 | 13.94 | 13.88 | qfq | 1,691,738 | 23,582,202 | 1.01% |
| 2026-06-11 | 14.00 | 14.08 | 13.54 | 13.80 | 13.74 | qfq | 1,737,900 | 23,919,800 | -1.85% |
| 2026-06-10 | 14.18 | 14.27 | 13.91 | 14.06 | 13.99 | qfq | 2,019,900 | 28,370,631 | -0.71% |
| 2026-06-09 | 13.99 | 14.32 | 13.82 | 14.16 | 14.09 | qfq | 1,751,200 | 24,723,444 | 1.43% |
| 2026-06-08 | 14.12 | 14.22 | 13.72 | 13.96 | 13.90 | qfq | 1,601,600 | 22,454,007 | -1.48% |
| 2026-06-05 | 13.91 | 14.33 | 13.86 | 14.17 | 14.10 | qfq | 1,338,400 | 18,881,115 | 1.80% |
| 2026-06-04 | 14.30 | 14.39 | 13.81 | 13.92 | 13.86 | qfq | 1,772,300 | 24,771,229 | -2.59% |
| 2026-06-03 | 14.56 | 14.56 | 14.16 | 14.29 | 14.22 | qfq | 1,274,251 | 18,196,745 | -1.85% |
| 2026-06-02 | 14.96 | 15.05 | 14.45 | 14.56 | 14.49 | qfq | 1,902,908 | 27,883,914 | -2.74% |
| 2026-06-01 | 14.50 | 15.06 | 14.37 | 14.97 | 14.90 | qfq | 1,901,900 | 28,193,406 | 2.39% |
| 2026-05-29 | 14.60 | 14.90 | 14.55 | 14.62 | 14.55 | qfq | 1,669,208 | 24,568,234 | 0.07% |
| 2026-05-28 | 14.62 | 14.84 | 14.37 | 14.61 | 14.54 | qfq | 1,391,300 | 20,325,188 | -0.95% |
| 2026-05-27 | 14.84 | 14.98 | 14.35 | 14.75 | 14.68 | qfq | 2,143,700 | 31,346,352 | -0.81% |
| 2026-05-26 | 15.21 | 15.22 | 14.72 | 14.87 | 14.80 | qfq | 1,769,200 | 26,263,873 | -1.52% |
| 2026-05-25 | 15.23 | 15.40 | 14.93 | 15.10 | 15.03 | qfq | 1,542,300 | 23,343,957 | -0.92% |
| 2026-05-22 | 15.19 | 15.36 | 14.91 | 15.24 | 15.17 | qfq | 1,820,800 | 27,517,735 | 0.59% |
| 2026-05-21 | 15.68 | 15.79 | 15.11 | 15.15 | 15.08 | qfq | 1,967,400 | 30,392,085 | -3.26% |
| 2026-05-20 | 15.69 | 15.70 | 15.47 | 15.66 | 15.59 | qfq | 1,183,700 | 18,439,787 | -0.19% |
| 2026-05-19 | 15.68 | 15.90 | 15.58 | 15.69 | 15.62 | qfq | 1,434,400 | 22,564,816 | 0.45% |
| 2026-05-18 | 15.60 | 15.72 | 15.32 | 15.62 | 15.55 | qfq | 1,507,000 | 23,341,396 | 0.26% |
| 2026-05-15 | 15.80 | 15.82 | 15.48 | 15.58 | 15.51 | qfq | 1,738,700 | 27,192,592 | -1.39% |
| 2026-05-14 | 15.86 | 15.95 | 15.67 | 15.80 | 15.73 | qfq | 1,548,744 | 24,489,598 | -0.19% |
| 2026-05-13 | 16.01 | 16.05 | 15.80 | 15.83 | 15.76 | qfq | 1,697,500 | 26,983,746 | -0.63% |
| 2026-05-12 | 16.24 | 16.31 | 15.91 | 15.93 | 15.86 | qfq | 1,478,668 | 23,737,237 | -1.97% |
| 2026-05-11 | 16.34 | 16.39 | 16.09 | 16.25 | 16.17 | qfq | 1,640,100 | 26,571,673 | -0.37% |
| 2026-05-08 | 16.17 | 16.32 | 16.13 | 16.31 | 16.23 | qfq | 1,485,700 | 24,114,917 | 0.99% |
| 2026-05-07 | 16.34 | 16.48 | 16.13 | 16.15 | 16.07 | qfq | 1,642,600 | 26,727,377 | -0.86% |
| 2026-05-06 | 16.45 | 16.58 | 16.21 | 16.29 | 16.21 | qfq | 2,202,100 | 36,033,985 | -0.79% |
| 2026-04-30 | 16.26 | 16.49 | 16.12 | 16.42 | 16.34 | qfq | 2,513,700 | 41,064,570 | -0.42% |
| 2026-04-29 | 16.24 | 16.57 | 16.16 | 16.49 | 16.41 | qfq | 1,826,600 | 30,097,537 | 1.48% |
| 2026-04-28 | 16.30 | 16.33 | 16.10 | 16.25 | 16.17 | qfq | 1,671,600 | 27,109,164 | -0.18% |
| 2026-04-27 | 16.09 | 16.35 | 15.91 | 16.28 | 16.20 | qfq | 2,007,400 | 32,410,899 | 1.12% |
| 2026-04-24 | 15.90 | 16.15 | 15.82 | 16.10 | 16.03 | qfq | 1,481,100 | 23,699,505 | 0.81% |
| 2026-04-23 | 16.13 | 16.16 | 15.89 | 15.97 | 15.90 | qfq | 1,414,900 | 22,636,755 | -0.50% |
| 2026-04-22 | 16.17 | 16.17 | 16.05 | 16.05 | 15.98 | qfq | 912,100 | 14,673,038 | -0.74% |
| 2026-04-21 | 16.23 | 16.30 | 16.12 | 16.17 | 16.09 | qfq | 949,000 | 15,357,101 | -0.31% |
| 2026-04-20 | 16.15 | 16.27 | 16.03 | 16.22 | 16.14 | qfq | 960,100 | 15,516,467 | 0.25% |
| 2026-04-17 | 16.24 | 16.34 | 16.08 | 16.18 | 16.10 | qfq | 1,341,600 | 21,727,196 | -0.68% |
| 2026-04-16 | 16.06 | 16.35 | 15.91 | 16.29 | 16.21 | qfq | 1,515,891 | 24,491,051 | 1.50% |
| 2026-04-15 | 16.20 | 16.20 | 15.95 | 16.05 | 15.98 | qfq | 1,264,000 | 20,264,726 | -0.37% |
| 2026-04-14 | 16.28 | 16.28 | 15.90 | 16.11 | 16.04 | qfq | 1,578,000 | 25,287,358 | -0.56% |
| 2026-04-13 | 16.14 | 16.20 | 15.92 | 16.20 | 16.12 | qfq | 1,337,100 | 21,484,395 | 0.25% |
| 2026-04-10 | 16.14 | 16.31 | 16.00 | 16.16 | 16.08 | qfq | 1,527,000 | 24,708,598 | 1.00% |
| 2026-04-09 | 16.36 | 16.40 | 15.90 | 16.00 | 15.93 | qfq | 1,732,200 | 27,869,805 | -2.20% |
| 2026-04-08 | 16.35 | 16.43 | 16.21 | 16.36 | 16.28 | qfq | 1,786,625 | 29,165,455 | 1.61% |
| 2026-04-07 | 15.74 | 16.16 | 15.55 | 16.10 | 16.03 | qfq | 2,169,700 | 34,618,121 | 2.74% |
| 2026-04-03 | 16.32 | 16.35 | 15.59 | 15.67 | 15.60 | qfq | 2,457,100 | 38,809,894 | -3.39% |
| 2026-04-02 | 16.44 | 16.52 | 16.11 | 16.22 | 16.14 | qfq | 1,700,417 | 27,721,131 | -0.98% |
| 2026-04-01 | 16.64 | 16.71 | 16.26 | 16.38 | 16.30 | qfq | 2,613,664 | 42,981,228 | -0.36% |
| 2026-03-31 | 17.07 | 17.17 | 16.36 | 16.44 | 16.36 | qfq | 3,166,000 | 52,907,223 | -4.14% |
| 2026-03-30 | 16.78 | 17.18 | 16.66 | 17.15 | 17.07 | qfq | 1,766,862 | 30,088,247 | 1.66% |
| 2026-03-27 | 16.33 | 16.88 | 16.30 | 16.87 | 16.79 | qfq | 1,748,000 | 29,186,351 | 2.30% |
| 2026-03-26 | 16.68 | 16.85 | 16.43 | 16.49 | 16.41 | qfq | 1,436,200 | 23,837,903 | -0.78% |
| 2026-03-25 | 16.40 | 16.65 | 16.15 | 16.62 | 16.54 | qfq | 1,932,706 | 31,969,779 | 1.90% |
| 2026-03-24 | 15.97 | 16.45 | 15.73 | 16.31 | 16.23 | qfq | 2,650,962 | 42,549,205 | 4.08% |
| 2026-03-23 | 16.58 | 16.59 | 15.56 | 15.67 | 15.60 | qfq | 3,384,438 | 54,164,227 | -6.45% |
| 2026-03-20 | 17.39 | 17.40 | 16.68 | 16.75 | 16.67 | qfq | 2,720,700 | 46,147,620 | -2.79% |
| 2026-03-19 | 17.60 | 17.70 | 17.15 | 17.23 | 17.15 | qfq | 1,960,300 | 33,995,386 | -2.10% |
| 2026-03-18 | 17.60 | 17.66 | 17.31 | 17.60 | 17.52 | qfq | 1,558,600 | 27,242,538 | 0.80% |
| 2026-03-17 | 17.83 | 17.86 | 17.45 | 17.46 | 17.38 | qfq | 2,405,100 | 42,584,582 | -1.47% |
| 2026-03-16 | 17.47 | 17.82 | 17.47 | 17.72 | 17.64 | qfq | 1,833,546 | 32,450,594 | 1.03% |
| 2026-03-13 | 17.51 | 17.72 | 17.34 | 17.54 | 17.46 | qfq | 2,027,397 | 35,616,167 | 0.63% |
| 2026-03-12 | 17.78 | 17.78 | 17.40 | 17.43 | 17.35 | qfq | 1,504,700 | 26,358,077 | -1.58% |
| 2026-03-11 | 17.85 | 17.92 | 17.58 | 17.71 | 17.63 | qfq | 1,725,800 | 30,593,446 | -0.39% |
| 2026-03-10 | 17.61 | 17.81 | 17.45 | 17.78 | 17.70 | qfq | 2,043,500 | 36,146,545 | 2.01% |
| 2026-03-09 | 17.50 | 17.69 | 17.33 | 17.43 | 17.35 | qfq | 2,052,400 | 35,830,399 | -0.63% |
| 2026-03-06 | 16.85 | 17.59 | 16.83 | 17.54 | 17.46 | qfq | 3,079,699 | 53,366,340 | 3.91% |
| 2026-03-05 | 17.14 | 17.25 | 16.81 | 16.88 | 16.80 | qfq | 2,006,199 | 34,133,650 | -0.76% |
| 2026-03-04 | 17.18 | 17.25 | 16.93 | 17.01 | 16.93 | qfq | 2,674,499 | 45,623,178 | -0.99% |
| 2026-03-03 | 17.33 | 17.64 | 17.17 | 17.18 | 17.10 | qfq | 2,556,300 | 44,454,531 | -0.64% |
| 2026-03-02 | 17.55 | 17.74 | 17.14 | 17.29 | 17.21 | qfq | 2,898,000 | 50,271,798 | -2.32% |
| 2026-02-27 | 17.58 | 17.73 | 17.56 | 17.70 | 17.62 | qfq | 1,631,100 | 28,803,848 | 0.28% |
| 2026-02-26 | 17.76 | 17.89 | 17.54 | 17.65 | 17.57 | qfq | 1,624,400 | 28,684,897 | -0.62% |
| 2026-02-25 | 17.85 | 17.90 | 17.75 | 17.76 | 17.68 | qfq | 1,805,973 | 32,193,313 | -0.17% |
| 2026-02-24 | 17.69 | 17.83 | 17.57 | 17.79 | 17.71 | qfq | 2,264,500 | 40,090,045 | 1.25% |
| 2026-02-13 | 17.60 | 17.77 | 17.51 | 17.57 | 17.49 | qfq | 1,736,300 | 30,625,316 | -0.06% |
| 2026-02-12 | 17.84 | 17.92 | 17.49 | 17.58 | 17.50 | qfq | 1,843,299 | 32,497,494 | -1.35% |
| 2026-02-11 | 17.96 | 17.96 | 17.79 | 17.82 | 17.74 | qfq | 1,377,600 | 24,599,532 | -0.78% |
| 2026-02-10 | 17.94 | 18.03 | 17.78 | 17.96 | 17.88 | qfq | 2,100,400 | 37,631,964 | 0.06% |
| 2026-02-09 | 17.97 | 17.99 | 17.70 | 17.95 | 17.87 | qfq | 2,294,900 | 41,067,279 | 0.56% |
| 2026-02-06 | 17.85 | 18.05 | 17.71 | 17.85 | 17.77 | qfq | 3,056,500 | 54,814,212 | -0.34% |
| 2026-02-05 | 17.72 | 18.16 | 17.71 | 17.91 | 17.83 | qfq | 3,241,991 | 58,291,342 | 0.56% |
| 2026-02-04 | 17.89 | 17.90 | 17.70 | 17.81 | 17.73 | qfq | 3,327,500 | 59,240,626 | 0.45% |
| 2026-02-03 | 17.53 | 17.77 | 17.48 | 17.73 | 17.65 | qfq | 3,305,260 | 58,388,620 | 1.43% |
| 2026-02-02 | 17.57 | 17.82 | 17.45 | 17.48 | 17.40 | qfq | 3,243,500 | 57,329,697 | -0.85% |
| 2026-01-30 | 17.29 | 17.63 | 17.21 | 17.63 | 17.55 | qfq | 3,898,560 | 68,285,879 | 1.61% |
| 2026-01-29 | 17.20 | 17.42 | 17.12 | 17.35 | 17.27 | qfq | 2,414,000 | 41,780,244 | 0.58% |
| 2026-01-28 | 17.31 | 17.45 | 17.21 | 17.25 | 17.17 | qfq | 2,153,800 | 37,261,566 | -0.46% |
| 2026-01-27 | 17.60 | 17.65 | 17.15 | 17.33 | 17.25 | qfq | 2,494,200 | 43,272,543 | -1.87% |
| 2026-01-26 | 17.68 | 17.68 | 17.41 | 17.66 | 17.58 | qfq | 2,247,500 | 39,525,465 | 0.06% |
| 2026-01-23 | 17.65 | 17.66 | 17.50 | 17.65 | 17.57 | qfq | 2,825,904 | 49,720,937 | 0.28% |
| 2026-01-22 | 17.44 | 17.62 | 17.40 | 17.60 | 17.52 | qfq | 2,459,200 | 43,104,493 | 0.92% |
| 2026-01-21 | 17.45 | 17.45 | 17.27 | 17.44 | 17.36 | qfq | 1,946,899 | 33,817,658 | -0.11% |
| 2026-01-20 | 17.46 | 17.49 | 17.36 | 17.46 | 17.38 | qfq | 2,286,604 | 39,841,619 | 0.00% |
| 2026-01-19 | 17.16 | 17.46 | 17.10 | 17.46 | 17.38 | qfq | 2,871,904 | 49,746,875 | 1.69% |
| 2026-01-16 | 17.21 | 17.28 | 17.15 | 17.17 | 17.09 | qfq | 2,138,500 | 36,764,564 | -0.29% |
| 2026-01-15 | 17.17 | 17.40 | 17.15 | 17.22 | 17.14 | qfq | 1,928,897 | 33,269,111 | -0.06% |
| 2026-01-14 | 17.32 | 17.38 | 17.06 | 17.23 | 17.15 | qfq | 4,007,373 | 69,214,194 | -0.58% |
| 2026-01-13 | 17.37 | 17.47 | 17.24 | 17.33 | 17.25 | qfq | 3,475,200 | 60,299,581 | -0.23% |
| 2026-01-12 | 17.59 | 17.59 | 17.20 | 17.37 | 17.29 | qfq | 3,302,800 | 57,205,568 | 0.70% |
| 2026-01-09 | 17.18 | 17.25 | 17.10 | 17.25 | 17.17 | qfq | 2,755,000 | 47,306,521 | 0.47% |
| 2026-01-08 | 17.01 | 17.17 | 16.93 | 17.17 | 17.09 | qfq | 2,486,600 | 42,447,092 | 0.64% |
| 2026-01-07 | 17.18 | 17.20 | 17.03 | 17.06 | 16.98 | qfq | 2,453,201 | 41,970,567 | -0.70% |
| 2026-01-06 | 17.07 | 17.18 | 17.00 | 17.18 | 17.10 | qfq | 2,902,700 | 49,704,878 | 0.70% |
| 2026-01-05 | 17.08 | 17.08 | 16.94 | 17.06 | 16.98 | qfq | 3,277,600 | 55,789,088 | 0.24% |
| 2025-12-31 | 16.98 | 17.07 | 16.85 | 17.02 | 16.94 | qfq | 2,101,400 | 35,635,379 | 0.24% |
| 2025-12-30 | 17.08 | 17.10 | 16.85 | 16.98 | 16.90 | qfq | 2,753,200 | 46,754,819 | -0.59% |
| 2025-12-29 | 17.26 | 17.29 | 16.96 | 17.08 | 17.00 | qfq | 3,240,300 | 55,324,421 | -1.27% |
| 2025-12-26 | 17.50 | 17.59 | 17.27 | 17.30 | 17.22 | qfq | 4,021,601 | 70,011,710 | -1.14% |
| 2025-12-25 | 17.66 | 17.69 | 17.40 | 17.50 | 17.42 | qfq | 3,570,500 | 62,595,756 | -0.91% |
| 2025-12-24 | 17.63 | 17.77 | 17.49 | 17.66 | 17.58 | qfq | 3,910,100 | 68,954,220 | -0.79% |
| 2025-12-23 | 18.19 | 18.31 | 17.62 | 17.80 | 17.72 | qfq | 6,125,700 | 109,257,838 | -1.11% |
| 2025-12-22 | 18.00 | 18.10 | 17.85 | 18.00 | 17.92 | qfq | 4,303,200 | 77,295,722 | -0.50% |
| 2025-12-19 | 17.47 | 18.10 | 17.39 | 18.09 | 18.01 | qfq | 7,011,601 | 125,255,508 | 3.43% |
| 2025-12-18 | 17.13 | 17.75 | 17.13 | 17.49 | 17.41 | qfq | 4,813,301 | 84,560,253 | 1.10% |
| 2025-12-17 | 17.45 | 17.49 | 16.95 | 17.30 | 17.22 | qfq | 5,189,200 | 89,358,534 | 0.00% |
| 2025-12-16 | 17.21 | 17.79 | 17.18 | 17.30 | 17.22 | qfq | 6,672,700 | 116,758,377 | -0.35% |
| 2025-12-15 | 16.92 | 17.47 | 16.92 | 17.36 | 17.28 | qfq | 6,610,800 | 114,498,452 | 3.09% |
| 2025-12-12 | 16.98 | 17.17 | 16.77 | 16.84 | 16.76 | qfq | 3,428,200 | 58,136,178 | -0.77% |
| 2025-12-11 | 17.58 | 17.58 | 16.90 | 16.97 | 16.89 | qfq | 6,531,100 | 111,915,277 | -3.14% |
| 2025-12-10 | 17.68 | 17.87 | 17.38 | 17.52 | 17.44 | qfq | 4,695,600 | 82,561,862 | -1.02% |
| 2025-12-09 | 17.73 | 17.91 | 17.51 | 17.70 | 17.62 | qfq | 5,638,000 | 99,901,523 | -0.39% |
| 2025-12-08 | 17.76 | 17.96 | 17.58 | 17.77 | 17.69 | qfq | 6,132,100 | 108,770,770 | 0.06% |
| 2025-12-05 | 17.49 | 17.81 | 17.18 | 17.76 | 17.68 | qfq | 7,580,100 | 133,313,214 | 0.91% |
| 2025-12-04 | 18.32 | 18.48 | 17.48 | 17.60 | 17.52 | qfq | 11,856,100 | 211,137,782 | -5.07% |
| 2025-12-03 | 18.90 | 18.97 | 18.32 | 18.54 | 18.45 | qfq | 10,329,673 | 191,142,671 | -1.23% |
| 2025-12-02 | 18.82 | 19.04 | 18.64 | 18.77 | 18.68 | qfq | 15,962,700 | 300,272,725 | -2.19% |
| 2025-12-01 | 19.71 | 19.71 | 18.80 | 19.19 | 19.10 | qfq | 26,898,100 | 514,379,942 | -4.19% |
| 2025-11-28 | 18.10 | 20.03 | 17.93 | 20.03 | 19.94 | qfq | 16,337,000 | 321,870,614 | 9.99% |
| 2025-11-27 | 17.92 | 18.40 | 17.70 | 18.21 | 18.13 | qfq | 4,211,900 | 76,267,274 | 1.90% |
| 2025-11-26 | 17.83 | 18.09 | 17.61 | 17.87 | 17.79 | qfq | 3,048,401 | 54,458,758 | 0.45% |
| 2025-11-25 | 18.00 | 18.05 | 17.60 | 17.79 | 17.71 | qfq | 3,248,902 | 57,711,601 | 0.57% |
| 2025-11-24 | 18.16 | 18.78 | 17.48 | 17.69 | 17.61 | qfq | 4,876,900 | 87,236,664 | 1.78% |
| 2025-11-21 | 17.75 | 18.20 | 17.17 | 17.38 | 17.30 | qfq | 3,613,900 | 63,781,415 | -2.85% |
| 2025-11-20 | 18.10 | 18.12 | 17.66 | 17.89 | 17.81 | qfq | 2,876,100 | 51,446,496 | -1.16% |
| 2025-11-19 | 18.35 | 18.50 | 17.95 | 18.10 | 18.02 | qfq | 2,567,700 | 46,602,326 | -1.36% |
| 2025-11-18 | 18.50 | 18.60 | 18.20 | 18.35 | 18.26 | qfq | 4,152,900 | 76,187,165 | -0.86% |
| 2025-11-17 | 17.98 | 18.68 | 17.98 | 18.51 | 18.42 | qfq | 7,065,700 | 129,841,434 | 2.95% |
| 2025-11-14 | 18.13 | 18.27 | 17.98 | 17.98 | 17.90 | qfq | 2,787,400 | 50,418,680 | -0.94% |
| 2025-11-13 | 18.06 | 18.20 | 17.81 | 18.15 | 18.07 | qfq | 2,934,400 | 52,933,497 | 0.28% |
| 2025-11-12 | 18.15 | 18.41 | 18.01 | 18.10 | 18.02 | qfq | 4,327,400 | 78,632,843 | -0.33% |
| 2025-11-11 | 18.06 | 18.27 | 17.87 | 18.16 | 18.08 | qfq | 4,998,900 | 90,381,789 | 1.28% |
| 2025-11-10 | 17.63 | 18.10 | 17.46 | 17.93 | 17.85 | qfq | 4,063,591 | 72,424,795 | 1.88% |
| 2025-11-07 | 17.70 | 17.74 | 17.58 | 17.60 | 17.52 | qfq | 3,091,800 | 54,567,794 | -0.28% |
| 2025-11-06 | 17.65 | 17.73 | 17.41 | 17.65 | 17.57 | qfq | 2,001,700 | 35,275,244 | 0.00% |
| 2025-11-05 | 17.50 | 17.69 | 17.45 | 17.65 | 17.57 | qfq | 2,730,700 | 48,095,456 | 0.63% |
| 2025-11-04 | 17.50 | 17.62 | 17.40 | 17.54 | 17.46 | qfq | 2,641,300 | 46,300,842 | 0.23% |
| 2025-11-03 | 17.57 | 17.61 | 17.36 | 17.50 | 17.42 | qfq | 2,697,200 | 47,250,364 | 0.98% |
| 2025-10-31 | 17.17 | 17.36 | 17.08 | 17.33 | 17.25 | qfq | 2,873,200 | 49,565,613 | 0.99% |
| 2025-10-30 | 17.10 | 17.41 | 17.06 | 17.16 | 17.08 | qfq | 3,335,400 | 57,510,362 | 0.35% |
| 2025-10-29 | 17.29 | 17.37 | 17.00 | 17.10 | 17.02 | qfq | 4,119,000 | 70,741,473 | -2.01% |
| 2025-10-28 | 17.42 | 18.30 | 17.34 | 17.45 | 17.37 | qfq | 6,928,201 | 122,279,510 | 0.17% |
| 2025-10-27 | 17.58 | 17.70 | 17.30 | 17.42 | 17.34 | qfq | 4,287,400 | 74,798,529 | 0.06% |
| 2025-10-24 | 17.60 | 17.97 | 17.17 | 17.41 | 17.33 | qfq | 5,756,500 | 100,646,463 | -1.08% |
| 2025-10-23 | 17.48 | 17.80 | 17.31 | 17.60 | 17.52 | qfq | 3,981,500 | 69,935,335 | 1.38% |
| 2025-10-22 | 17.30 | 17.76 | 17.27 | 17.36 | 17.28 | qfq | 4,888,900 | 85,526,258 | 0.29% |
| 2025-10-21 | 17.03 | 17.32 | 16.93 | 17.31 | 17.23 | qfq | 2,705,100 | 46,499,306 | 1.52% |
| 2025-10-20 | 16.78 | 17.08 | 16.69 | 17.05 | 16.97 | qfq | 2,156,800 | 36,479,428 | 2.22% |
| 2025-10-17 | 16.64 | 16.85 | 16.64 | 16.68 | 16.60 | qfq | 1,189,200 | 19,922,586 | -0.12% |
| 2025-10-16 | 16.78 | 16.93 | 16.68 | 16.70 | 16.62 | qfq | 1,183,700 | 19,857,400 | -0.89% |
| 2025-10-15 | 16.81 | 16.96 | 16.68 | 16.85 | 16.77 | qfq | 1,634,101 | 27,561,636 | 0.24% |
| 2025-10-14 | 16.64 | 16.88 | 16.62 | 16.81 | 16.73 | qfq | 1,855,400 | 31,111,611 | 1.08% |
| 2025-10-13 | 16.46 | 16.67 | 16.32 | 16.63 | 16.55 | qfq | 1,474,700 | 24,332,281 | -0.12% |
| 2025-10-10 | 16.45 | 16.72 | 16.42 | 16.65 | 16.57 | qfq | 1,375,300 | 22,904,233 | 1.03% |
| 2025-10-09 | 16.53 | 16.53 | 16.35 | 16.48 | 16.40 | qfq | 1,221,800 | 20,078,381 | -0.24% |
| 2025-09-30 | 16.57 | 16.61 | 16.45 | 16.52 | 16.44 | qfq | 915,000 | 15,123,459 | -0.36% |
| 2025-09-29 | 16.54 | 16.60 | 16.27 | 16.58 | 16.50 | qfq | 1,139,700 | 18,785,862 | 0.24% |
| 2025-09-26 | 16.52 | 16.62 | 16.35 | 16.54 | 16.46 | qfq | 1,042,200 | 17,219,250 | 0.12% |
| 2025-09-25 | 16.55 | 16.68 | 16.42 | 16.52 | 16.44 | qfq | 1,162,491 | 19,223,845 | -0.54% |
| 2025-09-24 | 16.54 | 16.73 | 16.45 | 16.61 | 16.53 | qfq | 1,260,300 | 20,932,551 | 0.36% |
| 2025-09-23 | 16.64 | 16.70 | 16.16 | 16.55 | 16.47 | qfq | 1,811,300 | 29,734,940 | -0.60% |
| 2025-09-22 | 17.00 | 17.00 | 16.57 | 16.65 | 16.57 | qfq | 1,493,500 | 24,941,019 | -1.65% |
| 2025-09-19 | 16.90 | 16.93 | 16.71 | 16.93 | 16.85 | qfq | 1,548,689 | 26,040,131 | 0.18% |
| 2025-09-18 | 17.19 | 17.22 | 16.76 | 16.90 | 16.82 | qfq | 2,257,489 | 38,374,056 | -1.86% |
| 2025-09-17 | 17.38 | 17.47 | 17.17 | 17.22 | 17.14 | qfq | 2,058,189 | 35,579,524 | -0.92% |
| 2025-09-16 | 17.35 | 17.40 | 17.19 | 17.38 | 17.30 | qfq | 1,684,189 | 29,161,803 | 0.40% |
| 2025-09-15 | 17.27 | 17.37 | 17.21 | 17.31 | 17.23 | qfq | 1,981,517 | 34,225,624 | 0.29% |
| 2025-09-12 | 17.44 | 17.50 | 17.25 | 17.26 | 17.18 | qfq | 2,078,999 | 36,041,217 | -1.03% |
| 2025-09-11 | 17.45 | 17.51 | 17.17 | 17.44 | 17.36 | qfq | 2,334,468 | 40,460,365 | -0.11% |
| 2025-09-10 | 17.31 | 17.50 | 17.26 | 17.46 | 17.38 | qfq | 2,087,517 | 36,360,104 | 0.87% |
| 2025-09-09 | 17.28 | 17.43 | 17.21 | 17.31 | 17.23 | qfq | 1,732,498 | 29,985,844 | -0.40% |
| 2025-09-08 | 17.08 | 17.42 | 17.01 | 17.38 | 17.30 | qfq | 3,028,500 | 52,371,177 | 2.42% |
| 2025-09-05 | 17.12 | 17.12 | 16.71 | 16.97 | 16.89 | qfq | 2,629,600 | 44,441,877 | -0.35% |
| 2025-09-04 | 16.78 | 17.20 | 16.63 | 17.03 | 16.95 | qfq | 3,973,300 | 67,541,301 | 2.22% |
| 2025-09-03 | 17.25 | 17.33 | 16.61 | 16.66 | 16.58 | qfq | 2,668,800 | 45,061,633 | -3.08% |
| 2025-09-02 | 17.38 | 17.42 | 17.08 | 17.19 | 17.11 | qfq | 2,245,447 | 38,613,467 | -0.75% |
| 2025-09-01 | 17.29 | 17.46 | 17.11 | 17.32 | 17.24 | qfq | 2,534,900 | 43,879,424 | 0.64% |
| 2025-08-29 | 17.26 | 17.62 | 17.17 | 17.21 | 17.13 | qfq | 3,126,000 | 54,382,376 | -0.29% |
| 2025-08-28 | 17.35 | 17.61 | 16.91 | 17.26 | 17.18 | qfq | 3,860,568 | 66,729,580 | -0.52% |
| 2025-08-27 | 17.70 | 17.71 | 17.35 | 17.35 | 17.27 | qfq | 3,491,300 | 61,182,433 | -2.03% |
| 2025-08-26 | 17.59 | 17.78 | 17.50 | 17.71 | 17.63 | qfq | 3,641,200 | 64,362,039 | 0.45% |
| 2025-08-25 | 17.54 | 17.67 | 17.38 | 17.63 | 17.55 | qfq | 4,237,100 | 74,336,433 | 0.69% |
| 2025-08-22 | 17.45 | 17.66 | 17.24 | 17.51 | 17.43 | qfq | 3,210,200 | 55,845,281 | -0.17% |
| 2025-08-21 | 17.63 | 17.66 | 17.45 | 17.54 | 17.46 | qfq | 3,032,327 | 53,237,936 | -0.51% |
| 2025-08-20 | 17.42 | 17.79 | 17.38 | 17.63 | 17.55 | qfq | 4,863,600 | 85,603,860 | 0.63% |
| 2025-08-19 | 17.28 | 17.55 | 17.22 | 17.52 | 17.44 | qfq | 4,087,308 | 71,063,561 | 1.57% |
| 2025-08-18 | 17.20 | 17.39 | 17.18 | 17.25 | 17.17 | qfq | 2,446,200 | 42,278,407 | 0.47% |
| 2025-08-15 | 17.07 | 17.22 | 17.00 | 17.17 | 17.09 | qfq | 2,467,147 | 42,304,132 | 0.41% |
| 2025-08-14 | 17.42 | 17.43 | 17.09 | 17.10 | 17.02 | qfq | 3,119,500 | 53,824,317 | -1.55% |
| 2025-08-13 | 17.56 | 17.59 | 17.32 | 17.37 | 17.29 | qfq | 2,785,900 | 48,446,245 | -0.69% |
| 2025-08-12 | 17.60 | 17.63 | 17.41 | 17.49 | 17.41 | qfq | 2,312,261 | 40,450,113 | -0.29% |
| 2025-08-11 | 17.42 | 17.58 | 17.32 | 17.54 | 17.46 | qfq | 3,168,361 | 55,358,267 | 0.86% |
| 2025-08-08 | 17.38 | 17.43 | 17.15 | 17.39 | 17.31 | qfq | 3,425,298 | 59,203,316 | -0.11% |
| 2025-08-07 | 17.38 | 17.49 | 17.25 | 17.41 | 17.33 | qfq | 3,355,698 | 58,337,951 | 0.17% |
| 2025-08-06 | 17.45 | 17.51 | 17.27 | 17.38 | 17.30 | qfq | 2,691,968 | 46,716,118 | -0.23% |
| 2025-08-05 | 17.29 | 17.44 | 17.25 | 17.42 | 17.34 | qfq | 3,423,661 | 59,403,324 | 0.87% |
| 2025-08-04 | 17.09 | 17.28 | 17.00 | 17.27 | 17.19 | qfq | 3,163,100 | 54,300,682 | -0.12% |
| 2025-08-01 | 17.10 | 17.44 | 17.10 | 17.29 | 17.21 | qfq | 4,516,400 | 77,857,614 | 0.76% |
| 2025-07-31 | 17.75 | 17.76 | 17.13 | 17.16 | 17.08 | qfq | 7,755,064 | 134,890,434 | -3.97% |
| 2025-07-30 | 17.59 | 17.93 | 17.45 | 17.87 | 17.79 | qfq | 9,860,100 | 174,436,470 | 0.51% |
| 2025-07-29 | 18.45 | 18.66 | 17.76 | 17.78 | 17.70 | qfq | 13,714,302 | 247,359,123 | 0.45% |
| 2025-07-28 | 17.76 | 17.80 | 17.60 | 17.70 | 17.62 | qfq | 7,037,319 | 124,523,036 | 0.00% |
| 2025-07-25 | 18.28 | 18.30 | 17.61 | 17.70 | 17.62 | qfq | 17,767,262 | 315,506,096 | -5.20% |
| 2025-07-24 | 16.93 | 18.67 | 16.93 | 18.67 | 18.58 | qfq | 12,323,100 | 225,712,798 | 10.02% |
| 2025-07-23 | 17.08 | 17.15 | 16.94 | 16.97 | 16.89 | qfq | 1,884,800 | 32,165,606 | -0.64% |
| 2025-07-22 | 17.18 | 17.23 | 16.98 | 17.08 | 17.00 | qfq | 1,920,700 | 32,811,465 | -0.47% |
| 2025-07-21 | 16.90 | 17.18 | 16.90 | 17.16 | 17.08 | qfq | 1,938,400 | 33,178,089 | 1.12% |
| 2025-07-18 | 16.89 | 17.00 | 16.81 | 16.97 | 16.89 | qfq | 1,688,800 | 28,501,398 | 0.00% |
| 2025-07-17 | 17.00 | 17.42 | 16.83 | 16.97 | 16.89 | qfq | 3,115,100 | 53,144,603 | 0.30% |
| 2025-07-16 | 16.75 | 16.96 | 16.68 | 16.92 | 16.84 | qfq | 2,237,000 | 37,780,114 | 0.95% |
| 2025-07-15 | 17.00 | 17.09 | 16.64 | 16.76 | 16.68 | qfq | 1,839,300 | 30,868,101 | -1.82% |
| 2025-07-14 | 16.95 | 17.10 | 16.93 | 17.07 | 16.99 | qfq | 1,782,940 | 30,383,219 | 0.53% |
| 2025-07-11 | 17.29 | 17.32 | 16.94 | 16.98 | 16.90 | qfq | 2,479,798 | 42,302,949 | -1.28% |
| 2025-07-10 | 17.15 | 17.34 | 17.10 | 17.20 | 17.12 | qfq | 1,770,560 | 30,489,153 | -0.23% |
| 2025-07-09 | 17.30 | 17.32 | 17.13 | 17.24 | 17.16 | qfq | 2,900,700 | 49,970,894 | -0.06% |
| 2025-07-08 | 16.97 | 17.32 | 16.89 | 17.25 | 17.17 | qfq | 3,602,800 | 61,560,169 | 1.35% |
| 2025-07-07 | 16.69 | 17.03 | 16.69 | 17.02 | 16.94 | qfq | 2,679,700 | 45,206,360 | 1.61% |
| 2025-07-04 | 16.64 | 16.77 | 16.54 | 16.75 | 16.67 | qfq | 2,079,300 | 34,676,665 | 0.36% |
| 2025-07-03 | 16.65 | 16.69 | 16.57 | 16.69 | 16.61 | qfq | 1,691,700 | 28,109,713 | 0.24% |
| 2025-07-02 | 16.70 | 16.77 | 16.54 | 16.65 | 16.57 | qfq | 2,032,400 | 33,791,828 | -0.24% |
| 2025-07-01 | 16.53 | 16.69 | 16.42 | 16.69 | 16.61 | qfq | 2,534,200 | 42,014,221 | 1.34% |
| 2025-06-30 | 16.46 | 16.52 | 16.32 | 16.47 | 16.39 | qfq | 1,657,900 | 27,257,768 | 0.37% |
| 2025-06-27 | 16.31 | 16.61 | 16.28 | 16.41 | 16.33 | qfq | 2,064,400 | 33,927,778 | 0.43% |
| 2025-06-26 | 16.39 | 16.43 | 16.22 | 16.34 | 16.26 | qfq | 2,095,900 | 34,227,474 | 0.18% |
| 2025-06-25 | 16.40 | 16.40 | 16.17 | 16.31 | 16.23 | qfq | 1,900,300 | 30,928,340 | 0.18% |
| 2025-06-24 | 16.08 | 16.37 | 16.00 | 16.28 | 16.20 | qfq | 1,996,927 | 32,362,360 | 1.43% |
| 2025-06-23 | 15.83 | 16.08 | 15.70 | 16.05 | 15.98 | qfq | 1,408,662 | 22,477,100 | 0.94% |
| 2025-06-20 | 15.90 | 16.06 | 15.90 | 15.90 | 15.83 | qfq | 1,365,700 | 21,793,615 | -0.19% |
| 2025-06-19 | 16.10 | 16.17 | 15.90 | 15.93 | 15.86 | qfq | 1,806,800 | 28,924,273 | -1.36% |
| 2025-06-18 | 16.31 | 16.43 | 16.09 | 16.15 | 16.07 | qfq | 3,268,900 | 52,960,076 | -2.94% |
| 2025-06-17 | 16.50 | 17.25 | 16.50 | 16.64 | 16.41 | qfq | 4,514,700 | 75,407,142 | 1.03% |
| 2025-06-16 | 16.39 | 16.55 | 16.33 | 16.47 | 16.25 | qfq | 2,078,500 | 34,220,433 | 0.43% |
| 2025-06-13 | 16.69 | 16.69 | 16.35 | 16.40 | 16.18 | qfq | 2,537,600 | 41,765,021 | -1.86% |
| 2025-06-12 | 16.88 | 16.91 | 16.55 | 16.71 | 16.48 | qfq | 3,615,800 | 60,373,085 | -1.36% |
| 2025-06-11 | 16.91 | 17.22 | 16.88 | 16.94 | 16.71 | qfq | 2,462,700 | 42,019,752 | -0.06% |
| 2025-06-10 | 17.03 | 17.17 | 16.73 | 16.95 | 16.72 | qfq | 3,328,500 | 56,390,496 | -0.29% |
| 2025-06-09 | 16.95 | 17.10 | 16.91 | 17.00 | 16.77 | qfq | 2,010,400 | 34,127,771 | 0.18% |
| 2025-06-06 | 17.12 | 17.17 | 16.85 | 16.97 | 16.74 | qfq | 2,425,000 | 41,080,663 | -1.05% |
| 2025-06-05 | 17.47 | 17.70 | 17.07 | 17.15 | 16.92 | qfq | 4,644,100 | 80,394,795 | -1.94% |
| 2025-06-04 | 17.14 | 17.54 | 17.02 | 17.49 | 17.25 | qfq | 4,288,400 | 74,303,268 | 1.57% |
| 2025-06-03 | 16.73 | 17.27 | 16.70 | 17.22 | 16.99 | qfq | 3,232,300 | 55,055,760 | 2.01% |
| 2025-05-30 | 17.14 | 17.28 | 16.83 | 16.88 | 16.65 | qfq | 3,898,800 | 66,196,359 | -1.63% |
| 2025-05-29 | 17.46 | 17.86 | 17.11 | 17.16 | 16.93 | qfq | 8,013,600 | 139,863,815 | -0.64% |
| 2025-05-28 | 17.00 | 17.42 | 16.66 | 17.27 | 17.03 | qfq | 7,760,400 | 133,907,531 | 1.59% |
| 2025-05-27 | 16.89 | 17.30 | 16.89 | 17.00 | 16.77 | qfq | 7,138,100 | 121,761,575 | 2.66% |
| 2025-05-26 | 16.21 | 16.60 | 16.14 | 16.56 | 16.33 | qfq | 2,906,400 | 47,798,423 | 1.97% |
| 2025-05-23 | 16.50 | 16.52 | 16.20 | 16.24 | 16.02 | qfq | 2,537,100 | 41,487,856 | -1.46% |
| 2025-05-22 | 16.75 | 16.99 | 16.41 | 16.48 | 16.26 | qfq | 3,425,360 | 57,004,894 | -2.31% |
| 2025-05-21 | 16.91 | 17.42 | 16.85 | 16.87 | 16.64 | qfq | 5,375,600 | 91,720,010 | -0.76% |
| 2025-05-20 | 16.97 | 17.10 | 16.80 | 17.00 | 16.77 | qfq | 4,779,783 | 81,108,486 | 0.35% |
| 2025-05-19 | 16.33 | 17.03 | 16.33 | 16.94 | 16.71 | qfq | 6,503,500 | 109,073,240 | 3.23% |
| 2025-05-16 | 16.50 | 16.74 | 16.31 | 16.41 | 16.19 | qfq | 5,225,700 | 86,092,475 | 0.37% |
| 2025-05-15 | 16.19 | 16.39 | 16.09 | 16.35 | 16.13 | qfq | 3,817,933 | 62,244,595 | 1.24% |
| 2025-05-14 | 16.23 | 16.26 | 15.96 | 16.15 | 15.93 | qfq | 2,886,760 | 46,375,581 | -0.43% |
| 2025-05-13 | 16.30 | 16.42 | 16.16 | 16.22 | 16.00 | qfq | 2,539,100 | 41,309,011 | 0.00% |
| 2025-05-12 | 16.35 | 16.38 | 16.12 | 16.22 | 16.00 | qfq | 2,403,600 | 38,958,768 | -0.37% |
| 2025-05-09 | 16.49 | 16.52 | 16.17 | 16.28 | 16.06 | qfq | 3,232,200 | 52,722,327 | -1.27% |
| 2025-05-08 | 16.29 | 16.53 | 16.21 | 16.49 | 16.27 | qfq | 3,532,800 | 57,970,051 | 0.92% |
| 2025-05-07 | 16.20 | 16.48 | 16.20 | 16.34 | 16.12 | qfq | 4,175,500 | 68,105,005 | 1.55% |
| 2025-05-06 | 16.03 | 16.17 | 15.95 | 16.09 | 15.87 | qfq | 4,504,800 | 72,325,751 | 0.69% |
| 2025-04-30 | 16.27 | 16.51 | 15.96 | 15.98 | 15.76 | qfq | 4,445,100 | 71,955,330 | -2.62% |
| 2025-04-29 | 16.14 | 16.48 | 16.14 | 16.41 | 16.19 | qfq | 3,090,800 | 50,621,147 | 1.30% |
| 2025-04-28 | 16.80 | 16.83 | 16.18 | 16.20 | 15.98 | qfq | 5,481,000 | 89,406,055 | -3.86% |
| 2025-04-25 | 16.79 | 17.23 | 16.79 | 16.85 | 16.62 | qfq | 3,975,800 | 67,444,014 | 0.30% |
| 2025-04-24 | 16.83 | 17.10 | 16.62 | 16.80 | 16.57 | qfq | 5,120,202 | 86,233,930 | -0.77% |
| 2025-04-23 | 17.49 | 17.54 | 16.86 | 16.93 | 16.70 | qfq | 7,462,060 | 127,563,044 | -3.37% |
| 2025-04-22 | 17.25 | 17.61 | 17.15 | 17.52 | 17.28 | qfq | 7,587,302 | 131,996,047 | 0.52% |
| 2025-04-21 | 16.87 | 17.52 | 16.81 | 17.43 | 17.19 | qfq | 8,528,285 | 147,535,144 | 2.35% |
| 2025-04-18 | 17.81 | 17.81 | 16.96 | 17.03 | 16.80 | qfq | 10,977,400 | 189,131,102 | -5.44% |
| 2025-04-17 | 17.90 | 18.35 | 17.60 | 18.01 | 17.76 | qfq | 13,494,710 | 242,361,575 | -1.26% |
| 2025-04-16 | 18.00 | 18.75 | 17.40 | 18.24 | 17.99 | qfq | 16,024,657 | 288,351,815 | -1.30% |
| 2025-04-15 | 19.50 | 19.90 | 18.38 | 18.48 | 18.23 | qfq | 21,792,551 | 415,151,594 | -6.85% |
| 2025-04-14 | 17.35 | 19.84 | 17.20 | 19.84 | 19.57 | qfq | 28,434,150 | 539,925,998 | 9.98% |
| 2025-04-11 | 18.19 | 18.66 | 17.08 | 18.04 | 17.79 | qfq | 19,263,013 | 343,010,040 | -0.82% |
| 2025-04-10 | 16.23 | 18.19 | 16.16 | 18.19 | 17.94 | qfq | 10,912,902 | 191,671,056 | 9.98% |
| 2025-04-09 | 15.97 | 16.65 | 15.34 | 16.54 | 16.31 | qfq | 6,880,773 | 110,175,390 | 2.35% |
| 2025-04-08 | 15.10 | 16.26 | 15.10 | 16.16 | 15.94 | qfq | 6,727,863 | 106,655,068 | 7.38% |
| 2025-04-07 | 15.50 | 16.06 | 14.74 | 15.05 | 14.85 | qfq | 5,607,272 | 86,329,506 | -8.06% |
| 2025-04-03 | 15.82 | 16.48 | 15.82 | 16.37 | 16.15 | qfq | 3,320,200 | 53,971,098 | 2.38% |
| 2025-04-02 | 16.05 | 16.12 | 15.90 | 15.99 | 15.77 | qfq | 1,528,400 | 24,475,474 | -0.37% |
| 2025-04-01 | 15.90 | 16.16 | 15.80 | 16.05 | 15.83 | qfq | 2,223,100 | 35,682,423 | 1.71% |
| 2025-03-31 | 16.50 | 16.50 | 15.60 | 15.78 | 15.57 | qfq | 3,803,600 | 60,477,249 | -4.19% |
| 2025-03-28 | 16.37 | 16.56 | 16.30 | 16.47 | 16.25 | qfq | 2,521,473 | 41,433,600 | 0.06% |
| 2025-03-27 | 16.58 | 16.69 | 16.40 | 16.46 | 16.24 | qfq | 2,394,673 | 39,538,529 | -0.72% |
| 2025-03-26 | 16.30 | 16.70 | 16.21 | 16.58 | 16.35 | qfq | 3,902,899 | 64,381,505 | 1.04% |
| 2025-03-25 | 16.32 | 16.58 | 16.01 | 16.41 | 16.19 | qfq | 4,938,900 | 80,586,759 | 1.30% |
| 2025-03-24 | 16.78 | 16.82 | 16.02 | 16.20 | 15.98 | qfq | 4,055,243 | 66,102,176 | -2.00% |
| 2025-03-21 | 16.91 | 17.15 | 16.51 | 16.53 | 16.30 | qfq | 6,763,249 | 113,682,989 | -3.22% |
| 2025-03-20 | 17.22 | 18.53 | 17.07 | 17.08 | 16.85 | qfq | 9,778,294 | 170,828,444 | -0.41% |
| 2025-03-19 | 17.27 | 17.70 | 17.03 | 17.15 | 16.92 | qfq | 6,208,027 | 107,157,105 | -2.11% |
| 2025-03-18 | 17.18 | 17.68 | 16.88 | 17.52 | 17.28 | qfq | 11,835,828 | 203,951,099 | 1.68% |
| 2025-03-17 | 17.42 | 18.18 | 17.18 | 17.23 | 17.00 | qfq | 17,027,126 | 298,666,184 | -0.86% |
| 2025-03-14 | 15.90 | 17.38 | 15.90 | 17.38 | 17.14 | qfq | 9,425,022 | 159,797,384 | 10.00% |
| 2025-03-13 | 15.78 | 15.85 | 15.60 | 15.80 | 15.58 | qfq | 1,316,000 | 20,705,307 | 0.13% |
| 2025-03-12 | 15.93 | 16.00 | 15.73 | 15.78 | 15.57 | qfq | 1,601,500 | 25,324,212 | -0.94% |
| 2025-03-11 | 15.69 | 15.94 | 15.59 | 15.93 | 15.71 | qfq | 1,351,500 | 21,317,090 | 1.21% |
| 2025-03-10 | 15.71 | 15.87 | 15.65 | 15.74 | 15.53 | qfq | 1,087,100 | 17,131,102 | 0.19% |
| 2025-03-07 | 15.80 | 15.85 | 15.65 | 15.71 | 15.50 | qfq | 1,119,412 | 17,634,098 | -0.51% |
| 2025-03-06 | 15.70 | 15.84 | 15.54 | 15.79 | 15.57 | qfq | 1,539,100 | 24,212,423 | 1.35% |
| 2025-03-05 | 15.70 | 15.86 | 15.40 | 15.58 | 15.37 | qfq | 1,395,800 | 21,699,287 | -1.27% |
| 2025-03-04 | 15.65 | 15.78 | 15.65 | 15.78 | 15.57 | qfq | 1,075,000 | 16,902,433 | 0.19% |
| 2025-03-03 | 15.90 | 15.99 | 15.65 | 15.75 | 15.54 | qfq | 2,125,300 | 33,635,371 | -0.69% |
| 2025-02-28 | 16.14 | 16.36 | 15.83 | 15.86 | 15.64 | qfq | 2,815,800 | 45,279,576 | -2.22% |
| 2025-02-27 | 15.90 | 16.45 | 15.84 | 16.22 | 16.00 | qfq | 3,973,200 | 64,094,245 | 2.53% |
| 2025-02-26 | 15.71 | 15.84 | 15.58 | 15.82 | 15.60 | qfq | 1,654,600 | 26,048,054 | 1.35% |
| 2025-02-25 | 15.55 | 15.76 | 15.45 | 15.61 | 15.40 | qfq | 1,552,200 | 24,285,787 | 0.32% |
| 2025-02-24 | 15.40 | 15.74 | 15.40 | 15.56 | 15.35 | qfq | 1,455,800 | 22,726,403 | 1.04% |
| 2025-02-21 | 15.50 | 15.59 | 15.34 | 15.40 | 15.19 | qfq | 1,471,300 | 22,721,667 | -0.90% |
| 2025-02-20 | 15.43 | 15.62 | 15.39 | 15.54 | 15.33 | qfq | 1,324,867 | 20,577,860 | 0.91% |
| 2025-02-19 | 15.27 | 15.44 | 15.20 | 15.40 | 15.19 | qfq | 945,067 | 14,517,617 | 0.92% |
| 2025-02-18 | 15.65 | 15.65 | 15.15 | 15.26 | 15.05 | qfq | 1,256,800 | 19,351,088 | -2.55% |
| 2025-02-17 | 15.44 | 15.69 | 15.40 | 15.66 | 15.45 | qfq | 1,578,400 | 24,524,101 | 0.90% |
| 2025-02-14 | 15.72 | 15.72 | 15.50 | 15.52 | 15.31 | qfq | 1,112,600 | 17,348,740 | -0.96% |
| 2025-02-13 | 15.72 | 15.83 | 15.65 | 15.67 | 15.46 | qfq | 1,113,902 | 17,537,764 | -0.32% |
| 2025-02-12 | 15.83 | 15.84 | 15.60 | 15.72 | 15.51 | qfq | 1,272,800 | 19,984,760 | -0.69% |
| 2025-02-11 | 15.70 | 16.04 | 15.65 | 15.83 | 15.61 | qfq | 2,530,500 | 40,133,014 | 1.02% |
| 2025-02-10 | 15.40 | 15.67 | 15.40 | 15.67 | 15.46 | qfq | 1,360,300 | 21,112,816 | 1.75% |
| 2025-02-07 | 15.33 | 15.47 | 15.24 | 15.40 | 15.19 | qfq | 1,470,100 | 22,614,001 | 0.65% |
| 2025-02-06 | 15.14 | 15.32 | 15.01 | 15.30 | 15.09 | qfq | 1,022,300 | 15,524,487 | 1.06% |
| 2025-02-05 | 15.35 | 15.37 | 15.05 | 15.14 | 14.93 | qfq | 1,122,400 | 17,013,120 | -0.92% |
| 2025-01-27 | 15.14 | 15.38 | 15.14 | 15.28 | 15.07 | qfq | 1,517,300 | 23,215,439 | 1.39% |
| 2025-01-24 | 15.13 | 15.15 | 14.98 | 15.07 | 14.86 | qfq | 1,371,400 | 20,661,612 | -0.40% |
| 2025-01-23 | 15.24 | 15.36 | 15.09 | 15.13 | 14.92 | qfq | 1,026,800 | 15,661,179 | 0.00% |
| 2025-01-22 | 15.32 | 15.32 | 15.06 | 15.13 | 14.92 | qfq | 857,100 | 12,963,072 | -1.24% |
| 2025-01-21 | 15.41 | 15.43 | 15.14 | 15.32 | 15.11 | qfq | 1,217,400 | 18,574,543 | -0.13% |
| 2025-01-20 | 15.24 | 15.44 | 15.13 | 15.34 | 15.13 | qfq | 1,162,900 | 17,830,567 | 0.99% |
| 2025-01-17 | 15.25 | 15.26 | 15.08 | 15.19 | 14.98 | qfq | 980,400 | 14,886,456 | -0.39% |
| 2025-01-16 | 15.20 | 15.42 | 15.02 | 15.25 | 15.04 | qfq | 1,777,200 | 27,070,697 | 0.13% |
| 2025-01-15 | 15.19 | 15.65 | 15.18 | 15.23 | 15.02 | qfq | 2,567,600 | 39,363,837 | 1.20% |
| 2025-01-14 | 14.73 | 15.05 | 14.73 | 15.05 | 14.85 | qfq | 2,059,300 | 30,776,999 | 2.24% |
| 2025-01-13 | 14.50 | 14.73 | 14.18 | 14.72 | 14.52 | qfq | 1,618,700 | 23,462,589 | 1.17% |
| 2025-01-10 | 14.89 | 14.96 | 14.54 | 14.55 | 14.35 | qfq | 1,757,200 | 25,796,554 | -2.68% |
| 2025-01-09 | 15.05 | 15.17 | 14.86 | 14.95 | 14.75 | qfq | 1,428,900 | 21,424,131 | -0.86% |
| 2025-01-08 | 15.00 | 15.20 | 14.70 | 15.08 | 14.87 | qfq | 1,560,300 | 23,412,922 | 0.07% |
| 2025-01-07 | 14.88 | 15.07 | 14.72 | 15.07 | 14.86 | qfq | 1,263,900 | 18,813,225 | 1.21% |
| 2025-01-06 | 14.93 | 15.07 | 14.35 | 14.89 | 14.69 | qfq | 1,915,000 | 28,281,211 | -0.33% |
| 2025-01-03 | 15.72 | 15.80 | 14.91 | 14.94 | 14.74 | qfq | 3,309,616 | 50,268,628 | -4.78% |
| 2025-01-02 | 15.70 | 16.17 | 15.54 | 15.69 | 15.48 | qfq | 2,360,200 | 37,477,321 | -0.13% |
| 2024-12-31 | 15.94 | 16.15 | 15.68 | 15.71 | 15.50 | qfq | 1,623,799 | 25,787,870 | -1.44% |
| 2024-12-30 | 16.20 | 16.26 | 15.83 | 15.94 | 15.72 | qfq | 2,140,400 | 34,145,175 | -2.57% |
| 2024-12-27 | 16.10 | 16.41 | 15.96 | 16.36 | 16.14 | qfq | 2,120,199 | 34,427,597 | 2.31% |
| 2024-12-26 | 15.92 | 16.20 | 15.92 | 15.99 | 15.77 | qfq | 1,471,500 | 23,680,538 | 0.00% |
| 2024-12-25 | 16.18 | 16.22 | 15.61 | 15.99 | 15.77 | qfq | 1,945,416 | 31,011,812 | -1.24% |
| 2024-12-24 | 16.00 | 16.24 | 15.86 | 16.19 | 15.97 | qfq | 2,162,016 | 34,718,075 | 1.31% |
| 2024-12-23 | 16.85 | 16.92 | 15.89 | 15.98 | 15.76 | qfq | 3,907,516 | 63,535,135 | -5.16% |
| 2024-12-20 | 16.65 | 17.06 | 16.65 | 16.85 | 16.62 | qfq | 2,217,000 | 37,401,331 | 0.72% |
| 2024-12-19 | 16.68 | 16.85 | 16.32 | 16.73 | 16.50 | qfq | 2,707,300 | 44,890,895 | -0.71% |
| 2024-12-18 | 17.10 | 17.23 | 16.67 | 16.85 | 16.62 | qfq | 2,632,200 | 44,638,262 | 0.00% |
| 2024-12-17 | 17.70 | 17.82 | 16.79 | 16.85 | 16.62 | qfq | 3,900,400 | 66,896,511 | -5.23% |
| 2024-12-16 | 18.00 | 18.20 | 17.70 | 17.78 | 17.54 | qfq | 3,220,500 | 57,602,744 | -1.44% |
| 2024-12-13 | 18.30 | 18.60 | 18.02 | 18.04 | 17.79 | qfq | 5,578,100 | 102,033,351 | -2.22% |
| 2024-12-12 | 17.77 | 18.70 | 17.66 | 18.45 | 18.20 | qfq | 8,322,710 | 152,271,446 | 3.59% |
| 2024-12-11 | 17.25 | 17.93 | 17.22 | 17.81 | 17.57 | qfq | 5,410,292 | 95,988,462 | 1.71% |
| 2024-12-10 | 17.55 | 18.13 | 17.31 | 17.51 | 17.27 | qfq | 8,143,675 | 144,030,921 | 2.94% |
| 2024-12-09 | 17.00 | 17.32 | 16.78 | 17.01 | 16.78 | qfq | 2,754,800 | 46,901,074 | 0.59% |
| 2024-12-06 | 16.78 | 17.10 | 16.64 | 16.91 | 16.68 | qfq | 2,112,945 | 35,664,109 | 1.32% |
| 2024-12-05 | 16.73 | 16.83 | 16.56 | 16.69 | 16.46 | qfq | 1,870,543 | 31,204,948 | -0.18% |
| 2024-12-04 | 16.90 | 17.15 | 16.64 | 16.72 | 16.49 | qfq | 2,542,278 | 42,903,867 | -1.70% |
| 2024-12-03 | 17.07 | 17.40 | 16.92 | 17.01 | 16.78 | qfq | 3,058,745 | 52,222,188 | -0.87% |
| 2024-12-02 | 17.09 | 17.36 | 16.88 | 17.16 | 16.93 | qfq | 4,937,100 | 84,643,392 | 0.53% |
| 2024-11-29 | 16.79 | 17.42 | 16.68 | 17.07 | 16.84 | qfq | 5,811,200 | 99,514,991 | 1.43% |
| 2024-11-28 | 16.45 | 16.83 | 16.43 | 16.83 | 16.60 | qfq | 3,732,908 | 62,238,862 | 2.31% |
| 2024-11-27 | 16.33 | 16.45 | 15.92 | 16.45 | 16.23 | qfq | 2,525,900 | 41,132,200 | 0.80% |
| 2024-11-26 | 16.25 | 16.48 | 16.17 | 16.32 | 16.10 | qfq | 2,050,061 | 33,488,032 | 0.49% |
| 2024-11-25 | 15.75 | 16.25 | 15.72 | 16.24 | 16.02 | qfq | 2,139,900 | 34,425,530 | 2.65% |
| 2024-11-22 | 16.27 | 16.53 | 15.81 | 15.82 | 15.60 | qfq | 2,212,900 | 35,788,882 | -2.65% |
| 2024-11-21 | 16.15 | 16.25 | 16.05 | 16.25 | 16.03 | qfq | 1,493,460 | 24,175,614 | 0.81% |
| 2024-11-20 | 15.90 | 16.12 | 15.81 | 16.12 | 15.90 | qfq | 1,277,676 | 20,455,293 | 1.51% |
| 2024-11-19 | 15.71 | 15.90 | 15.52 | 15.88 | 15.66 | qfq | 1,162,277 | 18,332,988 | 1.08% |
| 2024-11-18 | 15.94 | 16.09 | 15.61 | 15.71 | 15.50 | qfq | 1,552,038 | 24,565,169 | -1.13% |
| 2024-11-15 | 15.95 | 16.18 | 15.88 | 15.89 | 15.67 | qfq | 1,521,878 | 24,439,985 | -0.44% |
| 2024-11-14 | 16.35 | 16.35 | 15.95 | 15.96 | 15.74 | qfq | 1,579,500 | 25,437,930 | -2.03% |
| 2024-11-13 | 16.24 | 16.35 | 16.05 | 16.29 | 16.07 | qfq | 1,715,439 | 27,844,115 | 0.31% |
| 2024-11-12 | 16.29 | 16.50 | 16.17 | 16.24 | 16.02 | qfq | 2,632,390 | 43,076,975 | -0.31% |
| 2024-11-11 | 16.08 | 16.30 | 15.90 | 16.29 | 16.07 | qfq | 2,057,699 | 33,163,359 | 0.74% |
| 2024-11-08 | 16.59 | 16.73 | 16.12 | 16.17 | 15.95 | qfq | 3,265,000 | 53,151,640 | -1.76% |
| 2024-11-07 | 16.01 | 16.50 | 16.01 | 16.46 | 16.24 | qfq | 4,756,435 | 77,764,279 | 3.91% |
| 2024-11-06 | 15.80 | 15.88 | 15.63 | 15.84 | 15.62 | qfq | 2,148,475 | 33,925,110 | 0.32% |
| 2024-11-05 | 15.63 | 15.83 | 15.55 | 15.79 | 15.57 | qfq | 2,246,260 | 35,242,664 | 1.09% |
| 2024-11-04 | 15.34 | 15.63 | 15.20 | 15.62 | 15.41 | qfq | 1,368,219 | 21,198,569 | 1.83% |
| 2024-11-01 | 15.44 | 15.60 | 15.19 | 15.34 | 15.13 | qfq | 1,719,700 | 26,491,705 | -1.10% |
| 2024-10-31 | 15.40 | 15.62 | 15.39 | 15.51 | 15.30 | qfq | 1,618,100 | 25,100,168 | 0.13% |
| 2024-10-30 | 15.50 | 15.66 | 15.31 | 15.49 | 15.28 | qfq | 1,594,300 | 24,709,067 | 0.00% |
| 2024-10-29 | 16.16 | 16.22 | 15.43 | 15.49 | 15.28 | qfq | 2,521,898 | 39,643,813 | -3.19% |
| 2024-10-28 | 15.55 | 16.00 | 15.47 | 16.00 | 15.78 | qfq | 2,563,948 | 40,521,644 | 3.49% |
| 2024-10-25 | 15.36 | 15.48 | 15.29 | 15.46 | 15.25 | qfq | 1,337,526 | 20,621,556 | 1.05% |
| 2024-10-24 | 15.39 | 15.39 | 15.19 | 15.30 | 15.09 | qfq | 1,039,976 | 15,879,882 | -0.33% |
| 2024-10-23 | 15.37 | 15.43 | 15.27 | 15.35 | 15.14 | qfq | 1,529,600 | 23,475,551 | -0.20% |
| 2024-10-22 | 15.07 | 15.41 | 15.01 | 15.38 | 15.17 | qfq | 1,867,500 | 28,497,215 | 2.06% |
| 2024-10-21 | 15.18 | 15.20 | 14.96 | 15.07 | 14.86 | qfq | 1,632,800 | 24,633,951 | -0.20% |
| 2024-10-18 | 14.90 | 15.24 | 14.80 | 15.10 | 14.89 | qfq | 1,750,151 | 26,307,767 | 1.41% |
| 2024-10-17 | 15.16 | 15.23 | 14.86 | 14.89 | 14.69 | qfq | 1,158,100 | 17,426,406 | -1.06% |
| 2024-10-16 | 14.75 | 15.10 | 14.75 | 15.05 | 14.85 | qfq | 1,226,450 | 18,381,144 | 0.40% |
| 2024-10-15 | 15.23 | 15.28 | 14.99 | 14.99 | 14.79 | qfq | 1,167,800 | 17,643,511 | -1.96% |
| 2024-10-14 | 15.19 | 15.33 | 14.86 | 15.29 | 15.08 | qfq | 1,761,500 | 26,692,917 | 0.59% |
| 2024-10-11 | 15.35 | 15.88 | 15.08 | 15.20 | 14.99 | qfq | 2,486,783 | 38,397,494 | -1.75% |
| 2024-10-10 | 15.51 | 15.79 | 15.43 | 15.47 | 15.26 | qfq | 1,888,400 | 29,459,278 | 0.39% |
| 2024-10-09 | 16.44 | 16.50 | 15.40 | 15.41 | 15.20 | qfq | 3,772,117 | 59,760,126 | -8.49% |
| 2024-10-08 | 18.07 | 18.07 | 16.10 | 16.84 | 16.61 | qfq | 6,804,189 | 115,930,733 | 2.12% |
| 2024-09-30 | 15.50 | 16.58 | 15.32 | 16.49 | 16.27 | qfq | 7,669,850 | 122,981,662 | 7.08% |
| 2024-09-27 | 15.58 | 15.68 | 15.20 | 15.40 | 15.19 | qfq | 4,537,900 | 69,995,232 | 4.48% |
| 2024-09-26 | 14.10 | 14.74 | 14.03 | 14.74 | 14.54 | qfq | 1,638,400 | 23,717,753 | 4.02% |
| 2024-09-25 | 14.24 | 14.46 | 14.12 | 14.17 | 13.98 | qfq | 1,339,900 | 19,183,135 | 0.07% |
| 2024-09-24 | 13.77 | 14.17 | 13.77 | 14.16 | 13.97 | qfq | 1,013,474 | 14,199,689 | 3.28% |
| 2024-09-23 | 13.84 | 13.87 | 13.65 | 13.71 | 13.52 | qfq | 663,600 | 9,111,987 | -1.30% |
| 2024-09-20 | 13.91 | 13.98 | 13.77 | 13.89 | 13.70 | qfq | 998,100 | 13,832,602 | -0.57% |
| 2024-09-19 | 13.41 | 14.05 | 13.35 | 13.97 | 13.78 | qfq | 1,731,700 | 24,012,247 | 4.96% |
| 2024-09-18 | 13.47 | 13.53 | 13.11 | 13.31 | 13.13 | qfq | 440,100 | 5,850,419 | -1.11% |
| 2024-09-13 | 13.58 | 13.65 | 13.45 | 13.46 | 13.28 | qfq | 480,000 | 6,495,476 | -0.96% |
| 2024-09-12 | 13.67 | 13.78 | 13.54 | 13.59 | 13.40 | qfq | 471,800 | 6,441,387 | -0.88% |
| 2024-09-11 | 13.67 | 13.82 | 13.63 | 13.71 | 13.52 | qfq | 291,000 | 3,993,165 | -0.44% |
| 2024-09-10 | 13.65 | 13.91 | 13.55 | 13.77 | 13.58 | qfq | 430,099 | 5,884,913 | 0.73% |
| 2024-09-09 | 13.45 | 13.78 | 13.35 | 13.67 | 13.48 | qfq | 621,420 | 8,473,840 | 1.03% |
| 2024-09-06 | 13.77 | 13.98 | 13.53 | 13.53 | 13.35 | qfq | 616,980 | 8,426,809 | -1.74% |
| 2024-09-05 | 13.65 | 13.87 | 13.65 | 13.77 | 13.58 | qfq | 476,900 | 6,574,215 | 0.88% |
| 2024-09-04 | 13.60 | 13.78 | 13.60 | 13.65 | 13.46 | qfq | 413,100 | 5,659,292 | -0.36% |
| 2024-09-03 | 13.46 | 13.72 | 13.44 | 13.70 | 13.51 | qfq | 561,500 | 7,658,118 | 1.26% |
| 2024-09-02 | 13.53 | 13.64 | 13.44 | 13.53 | 13.35 | qfq | 595,400 | 8,065,564 | -0.81% |
| 2024-08-30 | 13.64 | 13.78 | 13.54 | 13.64 | 13.45 | qfq | 712,600 | 9,742,109 | 0.52% |
| 2024-08-29 | 13.42 | 13.64 | 13.30 | 13.57 | 13.39 | qfq | 617,200 | 8,344,119 | 1.12% |
| 2024-08-28 | 13.34 | 13.60 | 13.19 | 13.42 | 13.24 | qfq | 608,117 | 8,151,559 | 0.00% |
| 2024-08-27 | 13.36 | 13.78 | 13.30 | 13.42 | 13.24 | qfq | 730,100 | 9,850,773 | 0.45% |
| 2024-08-26 | 13.18 | 13.46 | 13.14 | 13.36 | 13.18 | qfq | 429,000 | 5,728,337 | 0.98% |
| 2024-08-23 | 13.30 | 13.30 | 13.01 | 13.23 | 13.05 | qfq | 862,700 | 11,320,480 | -1.05% |
| 2024-08-22 | 13.68 | 13.92 | 13.30 | 13.37 | 13.19 | qfq | 757,900 | 10,258,115 | -0.59% |
| 2024-08-21 | 13.67 | 13.68 | 13.39 | 13.45 | 13.27 | qfq | 558,100 | 7,547,015 | -1.61% |
| 2024-08-20 | 13.93 | 13.93 | 13.61 | 13.67 | 13.48 | qfq | 647,500 | 8,878,000 | -1.80% |
| 2024-08-19 | 13.92 | 14.04 | 13.90 | 13.92 | 13.73 | qfq | 351,900 | 4,913,540 | -0.57% |
| 2024-08-16 | 14.17 | 14.20 | 13.95 | 14.00 | 13.81 | qfq | 615,900 | 8,625,171 | -1.20% |
| 2024-08-15 | 14.18 | 14.30 | 14.09 | 14.17 | 13.98 | qfq | 490,600 | 6,950,484 | -0.07% |
| 2024-08-14 | 14.22 | 14.28 | 14.13 | 14.18 | 13.99 | qfq | 353,500 | 5,021,575 | -0.35% |
| 2024-08-13 | 14.37 | 14.37 | 14.10 | 14.23 | 14.04 | qfq | 419,400 | 5,944,438 | -0.42% |
| 2024-08-12 | 14.32 | 14.39 | 14.22 | 14.29 | 14.10 | qfq | 375,300 | 5,369,683 | -0.14% |
| 2024-08-09 | 14.49 | 14.53 | 14.31 | 14.31 | 14.12 | qfq | 464,800 | 6,704,677 | -0.97% |
| 2024-08-08 | 14.30 | 14.48 | 14.24 | 14.45 | 14.25 | qfq | 735,300 | 10,591,989 | 0.84% |
| 2024-08-07 | 14.46 | 14.46 | 14.30 | 14.33 | 14.13 | qfq | 508,800 | 7,314,423 | -0.56% |
| 2024-08-06 | 14.24 | 14.45 | 14.24 | 14.41 | 14.21 | qfq | 790,600 | 11,348,714 | 1.19% |
| 2024-08-05 | 14.23 | 14.45 | 14.10 | 14.24 | 14.05 | qfq | 619,600 | 8,860,421 | 0.14% |
| 2024-08-02 | 14.19 | 14.35 | 14.19 | 14.22 | 14.03 | qfq | 506,600 | 7,232,581 | -0.35% |
| 2024-08-01 | 14.41 | 14.44 | 14.23 | 14.27 | 14.08 | qfq | 594,200 | 8,513,972 | -0.76% |
| 2024-07-31 | 14.02 | 14.38 | 13.98 | 14.38 | 14.18 | qfq | 1,066,200 | 15,194,440 | 2.86% |
| 2024-07-30 | 13.82 | 13.99 | 13.79 | 13.98 | 13.79 | qfq | 273,511 | 3,809,478 | 0.65% |
| 2024-07-29 | 13.98 | 14.03 | 13.86 | 13.89 | 13.70 | qfq | 333,962 | 4,656,294 | -0.57% |
| 2024-07-26 | 13.81 | 14.00 | 13.81 | 13.97 | 13.78 | qfq | 336,100 | 4,682,555 | 1.23% |
| 2024-07-25 | 13.69 | 13.95 | 13.66 | 13.80 | 13.61 | qfq | 417,702 | 5,761,773 | 0.80% |
| 2024-07-24 | 13.98 | 13.98 | 13.65 | 13.69 | 13.50 | qfq | 711,900 | 9,836,186 | -2.14% |
| 2024-07-23 | 14.21 | 14.24 | 13.95 | 13.99 | 13.80 | qfq | 667,349 | 9,400,950 | -1.62% |
| 2024-07-22 | 14.17 | 14.34 | 14.17 | 14.22 | 14.03 | qfq | 299,000 | 4,255,570 | -0.77% |
| 2024-07-19 | 14.18 | 14.36 | 14.18 | 14.33 | 14.13 | qfq | 334,400 | 4,776,734 | 0.07% |
| 2024-07-18 | 14.41 | 14.41 | 14.10 | 14.32 | 14.13 | qfq | 478,600 | 6,807,524 | -0.21% |
| 2024-07-17 | 14.23 | 14.45 | 14.21 | 14.35 | 14.15 | qfq | 498,500 | 7,147,097 | 0.49% |
| 2024-07-16 | 14.28 | 14.34 | 14.21 | 14.28 | 14.09 | qfq | 449,174 | 6,404,832 | -0.28% |
| 2024-07-15 | 14.38 | 14.47 | 14.22 | 14.32 | 14.13 | qfq | 461,200 | 6,604,122 | -0.42% |
| 2024-07-12 | 14.56 | 14.62 | 14.36 | 14.38 | 14.18 | qfq | 494,199 | 7,138,084 | -0.69% |
| 2024-07-11 | 14.29 | 14.55 | 14.29 | 14.48 | 14.28 | qfq | 698,800 | 10,097,237 | 2.48% |
| 2024-07-10 | 14.15 | 14.27 | 14.05 | 14.13 | 13.94 | qfq | 404,449 | 5,732,809 | -0.63% |
| 2024-07-09 | 14.26 | 14.28 | 13.90 | 14.22 | 14.03 | qfq | 879,900 | 12,398,399 | -0.35% |
| 2024-07-08 | 14.41 | 14.48 | 14.19 | 14.27 | 14.08 | qfq | 559,295 | 7,975,326 | -1.45% |
| 2024-07-05 | 14.35 | 14.51 | 14.16 | 14.48 | 14.28 | qfq | 489,300 | 7,040,231 | 0.84% |
| 2024-07-04 | 14.75 | 14.75 | 14.33 | 14.36 | 14.16 | qfq | 706,688 | 10,229,673 | -2.31% |
| 2024-07-03 | 14.74 | 14.88 | 14.66 | 14.70 | 14.50 | qfq | 467,799 | 6,908,822 | -0.34% |
| 2024-07-02 | 14.58 | 14.80 | 14.56 | 14.75 | 14.55 | qfq | 630,500 | 9,275,909 | 1.10% |
| 2024-07-01 | 14.38 | 14.62 | 14.26 | 14.59 | 14.39 | qfq | 713,230 | 10,314,473 | 0.83% |
| 2024-06-28 | 14.43 | 14.60 | 14.38 | 14.47 | 14.27 | qfq | 468,200 | 6,788,406 | 0.28% |
| 2024-06-27 | 14.64 | 14.76 | 14.42 | 14.43 | 14.23 | qfq | 605,600 | 8,824,429 | -1.43% |
| 2024-06-26 | 14.39 | 14.64 | 14.26 | 14.64 | 14.44 | qfq | 455,478 | 6,592,719 | 1.67% |
| 2024-06-25 | 14.10 | 14.48 | 14.08 | 14.40 | 14.20 | qfq | 728,549 | 10,463,463 | 2.13% |
| 2024-06-24 | 14.58 | 14.59 | 14.08 | 14.10 | 13.91 | qfq | 1,326,099 | 18,883,892 | -4.08% |
| 2024-06-21 | 14.55 | 14.70 | 14.40 | 14.70 | 14.50 | qfq | 562,100 | 8,191,541 | 1.03% |
| 2024-06-20 | 14.80 | 14.88 | 14.54 | 14.55 | 14.35 | qfq | 583,400 | 8,549,882 | -2.68% |
| 2024-06-19 | 15.09 | 15.11 | 14.88 | 14.95 | 14.60 | qfq | 631,675 | 9,448,984 | -0.99% |
| 2024-06-18 | 15.01 | 15.18 | 15.01 | 15.10 | 14.74 | qfq | 488,949 | 7,382,999 | -0.07% |
| 2024-06-17 | 15.27 | 15.27 | 15.06 | 15.11 | 14.75 | qfq | 512,835 | 7,760,050 | -1.37% |
| 2024-06-14 | 15.04 | 15.40 | 14.94 | 15.32 | 14.96 | qfq | 1,041,110 | 15,799,076 | 1.93% |
| 2024-06-13 | 15.17 | 15.19 | 15.01 | 15.03 | 14.68 | qfq | 625,806 | 9,426,123 | -0.99% |
| 2024-06-12 | 15.07 | 15.25 | 15.01 | 15.18 | 14.82 | qfq | 701,800 | 10,623,496 | 0.73% |
| 2024-06-11 | 15.20 | 15.20 | 14.91 | 15.07 | 14.72 | qfq | 693,406 | 10,428,674 | -0.99% |
| 2024-06-07 | 14.79 | 15.25 | 14.76 | 15.22 | 14.86 | qfq | 1,412,249 | 21,258,349 | 3.33% |
| 2024-06-06 | 15.09 | 15.18 | 14.56 | 14.73 | 14.38 | qfq | 2,189,792 | 32,311,170 | -2.32% |
| 2024-06-05 | 15.39 | 15.39 | 15.07 | 15.08 | 14.73 | qfq | 1,280,600 | 19,492,321 | -2.08% |
| 2024-06-04 | 15.42 | 15.42 | 15.21 | 15.40 | 15.04 | qfq | 719,400 | 11,021,007 | -0.13% |
| 2024-06-03 | 15.67 | 15.69 | 15.34 | 15.42 | 15.06 | qfq | 1,042,600 | 16,149,744 | -1.60% |
| 2024-05-31 | 15.55 | 15.71 | 15.52 | 15.67 | 15.30 | qfq | 766,300 | 11,960,866 | 0.77% |
| 2024-05-30 | 15.67 | 15.69 | 15.48 | 15.55 | 15.18 | qfq | 912,400 | 14,204,951 | -0.77% |
| 2024-05-29 | 15.59 | 15.70 | 15.50 | 15.67 | 15.30 | qfq | 745,452 | 11,643,122 | 0.38% |
| 2024-05-28 | 15.82 | 15.82 | 15.56 | 15.61 | 15.24 | qfq | 953,144 | 14,921,643 | -1.20% |
| 2024-05-27 | 15.85 | 15.85 | 15.63 | 15.80 | 15.43 | qfq | 1,180,900 | 18,558,631 | -0.50% |
| 2024-05-24 | 15.85 | 16.14 | 15.81 | 15.88 | 15.51 | qfq | 1,148,700 | 18,315,812 | 0.00% |
| 2024-05-23 | 16.15 | 16.16 | 15.80 | 15.88 | 15.51 | qfq | 1,872,356 | 29,807,636 | -1.67% |
| 2024-05-22 | 16.31 | 16.36 | 16.07 | 16.15 | 15.77 | qfq | 1,901,800 | 30,780,557 | -0.98% |
| 2024-05-21 | 16.60 | 16.60 | 16.25 | 16.31 | 15.93 | qfq | 2,501,400 | 40,841,329 | -1.75% |
| 2024-05-20 | 16.54 | 16.72 | 16.45 | 16.60 | 16.21 | qfq | 1,613,004 | 26,811,272 | 0.30% |
| 2024-05-17 | 16.53 | 16.62 | 16.40 | 16.55 | 16.16 | qfq | 1,321,836 | 21,794,655 | 0.30% |
| 2024-05-16 | 16.50 | 16.57 | 16.43 | 16.50 | 16.11 | qfq | 1,124,700 | 18,555,323 | 0.00% |
| 2024-05-15 | 16.67 | 16.78 | 16.42 | 16.50 | 16.11 | qfq | 1,254,580 | 20,769,897 | -0.96% |
| 2024-05-14 | 16.42 | 16.72 | 16.40 | 16.66 | 16.27 | qfq | 1,639,795 | 27,191,898 | 1.77% |
| 2024-05-13 | 16.60 | 16.60 | 16.32 | 16.37 | 15.99 | qfq | 1,485,360 | 24,373,847 | -1.68% |
| 2024-05-10 | 16.83 | 16.91 | 16.61 | 16.65 | 16.26 | qfq | 1,078,136 | 18,008,562 | -0.54% |
| 2024-05-09 | 16.56 | 16.80 | 16.56 | 16.74 | 16.35 | qfq | 1,212,600 | 20,280,914 | 1.27% |
| 2024-05-08 | 16.83 | 16.94 | 16.49 | 16.53 | 16.14 | qfq | 1,791,436 | 29,818,673 | -1.84% |
| 2024-05-07 | 16.79 | 16.95 | 16.68 | 16.84 | 16.44 | qfq | 1,815,243 | 30,494,047 | 0.24% |
| 2024-05-06 | 16.50 | 16.83 | 16.46 | 16.80 | 16.40 | qfq | 2,850,178 | 47,613,980 | 2.38% |
| 2024-04-30 | 16.48 | 16.62 | 16.37 | 16.41 | 16.02 | qfq | 2,344,945 | 38,587,958 | -0.79% |
| 2024-04-29 | 16.70 | 16.73 | 16.10 | 16.54 | 16.15 | qfq | 5,396,980 | 88,710,354 | -4.00% |
| 2024-04-26 | 17.06 | 17.30 | 17.01 | 17.23 | 16.82 | qfq | 1,717,800 | 29,518,049 | 0.41% |
| 2024-04-25 | 17.15 | 17.28 | 17.03 | 17.16 | 16.76 | qfq | 1,504,400 | 25,799,990 | 0.00% |
| 2024-04-24 | 17.30 | 17.36 | 17.04 | 17.16 | 16.76 | qfq | 1,355,800 | 23,271,651 | -0.46% |
| 2024-04-23 | 17.24 | 17.35 | 17.15 | 17.24 | 16.83 | qfq | 1,419,200 | 24,518,878 | 0.17% |
| 2024-04-22 | 17.14 | 17.42 | 17.03 | 17.21 | 16.81 | qfq | 1,466,846 | 25,352,953 | 0.23% |
| 2024-04-19 | 17.07 | 17.29 | 17.03 | 17.17 | 16.77 | qfq | 1,173,993 | 20,111,804 | -0.17% |
| 2024-04-18 | 17.15 | 17.41 | 17.02 | 17.20 | 16.80 | qfq | 1,636,307 | 28,217,386 | 0.23% |
| 2024-04-17 | 16.75 | 17.16 | 16.70 | 17.16 | 16.76 | qfq | 2,615,400 | 44,571,545 | 3.00% |
| 2024-04-16 | 17.09 | 17.20 | 16.62 | 16.66 | 16.27 | qfq | 2,843,493 | 47,856,623 | -3.14% |
| 2024-04-15 | 17.51 | 17.58 | 17.00 | 17.20 | 16.80 | qfq | 3,106,700 | 53,542,011 | -1.94% |
| 2024-04-12 | 17.38 | 17.65 | 17.38 | 17.54 | 17.13 | qfq | 2,143,300 | 37,565,626 | 0.57% |
| 2024-04-11 | 17.48 | 17.66 | 17.36 | 17.44 | 17.03 | qfq | 1,521,200 | 26,653,077 | -0.63% |
| 2024-04-10 | 17.84 | 17.93 | 17.44 | 17.55 | 17.14 | qfq | 2,363,985 | 41,629,230 | -1.85% |
| 2024-04-09 | 17.69 | 17.98 | 17.48 | 17.88 | 17.46 | qfq | 2,471,000 | 43,850,847 | 0.73% |
| 2024-04-08 | 18.02 | 18.04 | 17.72 | 17.75 | 17.33 | qfq | 2,135,350 | 38,078,906 | -1.77% |
| 2024-04-03 | 17.85 | 18.11 | 17.74 | 18.07 | 17.65 | qfq | 2,504,888 | 44,987,012 | 0.78% |
| 2024-04-02 | 18.00 | 18.04 | 17.72 | 17.93 | 17.51 | qfq | 2,853,450 | 51,023,582 | -0.50% |
| 2024-04-01 | 18.05 | 18.13 | 17.64 | 18.02 | 17.60 | qfq | 4,558,464 | 81,706,234 | -2.17% |
| 2024-03-29 | 17.89 | 18.44 | 17.88 | 18.42 | 17.99 | qfq | 2,209,600 | 40,114,236 | 2.73% |
| 2024-03-28 | 17.64 | 18.05 | 17.60 | 17.93 | 17.51 | qfq | 2,339,507 | 41,768,910 | -0.28% |
| 2024-03-27 | 18.04 | 18.48 | 17.95 | 17.98 | 17.56 | qfq | 2,539,507 | 46,381,722 | -0.39% |
| 2024-03-26 | 17.92 | 18.07 | 17.68 | 18.05 | 17.63 | qfq | 1,484,400 | 26,559,595 | 1.06% |
| 2024-03-25 | 18.07 | 18.18 | 17.78 | 17.86 | 17.44 | qfq | 1,684,314 | 30,296,556 | -1.60% |
| 2024-03-22 | 18.40 | 18.42 | 17.96 | 18.15 | 17.72 | qfq | 1,574,886 | 28,583,991 | -1.31% |
| 2024-03-21 | 18.38 | 18.48 | 18.21 | 18.39 | 17.96 | qfq | 1,433,900 | 26,322,557 | 0.49% |
| 2024-03-20 | 18.31 | 18.37 | 18.16 | 18.30 | 17.87 | qfq | 1,272,464 | 23,238,516 | 0.11% |
| 2024-03-19 | 18.17 | 18.48 | 18.11 | 18.28 | 17.85 | qfq | 2,400,800 | 43,863,554 | 0.72% |
| 2024-03-18 | 17.84 | 18.15 | 17.84 | 18.15 | 17.72 | qfq | 2,138,074 | 38,609,998 | 1.57% |
| 2024-03-15 | 17.61 | 17.95 | 17.61 | 17.87 | 17.45 | qfq | 1,620,200 | 28,795,491 | 0.96% |
| 2024-03-14 | 17.81 | 17.94 | 17.54 | 17.70 | 17.28 | qfq | 1,563,658 | 27,765,407 | -0.78% |
| 2024-03-13 | 17.88 | 17.96 | 17.75 | 17.84 | 17.42 | qfq | 2,364,386 | 42,118,134 | -0.17% |
| 2024-03-12 | 17.62 | 17.88 | 17.46 | 17.87 | 17.45 | qfq | 2,737,786 | 48,459,577 | 2.00% |
| 2024-03-11 | 17.18 | 17.52 | 17.16 | 17.52 | 17.11 | qfq | 2,164,510 | 37,669,982 | 1.86% |
| 2024-03-08 | 17.16 | 17.25 | 17.00 | 17.20 | 16.80 | qfq | 1,127,000 | 19,298,157 | 0.58% |
| 2024-03-07 | 17.07 | 17.30 | 17.03 | 17.10 | 16.70 | qfq | 1,814,496 | 31,149,592 | 0.00% |
| 2024-03-06 | 16.98 | 17.23 | 16.90 | 17.10 | 16.70 | qfq | 1,514,469 | 25,830,125 | 0.77% |
| 2024-03-05 | 17.21 | 17.21 | 16.94 | 16.97 | 16.57 | qfq | 1,634,900 | 27,832,693 | -1.51% |
| 2024-03-04 | 17.20 | 17.34 | 17.10 | 17.23 | 16.82 | qfq | 2,011,183 | 34,580,847 | -0.23% |
| 2024-03-01 | 17.33 | 17.33 | 17.05 | 17.27 | 16.86 | qfq | 2,040,683 | 35,069,688 | -0.46% |
| 2024-02-29 | 16.71 | 17.36 | 16.62 | 17.35 | 16.94 | qfq | 2,987,000 | 51,134,758 | 3.03% |
| 2024-02-28 | 17.77 | 18.20 | 16.84 | 16.84 | 16.44 | qfq | 4,702,380 | 82,800,198 | -5.02% |
| 2024-02-27 | 17.36 | 17.73 | 17.01 | 17.73 | 17.31 | qfq | 2,362,545 | 41,432,919 | 2.19% |
| 2024-02-26 | 17.40 | 17.61 | 17.22 | 17.35 | 16.94 | qfq | 2,549,950 | 44,384,893 | -0.29% |
| 2024-02-23 | 17.26 | 17.42 | 17.11 | 17.40 | 16.99 | qfq | 2,276,304 | 39,327,318 | 0.87% |
| 2024-02-22 | 16.90 | 17.26 | 16.90 | 17.25 | 16.84 | qfq | 2,605,269 | 44,539,661 | 1.23% |
| 2024-02-21 | 16.75 | 17.37 | 16.61 | 17.04 | 16.64 | qfq | 4,157,496 | 71,076,596 | 1.61% |
| 2024-02-20 | 16.52 | 16.82 | 16.42 | 16.77 | 16.38 | qfq | 2,947,881 | 49,092,208 | 0.54% |
| 2024-02-19 | 16.50 | 16.98 | 16.32 | 16.68 | 16.29 | qfq | 3,868,433 | 64,290,257 | 1.09% |
| 2024-02-08 | 15.31 | 16.50 | 15.31 | 16.50 | 16.11 | qfq | 5,777,551 | 92,144,982 | 8.34% |
| 2024-02-07 | 15.78 | 15.85 | 15.10 | 15.23 | 14.87 | qfq | 6,002,063 | 92,829,686 | -3.49% |
| 2024-02-06 | 15.18 | 16.06 | 14.52 | 15.78 | 15.41 | qfq | 5,248,308 | 79,991,558 | 3.34% |
| 2024-02-05 | 16.77 | 16.84 | 15.15 | 15.27 | 14.91 | qfq | 6,520,392 | 102,671,344 | -9.05% |
| 2024-02-02 | 17.13 | 18.21 | 16.18 | 16.79 | 16.40 | qfq | 6,552,450 | 112,759,076 | -2.27% |
| 2024-02-01 | 17.20 | 17.56 | 16.63 | 17.18 | 16.78 | qfq | 4,104,500 | 70,242,930 | -0.75% |
| 2024-01-31 | 18.15 | 18.54 | 17.26 | 17.31 | 16.90 | qfq | 4,230,800 | 75,222,864 | -5.10% |
| 2024-01-30 | 18.88 | 18.98 | 18.20 | 18.24 | 17.81 | qfq | 4,205,100 | 78,211,467 | -4.00% |
| 2024-01-29 | 18.92 | 19.97 | 18.92 | 19.00 | 18.55 | qfq | 5,966,812 | 115,163,855 | 0.90% |
| 2024-01-26 | 19.01 | 19.17 | 18.74 | 18.83 | 18.39 | qfq | 4,131,082 | 78,199,335 | -1.93% |
| 2024-01-25 | 19.00 | 19.38 | 18.51 | 19.20 | 18.75 | qfq | 7,806,552 | 147,782,811 | 1.05% |
| 2024-01-24 | 17.29 | 19.00 | 17.16 | 19.00 | 18.55 | qfq | 4,739,716 | 85,393,899 | 10.02% |
| 2024-01-23 | 17.52 | 17.62 | 17.00 | 17.27 | 16.86 | qfq | 3,375,400 | 58,188,965 | -2.04% |
| 2024-01-22 | 18.70 | 18.72 | 17.56 | 17.63 | 17.22 | qfq | 3,789,300 | 68,583,940 | -6.22% |
| 2024-01-19 | 18.90 | 19.16 | 18.71 | 18.80 | 18.36 | qfq | 4,275,254 | 80,765,867 | 2.34% |
| 2024-01-18 | 18.72 | 18.80 | 17.88 | 18.37 | 17.94 | qfq | 3,027,185 | 55,157,896 | -2.70% |
| 2024-01-17 | 19.36 | 19.46 | 18.80 | 18.88 | 18.44 | qfq | 1,802,600 | 34,592,308 | -2.68% |
| 2024-01-16 | 19.20 | 19.51 | 18.90 | 19.40 | 18.94 | qfq | 2,536,400 | 48,576,178 | 1.78% |
| 2024-01-15 | 19.02 | 19.24 | 18.90 | 19.06 | 18.61 | qfq | 1,355,300 | 25,886,084 | 0.11% |
| 2024-01-12 | 19.10 | 19.37 | 18.85 | 19.04 | 18.59 | qfq | 1,321,771 | 25,364,261 | -0.31% |
| 2024-01-11 | 18.82 | 19.12 | 18.76 | 19.10 | 18.65 | qfq | 1,516,164 | 28,772,436 | 1.92% |
| 2024-01-10 | 18.55 | 18.89 | 18.28 | 18.74 | 18.30 | qfq | 1,683,764 | 31,370,951 | 1.08% |
| 2024-01-09 | 18.35 | 18.63 | 18.28 | 18.54 | 18.10 | qfq | 1,803,664 | 33,290,985 | 0.22% |
| 2024-01-08 | 18.90 | 18.90 | 18.43 | 18.50 | 18.07 | qfq | 1,678,800 | 31,324,765 | -2.17% |
| 2024-01-05 | 19.20 | 19.31 | 18.80 | 18.91 | 18.47 | qfq | 1,630,000 | 31,024,354 | -1.61% |
| 2024-01-04 | 19.27 | 19.40 | 19.12 | 19.22 | 18.77 | qfq | 1,168,300 | 22,505,802 | -0.83% |
| 2024-01-03 | 19.31 | 19.52 | 19.25 | 19.38 | 18.92 | qfq | 1,285,200 | 24,917,739 | -0.05% |
| 2024-01-02 | 19.17 | 19.52 | 19.07 | 19.39 | 18.93 | qfq | 2,108,500 | 40,834,539 | 0.99% |
| 2023-12-29 | 19.02 | 19.27 | 18.93 | 19.20 | 18.75 | qfq | 1,523,800 | 29,194,867 | 1.00% |
| 2023-12-28 | 18.83 | 19.15 | 18.68 | 19.01 | 18.56 | qfq | 1,905,545 | 36,167,803 | 0.48% |
| 2023-12-27 | 18.33 | 18.94 | 18.33 | 18.92 | 18.48 | qfq | 2,313,700 | 43,298,852 | 3.33% |
| 2023-12-26 | 18.45 | 18.60 | 18.31 | 18.31 | 17.88 | qfq | 1,286,244 | 23,720,188 | -1.40% |
| 2023-12-25 | 18.77 | 18.82 | 18.45 | 18.57 | 18.13 | qfq | 1,666,244 | 30,980,670 | -1.07% |
| 2023-12-22 | 18.99 | 19.04 | 18.70 | 18.77 | 18.33 | qfq | 1,329,900 | 25,084,293 | -0.95% |
| 2023-12-21 | 18.78 | 19.02 | 18.49 | 18.95 | 18.50 | qfq | 1,632,436 | 30,611,840 | 0.80% |
| 2023-12-20 | 18.82 | 19.23 | 18.80 | 18.80 | 18.36 | qfq | 1,740,772 | 32,961,952 | -1.31% |
| 2023-12-19 | 18.97 | 19.06 | 18.80 | 19.05 | 18.60 | qfq | 1,743,800 | 32,965,667 | 0.42% |
| 2023-12-18 | 19.25 | 19.39 | 18.91 | 18.97 | 18.52 | qfq | 2,042,500 | 39,096,780 | -1.96% |
| 2023-12-15 | 19.38 | 19.53 | 19.29 | 19.35 | 18.90 | qfq | 1,655,700 | 32,131,859 | 0.05% |
| 2023-12-14 | 19.44 | 19.57 | 19.34 | 19.34 | 18.89 | qfq | 1,807,900 | 35,185,771 | -0.41% |
| 2023-12-13 | 19.99 | 20.04 | 19.37 | 19.42 | 18.96 | qfq | 3,466,000 | 67,992,731 | -2.80% |
| 2023-12-12 | 19.82 | 20.04 | 19.72 | 19.98 | 19.51 | qfq | 2,752,812 | 54,716,975 | 0.65% |
| 2023-12-11 | 19.80 | 20.20 | 19.50 | 19.85 | 19.38 | qfq | 4,264,300 | 83,978,421 | -0.75% |
| 2023-12-08 | 20.27 | 20.84 | 20.00 | 20.00 | 19.53 | qfq | 6,038,300 | 123,757,157 | -1.82% |
| 2023-12-07 | 20.43 | 20.49 | 19.80 | 20.37 | 19.89 | qfq | 4,482,500 | 90,291,426 | -0.34% |
| 2023-12-06 | 20.59 | 21.29 | 20.16 | 20.44 | 19.96 | qfq | 6,701,100 | 137,566,161 | -0.73% |
| 2023-12-05 | 20.15 | 21.17 | 20.01 | 20.59 | 20.11 | qfq | 6,641,700 | 136,993,643 | 2.08% |
| 2023-12-04 | 20.45 | 20.51 | 19.90 | 20.17 | 19.70 | qfq | 2,621,600 | 52,837,063 | -1.37% |
| 2023-12-01 | 20.27 | 20.64 | 20.13 | 20.45 | 19.97 | qfq | 2,413,505 | 49,275,580 | 0.99% |
| 2023-11-30 | 20.24 | 20.34 | 20.07 | 20.25 | 19.77 | qfq | 1,253,100 | 25,329,263 | 0.10% |
| 2023-11-29 | 20.30 | 20.30 | 20.09 | 20.23 | 19.75 | qfq | 1,162,900 | 23,477,409 | -0.59% |
| 2023-11-28 | 20.17 | 20.46 | 20.17 | 20.35 | 19.87 | qfq | 1,513,800 | 30,796,993 | 0.59% |
| 2023-11-27 | 20.22 | 20.35 | 20.16 | 20.23 | 19.75 | qfq | 1,337,000 | 27,056,365 | -0.20% |
| 2023-11-24 | 20.29 | 20.33 | 20.15 | 20.27 | 19.79 | qfq | 1,186,100 | 24,031,355 | 0.15% |
| 2023-11-23 | 20.19 | 20.29 | 20.11 | 20.24 | 19.76 | qfq | 1,435,100 | 28,982,598 | 0.40% |
| 2023-11-22 | 20.30 | 20.44 | 20.16 | 20.16 | 19.69 | qfq | 1,382,100 | 28,092,787 | -0.93% |
| 2023-11-21 | 20.34 | 20.58 | 20.31 | 20.35 | 19.87 | qfq | 1,703,900 | 34,859,221 | 0.15% |
| 2023-11-20 | 20.24 | 20.38 | 20.18 | 20.32 | 19.84 | qfq | 1,865,500 | 37,784,557 | 0.40% |
| 2023-11-17 | 20.26 | 20.30 | 20.11 | 20.24 | 19.76 | qfq | 1,068,700 | 21,595,926 | -0.25% |
| 2023-11-16 | 20.45 | 20.45 | 20.17 | 20.29 | 19.81 | qfq | 1,328,100 | 26,945,418 | -0.54% |
| 2023-11-15 | 20.36 | 20.55 | 20.22 | 20.40 | 19.92 | qfq | 2,201,600 | 44,906,482 | 0.94% |
| 2023-11-14 | 20.21 | 20.27 | 20.07 | 20.21 | 19.73 | qfq | 1,563,500 | 31,547,023 | 0.10% |
| 2023-11-13 | 20.35 | 20.35 | 19.92 | 20.19 | 19.72 | qfq | 2,054,400 | 41,153,725 | -0.20% |
| 2023-11-10 | 20.27 | 20.32 | 20.04 | 20.23 | 19.75 | qfq | 1,300,200 | 26,227,554 | -0.25% |
| 2023-11-09 | 20.27 | 20.43 | 20.13 | 20.28 | 19.80 | qfq | 1,430,632 | 28,985,157 | 0.50% |
| 2023-11-08 | 20.25 | 20.35 | 20.05 | 20.18 | 19.71 | qfq | 1,796,700 | 36,342,260 | -0.05% |
| 2023-11-07 | 20.28 | 20.33 | 19.94 | 20.19 | 19.72 | qfq | 1,749,300 | 35,203,459 | -0.59% |
| 2023-11-06 | 20.27 | 20.39 | 20.04 | 20.31 | 19.83 | qfq | 2,273,600 | 45,999,109 | 0.94% |
| 2023-11-03 | 19.78 | 20.26 | 19.78 | 20.12 | 19.65 | qfq | 2,510,394 | 50,440,136 | 1.77% |
| 2023-11-02 | 19.85 | 19.96 | 19.71 | 19.77 | 19.31 | qfq | 2,495,100 | 49,402,627 | -0.70% |
| 2023-11-01 | 20.75 | 20.85 | 19.67 | 19.91 | 19.44 | qfq | 5,314,355 | 105,871,489 | -3.63% |
| 2023-10-31 | 21.50 | 21.69 | 20.45 | 20.66 | 20.17 | qfq | 4,450,100 | 92,611,309 | -4.75% |
| 2023-10-30 | 20.93 | 21.82 | 20.87 | 21.69 | 21.18 | qfq | 3,303,600 | 70,853,138 | 3.33% |
| 2023-10-27 | 20.50 | 21.05 | 20.36 | 20.99 | 20.50 | qfq | 2,153,454 | 44,963,220 | 2.04% |
| 2023-10-26 | 20.59 | 20.68 | 20.23 | 20.57 | 20.09 | qfq | 2,121,200 | 43,366,260 | 0.29% |
| 2023-10-25 | 20.40 | 20.82 | 20.40 | 20.51 | 20.03 | qfq | 2,010,054 | 41,460,307 | 0.44% |
| 2023-10-24 | 19.86 | 20.45 | 19.55 | 20.42 | 19.94 | qfq | 1,811,300 | 36,382,647 | 2.82% |
| 2023-10-23 | 20.14 | 20.29 | 19.67 | 19.86 | 19.39 | qfq | 1,596,200 | 31,823,039 | -1.39% |
| 2023-10-20 | 20.27 | 20.48 | 20.10 | 20.14 | 19.67 | qfq | 1,314,300 | 26,565,371 | -1.13% |
| 2023-10-19 | 20.41 | 20.57 | 20.20 | 20.37 | 19.89 | qfq | 1,395,379 | 28,462,627 | -0.68% |
| 2023-10-18 | 20.55 | 20.75 | 20.40 | 20.51 | 20.03 | qfq | 1,266,480 | 26,046,451 | -0.68% |
| 2023-10-17 | 20.56 | 20.81 | 20.43 | 20.65 | 20.16 | qfq | 1,847,200 | 38,172,962 | 1.03% |
| 2023-10-16 | 20.56 | 20.72 | 20.31 | 20.44 | 19.96 | qfq | 2,988,100 | 61,121,381 | -0.58% |
| 2023-10-13 | 21.69 | 21.88 | 20.47 | 20.56 | 20.08 | qfq | 4,407,200 | 90,972,509 | -1.77% |
| 2023-10-12 | 20.88 | 21.10 | 20.72 | 20.93 | 20.44 | qfq | 1,436,500 | 30,046,714 | 0.58% |
| 2023-10-11 | 20.96 | 21.19 | 20.78 | 20.81 | 20.32 | qfq | 1,621,100 | 33,897,503 | -0.67% |
| 2023-10-10 | 21.37 | 21.40 | 20.86 | 20.95 | 20.46 | qfq | 1,531,865 | 32,244,970 | -1.41% |
| 2023-10-09 | 21.82 | 21.88 | 21.05 | 21.25 | 20.75 | qfq | 2,325,200 | 49,389,365 | -2.57% |
| 2023-09-28 | 21.74 | 22.02 | 21.67 | 21.81 | 21.30 | qfq | 1,068,457 | 23,325,514 | -0.14% |
| 2023-09-27 | 21.63 | 21.87 | 21.44 | 21.84 | 21.33 | qfq | 892,200 | 19,389,213 | 0.74% |
| 2023-09-26 | 21.78 | 21.86 | 21.56 | 21.68 | 21.17 | qfq | 733,700 | 15,893,469 | -0.32% |
| 2023-09-25 | 21.84 | 21.99 | 21.68 | 21.75 | 21.24 | qfq | 875,300 | 19,098,741 | -0.41% |
| 2023-09-22 | 21.58 | 21.89 | 21.35 | 21.84 | 21.33 | qfq | 1,168,246 | 25,339,126 | 2.01% |
| 2023-09-21 | 21.89 | 22.09 | 21.36 | 21.41 | 20.91 | qfq | 1,179,200 | 25,418,660 | -2.10% |
| 2023-09-20 | 21.82 | 22.12 | 21.74 | 21.87 | 21.36 | qfq | 1,114,000 | 24,491,179 | 0.18% |
| 2023-09-19 | 21.94 | 22.13 | 21.80 | 21.83 | 21.32 | qfq | 1,148,300 | 25,147,617 | -0.41% |
| 2023-09-18 | 21.70 | 22.00 | 21.50 | 21.92 | 21.40 | qfq | 1,675,800 | 36,571,585 | 1.67% |
| 2023-09-15 | 21.71 | 21.87 | 21.51 | 21.56 | 21.05 | qfq | 1,493,278 | 32,326,378 | -1.19% |
| 2023-09-14 | 22.10 | 22.18 | 21.59 | 21.82 | 21.31 | qfq | 2,005,000 | 43,665,786 | -1.80% |
| 2023-09-13 | 22.13 | 22.50 | 22.06 | 22.22 | 21.70 | qfq | 1,625,500 | 36,136,174 | 0.27% |
| 2023-09-12 | 22.17 | 22.42 | 22.06 | 22.16 | 21.64 | qfq | 1,692,600 | 37,660,758 | 0.00% |
| 2023-09-11 | 22.21 | 22.54 | 22.07 | 22.16 | 21.64 | qfq | 1,688,300 | 37,487,894 | -0.76% |
| 2023-09-08 | 22.34 | 22.57 | 22.16 | 22.33 | 21.80 | qfq | 1,570,020 | 35,123,257 | 0.22% |
| 2023-09-07 | 22.55 | 22.80 | 22.25 | 22.28 | 21.76 | qfq | 1,177,500 | 26,521,518 | -1.20% |
| 2023-09-06 | 22.76 | 22.96 | 22.55 | 22.55 | 22.02 | qfq | 1,536,600 | 34,840,840 | -0.92% |
| 2023-09-05 | 22.83 | 22.93 | 22.52 | 22.76 | 22.22 | qfq | 1,444,700 | 32,794,508 | -0.26% |
| 2023-09-04 | 22.82 | 23.13 | 22.61 | 22.82 | 22.28 | qfq | 1,852,100 | 42,295,776 | -0.09% |
| 2023-09-01 | 22.35 | 22.91 | 22.32 | 22.84 | 22.30 | qfq | 2,223,365 | 50,574,542 | 2.47% |
| 2023-08-31 | 22.32 | 22.56 | 22.02 | 22.29 | 21.77 | qfq | 1,659,800 | 37,081,693 | 0.45% |
| 2023-08-30 | 21.97 | 22.41 | 21.97 | 22.19 | 21.67 | qfq | 1,483,802 | 33,011,295 | 0.50% |
| 2023-08-29 | 22.04 | 22.32 | 21.81 | 22.08 | 21.56 | qfq | 1,689,600 | 37,267,411 | 0.82% |
| 2023-08-28 | 22.80 | 23.07 | 21.77 | 21.90 | 21.39 | qfq | 1,917,200 | 42,581,965 | -0.90% |
| 2023-08-25 | 22.47 | 22.61 | 22.02 | 22.10 | 21.58 | qfq | 1,322,700 | 29,457,007 | -1.65% |
| 2023-08-24 | 22.21 | 22.60 | 21.86 | 22.47 | 21.94 | qfq | 1,557,800 | 34,675,924 | 2.18% |
| 2023-08-23 | 22.58 | 22.58 | 21.99 | 21.99 | 21.47 | qfq | 1,516,398 | 33,702,724 | -2.61% |
| 2023-08-22 | 22.67 | 23.00 | 22.19 | 22.58 | 22.05 | qfq | 1,328,500 | 29,825,381 | -0.27% |
| 2023-08-21 | 22.63 | 23.00 | 22.49 | 22.64 | 22.11 | qfq | 1,523,500 | 34,672,687 | 0.53% |
| 2023-08-18 | 23.09 | 23.29 | 22.47 | 22.52 | 21.99 | qfq | 1,657,600 | 37,680,882 | -2.93% |
| 2023-08-17 | 22.91 | 23.34 | 22.79 | 23.20 | 22.65 | qfq | 2,475,900 | 57,330,181 | 1.27% |
| 2023-08-16 | 22.99 | 23.29 | 22.34 | 22.91 | 22.37 | qfq | 3,520,800 | 80,831,727 | 0.75% |
| 2023-08-15 | 22.99 | 23.25 | 22.67 | 22.74 | 22.21 | qfq | 1,349,700 | 30,892,363 | -1.04% |
| 2023-08-14 | 23.00 | 23.49 | 22.80 | 22.98 | 22.44 | qfq | 1,521,900 | 34,941,876 | -1.03% |
| 2023-08-11 | 23.77 | 23.91 | 23.16 | 23.22 | 22.67 | qfq | 1,342,600 | 31,438,340 | -1.94% |
| 2023-08-10 | 23.63 | 23.95 | 23.41 | 23.68 | 23.12 | qfq | 1,187,400 | 28,050,869 | 0.21% |
| 2023-08-09 | 23.52 | 23.89 | 23.41 | 23.63 | 23.07 | qfq | 1,427,700 | 33,724,755 | 0.21% |
| 2023-08-08 | 23.09 | 23.73 | 23.06 | 23.58 | 23.03 | qfq | 2,390,500 | 56,128,451 | 1.99% |
| 2023-08-07 | 23.54 | 23.65 | 23.08 | 23.12 | 22.58 | qfq | 2,618,900 | 60,892,091 | -2.12% |
| 2023-08-04 | 24.00 | 24.05 | 23.51 | 23.62 | 23.06 | qfq | 2,503,440 | 59,323,285 | -2.19% |
| 2023-08-03 | 23.70 | 24.21 | 23.40 | 24.15 | 23.58 | qfq | 2,582,500 | 61,802,420 | 1.81% |
| 2023-08-02 | 23.59 | 23.75 | 23.24 | 23.72 | 23.16 | qfq | 2,073,200 | 48,901,567 | 0.55% |
| 2023-08-01 | 23.27 | 23.93 | 23.20 | 23.59 | 23.04 | qfq | 1,979,600 | 46,806,467 | -0.04% |
| 2023-07-31 | 23.37 | 23.82 | 23.15 | 23.60 | 23.05 | qfq | 2,949,600 | 69,375,194 | 1.24% |
| 2023-07-28 | 23.26 | 23.39 | 22.98 | 23.31 | 22.76 | qfq | 1,805,000 | 41,954,691 | 0.21% |
| 2023-07-27 | 23.30 | 23.54 | 23.00 | 23.26 | 22.71 | qfq | 2,172,200 | 50,421,131 | -0.34% |
| 2023-07-26 | 23.13 | 23.51 | 23.06 | 23.34 | 22.79 | qfq | 2,585,300 | 60,142,297 | 0.34% |
| 2023-07-25 | 23.29 | 23.59 | 22.85 | 23.26 | 22.71 | qfq | 2,630,900 | 60,848,013 | 0.04% |
| 2023-07-24 | 23.40 | 23.42 | 22.94 | 23.25 | 22.70 | qfq | 2,677,200 | 62,172,197 | -1.15% |
| 2023-07-21 | 23.00 | 23.82 | 23.00 | 23.52 | 22.97 | qfq | 3,893,710 | 91,552,914 | 1.60% |
| 2023-07-20 | 23.23 | 23.65 | 23.00 | 23.15 | 22.61 | qfq | 3,154,644 | 73,485,300 | -0.73% |
| 2023-07-19 | 22.93 | 23.51 | 22.93 | 23.32 | 22.77 | qfq | 3,580,300 | 83,415,229 | 1.26% |
| 2023-07-18 | 22.96 | 23.37 | 22.81 | 23.03 | 22.49 | qfq | 3,206,300 | 73,953,620 | -0.13% |