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
声迅股份003004.SZ
最近收盘价63.862026-07-17
最近交易日2026-07-17
成交量（股）2,225,893
成交额（元）148,952,372
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-28 | 2024-06-04 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 69.93 | 69.99 | 63.86 | 63.86 | 63.86 | qfq | 2,225,893 | 148,952,372 | -9.99% |
| 2026-07-16 | 75.04 | 76.80 | 68.99 | 70.95 | 70.95 | qfq | 3,210,450 | 232,865,480 | -6.11% |
| 2026-07-15 | 81.56 | 81.88 | 75.50 | 75.57 | 75.57 | qfq | 3,012,900 | 236,333,486 | -7.44% |
| 2026-07-14 | 79.00 | 83.50 | 75.85 | 81.64 | 81.64 | qfq | 3,892,300 | 308,601,342 | 3.34% |
| 2026-07-13 | 82.82 | 83.77 | 76.36 | 79.00 | 79.00 | qfq | 3,947,890 | 315,603,134 | -4.83% |
| 2026-07-10 | 84.28 | 89.45 | 82.82 | 83.01 | 83.01 | qfq | 4,933,412 | 421,527,406 | -1.75% |
| 2026-07-09 | 81.02 | 85.96 | 76.23 | 84.49 | 84.49 | qfq | 5,237,900 | 421,519,676 | 5.18% |
| 2026-07-08 | 81.03 | 84.84 | 80.22 | 80.33 | 80.33 | qfq | 5,512,469 | 453,921,668 | 0.48% |
| 2026-07-07 | 72.68 | 79.95 | 71.52 | 79.95 | 79.95 | qfq | 3,372,690 | 259,925,160 | 10.00% |
| 2026-07-06 | 72.80 | 75.59 | 71.50 | 72.68 | 72.68 | qfq | 2,553,510 | 187,598,980 | -0.18% |
| 2026-07-03 | 74.99 | 75.55 | 72.50 | 72.81 | 72.81 | qfq | 2,462,600 | 182,215,535 | -1.58% |
| 2026-07-02 | 78.53 | 80.00 | 72.73 | 73.98 | 73.98 | qfq | 4,351,000 | 328,733,645 | -6.73% |
| 2026-07-01 | 81.45 | 82.34 | 78.12 | 79.32 | 79.32 | qfq | 4,094,269 | 326,836,482 | -2.73% |
| 2026-06-30 | 80.50 | 84.00 | 78.50 | 81.55 | 81.55 | qfq | 6,258,200 | 508,420,789 | 6.39% |
| 2026-06-29 | 70.85 | 76.65 | 69.01 | 76.65 | 76.65 | qfq | 5,742,541 | 422,588,534 | 10.00% |
| 2026-06-26 | 67.32 | 69.98 | 66.19 | 69.68 | 69.68 | qfq | 2,841,541 | 195,008,794 | 3.51% |
| 2026-06-25 | 70.11 | 71.40 | 66.12 | 67.32 | 67.32 | qfq | 3,290,500 | 222,643,085 | -4.61% |
| 2026-06-24 | 69.30 | 72.55 | 68.33 | 70.57 | 70.57 | qfq | 4,942,935 | 347,543,810 | -3.84% |
| 2026-06-23 | 70.11 | 78.00 | 69.49 | 73.39 | 73.39 | qfq | 6,009,700 | 441,115,720 | 2.50% |
| 2026-06-22 | 68.49 | 71.93 | 64.50 | 71.60 | 71.60 | qfq | 5,642,900 | 382,962,929 | 3.56% |
| 2026-06-18 | 67.61 | 70.50 | 65.25 | 69.14 | 69.14 | qfq | 6,192,100 | 423,186,978 | 4.33% |
| 2026-06-17 | 65.40 | 67.40 | 64.01 | 66.27 | 66.27 | qfq | 3,416,600 | 226,057,613 | 1.56% |
| 2026-06-16 | 65.48 | 66.20 | 63.10 | 65.25 | 65.25 | qfq | 3,130,991 | 202,999,322 | -0.38% |
| 2026-06-15 | 63.89 | 65.98 | 62.85 | 65.50 | 65.50 | qfq | 4,018,156 | 259,693,678 | 2.52% |
| 2026-06-12 | 64.19 | 65.50 | 62.01 | 63.89 | 63.89 | qfq | 3,666,256 | 233,537,152 | -0.47% |
| 2026-06-11 | 66.09 | 67.91 | 62.80 | 64.19 | 64.19 | qfq | 5,162,550 | 334,910,465 | -5.46% |
| 2026-06-10 | 64.37 | 69.47 | 64.00 | 67.90 | 67.90 | qfq | 5,616,462 | 379,641,886 | 4.08% |
| 2026-06-09 | 66.88 | 66.95 | 62.00 | 65.24 | 65.24 | qfq | 5,770,513 | 369,529,458 | -2.45% |
| 2026-06-08 | 60.01 | 68.52 | 60.01 | 66.88 | 66.88 | qfq | 7,338,825 | 476,451,550 | 7.37% |
| 2026-06-05 | 61.28 | 64.35 | 59.10 | 62.29 | 62.29 | qfq | 6,554,462 | 405,264,175 | 1.45% |
| 2026-06-04 | 59.04 | 66.60 | 58.57 | 61.40 | 61.40 | qfq | 7,886,430 | 483,492,915 | -4.79% |
| 2026-06-03 | 65.38 | 67.55 | 64.49 | 64.49 | 64.49 | qfq | 2,189,300 | 143,023,650 | -9.99% |
| 2026-06-02 | 68.00 | 72.25 | 62.50 | 71.65 | 71.65 | qfq | 9,422,490 | 638,244,478 | 9.09% |
| 2026-06-01 | 59.71 | 65.68 | 59.71 | 65.68 | 65.68 | qfq | 3,974,553 | 253,758,342 | 10.00% |
| 2026-05-29 | 55.03 | 61.08 | 55.03 | 59.71 | 59.71 | qfq | 5,970,107 | 352,532,611 | 4.24% |
| 2026-05-28 | 54.83 | 57.59 | 53.80 | 57.28 | 57.28 | qfq | 4,900,812 | 273,217,906 | 4.32% |
| 2026-05-27 | 53.56 | 60.18 | 52.10 | 54.91 | 54.91 | qfq | 6,915,568 | 385,127,558 | 0.31% |
| 2026-05-26 | 49.30 | 54.74 | 47.52 | 54.74 | 54.74 | qfq | 5,712,434 | 289,419,659 | 10.01% |
| 2026-05-25 | 48.58 | 50.36 | 47.20 | 49.76 | 49.76 | qfq | 5,683,382 | 277,761,696 | -0.08% |
| 2026-05-22 | 49.00 | 51.04 | 46.20 | 49.80 | 49.80 | qfq | 7,515,058 | 366,105,384 | 0.32% |
| 2026-05-21 | 47.14 | 49.64 | 45.97 | 49.64 | 49.64 | qfq | 3,320,097 | 160,938,013 | 9.99% |
| 2026-05-20 | 40.62 | 45.13 | 39.20 | 45.13 | 45.13 | qfq | 4,960,470 | 210,390,513 | 9.99% |
| 2026-05-18 | 39.13 | 41.03 | 39.00 | 41.03 | 41.03 | qfq | 2,224,718 | 90,357,355 | 4.99% |
| 2026-05-15 | 39.98 | 40.67 | 38.70 | 39.08 | 39.08 | qfq | 1,714,303 | 67,481,291 | -2.54% |
| 2026-05-14 | 40.00 | 41.38 | 38.78 | 40.10 | 40.10 | qfq | 1,859,600 | 74,589,092 | 0.25% |
| 2026-05-13 | 41.49 | 41.59 | 39.04 | 40.00 | 40.00 | qfq | 1,779,700 | 71,439,129 | -1.94% |
| 2026-05-12 | 42.24 | 42.26 | 40.42 | 40.79 | 40.79 | qfq | 3,104,140 | 129,142,002 | 1.34% |
| 2026-05-11 | 40.25 | 40.25 | 38.33 | 40.25 | 40.25 | qfq | 2,873,975 | 114,669,797 | 5.01% |
| 2026-05-08 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | qfq | 115,900 | 4,442,447 | 5.01% |
| 2026-05-07 | 35.70 | 36.50 | 35.70 | 36.50 | 36.50 | qfq | 511,912 | 18,589,084 | 5.01% |
| 2026-05-06 | 33.39 | 34.76 | 33.39 | 34.76 | 34.76 | qfq | 1,006,612 | 34,679,329 | 5.02% |
| 2026-04-30 | 32.01 | 33.60 | 31.80 | 33.10 | 33.10 | qfq | 846,900 | 27,880,504 | 3.41% |
| 2026-04-29 | 32.10 | 32.41 | 31.65 | 32.01 | 32.01 | qfq | 489,672 | 15,674,300 | -0.28% |
| 2026-04-28 | 32.17 | 32.45 | 32.02 | 32.10 | 32.10 | qfq | 431,100 | 13,881,737 | 0.09% |
| 2026-04-27 | 31.90 | 32.35 | 31.50 | 32.07 | 32.07 | qfq | 451,700 | 14,497,969 | 0.53% |
| 2026-04-24 | 32.13 | 32.31 | 31.28 | 31.90 | 31.90 | qfq | 441,300 | 13,934,775 | 0.03% |
| 2026-04-23 | 31.60 | 32.24 | 31.50 | 31.89 | 31.89 | qfq | 424,800 | 13,575,513 | 0.22% |
| 2026-04-22 | 32.44 | 32.44 | 31.25 | 31.82 | 31.82 | qfq | 773,000 | 24,447,471 | -1.85% |
| 2026-04-21 | 34.49 | 34.49 | 31.82 | 32.42 | 32.42 | qfq | 1,472,400 | 48,079,410 | -3.19% |
| 2026-04-20 | 31.95 | 33.54 | 31.95 | 33.49 | 33.49 | qfq | 1,516,100 | 50,311,124 | 4.85% |
| 2026-04-17 | 31.08 | 32.40 | 31.08 | 31.94 | 31.94 | qfq | 678,600 | 21,614,236 | 1.46% |
| 2026-04-16 | 30.80 | 31.67 | 30.80 | 31.48 | 31.48 | qfq | 602,100 | 18,881,352 | 1.55% |
| 2026-04-15 | 30.63 | 31.48 | 30.05 | 31.00 | 31.00 | qfq | 871,300 | 26,747,939 | 0.13% |
| 2026-04-14 | 31.48 | 31.68 | 30.50 | 30.96 | 30.96 | qfq | 1,090,924 | 33,966,861 | -0.06% |
| 2026-04-13 | 29.06 | 30.98 | 29.06 | 30.98 | 30.98 | qfq | 1,038,400 | 31,624,257 | 5.02% |
| 2026-04-10 | 28.25 | 29.52 | 28.25 | 29.50 | 29.50 | qfq | 773,300 | 22,571,791 | 4.94% |
| 2026-04-09 | 28.45 | 28.84 | 28.01 | 28.11 | 28.11 | qfq | 411,112 | 11,580,702 | -1.71% |
| 2026-04-08 | 27.83 | 28.68 | 27.83 | 28.60 | 28.60 | qfq | 552,858 | 15,699,631 | 3.14% |
| 2026-04-07 | 28.10 | 28.10 | 27.60 | 27.73 | 27.73 | qfq | 458,800 | 12,782,678 | -1.00% |
| 2026-04-03 | 29.00 | 29.26 | 28.00 | 28.01 | 28.01 | qfq | 437,300 | 12,387,838 | -3.55% |
| 2026-04-02 | 29.78 | 30.04 | 28.52 | 29.04 | 29.04 | qfq | 397,400 | 11,621,014 | -3.14% |
| 2026-04-01 | 29.96 | 30.68 | 29.88 | 29.98 | 29.98 | qfq | 434,712 | 13,109,287 | 0.57% |
| 2026-03-31 | 29.51 | 30.57 | 29.51 | 29.81 | 29.81 | qfq | 471,100 | 14,240,299 | -1.39% |
| 2026-03-30 | 30.53 | 30.65 | 30.23 | 30.23 | 30.23 | qfq | 535,300 | 16,291,022 | -1.43% |
| 2026-03-27 | 30.84 | 31.24 | 30.50 | 30.67 | 30.67 | qfq | 729,000 | 22,450,039 | -0.58% |
| 2026-03-26 | 31.60 | 32.18 | 30.71 | 30.85 | 30.85 | qfq | 806,300 | 25,190,104 | -1.37% |
| 2026-03-25 | 30.48 | 31.44 | 30.01 | 31.28 | 31.28 | qfq | 724,300 | 22,249,813 | 4.30% |
| 2026-03-24 | 28.98 | 29.99 | 28.70 | 29.99 | 29.99 | qfq | 947,200 | 27,787,153 | 5.01% |
| 2026-03-23 | 29.60 | 29.74 | 28.31 | 28.56 | 28.56 | qfq | 802,900 | 23,171,249 | -4.16% |
| 2026-03-20 | 31.09 | 31.09 | 29.70 | 29.80 | 29.80 | qfq | 682,800 | 20,591,217 | -2.61% |
| 2026-03-19 | 31.87 | 32.15 | 30.51 | 30.60 | 30.60 | qfq | 722,100 | 22,448,925 | -3.98% |
| 2026-03-18 | 32.40 | 32.49 | 31.06 | 31.87 | 31.87 | qfq | 693,700 | 21,990,047 | -1.67% |
| 2026-03-17 | 32.15 | 33.27 | 31.85 | 32.41 | 32.41 | qfq | 934,324 | 30,424,759 | 0.84% |
| 2026-03-16 | 30.78 | 32.20 | 30.78 | 32.14 | 32.14 | qfq | 818,200 | 26,032,422 | 3.68% |
| 2026-03-13 | 31.24 | 32.28 | 30.50 | 31.00 | 31.00 | qfq | 1,088,406 | 34,095,351 | -0.39% |
| 2026-03-12 | 32.76 | 33.20 | 31.12 | 31.12 | 31.12 | qfq | 1,436,200 | 45,481,223 | -5.01% |
| 2026-03-11 | 32.65 | 33.68 | 32.44 | 32.76 | 32.76 | qfq | 1,564,349 | 51,577,600 | 0.96% |
| 2026-03-10 | 31.10 | 32.66 | 31.10 | 32.45 | 32.45 | qfq | 1,663,929 | 54,013,995 | 4.34% |
| 2026-03-09 | 29.58 | 31.36 | 29.30 | 31.10 | 31.10 | qfq | 1,315,050 | 40,314,427 | 3.81% |
| 2026-03-06 | 28.72 | 29.96 | 28.60 | 29.96 | 29.96 | qfq | 659,200 | 19,462,636 | 3.88% |
| 2026-03-05 | 28.99 | 29.20 | 28.48 | 28.84 | 28.84 | qfq | 663,800 | 19,149,476 | 0.52% |
| 2026-03-04 | 27.54 | 29.00 | 27.54 | 28.69 | 28.69 | qfq | 756,300 | 21,602,582 | 2.68% |
| 2026-03-03 | 28.35 | 28.52 | 27.72 | 27.94 | 27.94 | qfq | 924,300 | 26,044,111 | -0.99% |
| 2026-03-02 | 27.54 | 28.78 | 27.51 | 28.22 | 28.22 | qfq | 729,730 | 20,537,409 | 0.14% |
| 2026-02-27 | 27.60 | 28.43 | 27.43 | 28.18 | 28.18 | qfq | 650,800 | 18,233,481 | 2.10% |
| 2026-02-26 | 27.82 | 28.26 | 27.50 | 27.60 | 27.60 | qfq | 402,400 | 11,215,808 | -1.50% |
| 2026-02-25 | 28.18 | 28.64 | 27.77 | 28.02 | 28.02 | qfq | 824,200 | 23,177,978 | 0.97% |
| 2026-02-24 | 26.43 | 27.75 | 26.41 | 27.75 | 27.75 | qfq | 957,612 | 25,993,322 | 4.99% |
| 2026-02-13 | 26.05 | 26.44 | 26.05 | 26.43 | 26.43 | qfq | 610,200 | 16,056,105 | 0.69% |
| 2026-02-12 | 25.81 | 26.47 | 25.76 | 26.25 | 26.25 | qfq | 613,534 | 15,997,886 | 1.31% |
| 2026-02-11 | 26.24 | 26.36 | 25.82 | 25.91 | 25.91 | qfq | 676,600 | 17,594,232 | -1.26% |
| 2026-02-10 | 26.32 | 26.50 | 26.09 | 26.24 | 26.24 | qfq | 474,812 | 12,458,312 | -0.27% |
| 2026-02-09 | 26.30 | 26.84 | 26.06 | 26.31 | 26.31 | qfq | 777,200 | 20,481,482 | 0.53% |
| 2026-02-06 | 26.16 | 26.62 | 25.61 | 26.17 | 26.17 | qfq | 910,834 | 23,910,401 | -0.23% |
| 2026-02-05 | 26.66 | 26.99 | 25.90 | 26.23 | 26.23 | qfq | 692,112 | 18,164,627 | -1.76% |
| 2026-02-04 | 26.89 | 27.46 | 26.28 | 26.70 | 26.70 | qfq | 970,200 | 26,154,765 | -0.63% |
| 2026-02-03 | 26.80 | 27.01 | 26.41 | 26.87 | 26.87 | qfq | 805,000 | 21,530,810 | 0.56% |
| 2026-02-02 | 27.22 | 27.78 | 26.49 | 26.72 | 26.72 | qfq | 896,000 | 24,202,458 | -2.66% |
| 2026-01-30 | 26.72 | 27.89 | 25.99 | 27.45 | 27.45 | qfq | 1,560,446 | 41,991,322 | 2.27% |
| 2026-01-29 | 28.00 | 28.18 | 26.84 | 26.84 | 26.84 | qfq | 2,202,461 | 60,073,204 | -4.99% |
| 2026-01-28 | 28.25 | 28.82 | 28.25 | 28.25 | 28.25 | qfq | 821,200 | 23,205,074 | -5.01% |
| 2026-01-27 | 30.61 | 30.96 | 29.40 | 29.74 | 29.74 | qfq | 1,209,500 | 36,042,447 | -2.43% |
| 2026-01-26 | 30.32 | 30.89 | 29.75 | 30.48 | 30.48 | qfq | 2,765,456 | 83,373,375 | 2.73% |
| 2026-01-23 | 28.28 | 29.67 | 28.04 | 29.67 | 29.67 | qfq | 1,890,412 | 55,588,427 | 4.99% |
| 2026-01-22 | 27.73 | 28.28 | 27.60 | 28.26 | 28.26 | qfq | 1,041,200 | 29,230,270 | 3.74% |
| 2026-01-21 | 26.60 | 27.47 | 26.22 | 27.24 | 27.24 | qfq | 1,502,272 | 40,413,993 | 2.37% |
| 2026-01-20 | 27.82 | 28.01 | 26.61 | 26.61 | 26.61 | qfq | 1,442,000 | 39,056,868 | -5.00% |
| 2026-01-19 | 28.77 | 30.17 | 27.80 | 28.01 | 28.01 | qfq | 2,224,600 | 64,086,082 | -3.15% |
| 2026-01-16 | 28.67 | 29.89 | 28.63 | 28.92 | 28.92 | qfq | 1,576,400 | 45,936,279 | 0.87% |
| 2026-01-15 | 28.79 | 29.33 | 28.28 | 28.67 | 28.67 | qfq | 1,337,072 | 38,361,933 | -0.80% |
| 2026-01-14 | 27.80 | 29.31 | 27.50 | 28.90 | 28.90 | qfq | 2,525,240 | 72,623,911 | 2.30% |
| 2026-01-13 | 26.92 | 28.25 | 26.62 | 28.25 | 28.25 | qfq | 2,823,680 | 78,854,521 | 5.02% |
| 2026-01-12 | 26.80 | 27.72 | 26.06 | 26.90 | 26.90 | qfq | 3,496,234 | 93,950,783 | -1.25% |
| 2026-01-09 | 26.50 | 27.24 | 26.45 | 27.24 | 27.24 | qfq | 464,800 | 12,611,199 | 5.01% |
| 2026-01-08 | 26.30 | 26.35 | 25.30 | 25.94 | 25.94 | qfq | 2,780,869 | 71,617,741 | 0.00% |
| 2026-01-07 | 25.94 | 25.94 | 24.70 | 25.94 | 25.94 | qfq | 4,980,768 | 128,394,096 | 5.02% |
| 2026-01-06 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | qfq | 410,400 | 10,136,880 | 5.02% |
| 2026-01-05 | 23.52 | 23.52 | 23.01 | 23.52 | 23.52 | qfq | 1,711,700 | 40,191,707 | 5.00% |
| 2025-12-31 | 21.70 | 22.46 | 21.57 | 22.40 | 22.40 | qfq | 1,585,312 | 34,845,903 | 4.48% |
| 2025-12-30 | 20.88 | 21.68 | 20.45 | 21.44 | 21.44 | qfq | 2,078,312 | 43,677,208 | 1.66% |
| 2025-12-29 | 21.10 | 21.57 | 21.09 | 21.09 | 21.09 | qfq | 2,039,100 | 43,270,912 | -5.00% |
| 2025-12-26 | 22.50 | 22.50 | 22.07 | 22.20 | 22.20 | qfq | 729,300 | 16,207,969 | -1.46% |
| 2025-12-25 | 22.35 | 22.55 | 22.28 | 22.53 | 22.53 | qfq | 456,000 | 10,251,620 | 0.76% |
| 2025-12-24 | 22.69 | 22.69 | 22.28 | 22.36 | 22.36 | qfq | 839,600 | 18,814,544 | -0.53% |
| 2025-12-23 | 22.50 | 22.60 | 22.25 | 22.48 | 22.48 | qfq | 549,600 | 12,320,467 | -0.09% |
| 2025-12-22 | 22.35 | 22.88 | 22.35 | 22.50 | 22.50 | qfq | 979,500 | 22,114,655 | 1.26% |
| 2025-12-19 | 21.77 | 22.39 | 21.65 | 22.22 | 22.22 | qfq | 569,800 | 12,615,060 | 2.07% |
| 2025-12-18 | 21.65 | 22.04 | 21.50 | 21.77 | 21.77 | qfq | 524,701 | 11,443,974 | 0.51% |
| 2025-12-17 | 21.64 | 21.70 | 21.18 | 21.66 | 21.66 | qfq | 435,835 | 9,354,969 | 1.17% |
| 2025-12-16 | 22.20 | 22.20 | 21.10 | 21.41 | 21.41 | qfq | 918,600 | 19,790,509 | -3.43% |
| 2025-12-15 | 22.52 | 22.63 | 21.85 | 22.17 | 22.17 | qfq | 631,800 | 14,016,533 | -2.08% |
| 2025-12-12 | 22.25 | 22.82 | 22.25 | 22.64 | 22.64 | qfq | 793,900 | 17,928,094 | 1.75% |
| 2025-12-11 | 22.28 | 22.55 | 22.06 | 22.25 | 22.25 | qfq | 639,537 | 14,299,884 | -0.04% |
| 2025-12-10 | 22.21 | 22.48 | 22.08 | 22.26 | 22.26 | qfq | 428,100 | 9,536,745 | -0.22% |
| 2025-12-09 | 22.11 | 22.72 | 22.11 | 22.31 | 22.31 | qfq | 785,100 | 17,575,327 | 0.90% |
| 2025-12-08 | 21.38 | 22.28 | 21.29 | 22.11 | 22.11 | qfq | 1,565,500 | 34,384,214 | 3.85% |
| 2025-12-05 | 20.72 | 21.35 | 20.58 | 21.29 | 21.29 | qfq | 783,400 | 16,502,793 | 2.75% |
| 2025-12-04 | 21.41 | 21.46 | 20.72 | 20.72 | 20.72 | qfq | 635,600 | 13,346,661 | -3.22% |
| 2025-12-03 | 21.32 | 21.57 | 21.15 | 21.41 | 21.41 | qfq | 506,600 | 10,809,569 | 0.14% |
| 2025-12-02 | 21.43 | 21.53 | 21.31 | 21.38 | 21.38 | qfq | 455,000 | 9,733,256 | -0.37% |
| 2025-12-01 | 21.70 | 21.97 | 21.36 | 21.46 | 21.46 | qfq | 632,600 | 13,646,192 | -1.11% |
| 2025-11-28 | 21.58 | 21.92 | 21.46 | 21.70 | 21.70 | qfq | 596,600 | 12,960,221 | 1.40% |
| 2025-11-27 | 21.18 | 21.60 | 20.98 | 21.40 | 21.40 | qfq | 707,600 | 15,098,156 | 1.61% |
| 2025-11-26 | 21.20 | 21.45 | 21.02 | 21.06 | 21.06 | qfq | 571,512 | 12,106,882 | -1.13% |
| 2025-11-25 | 21.18 | 21.49 | 21.11 | 21.30 | 21.30 | qfq | 646,300 | 13,762,058 | 1.48% |
| 2025-11-24 | 20.64 | 21.12 | 20.42 | 20.99 | 20.99 | qfq | 905,301 | 18,823,910 | 2.59% |
| 2025-11-21 | 21.37 | 21.48 | 20.42 | 20.46 | 20.46 | qfq | 1,917,300 | 39,815,859 | -4.79% |
| 2025-11-20 | 21.75 | 21.92 | 21.07 | 21.49 | 21.49 | qfq | 1,292,400 | 27,770,242 | -0.69% |
| 2025-11-19 | 22.61 | 22.80 | 21.55 | 21.64 | 21.64 | qfq | 1,405,700 | 30,744,918 | -3.61% |
| 2025-11-18 | 22.67 | 22.85 | 22.12 | 22.45 | 22.45 | qfq | 1,002,407 | 22,540,154 | -1.79% |
| 2025-11-17 | 22.95 | 23.12 | 22.65 | 22.86 | 22.86 | qfq | 670,600 | 15,353,799 | -0.57% |
| 2025-11-14 | 22.75 | 23.58 | 22.51 | 22.99 | 22.99 | qfq | 1,347,300 | 31,238,407 | 1.05% |
| 2025-11-13 | 21.95 | 23.00 | 21.85 | 22.75 | 22.75 | qfq | 1,497,700 | 33,855,367 | 3.64% |
| 2025-11-12 | 21.80 | 22.00 | 21.63 | 21.95 | 21.95 | qfq | 731,800 | 15,964,208 | 0.23% |
| 2025-11-11 | 21.48 | 21.98 | 21.32 | 21.90 | 21.90 | qfq | 815,500 | 17,743,148 | 2.00% |
| 2025-11-10 | 21.40 | 21.72 | 21.18 | 21.47 | 21.47 | qfq | 581,700 | 12,464,522 | 0.33% |
| 2025-11-07 | 21.68 | 21.85 | 21.35 | 21.40 | 21.40 | qfq | 1,036,700 | 22,323,194 | -0.47% |
| 2025-11-06 | 21.50 | 21.75 | 21.00 | 21.50 | 21.50 | qfq | 838,312 | 17,866,211 | -0.23% |
| 2025-11-05 | 21.79 | 21.90 | 21.44 | 21.55 | 21.55 | qfq | 978,300 | 21,155,992 | -1.10% |
| 2025-11-04 | 21.55 | 22.13 | 21.37 | 21.79 | 21.79 | qfq | 1,468,800 | 31,887,168 | 1.30% |
| 2025-11-03 | 21.19 | 21.81 | 20.82 | 21.51 | 21.51 | qfq | 1,578,112 | 33,691,275 | 2.53% |
| 2025-10-31 | 20.40 | 21.09 | 20.21 | 20.98 | 20.98 | qfq | 1,670,312 | 34,609,056 | 2.84% |
| 2025-10-30 | 20.20 | 20.88 | 19.95 | 20.40 | 20.40 | qfq | 1,151,900 | 23,613,812 | 1.04% |
| 2025-10-29 | 20.29 | 20.39 | 19.86 | 20.19 | 20.19 | qfq | 841,200 | 16,833,798 | -0.44% |
| 2025-10-28 | 20.44 | 20.60 | 20.20 | 20.28 | 20.28 | qfq | 799,300 | 16,351,560 | -0.78% |
| 2025-10-27 | 20.19 | 20.55 | 20.00 | 20.44 | 20.44 | qfq | 786,700 | 15,952,143 | 1.34% |
| 2025-10-24 | 19.83 | 20.29 | 19.72 | 20.17 | 20.17 | qfq | 891,634 | 17,835,836 | 1.87% |
| 2025-10-23 | 19.72 | 19.89 | 19.65 | 19.80 | 19.80 | qfq | 421,700 | 8,337,983 | 0.10% |
| 2025-10-22 | 19.86 | 19.92 | 19.71 | 19.78 | 19.78 | qfq | 715,800 | 14,177,349 | 0.41% |
| 2025-10-21 | 19.40 | 19.85 | 19.30 | 19.70 | 19.70 | qfq | 1,091,300 | 21,443,492 | 2.13% |
| 2025-10-20 | 19.15 | 19.38 | 19.15 | 19.29 | 19.29 | qfq | 629,800 | 12,124,494 | 1.31% |
| 2025-10-17 | 19.12 | 19.66 | 19.03 | 19.04 | 19.04 | qfq | 925,100 | 17,821,777 | -0.57% |
| 2025-10-16 | 18.99 | 19.17 | 18.85 | 19.15 | 19.15 | qfq | 726,500 | 13,823,212 | 0.79% |
| 2025-10-15 | 18.97 | 19.01 | 18.70 | 19.00 | 19.00 | qfq | 1,085,500 | 20,468,983 | 0.53% |
| 2025-10-14 | 19.45 | 19.58 | 18.86 | 18.90 | 18.90 | qfq | 1,085,300 | 20,861,223 | -2.88% |
| 2025-10-13 | 19.20 | 19.49 | 19.20 | 19.46 | 19.46 | qfq | 808,900 | 15,677,852 | -1.67% |
| 2025-10-10 | 19.48 | 19.86 | 19.48 | 19.79 | 19.79 | qfq | 919,600 | 18,123,630 | 1.70% |
| 2025-10-09 | 19.46 | 19.55 | 19.24 | 19.46 | 19.46 | qfq | 876,400 | 16,995,776 | 0.46% |
| 2025-09-30 | 19.36 | 19.47 | 19.32 | 19.37 | 19.37 | qfq | 550,900 | 10,683,224 | 0.10% |
| 2025-09-29 | 19.44 | 19.52 | 19.12 | 19.35 | 19.35 | qfq | 764,134 | 14,782,865 | -0.46% |
| 2025-09-26 | 19.41 | 19.68 | 19.28 | 19.44 | 19.44 | qfq | 492,900 | 9,601,849 | -0.15% |
| 2025-09-25 | 19.83 | 19.85 | 19.32 | 19.47 | 19.47 | qfq | 772,800 | 15,148,749 | -0.97% |
| 2025-09-24 | 19.39 | 19.80 | 19.25 | 19.66 | 19.66 | qfq | 631,900 | 12,374,919 | 1.03% |
| 2025-09-23 | 20.03 | 20.07 | 19.05 | 19.46 | 19.46 | qfq | 1,502,400 | 29,175,344 | -2.89% |
| 2025-09-22 | 20.24 | 20.60 | 19.96 | 20.04 | 20.04 | qfq | 1,060,800 | 21,364,603 | -1.04% |
| 2025-09-19 | 20.39 | 20.39 | 20.00 | 20.25 | 20.25 | qfq | 741,600 | 14,986,306 | 0.05% |
| 2025-09-18 | 20.90 | 21.24 | 20.14 | 20.24 | 20.24 | qfq | 1,621,800 | 33,447,893 | -2.69% |
| 2025-09-17 | 21.08 | 21.08 | 20.71 | 20.80 | 20.80 | qfq | 823,600 | 17,205,307 | -1.33% |
| 2025-09-16 | 20.37 | 21.39 | 20.23 | 21.08 | 21.08 | qfq | 1,724,900 | 36,143,591 | 3.33% |
| 2025-09-15 | 20.75 | 20.78 | 20.18 | 20.40 | 20.40 | qfq | 920,000 | 18,724,957 | -0.87% |
| 2025-09-12 | 21.20 | 21.20 | 20.50 | 20.58 | 20.58 | qfq | 1,633,112 | 33,841,183 | -1.15% |
| 2025-09-11 | 19.98 | 20.82 | 19.78 | 20.82 | 20.82 | qfq | 1,954,424 | 40,215,033 | 4.99% |
| 2025-09-10 | 19.71 | 20.16 | 19.69 | 19.83 | 19.83 | qfq | 919,000 | 18,272,588 | 0.35% |
| 2025-09-09 | 19.71 | 19.89 | 19.58 | 19.76 | 19.76 | qfq | 943,800 | 18,618,991 | 0.10% |
| 2025-09-08 | 19.31 | 19.75 | 19.31 | 19.74 | 19.74 | qfq | 996,800 | 19,468,153 | 2.23% |
| 2025-09-05 | 19.17 | 19.45 | 19.05 | 19.31 | 19.31 | qfq | 801,666 | 15,442,792 | 1.26% |
| 2025-09-04 | 19.19 | 19.31 | 18.84 | 19.07 | 19.07 | qfq | 955,800 | 18,284,512 | -0.68% |
| 2025-09-03 | 19.40 | 19.49 | 19.15 | 19.20 | 19.20 | qfq | 924,400 | 17,848,971 | -1.18% |
| 2025-09-02 | 19.69 | 19.72 | 19.14 | 19.43 | 19.43 | qfq | 1,499,900 | 29,048,518 | -1.87% |
| 2025-09-01 | 19.25 | 19.90 | 19.09 | 19.80 | 19.80 | qfq | 1,491,500 | 28,904,251 | 2.91% |
| 2025-08-29 | 19.13 | 19.24 | 18.92 | 19.24 | 19.24 | qfq | 1,119,200 | 21,394,683 | 0.58% |
| 2025-08-28 | 18.90 | 19.24 | 18.64 | 19.13 | 19.13 | qfq | 1,966,900 | 37,234,223 | 1.22% |
| 2025-08-27 | 19.48 | 19.67 | 18.90 | 18.90 | 18.90 | qfq | 1,703,251 | 32,960,485 | -2.98% |
| 2025-08-26 | 19.62 | 19.82 | 19.45 | 19.48 | 19.48 | qfq | 1,667,351 | 32,727,238 | -0.56% |
| 2025-08-25 | 20.02 | 20.25 | 19.50 | 19.59 | 19.59 | qfq | 2,117,437 | 41,755,754 | -2.15% |
| 2025-08-22 | 19.91 | 20.33 | 19.91 | 20.02 | 20.02 | qfq | 1,312,700 | 26,304,825 | 0.60% |
| 2025-08-21 | 19.44 | 20.23 | 19.26 | 19.90 | 19.90 | qfq | 2,063,012 | 40,645,721 | 3.22% |
| 2025-08-20 | 19.17 | 19.32 | 19.03 | 19.28 | 19.28 | qfq | 1,049,951 | 20,164,973 | 0.84% |
| 2025-08-19 | 19.26 | 19.29 | 19.03 | 19.12 | 19.12 | qfq | 1,068,700 | 20,456,251 | -0.68% |
| 2025-08-18 | 19.48 | 19.48 | 19.13 | 19.25 | 19.25 | qfq | 1,681,812 | 32,385,583 | 0.16% |
| 2025-08-15 | 18.86 | 19.23 | 18.86 | 19.22 | 19.22 | qfq | 1,282,412 | 24,509,459 | 2.40% |
| 2025-08-14 | 19.13 | 19.45 | 18.50 | 18.77 | 18.77 | qfq | 2,007,400 | 37,967,767 | -1.42% |
| 2025-08-13 | 19.26 | 19.26 | 19.01 | 19.04 | 19.04 | qfq | 1,050,800 | 20,078,670 | -0.73% |
| 2025-08-12 | 19.00 | 19.49 | 18.91 | 19.18 | 19.18 | qfq | 2,030,500 | 39,077,955 | 1.48% |
| 2025-08-11 | 18.55 | 18.98 | 18.43 | 18.90 | 18.90 | qfq | 2,043,900 | 38,352,910 | 2.27% |
| 2025-08-08 | 18.25 | 18.59 | 18.16 | 18.48 | 18.48 | qfq | 1,568,518 | 28,829,393 | 1.26% |
| 2025-08-07 | 18.18 | 18.29 | 18.13 | 18.25 | 18.25 | qfq | 796,300 | 14,503,967 | 0.39% |
| 2025-08-06 | 18.28 | 18.28 | 18.00 | 18.18 | 18.18 | qfq | 1,199,800 | 21,778,862 | -0.38% |
| 2025-08-05 | 18.15 | 18.34 | 18.15 | 18.25 | 18.25 | qfq | 501,300 | 9,158,391 | 0.16% |
| 2025-08-04 | 18.08 | 18.34 | 18.00 | 18.22 | 18.22 | qfq | 602,800 | 10,980,740 | 0.55% |
| 2025-08-01 | 17.91 | 18.17 | 17.91 | 18.12 | 18.12 | qfq | 566,200 | 10,214,623 | 1.00% |
| 2025-07-31 | 18.06 | 18.15 | 17.91 | 17.94 | 17.94 | qfq | 805,900 | 14,515,961 | -0.61% |
| 2025-07-30 | 18.35 | 18.35 | 18.04 | 18.05 | 18.05 | qfq | 1,013,400 | 18,421,105 | -1.69% |
| 2025-07-29 | 18.52 | 18.52 | 18.29 | 18.36 | 18.36 | qfq | 683,800 | 12,556,658 | -0.76% |
| 2025-07-28 | 18.39 | 18.55 | 18.36 | 18.50 | 18.50 | qfq | 880,600 | 16,260,802 | 0.49% |
| 2025-07-25 | 18.39 | 18.43 | 18.29 | 18.41 | 18.41 | qfq | 600,812 | 11,020,782 | 0.27% |
| 2025-07-24 | 18.21 | 18.38 | 18.18 | 18.36 | 18.36 | qfq | 761,900 | 13,957,981 | 0.49% |
| 2025-07-23 | 18.40 | 18.40 | 18.25 | 18.27 | 18.27 | qfq | 766,394 | 14,020,827 | -0.60% |
| 2025-07-22 | 18.39 | 18.49 | 18.32 | 18.38 | 18.38 | qfq | 666,418 | 12,242,564 | -0.05% |
| 2025-07-21 | 18.20 | 18.40 | 18.20 | 18.39 | 18.39 | qfq | 778,900 | 14,282,239 | 0.99% |
| 2025-07-18 | 18.44 | 18.55 | 18.15 | 18.21 | 18.21 | qfq | 2,133,100 | 39,133,360 | -2.98% |
| 2025-07-17 | 18.68 | 18.77 | 18.60 | 18.77 | 18.77 | qfq | 797,952 | 14,901,324 | 0.48% |
| 2025-07-16 | 18.47 | 18.68 | 18.35 | 18.68 | 18.68 | qfq | 1,061,103 | 19,656,632 | 1.03% |
| 2025-07-15 | 18.57 | 18.74 | 18.27 | 18.49 | 18.49 | qfq | 828,800 | 15,318,688 | -0.43% |
| 2025-07-14 | 18.50 | 18.64 | 18.41 | 18.57 | 18.57 | qfq | 849,900 | 15,708,391 | 0.38% |
| 2025-07-11 | 18.50 | 18.58 | 18.44 | 18.50 | 18.50 | qfq | 1,133,400 | 20,975,565 | -0.11% |
| 2025-07-10 | 18.49 | 18.63 | 18.38 | 18.52 | 18.52 | qfq | 941,400 | 17,384,761 | 0.22% |
| 2025-07-09 | 18.46 | 18.57 | 18.41 | 18.48 | 18.48 | qfq | 671,712 | 12,420,118 | 0.43% |
| 2025-07-08 | 18.33 | 18.47 | 18.29 | 18.40 | 18.40 | qfq | 580,812 | 10,692,230 | 0.05% |
| 2025-07-07 | 18.44 | 18.44 | 18.23 | 18.39 | 18.39 | qfq | 580,400 | 10,645,145 | -0.43% |
| 2025-07-04 | 18.70 | 18.81 | 18.31 | 18.47 | 18.47 | qfq | 955,000 | 17,639,599 | -1.44% |
| 2025-07-03 | 18.65 | 18.75 | 18.54 | 18.74 | 18.74 | qfq | 1,006,200 | 18,771,157 | 0.32% |
| 2025-07-02 | 18.67 | 18.78 | 18.31 | 18.68 | 18.68 | qfq | 1,464,394 | 27,020,993 | 0.05% |
| 2025-07-01 | 18.51 | 18.85 | 18.51 | 18.67 | 18.67 | qfq | 871,100 | 16,266,208 | 0.27% |
| 2025-06-30 | 18.37 | 18.62 | 18.33 | 18.62 | 18.62 | qfq | 1,229,300 | 22,699,900 | 1.47% |
| 2025-06-27 | 18.38 | 18.54 | 18.23 | 18.35 | 18.35 | qfq | 897,100 | 16,493,049 | 0.11% |
| 2025-06-26 | 18.26 | 18.47 | 18.15 | 18.33 | 18.33 | qfq | 716,703 | 13,128,948 | 0.05% |
| 2025-06-25 | 18.56 | 18.60 | 18.18 | 18.32 | 18.32 | qfq | 1,290,700 | 23,699,571 | 0.11% |
| 2025-06-24 | 17.91 | 18.45 | 17.77 | 18.30 | 18.30 | qfq | 1,888,118 | 34,311,501 | 3.45% |
| 2025-06-23 | 17.02 | 17.69 | 17.02 | 17.69 | 17.69 | qfq | 1,218,472 | 21,088,880 | 1.73% |
| 2025-06-20 | 17.96 | 18.03 | 17.33 | 17.39 | 17.39 | qfq | 2,091,472 | 36,868,137 | -3.87% |
| 2025-06-19 | 18.50 | 18.50 | 17.98 | 18.09 | 18.09 | qfq | 2,017,600 | 36,719,608 | -2.90% |
| 2025-06-18 | 19.02 | 19.04 | 18.46 | 18.63 | 18.63 | qfq | 1,854,572 | 34,757,147 | -2.00% |
| 2025-06-17 | 18.96 | 19.09 | 18.80 | 19.01 | 19.01 | qfq | 1,548,243 | 29,343,466 | 0.11% |
| 2025-06-16 | 19.60 | 19.60 | 18.86 | 18.99 | 18.99 | qfq | 3,155,600 | 60,560,542 | 0.96% |
| 2025-06-13 | 18.96 | 19.54 | 18.66 | 18.81 | 18.81 | qfq | 1,814,042 | 34,574,101 | -1.21% |
| 2025-06-12 | 19.51 | 19.80 | 18.99 | 19.04 | 19.04 | qfq | 2,733,803 | 52,873,560 | -2.91% |
| 2025-06-11 | 18.98 | 19.79 | 18.91 | 19.61 | 19.61 | qfq | 3,033,833 | 59,035,650 | 4.03% |
| 2025-06-10 | 19.01 | 19.18 | 18.51 | 18.85 | 18.85 | qfq | 2,461,054 | 46,661,274 | -0.74% |
| 2025-06-09 | 19.25 | 19.26 | 18.90 | 18.99 | 18.99 | qfq | 2,219,352 | 42,248,490 | -1.35% |
| 2025-06-06 | 19.10 | 19.28 | 19.09 | 19.25 | 19.25 | qfq | 937,100 | 17,971,942 | 0.79% |
| 2025-06-05 | 19.34 | 19.42 | 19.07 | 19.10 | 19.10 | qfq | 1,382,666 | 26,579,573 | -1.19% |
| 2025-06-04 | 19.49 | 19.64 | 19.19 | 19.33 | 19.33 | qfq | 1,555,034 | 30,084,155 | -0.87% |
| 2025-06-03 | 19.53 | 19.75 | 19.40 | 19.50 | 19.50 | qfq | 1,432,500 | 28,008,429 | -0.15% |
| 2025-05-30 | 19.95 | 20.09 | 19.35 | 19.53 | 19.53 | qfq | 1,541,300 | 30,344,852 | -2.06% |
| 2025-05-29 | 19.77 | 20.70 | 19.76 | 19.94 | 19.94 | qfq | 2,263,400 | 45,609,723 | 0.76% |
| 2025-05-28 | 19.48 | 19.98 | 19.18 | 19.79 | 19.79 | qfq | 2,316,400 | 45,422,419 | 2.49% |
| 2025-05-27 | 19.32 | 19.47 | 18.94 | 19.31 | 19.31 | qfq | 1,903,900 | 36,642,261 | 0.52% |
| 2025-05-26 | 19.03 | 19.55 | 19.03 | 19.21 | 19.21 | qfq | 1,361,700 | 26,226,966 | -0.72% |
| 2025-05-23 | 20.02 | 20.04 | 19.30 | 19.35 | 19.35 | qfq | 1,840,300 | 36,230,534 | -2.81% |
| 2025-05-22 | 19.85 | 20.26 | 19.61 | 19.91 | 19.91 | qfq | 2,299,400 | 45,889,352 | 0.20% |
| 2025-05-21 | 19.96 | 19.98 | 19.32 | 19.87 | 19.87 | qfq | 1,866,400 | 36,681,059 | 0.61% |
| 2025-05-20 | 19.91 | 20.50 | 19.69 | 19.75 | 19.75 | qfq | 2,768,503 | 55,377,690 | -1.15% |
| 2025-05-19 | 19.80 | 20.22 | 19.44 | 19.98 | 19.98 | qfq | 3,062,617 | 60,571,293 | 3.15% |
| 2025-05-16 | 20.21 | 20.44 | 19.10 | 19.37 | 19.37 | qfq | 3,020,868 | 59,098,288 | -2.47% |
| 2025-05-15 | 19.79 | 19.86 | 19.29 | 19.86 | 19.86 | qfq | 2,864,407 | 56,429,668 | 5.02% |
| 2025-05-14 | 18.02 | 18.91 | 17.74 | 18.91 | 18.91 | qfq | 3,282,903 | 60,298,307 | 5.00% |
| 2025-05-13 | 19.27 | 19.35 | 17.86 | 18.01 | 18.01 | qfq | 4,857,571 | 90,186,493 | -3.69% |
| 2025-05-12 | 18.20 | 18.70 | 17.94 | 18.70 | 18.70 | qfq | 3,580,106 | 65,558,343 | 5.00% |
| 2025-05-09 | 17.80 | 18.70 | 17.38 | 17.81 | 17.81 | qfq | 9,468,463 | 168,903,103 | -2.04% |
| 2025-05-08 | 17.45 | 18.37 | 17.45 | 18.18 | 18.18 | qfq | 13,366,743 | 235,577,202 | -1.03% |
| 2025-05-07 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | qfq | 14,100 | 259,017 | -5.02% |
| 2025-05-06 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | qfq | 10,300 | 199,202 | -5.01% |
| 2025-04-29 | 19.80 | 21.06 | 19.80 | 20.36 | 20.36 | qfq | 1,915,201 | 39,362,198 | 1.14% |
| 2025-04-28 | 19.93 | 20.34 | 19.52 | 20.13 | 20.13 | qfq | 1,209,200 | 24,120,717 | 0.50% |
| 2025-04-25 | 20.31 | 20.40 | 19.85 | 20.03 | 20.03 | qfq | 1,142,340 | 22,965,166 | -1.18% |
| 2025-04-24 | 20.71 | 20.90 | 19.97 | 20.27 | 20.27 | qfq | 1,336,300 | 27,170,900 | -2.03% |
| 2025-04-23 | 20.50 | 20.77 | 20.35 | 20.69 | 20.69 | qfq | 1,231,234 | 25,369,900 | 2.27% |
| 2025-04-22 | 20.48 | 20.71 | 20.21 | 20.23 | 20.23 | qfq | 1,127,900 | 23,064,898 | -1.22% |
| 2025-04-21 | 20.03 | 20.50 | 19.88 | 20.48 | 20.48 | qfq | 1,207,300 | 24,604,016 | 2.20% |
| 2025-04-18 | 20.06 | 20.31 | 19.68 | 20.04 | 20.04 | qfq | 1,222,800 | 24,425,751 | -0.40% |
| 2025-04-17 | 20.33 | 20.44 | 19.58 | 20.12 | 20.12 | qfq | 1,137,600 | 22,958,296 | 0.90% |
| 2025-04-16 | 19.98 | 20.90 | 19.52 | 19.94 | 19.94 | qfq | 1,490,600 | 30,020,583 | -1.87% |
| 2025-04-15 | 20.31 | 20.57 | 20.01 | 20.32 | 20.32 | qfq | 1,142,800 | 23,122,674 | 0.05% |
| 2025-04-14 | 20.25 | 20.68 | 20.11 | 20.31 | 20.31 | qfq | 1,271,500 | 25,923,166 | 2.01% |
| 2025-04-11 | 19.88 | 20.20 | 19.46 | 19.91 | 19.91 | qfq | 1,481,600 | 29,496,227 | 0.10% |
| 2025-04-10 | 19.28 | 20.16 | 19.28 | 19.89 | 19.89 | qfq | 2,871,600 | 57,067,822 | 5.74% |
| 2025-04-09 | 17.67 | 19.02 | 16.60 | 18.81 | 18.81 | qfq | 3,015,800 | 53,993,903 | 2.62% |
| 2025-04-08 | 18.96 | 19.71 | 17.76 | 18.33 | 18.33 | qfq | 3,143,000 | 58,037,177 | -7.10% |
| 2025-04-07 | 20.92 | 20.92 | 19.73 | 19.73 | 19.73 | qfq | 1,016,100 | 20,237,448 | -9.99% |
| 2025-04-03 | 21.91 | 22.41 | 21.52 | 21.92 | 21.92 | qfq | 1,211,500 | 26,622,294 | -1.22% |
| 2025-04-02 | 22.23 | 22.65 | 22.01 | 22.19 | 22.19 | qfq | 1,036,899 | 23,193,314 | -0.63% |
| 2025-04-01 | 22.04 | 22.67 | 22.04 | 22.33 | 22.33 | qfq | 1,335,900 | 29,930,853 | 1.32% |
| 2025-03-31 | 22.28 | 22.28 | 21.42 | 22.04 | 22.04 | qfq | 1,446,240 | 31,467,321 | -0.23% |
| 2025-03-28 | 22.59 | 22.69 | 22.01 | 22.09 | 22.09 | qfq | 1,103,400 | 24,556,932 | -1.91% |
| 2025-03-27 | 23.01 | 23.10 | 22.16 | 22.52 | 22.52 | qfq | 1,325,000 | 29,802,188 | -2.13% |
| 2025-03-26 | 22.58 | 23.36 | 22.37 | 23.01 | 23.01 | qfq | 1,638,300 | 37,670,131 | 1.90% |
| 2025-03-25 | 22.95 | 22.95 | 22.15 | 22.58 | 22.58 | qfq | 2,008,400 | 45,207,830 | -0.79% |
| 2025-03-24 | 24.55 | 24.70 | 22.20 | 22.76 | 22.76 | qfq | 2,588,000 | 60,074,959 | -7.29% |
| 2025-03-21 | 25.37 | 25.43 | 24.36 | 24.55 | 24.55 | qfq | 1,736,300 | 42,996,317 | -3.23% |
| 2025-03-20 | 25.37 | 25.79 | 25.13 | 25.37 | 25.37 | qfq | 1,446,700 | 36,904,331 | -0.39% |
| 2025-03-19 | 25.69 | 26.15 | 25.39 | 25.47 | 25.47 | qfq | 1,285,272 | 32,924,531 | -1.09% |
| 2025-03-18 | 25.80 | 25.88 | 25.45 | 25.75 | 25.75 | qfq | 1,023,372 | 26,291,060 | 0.74% |
| 2025-03-17 | 25.80 | 25.89 | 25.42 | 25.56 | 25.56 | qfq | 1,289,400 | 32,991,791 | -0.81% |
| 2025-03-14 | 25.65 | 25.85 | 25.20 | 25.77 | 25.77 | qfq | 1,460,684 | 37,342,909 | 0.27% |
| 2025-03-13 | 26.20 | 26.20 | 24.92 | 25.70 | 25.70 | qfq | 2,053,700 | 52,216,116 | -1.98% |
| 2025-03-12 | 26.04 | 26.68 | 25.68 | 26.22 | 26.22 | qfq | 2,188,400 | 57,407,475 | 1.31% |
| 2025-03-11 | 25.75 | 26.49 | 25.50 | 25.88 | 25.88 | qfq | 1,474,000 | 38,262,954 | -0.61% |
| 2025-03-10 | 25.85 | 26.49 | 25.61 | 26.04 | 26.04 | qfq | 1,860,600 | 48,338,433 | 0.70% |
| 2025-03-07 | 25.66 | 26.16 | 25.50 | 25.86 | 25.86 | qfq | 1,451,000 | 37,526,937 | 0.15% |
| 2025-03-06 | 24.94 | 26.19 | 24.92 | 25.82 | 25.82 | qfq | 2,782,300 | 71,671,603 | 3.53% |
| 2025-03-05 | 24.81 | 25.10 | 24.60 | 24.94 | 24.94 | qfq | 1,095,372 | 27,201,316 | -0.48% |
| 2025-03-04 | 24.10 | 25.07 | 23.98 | 25.06 | 25.06 | qfq | 1,740,500 | 42,991,884 | 3.34% |
| 2025-03-03 | 24.40 | 24.85 | 24.08 | 24.25 | 24.25 | qfq | 1,562,600 | 38,190,632 | -0.82% |
| 2025-02-28 | 25.32 | 25.34 | 24.41 | 24.45 | 24.45 | qfq | 1,699,200 | 41,967,317 | -3.66% |
| 2025-02-27 | 25.55 | 25.85 | 24.85 | 25.38 | 25.38 | qfq | 1,797,900 | 45,425,818 | -1.44% |
| 2025-02-26 | 25.87 | 26.22 | 25.45 | 25.75 | 25.75 | qfq | 1,869,612 | 48,063,470 | -0.31% |
| 2025-02-25 | 26.00 | 26.25 | 25.64 | 25.83 | 25.83 | qfq | 1,985,865 | 51,447,260 | -2.23% |
| 2025-02-24 | 27.05 | 27.06 | 26.12 | 26.42 | 26.42 | qfq | 2,842,126 | 75,381,280 | -2.37% |
| 2025-02-21 | 26.15 | 27.11 | 25.85 | 27.06 | 27.06 | qfq | 3,382,099 | 90,209,194 | 3.52% |
| 2025-02-20 | 25.93 | 26.35 | 25.72 | 26.14 | 26.14 | qfq | 1,405,400 | 36,652,606 | 1.00% |
| 2025-02-19 | 25.85 | 26.20 | 25.51 | 25.88 | 25.88 | qfq | 1,109,400 | 28,779,408 | 0.70% |
| 2025-02-18 | 26.61 | 27.25 | 25.48 | 25.70 | 25.70 | qfq | 1,849,000 | 48,585,866 | -3.42% |
| 2025-02-17 | 26.67 | 26.67 | 26.00 | 26.61 | 26.61 | qfq | 1,960,900 | 51,903,207 | 0.04% |
| 2025-02-14 | 26.22 | 26.78 | 26.22 | 26.60 | 26.60 | qfq | 1,913,900 | 50,714,628 | 1.68% |
| 2025-02-13 | 27.06 | 27.06 | 26.13 | 26.16 | 26.16 | qfq | 2,725,400 | 72,420,271 | -3.33% |
| 2025-02-12 | 27.00 | 27.32 | 26.58 | 27.06 | 27.06 | qfq | 1,564,400 | 42,129,862 | -0.37% |
| 2025-02-11 | 26.99 | 27.89 | 26.41 | 27.16 | 27.16 | qfq | 2,152,027 | 58,061,313 | 0.52% |
| 2025-02-10 | 26.05 | 27.09 | 26.05 | 27.02 | 27.02 | qfq | 2,271,600 | 60,594,030 | 3.72% |
| 2025-02-07 | 26.07 | 26.43 | 25.63 | 26.05 | 26.05 | qfq | 2,245,400 | 58,759,588 | -0.50% |
| 2025-02-06 | 25.31 | 26.24 | 24.86 | 26.18 | 26.18 | qfq | 2,437,400 | 62,431,990 | 3.07% |
| 2025-02-05 | 25.12 | 25.50 | 24.56 | 25.40 | 25.40 | qfq | 2,371,699 | 59,808,771 | 2.96% |
| 2025-01-27 | 24.25 | 26.01 | 24.14 | 24.67 | 24.67 | qfq | 3,158,151 | 79,200,765 | 2.03% |
| 2025-01-24 | 24.14 | 24.97 | 24.05 | 24.18 | 24.18 | qfq | 2,322,478 | 56,427,898 | -2.54% |
| 2025-01-23 | 24.43 | 25.00 | 23.60 | 24.81 | 24.81 | qfq | 3,240,551 | 79,854,870 | 5.75% |
| 2025-01-22 | 23.60 | 24.12 | 23.11 | 23.46 | 23.46 | qfq | 1,895,800 | 44,658,600 | 0.34% |
| 2025-01-21 | 23.80 | 23.90 | 23.06 | 23.38 | 23.38 | qfq | 1,293,199 | 30,208,596 | -1.23% |
| 2025-01-20 | 23.50 | 23.86 | 22.88 | 23.67 | 23.67 | qfq | 1,070,728 | 25,208,054 | 1.50% |
| 2025-01-17 | 23.55 | 23.70 | 23.12 | 23.32 | 23.32 | qfq | 1,169,918 | 27,283,159 | -1.02% |
| 2025-01-16 | 23.87 | 24.10 | 23.33 | 23.56 | 23.56 | qfq | 1,242,200 | 29,459,650 | -0.21% |
| 2025-01-15 | 24.31 | 24.50 | 23.53 | 23.61 | 23.61 | qfq | 1,220,300 | 29,084,916 | -1.42% |
| 2025-01-14 | 22.79 | 23.96 | 22.79 | 23.95 | 23.95 | qfq | 1,381,600 | 32,441,352 | 5.60% |
| 2025-01-13 | 22.19 | 22.80 | 21.37 | 22.68 | 22.68 | qfq | 1,209,900 | 26,816,544 | 1.57% |
| 2025-01-10 | 23.87 | 23.87 | 22.33 | 22.33 | 22.33 | qfq | 1,320,800 | 30,390,281 | -4.49% |
| 2025-01-09 | 22.84 | 23.73 | 22.83 | 23.38 | 23.38 | qfq | 1,353,600 | 31,770,260 | 1.48% |
| 2025-01-08 | 23.01 | 23.54 | 22.01 | 23.04 | 23.04 | qfq | 1,894,706 | 43,452,731 | -0.99% |
| 2025-01-07 | 22.27 | 23.28 | 22.07 | 23.27 | 23.27 | qfq | 1,836,306 | 41,838,634 | 6.26% |
| 2025-01-06 | 22.69 | 22.76 | 21.40 | 21.90 | 21.90 | qfq | 1,398,800 | 30,882,387 | -3.44% |
| 2025-01-03 | 24.43 | 24.77 | 22.40 | 22.68 | 22.68 | qfq | 2,178,338 | 50,872,212 | -7.05% |
| 2025-01-02 | 25.79 | 25.79 | 24.15 | 24.40 | 24.40 | qfq | 1,415,408 | 35,237,803 | -3.90% |
| 2024-12-31 | 26.42 | 26.79 | 25.12 | 25.39 | 25.39 | qfq | 1,302,600 | 33,736,794 | -3.90% |
| 2024-12-30 | 26.38 | 26.66 | 25.50 | 26.42 | 26.42 | qfq | 1,358,404 | 35,667,115 | 0.27% |
| 2024-12-27 | 26.16 | 26.88 | 26.07 | 26.35 | 26.35 | qfq | 1,267,400 | 33,600,114 | 1.15% |
| 2024-12-26 | 25.50 | 26.22 | 25.50 | 26.05 | 26.05 | qfq | 1,551,611 | 40,387,759 | 1.32% |
| 2024-12-25 | 26.53 | 26.76 | 25.10 | 25.71 | 25.71 | qfq | 2,027,000 | 51,903,190 | -3.13% |
| 2024-12-24 | 27.22 | 27.84 | 25.90 | 26.54 | 26.54 | qfq | 2,950,227 | 78,214,444 | -2.07% |
| 2024-12-23 | 29.81 | 29.95 | 26.98 | 27.10 | 27.10 | qfq | 3,711,000 | 103,726,955 | -8.75% |
| 2024-12-20 | 29.50 | 30.00 | 29.15 | 29.70 | 29.70 | qfq | 1,678,651 | 49,876,509 | 0.68% |
| 2024-12-19 | 29.80 | 30.18 | 29.17 | 29.50 | 29.50 | qfq | 2,046,100 | 60,448,704 | -1.76% |
| 2024-12-18 | 28.36 | 30.45 | 27.49 | 30.03 | 30.03 | qfq | 3,522,300 | 102,743,144 | 2.77% |
| 2024-12-17 | 30.37 | 31.69 | 28.81 | 29.22 | 29.22 | qfq | 3,777,823 | 113,704,014 | -3.75% |
| 2024-12-16 | 31.29 | 31.85 | 30.18 | 30.36 | 30.36 | qfq | 3,721,300 | 114,951,067 | -3.92% |
| 2024-12-13 | 30.60 | 32.00 | 30.40 | 31.60 | 31.60 | qfq | 4,814,505 | 150,792,262 | 3.67% |
| 2024-12-12 | 30.00 | 31.20 | 29.89 | 30.48 | 30.48 | qfq | 4,173,903 | 128,114,003 | 0.83% |
| 2024-12-11 | 30.13 | 30.73 | 29.98 | 30.23 | 30.23 | qfq | 3,986,503 | 120,764,591 | -1.21% |
| 2024-12-10 | 29.80 | 30.90 | 28.82 | 30.60 | 30.60 | qfq | 7,042,915 | 210,962,629 | 4.54% |
| 2024-12-09 | 29.48 | 29.89 | 28.69 | 29.27 | 29.27 | qfq | 4,794,733 | 140,005,473 | -0.75% |
| 2024-12-06 | 31.47 | 33.00 | 29.23 | 29.49 | 29.49 | qfq | 7,809,542 | 240,087,678 | -2.54% |
| 2024-12-05 | 28.80 | 31.69 | 28.20 | 30.26 | 30.26 | qfq | 7,063,021 | 211,263,211 | 4.71% |
| 2024-12-04 | 28.53 | 30.19 | 28.10 | 28.90 | 28.90 | qfq | 5,293,003 | 153,349,809 | 0.73% |
| 2024-12-03 | 28.21 | 29.02 | 27.56 | 28.69 | 28.69 | qfq | 5,139,900 | 145,188,173 | 1.02% |
| 2024-12-02 | 28.02 | 28.51 | 27.84 | 28.40 | 28.40 | qfq | 5,643,106 | 159,101,690 | -1.11% |
| 2024-11-29 | 27.34 | 30.27 | 26.81 | 28.72 | 28.72 | qfq | 8,654,912 | 246,464,536 | 4.36% |
| 2024-11-28 | 27.44 | 27.88 | 26.81 | 27.52 | 27.52 | qfq | 5,324,824 | 146,266,333 | 0.55% |
| 2024-11-27 | 26.52 | 27.45 | 25.72 | 27.37 | 27.37 | qfq | 5,340,600 | 143,960,739 | 3.28% |
| 2024-11-26 | 27.72 | 27.72 | 26.32 | 26.50 | 26.50 | qfq | 5,080,515 | 136,989,504 | -5.22% |
| 2024-11-25 | 26.50 | 27.99 | 25.88 | 27.96 | 27.96 | qfq | 7,776,926 | 210,726,491 | 4.64% |
| 2024-11-22 | 25.65 | 28.50 | 25.00 | 26.72 | 26.72 | qfq | 8,949,352 | 240,037,760 | 1.98% |
| 2024-11-21 | 25.17 | 27.67 | 25.12 | 26.20 | 26.20 | qfq | 6,737,740 | 178,383,022 | 4.17% |
| 2024-11-20 | 24.63 | 25.18 | 24.43 | 25.15 | 25.15 | qfq | 1,720,826 | 42,742,629 | 2.44% |
| 2024-11-19 | 23.57 | 24.70 | 23.50 | 24.55 | 24.55 | qfq | 1,860,616 | 44,814,022 | 4.20% |
| 2024-11-18 | 24.74 | 25.00 | 23.32 | 23.56 | 23.56 | qfq | 2,367,600 | 56,273,102 | -4.88% |
| 2024-11-15 | 25.25 | 25.88 | 24.77 | 24.77 | 24.77 | qfq | 1,945,100 | 49,385,870 | -1.71% |
| 2024-11-14 | 26.01 | 26.17 | 25.17 | 25.20 | 25.20 | qfq | 1,671,900 | 42,848,760 | -3.34% |
| 2024-11-13 | 25.89 | 26.26 | 25.47 | 26.07 | 26.07 | qfq | 2,018,100 | 52,337,542 | 0.62% |
| 2024-11-12 | 26.51 | 26.66 | 25.72 | 25.91 | 25.91 | qfq | 3,004,900 | 78,384,172 | -2.08% |
| 2024-11-11 | 25.91 | 26.50 | 25.61 | 26.46 | 26.46 | qfq | 3,477,915 | 91,192,983 | 2.64% |
| 2024-11-08 | 25.90 | 25.92 | 25.36 | 25.78 | 25.78 | qfq | 2,585,812 | 66,516,249 | 0.82% |
| 2024-11-07 | 25.07 | 25.60 | 25.07 | 25.57 | 25.57 | qfq | 2,399,100 | 60,876,660 | 0.59% |
| 2024-11-06 | 25.09 | 26.18 | 25.03 | 25.42 | 25.42 | qfq | 3,627,312 | 92,885,393 | 1.48% |
| 2024-11-05 | 24.26 | 25.50 | 24.01 | 25.05 | 25.05 | qfq | 3,010,100 | 74,874,629 | 3.34% |
| 2024-11-04 | 23.61 | 24.62 | 23.30 | 24.24 | 24.24 | qfq | 1,733,912 | 41,650,424 | 2.93% |
| 2024-11-01 | 25.10 | 25.30 | 23.51 | 23.55 | 23.55 | qfq | 3,180,600 | 76,622,800 | -6.88% |
| 2024-10-31 | 24.97 | 25.47 | 24.78 | 25.29 | 25.29 | qfq | 2,627,900 | 66,481,212 | 1.20% |
| 2024-10-30 | 24.49 | 25.43 | 24.49 | 24.99 | 24.99 | qfq | 2,710,800 | 67,774,176 | -1.81% |
| 2024-10-29 | 26.70 | 26.70 | 25.28 | 25.45 | 25.45 | qfq | 4,681,665 | 120,821,208 | -4.36% |
| 2024-10-28 | 25.24 | 27.70 | 25.18 | 26.61 | 26.61 | qfq | 5,811,012 | 153,394,132 | 5.68% |
| 2024-10-25 | 25.16 | 25.48 | 24.95 | 25.18 | 25.18 | qfq | 2,698,358 | 67,924,619 | 0.16% |
| 2024-10-24 | 25.26 | 25.70 | 24.68 | 25.14 | 25.14 | qfq | 2,258,500 | 56,522,288 | -0.44% |
| 2024-10-23 | 25.36 | 25.86 | 24.99 | 25.25 | 25.25 | qfq | 3,434,212 | 87,698,274 | -0.43% |
| 2024-10-22 | 25.44 | 26.14 | 25.21 | 25.36 | 25.36 | qfq | 3,779,900 | 96,815,751 | -0.12% |
| 2024-10-21 | 25.00 | 25.53 | 24.90 | 25.39 | 25.39 | qfq | 3,380,612 | 85,554,110 | 2.09% |
| 2024-10-18 | 24.16 | 25.21 | 23.92 | 24.87 | 24.87 | qfq | 3,163,900 | 77,968,192 | 2.56% |
| 2024-10-17 | 24.42 | 24.92 | 24.20 | 24.25 | 24.25 | qfq | 2,248,200 | 55,415,336 | -0.57% |
| 2024-10-16 | 23.95 | 24.66 | 23.55 | 24.39 | 24.39 | qfq | 2,092,087 | 50,916,196 | -0.53% |
| 2024-10-15 | 25.00 | 25.54 | 24.48 | 24.52 | 24.52 | qfq | 2,843,100 | 70,905,965 | -2.54% |
| 2024-10-14 | 24.60 | 25.17 | 23.94 | 25.16 | 25.16 | qfq | 3,486,625 | 85,966,749 | 1.25% |
| 2024-10-11 | 26.33 | 27.40 | 24.53 | 24.85 | 24.85 | qfq | 4,215,513 | 109,318,563 | -7.28% |
| 2024-10-10 | 29.46 | 29.50 | 26.66 | 26.80 | 26.80 | qfq | 7,955,134 | 220,021,785 | -6.46% |
| 2024-10-09 | 25.91 | 29.34 | 24.75 | 28.65 | 28.65 | qfq | 12,067,920 | 335,365,775 | 7.42% |
| 2024-10-08 | 27.80 | 27.86 | 24.65 | 26.67 | 26.67 | qfq | 6,593,211 | 172,848,869 | 5.21% |
| 2024-09-30 | 24.00 | 25.52 | 23.71 | 25.35 | 25.35 | qfq | 5,279,341 | 130,121,948 | 8.61% |
| 2024-09-27 | 22.60 | 23.76 | 22.51 | 23.34 | 23.34 | qfq | 4,119,299 | 95,054,082 | 4.01% |
| 2024-09-26 | 22.11 | 22.48 | 21.76 | 22.44 | 22.44 | qfq | 3,154,600 | 70,125,645 | 1.26% |
| 2024-09-25 | 22.32 | 22.57 | 21.89 | 22.16 | 22.16 | qfq | 3,614,404 | 80,311,596 | 0.27% |
| 2024-09-24 | 22.33 | 22.33 | 21.61 | 22.10 | 22.10 | qfq | 3,756,542 | 82,518,484 | -0.81% |
| 2024-09-23 | 22.60 | 23.42 | 22.01 | 22.28 | 22.28 | qfq | 5,171,670 | 115,828,949 | -0.85% |
| 2024-09-20 | 22.47 | 23.47 | 21.45 | 22.47 | 22.47 | qfq | 7,090,930 | 158,266,808 | 5.25% |
| 2024-09-19 | 19.70 | 21.35 | 19.40 | 21.35 | 21.35 | qfq | 1,989,600 | 41,013,535 | 9.99% |
| 2024-09-18 | 19.67 | 19.89 | 19.00 | 19.41 | 19.41 | qfq | 797,000 | 15,444,300 | -0.97% |
| 2024-09-13 | 20.01 | 20.20 | 19.60 | 19.60 | 19.60 | qfq | 784,200 | 15,502,610 | -1.85% |
| 2024-09-12 | 20.26 | 20.37 | 19.92 | 19.97 | 19.97 | qfq | 655,200 | 13,174,448 | -0.94% |
| 2024-09-11 | 20.53 | 20.53 | 20.06 | 20.16 | 20.16 | qfq | 628,300 | 12,718,099 | -2.04% |
| 2024-09-10 | 20.62 | 20.89 | 20.00 | 20.58 | 20.58 | qfq | 966,900 | 19,604,957 | 2.03% |
| 2024-09-09 | 20.00 | 20.38 | 19.78 | 20.17 | 20.17 | qfq | 615,800 | 12,375,697 | -0.15% |
| 2024-09-06 | 20.74 | 20.90 | 20.20 | 20.20 | 20.20 | qfq | 966,900 | 19,828,653 | -3.40% |
| 2024-09-05 | 20.66 | 21.10 | 20.66 | 20.91 | 20.91 | qfq | 782,400 | 16,365,467 | 0.43% |
| 2024-09-04 | 21.14 | 21.14 | 20.63 | 20.82 | 20.82 | qfq | 941,900 | 19,648,132 | -1.56% |
| 2024-09-03 | 20.84 | 21.19 | 20.70 | 21.15 | 21.15 | qfq | 904,400 | 18,940,397 | 2.52% |
| 2024-09-02 | 21.15 | 21.21 | 20.62 | 20.63 | 20.63 | qfq | 760,400 | 15,940,719 | -1.76% |
| 2024-08-30 | 20.55 | 21.34 | 20.36 | 21.00 | 21.00 | qfq | 1,141,000 | 23,987,644 | 2.19% |
| 2024-08-29 | 20.55 | 20.60 | 20.08 | 20.55 | 20.55 | qfq | 738,800 | 15,110,870 | 1.13% |
| 2024-08-28 | 20.38 | 20.56 | 19.91 | 20.32 | 20.32 | qfq | 834,300 | 16,909,560 | -0.10% |
| 2024-08-27 | 20.89 | 21.16 | 20.30 | 20.34 | 20.34 | qfq | 1,054,395 | 21,629,799 | -3.88% |
| 2024-08-26 | 20.70 | 21.16 | 20.57 | 21.16 | 21.16 | qfq | 944,600 | 19,846,571 | 2.22% |
| 2024-08-23 | 20.90 | 21.15 | 20.62 | 20.70 | 20.70 | qfq | 1,018,992 | 21,267,385 | -1.15% |
| 2024-08-22 | 21.90 | 21.90 | 20.85 | 20.94 | 20.94 | qfq | 1,304,840 | 27,686,876 | -3.55% |
| 2024-08-21 | 21.74 | 22.00 | 21.57 | 21.71 | 21.71 | qfq | 624,200 | 13,608,084 | -0.18% |
| 2024-08-20 | 22.14 | 22.40 | 21.67 | 21.75 | 21.75 | qfq | 862,300 | 18,825,507 | -1.81% |
| 2024-08-19 | 22.35 | 22.52 | 22.04 | 22.15 | 22.15 | qfq | 722,400 | 16,077,692 | -0.89% |
| 2024-08-16 | 22.54 | 22.77 | 22.28 | 22.35 | 22.35 | qfq | 792,800 | 17,787,146 | -0.84% |
| 2024-08-15 | 22.77 | 23.05 | 22.26 | 22.54 | 22.54 | qfq | 1,159,800 | 26,264,222 | -1.23% |
| 2024-08-14 | 22.80 | 22.99 | 22.51 | 22.82 | 22.82 | qfq | 746,600 | 16,996,509 | 0.53% |
| 2024-08-13 | 22.25 | 22.70 | 22.11 | 22.70 | 22.70 | qfq | 947,600 | 21,336,332 | 1.66% |
| 2024-08-12 | 22.50 | 22.62 | 22.04 | 22.33 | 22.33 | qfq | 883,600 | 19,706,973 | -1.24% |
| 2024-08-09 | 22.90 | 23.05 | 22.61 | 22.61 | 22.61 | qfq | 959,800 | 21,880,318 | -0.31% |
| 2024-08-08 | 23.60 | 23.60 | 22.41 | 22.68 | 22.68 | qfq | 1,744,900 | 39,732,268 | -3.90% |
| 2024-08-07 | 23.10 | 23.81 | 23.10 | 23.60 | 23.60 | qfq | 1,234,654 | 29,179,253 | 1.33% |
| 2024-08-06 | 23.46 | 23.60 | 23.00 | 23.29 | 23.29 | qfq | 1,172,734 | 27,222,955 | 0.65% |
| 2024-08-05 | 23.91 | 24.40 | 23.11 | 23.14 | 23.14 | qfq | 2,099,400 | 49,750,205 | -5.13% |
| 2024-08-02 | 24.66 | 24.90 | 24.36 | 24.39 | 24.39 | qfq | 2,303,800 | 56,619,995 | -2.09% |
| 2024-08-01 | 24.77 | 25.43 | 24.68 | 24.91 | 24.91 | qfq | 3,144,412 | 78,542,702 | -0.08% |
| 2024-07-31 | 24.15 | 25.37 | 24.00 | 24.93 | 24.93 | qfq | 4,194,308 | 103,504,677 | 2.26% |
| 2024-07-30 | 24.09 | 24.91 | 23.88 | 24.38 | 24.38 | qfq | 3,727,712 | 91,353,986 | 0.04% |
| 2024-07-29 | 23.67 | 25.32 | 23.45 | 24.37 | 24.37 | qfq | 3,977,400 | 96,817,026 | 2.91% |
| 2024-07-26 | 23.50 | 23.95 | 23.10 | 23.68 | 23.68 | qfq | 2,236,900 | 52,674,547 | 1.89% |
| 2024-07-25 | 22.73 | 23.27 | 22.52 | 23.24 | 23.24 | qfq | 1,568,000 | 36,181,529 | 1.13% |
| 2024-07-24 | 23.10 | 23.50 | 22.69 | 22.98 | 22.98 | qfq | 1,991,910 | 45,987,976 | -2.38% |
| 2024-07-23 | 22.80 | 23.90 | 22.80 | 23.54 | 23.54 | qfq | 2,926,400 | 68,370,791 | 1.64% |
| 2024-07-22 | 22.50 | 23.59 | 22.50 | 23.16 | 23.16 | qfq | 2,510,487 | 58,264,227 | 2.98% |
| 2024-07-19 | 22.23 | 22.64 | 22.02 | 22.49 | 22.49 | qfq | 1,145,200 | 25,713,388 | 1.26% |
| 2024-07-18 | 22.22 | 22.23 | 21.52 | 22.21 | 22.21 | qfq | 1,639,531 | 35,780,905 | -0.05% |
| 2024-07-17 | 23.00 | 23.00 | 22.22 | 22.22 | 22.22 | qfq | 2,101,500 | 47,365,212 | -3.43% |
| 2024-07-16 | 23.43 | 23.56 | 22.72 | 23.01 | 23.01 | qfq | 2,123,231 | 48,761,277 | -1.07% |
| 2024-07-15 | 23.54 | 24.00 | 22.88 | 23.26 | 23.26 | qfq | 2,257,000 | 52,717,651 | -1.61% |
| 2024-07-12 | 23.52 | 24.20 | 23.40 | 23.64 | 23.64 | qfq | 2,472,315 | 58,878,738 | -0.34% |
| 2024-07-11 | 23.39 | 23.98 | 23.23 | 23.72 | 23.72 | qfq | 3,152,831 | 74,572,849 | 1.54% |
| 2024-07-10 | 23.75 | 24.18 | 23.20 | 23.36 | 23.36 | qfq | 3,408,431 | 80,522,328 | -2.59% |
| 2024-07-09 | 24.70 | 25.00 | 23.46 | 23.98 | 23.98 | qfq | 3,987,886 | 96,141,085 | 2.26% |
| 2024-07-08 | 25.20 | 25.23 | 23.09 | 23.45 | 23.45 | qfq | 5,253,401 | 124,845,454 | -8.58% |
| 2024-07-05 | 25.50 | 26.16 | 25.11 | 25.65 | 25.65 | qfq | 4,641,374 | 119,359,602 | -1.35% |
| 2024-07-04 | 25.02 | 26.00 | 24.77 | 26.00 | 26.00 | qfq | 5,858,243 | 149,294,730 | 2.16% |
| 2024-07-03 | 24.65 | 26.02 | 24.51 | 25.45 | 25.45 | qfq | 4,808,512 | 121,739,702 | -0.43% |
| 2024-07-02 | 25.99 | 26.30 | 25.34 | 25.56 | 25.56 | qfq | 4,621,800 | 119,049,481 | -0.62% |
| 2024-07-01 | 26.58 | 26.66 | 25.10 | 25.72 | 25.72 | qfq | 6,010,912 | 154,059,586 | -3.67% |
| 2024-06-28 | 25.79 | 27.49 | 25.63 | 26.70 | 26.70 | qfq | 7,196,256 | 190,552,344 | 0.00% |
| 2024-06-27 | 29.77 | 29.78 | 26.47 | 26.70 | 26.70 | qfq | 12,252,112 | 347,010,531 | -4.20% |
| 2024-06-26 | 24.70 | 27.87 | 24.20 | 27.87 | 27.87 | qfq | 9,613,644 | 254,334,776 | 9.98% |
| 2024-06-25 | 24.25 | 25.34 | 24.25 | 25.34 | 25.34 | qfq | 2,402,300 | 60,794,599 | 9.98% |
| 2024-06-24 | 24.00 | 24.00 | 22.81 | 23.04 | 23.04 | qfq | 1,910,900 | 44,290,290 | -4.71% |
| 2024-06-21 | 23.32 | 24.48 | 23.32 | 24.18 | 24.18 | qfq | 1,772,300 | 42,589,126 | -0.12% |
| 2024-06-20 | 25.29 | 25.32 | 24.00 | 24.21 | 24.21 | qfq | 2,919,665 | 71,237,483 | -4.04% |
| 2024-06-19 | 24.49 | 25.50 | 24.49 | 25.23 | 25.23 | qfq | 4,339,200 | 108,507,557 | 3.40% |
| 2024-06-18 | 23.01 | 24.79 | 22.93 | 24.40 | 24.40 | qfq | 3,527,988 | 85,333,053 | 5.08% |
| 2024-06-17 | 23.88 | 24.03 | 23.03 | 23.22 | 23.22 | qfq | 1,603,000 | 37,590,443 | -1.53% |
| 2024-06-14 | 23.23 | 23.68 | 23.08 | 23.58 | 23.58 | qfq | 1,123,588 | 26,392,343 | 0.26% |
| 2024-06-13 | 23.54 | 23.91 | 23.36 | 23.52 | 23.52 | qfq | 1,323,712 | 31,186,935 | -0.17% |
| 2024-06-12 | 23.23 | 23.87 | 23.20 | 23.56 | 23.56 | qfq | 1,666,712 | 39,340,669 | 0.64% |
| 2024-06-11 | 22.83 | 23.47 | 22.01 | 23.41 | 23.41 | qfq | 1,874,898 | 43,012,441 | 2.54% |
| 2024-06-07 | 22.90 | 23.10 | 22.12 | 22.83 | 22.83 | qfq | 1,961,930 | 44,376,146 | 1.29% |
| 2024-06-06 | 24.85 | 24.98 | 22.31 | 22.54 | 22.54 | qfq | 3,941,724 | 91,861,634 | -8.86% |
| 2024-06-05 | 25.35 | 25.62 | 24.50 | 24.73 | 24.73 | qfq | 3,099,500 | 77,573,127 | -4.22% |
| 2024-06-04 | 24.00 | 26.50 | 23.81 | 25.82 | 25.82 | qfq | 5,583,000 | 141,570,553 | 5.00% |
| 2024-06-03 | 24.28 | 24.88 | 23.52 | 24.59 | 24.39 | qfq | 3,199,400 | 77,643,139 | 1.44% |
| 2024-05-31 | 23.68 | 24.50 | 23.68 | 24.24 | 24.04 | qfq | 2,352,600 | 56,798,830 | 1.51% |
| 2024-05-30 | 23.70 | 24.30 | 23.12 | 23.88 | 23.69 | qfq | 2,405,700 | 57,373,831 | -0.29% |
| 2024-05-29 | 24.51 | 24.92 | 23.83 | 23.95 | 23.76 | qfq | 3,172,312 | 76,950,215 | -1.60% |
| 2024-05-28 | 24.88 | 25.44 | 24.25 | 24.34 | 24.14 | qfq | 3,805,928 | 94,264,694 | -3.03% |
| 2024-05-27 | 25.00 | 25.60 | 24.16 | 25.10 | 24.90 | qfq | 4,960,050 | 122,834,728 | -3.42% |
| 2024-05-24 | 27.66 | 27.70 | 25.94 | 25.99 | 25.78 | qfq | 6,969,100 | 183,429,341 | -9.82% |
| 2024-05-23 | 28.79 | 29.93 | 28.58 | 28.82 | 28.59 | qfq | 9,429,538 | 275,271,081 | 0.73% |
| 2024-05-22 | 27.20 | 28.68 | 26.93 | 28.61 | 28.38 | qfq | 7,700,200 | 213,821,715 | 4.42% |
| 2024-05-21 | 28.35 | 28.50 | 27.20 | 27.40 | 27.18 | qfq | 8,028,302 | 221,827,941 | -7.53% |
| 2024-05-20 | 28.25 | 31.00 | 28.25 | 29.63 | 29.39 | qfq | 14,357,888 | 417,070,278 | 4.92% |
| 2024-05-17 | 26.05 | 28.24 | 24.88 | 28.24 | 28.01 | qfq | 10,428,016 | 279,845,616 | 10.01% |
| 2024-05-16 | 25.67 | 27.45 | 25.67 | 25.67 | 25.46 | qfq | 11,962,154 | 312,918,617 | -9.99% |
| 2024-05-15 | 27.14 | 30.13 | 26.51 | 28.52 | 28.29 | qfq | 15,711,897 | 456,706,780 | 4.13% |
| 2024-05-14 | 27.30 | 27.39 | 26.65 | 27.39 | 27.17 | qfq | 9,807,419 | 267,720,586 | 10.00% |
| 2024-05-13 | 22.19 | 24.90 | 21.60 | 24.90 | 24.70 | qfq | 4,959,789 | 117,749,082 | 9.98% |
| 2024-05-10 | 23.40 | 23.67 | 22.53 | 22.64 | 22.46 | qfq | 1,730,500 | 39,466,253 | -3.74% |
| 2024-05-09 | 23.33 | 23.59 | 23.20 | 23.52 | 23.33 | qfq | 1,406,784 | 32,900,586 | 0.64% |
| 2024-05-08 | 23.68 | 23.91 | 23.15 | 23.37 | 23.18 | qfq | 1,916,912 | 45,034,983 | -3.23% |
| 2024-05-07 | 23.15 | 24.55 | 23.13 | 24.15 | 23.96 | qfq | 3,904,000 | 93,452,295 | 4.41% |
| 2024-05-06 | 23.43 | 23.69 | 22.79 | 23.13 | 22.94 | qfq | 2,243,796 | 51,658,163 | -0.56% |
| 2024-04-30 | 23.77 | 24.09 | 23.09 | 23.26 | 23.07 | qfq | 3,612,300 | 84,883,306 | -5.02% |
| 2024-04-29 | 23.50 | 24.59 | 23.40 | 24.49 | 24.29 | qfq | 3,783,271 | 91,523,212 | 3.20% |
| 2024-04-26 | 24.00 | 24.80 | 23.24 | 23.73 | 23.54 | qfq | 4,395,673 | 105,315,513 | -0.08% |
| 2024-04-25 | 23.29 | 24.56 | 22.46 | 23.75 | 23.56 | qfq | 5,004,000 | 117,520,934 | 2.19% |
| 2024-04-24 | 20.97 | 23.24 | 20.97 | 23.24 | 23.05 | qfq | 2,135,000 | 47,594,981 | 9.99% |
| 2024-04-23 | 20.51 | 21.27 | 20.33 | 21.13 | 20.96 | qfq | 1,766,871 | 37,028,035 | 3.02% |
| 2024-04-22 | 21.35 | 21.37 | 20.11 | 20.51 | 20.34 | qfq | 2,233,303 | 45,875,095 | -5.57% |
| 2024-04-19 | 21.15 | 22.44 | 20.86 | 21.72 | 21.54 | qfq | 3,121,199 | 67,004,593 | 2.60% |
| 2024-04-18 | 21.26 | 21.73 | 20.63 | 21.17 | 21.00 | qfq | 2,444,072 | 51,991,980 | 1.10% |
| 2024-04-17 | 19.60 | 20.96 | 19.60 | 20.94 | 20.77 | qfq | 2,359,194 | 48,618,336 | 6.19% |
| 2024-04-16 | 20.35 | 21.78 | 18.71 | 19.72 | 19.56 | qfq | 3,250,610 | 63,517,658 | -5.15% |
| 2024-04-15 | 21.86 | 22.47 | 20.50 | 20.79 | 20.62 | qfq | 2,775,057 | 58,810,897 | -8.21% |
| 2024-04-12 | 23.07 | 23.34 | 22.50 | 22.65 | 22.47 | qfq | 1,137,878 | 26,063,199 | -1.39% |
| 2024-04-11 | 22.48 | 23.38 | 22.19 | 22.97 | 22.78 | qfq | 1,502,710 | 34,631,221 | 0.70% |
| 2024-04-10 | 23.49 | 23.56 | 22.28 | 22.81 | 22.63 | qfq | 1,855,236 | 42,365,742 | -3.27% |
| 2024-04-09 | 23.45 | 23.80 | 23.33 | 23.58 | 23.39 | qfq | 1,351,014 | 31,778,940 | 0.99% |
| 2024-04-08 | 24.65 | 24.68 | 23.30 | 23.35 | 23.16 | qfq | 2,334,698 | 55,359,394 | -4.97% |
| 2024-04-03 | 24.99 | 25.01 | 23.61 | 24.57 | 24.37 | qfq | 3,033,299 | 73,773,985 | -3.53% |
| 2024-04-02 | 25.99 | 26.70 | 25.18 | 25.47 | 25.26 | qfq | 3,379,890 | 87,460,017 | -2.56% |
| 2024-04-01 | 26.12 | 26.35 | 25.43 | 26.14 | 25.93 | qfq | 2,733,107 | 70,885,966 | -0.19% |
| 2024-03-29 | 26.01 | 26.72 | 25.70 | 26.19 | 25.98 | qfq | 3,610,157 | 94,371,059 | -2.49% |
| 2024-03-28 | 25.13 | 27.00 | 25.13 | 26.86 | 26.64 | qfq | 6,043,854 | 159,207,120 | 6.88% |
| 2024-03-27 | 24.99 | 26.42 | 23.80 | 25.13 | 24.93 | qfq | 4,752,616 | 118,862,702 | 0.88% |
| 2024-03-26 | 25.66 | 26.10 | 24.28 | 24.91 | 24.71 | qfq | 4,577,002 | 114,283,868 | -3.75% |
| 2024-03-25 | 28.02 | 28.02 | 25.80 | 25.88 | 25.67 | qfq | 4,946,447 | 133,024,708 | -9.45% |
| 2024-03-22 | 28.97 | 29.80 | 28.11 | 28.58 | 28.35 | qfq | 6,890,285 | 198,988,306 | -5.14% |
| 2024-03-21 | 27.00 | 30.67 | 26.66 | 30.13 | 29.89 | qfq | 11,214,514 | 321,430,933 | 7.76% |
| 2024-03-20 | 26.03 | 29.18 | 25.80 | 27.96 | 27.73 | qfq | 9,393,812 | 254,488,939 | 4.41% |
| 2024-03-19 | 28.93 | 29.12 | 26.50 | 26.78 | 26.56 | qfq | 12,052,682 | 341,011,194 | 1.17% |
| 2024-03-18 | 25.87 | 26.47 | 25.30 | 26.47 | 26.26 | qfq | 5,047,940 | 131,623,118 | 10.02% |
| 2024-03-15 | 22.67 | 24.06 | 22.67 | 24.06 | 23.87 | qfq | 2,823,402 | 67,367,550 | 10.01% |
| 2024-03-14 | 22.15 | 22.28 | 21.51 | 21.87 | 21.69 | qfq | 2,301,473 | 50,408,064 | -1.84% |
| 2024-03-13 | 22.71 | 22.82 | 22.23 | 22.28 | 22.10 | qfq | 3,220,100 | 72,293,759 | -2.24% |
| 2024-03-12 | 22.65 | 22.84 | 22.25 | 22.79 | 22.61 | qfq | 4,390,600 | 98,927,024 | -2.10% |
| 2024-03-11 | 23.40 | 24.66 | 22.12 | 23.28 | 23.09 | qfq | 7,646,060 | 178,657,635 | 2.33% |
| 2024-03-08 | 20.68 | 22.75 | 20.68 | 22.75 | 22.57 | qfq | 2,990,178 | 66,821,735 | 10.01% |
| 2024-03-07 | 21.00 | 21.29 | 20.30 | 20.68 | 20.51 | qfq | 2,721,950 | 56,717,202 | -2.31% |
| 2024-03-06 | 20.74 | 21.89 | 20.30 | 21.17 | 21.00 | qfq | 3,312,001 | 69,574,364 | 1.39% |
| 2024-03-05 | 21.01 | 21.45 | 20.42 | 20.88 | 20.71 | qfq | 2,943,502 | 61,926,795 | -2.06% |
| 2024-03-04 | 20.28 | 21.47 | 20.13 | 21.32 | 21.15 | qfq | 3,203,897 | 66,727,673 | 5.60% |
| 2024-03-01 | 19.56 | 20.44 | 19.54 | 20.19 | 20.03 | qfq | 2,364,797 | 47,208,572 | 2.44% |
| 2024-02-29 | 17.46 | 19.89 | 17.45 | 19.71 | 19.55 | qfq | 3,406,275 | 65,759,045 | 2.07% |
| 2024-02-28 | 21.55 | 21.98 | 19.31 | 19.31 | 19.15 | qfq | 4,212,325 | 86,996,906 | -10.02% |
| 2024-02-27 | 20.38 | 21.46 | 20.28 | 21.46 | 21.29 | qfq | 3,038,312 | 63,482,193 | 4.84% |
| 2024-02-26 | 20.67 | 21.30 | 19.55 | 20.47 | 20.30 | qfq | 3,671,322 | 74,800,488 | -1.02% |
| 2024-02-23 | 19.40 | 20.68 | 19.03 | 20.68 | 20.51 | qfq | 3,483,860 | 69,835,456 | 6.00% |
| 2024-02-22 | 17.92 | 19.51 | 17.92 | 19.51 | 19.35 | qfq | 3,347,699 | 63,471,642 | 8.03% |
| 2024-02-21 | 17.24 | 18.65 | 17.14 | 18.06 | 17.91 | qfq | 4,166,499 | 74,572,920 | 3.56% |
| 2024-02-20 | 18.31 | 18.31 | 17.00 | 17.44 | 17.30 | qfq | 4,946,197 | 86,728,982 | 4.37% |
| 2024-02-19 | 15.90 | 16.71 | 15.66 | 16.71 | 16.58 | qfq | 2,507,832 | 40,753,845 | 10.01% |
| 2024-02-08 | 13.15 | 15.20 | 13.02 | 15.19 | 15.07 | qfq | 5,287,083 | 73,417,011 | 4.98% |
| 2024-02-07 | 16.11 | 16.23 | 14.47 | 14.47 | 14.35 | qfq | 3,015,000 | 44,371,923 | -10.01% |
| 2024-02-06 | 16.05 | 16.88 | 16.03 | 16.08 | 15.95 | qfq | 3,174,700 | 51,376,597 | -9.71% |
| 2024-02-05 | 19.73 | 19.73 | 17.81 | 17.81 | 17.67 | qfq | 882,700 | 16,014,710 | -10.01% |
| 2024-02-02 | 21.30 | 21.90 | 19.26 | 19.79 | 19.63 | qfq | 1,655,600 | 34,008,238 | -7.52% |
| 2024-02-01 | 21.64 | 21.69 | 20.63 | 21.40 | 21.23 | qfq | 1,541,700 | 32,673,563 | -1.79% |
| 2024-01-31 | 23.30 | 23.48 | 21.74 | 21.79 | 21.61 | qfq | 1,541,500 | 34,470,464 | -7.39% |
| 2024-01-30 | 24.28 | 24.59 | 23.53 | 23.53 | 23.34 | qfq | 1,212,000 | 28,968,446 | -3.13% |
| 2024-01-29 | 25.40 | 25.79 | 24.25 | 24.29 | 24.09 | qfq | 1,257,900 | 31,073,367 | -4.37% |
| 2024-01-26 | 25.38 | 25.92 | 25.35 | 25.40 | 25.19 | qfq | 1,002,400 | 25,638,833 | -0.16% |
| 2024-01-25 | 24.15 | 25.51 | 23.82 | 25.44 | 25.23 | qfq | 1,606,700 | 40,134,511 | 5.34% |
| 2024-01-24 | 24.02 | 24.60 | 23.16 | 24.15 | 23.96 | qfq | 1,279,800 | 30,531,961 | 0.54% |
| 2024-01-23 | 24.52 | 24.52 | 23.65 | 24.02 | 23.83 | qfq | 1,258,800 | 30,211,516 | -2.08% |
| 2024-01-22 | 26.72 | 26.72 | 24.05 | 24.53 | 24.33 | qfq | 1,469,500 | 37,333,278 | -8.06% |
| 2024-01-19 | 27.17 | 27.17 | 26.42 | 26.68 | 26.46 | qfq | 965,366 | 25,840,949 | -0.56% |
| 2024-01-18 | 27.54 | 27.88 | 26.32 | 26.83 | 26.61 | qfq | 1,514,597 | 40,623,358 | -2.68% |
| 2024-01-17 | 28.20 | 28.30 | 27.57 | 27.57 | 27.35 | qfq | 774,200 | 21,616,473 | -2.23% |
| 2024-01-16 | 28.54 | 28.66 | 27.78 | 28.20 | 27.97 | qfq | 1,381,500 | 38,808,561 | -1.26% |
| 2024-01-15 | 28.80 | 29.09 | 28.44 | 28.56 | 28.33 | qfq | 838,266 | 24,059,677 | -1.21% |
| 2024-01-12 | 29.42 | 29.75 | 28.90 | 28.91 | 28.68 | qfq | 981,400 | 28,630,510 | -2.20% |
| 2024-01-11 | 28.74 | 29.68 | 28.57 | 29.56 | 29.32 | qfq | 1,396,700 | 41,024,760 | 3.21% |
| 2024-01-10 | 29.56 | 29.67 | 28.64 | 28.64 | 28.41 | qfq | 1,430,637 | 41,471,168 | -3.73% |
| 2024-01-09 | 29.23 | 30.06 | 29.10 | 29.75 | 29.51 | qfq | 1,524,700 | 45,143,687 | 2.27% |
| 2024-01-08 | 29.27 | 29.81 | 29.05 | 29.09 | 28.86 | qfq | 1,168,900 | 34,186,509 | -1.09% |
| 2024-01-05 | 30.50 | 30.55 | 29.30 | 29.41 | 29.17 | qfq | 2,277,200 | 67,967,107 | -4.39% |
| 2024-01-04 | 29.64 | 31.78 | 29.50 | 30.76 | 30.51 | qfq | 3,694,900 | 114,083,521 | 4.09% |
| 2024-01-03 | 30.09 | 30.46 | 29.41 | 29.55 | 29.31 | qfq | 1,055,500 | 31,342,234 | -1.79% |
| 2024-01-02 | 30.34 | 30.74 | 30.02 | 30.09 | 29.85 | qfq | 1,152,800 | 34,822,816 | -1.25% |
| 2023-12-29 | 29.13 | 30.57 | 28.86 | 30.47 | 30.22 | qfq | 2,057,800 | 62,034,651 | 4.06% |
| 2023-12-28 | 28.17 | 29.33 | 27.95 | 29.28 | 29.04 | qfq | 1,856,100 | 53,538,806 | 3.10% |
| 2023-12-27 | 27.62 | 28.40 | 27.49 | 28.40 | 28.17 | qfq | 1,641,539 | 46,098,987 | 2.79% |
| 2023-12-26 | 28.93 | 28.93 | 27.31 | 27.63 | 27.41 | qfq | 2,525,985 | 70,492,861 | -4.49% |
| 2023-12-25 | 29.01 | 29.47 | 28.73 | 28.93 | 28.70 | qfq | 2,172,812 | 63,065,408 | -0.52% |
| 2023-12-22 | 30.11 | 30.69 | 28.99 | 29.08 | 28.85 | qfq | 3,405,866 | 101,122,207 | -4.75% |
| 2023-12-21 | 30.03 | 31.00 | 29.49 | 30.53 | 30.28 | qfq | 3,073,222 | 92,515,928 | -0.16% |
| 2023-12-20 | 31.84 | 32.53 | 30.52 | 30.58 | 30.33 | qfq | 3,697,379 | 115,778,411 | -3.93% |
| 2023-12-19 | 31.49 | 32.37 | 30.82 | 31.83 | 31.57 | qfq | 4,597,218 | 145,340,805 | -0.50% |
| 2023-12-18 | 31.07 | 31.99 | 30.71 | 31.99 | 31.73 | qfq | 6,676,996 | 210,352,184 | 3.49% |
| 2023-12-15 | 31.00 | 31.28 | 30.39 | 30.91 | 30.66 | qfq | 3,427,900 | 105,620,584 | -0.83% |
| 2023-12-14 | 32.00 | 32.20 | 30.97 | 31.17 | 30.92 | qfq | 5,411,600 | 169,772,239 | -2.84% |
| 2023-12-13 | 32.30 | 33.70 | 31.91 | 32.08 | 31.82 | qfq | 6,928,827 | 225,103,896 | -1.63% |
| 2023-12-12 | 33.46 | 33.64 | 32.35 | 32.61 | 32.35 | qfq | 8,250,002 | 269,973,930 | -3.09% |
| 2023-12-11 | 31.78 | 35.55 | 31.50 | 33.65 | 33.38 | qfq | 13,394,915 | 444,814,234 | 3.09% |
| 2023-12-08 | 31.36 | 32.64 | 30.20 | 32.64 | 32.38 | qfq | 12,797,727 | 407,001,918 | 10.01% |
| 2023-12-07 | 28.52 | 30.24 | 28.29 | 29.67 | 29.43 | qfq | 5,463,340 | 160,055,074 | 4.47% |
| 2023-12-06 | 28.30 | 28.73 | 27.90 | 28.40 | 28.17 | qfq | 2,637,999 | 74,812,164 | 0.32% |
| 2023-12-05 | 29.10 | 29.44 | 28.30 | 28.31 | 28.08 | qfq | 3,956,834 | 113,871,700 | -3.38% |
| 2023-12-04 | 29.06 | 29.51 | 28.06 | 29.30 | 29.06 | qfq | 5,144,714 | 149,001,051 | -1.38% |
| 2023-12-01 | 30.10 | 30.21 | 29.26 | 29.71 | 29.47 | qfq | 6,539,437 | 193,741,855 | -4.25% |
| 2023-11-30 | 31.50 | 32.00 | 29.60 | 31.03 | 30.78 | qfq | 10,405,126 | 314,666,939 | -3.57% |
| 2023-11-29 | 29.21 | 32.18 | 29.13 | 32.18 | 31.92 | qfq | 2,097,912 | 66,000,401 | 10.02% |
| 2023-11-28 | 28.85 | 29.46 | 28.68 | 29.25 | 29.01 | qfq | 1,043,201 | 30,472,494 | 1.07% |
| 2023-11-27 | 28.53 | 29.10 | 28.43 | 28.94 | 28.71 | qfq | 940,000 | 27,085,840 | 0.94% |
| 2023-11-24 | 29.12 | 29.26 | 28.43 | 28.67 | 28.44 | qfq | 796,300 | 22,810,379 | -1.14% |
| 2023-11-23 | 28.89 | 29.19 | 28.50 | 29.00 | 28.77 | qfq | 736,100 | 21,295,385 | 0.42% |
| 2023-11-22 | 28.74 | 29.50 | 28.70 | 28.88 | 28.65 | qfq | 1,140,740 | 33,190,386 | -0.10% |
| 2023-11-21 | 29.45 | 29.76 | 28.73 | 28.91 | 28.68 | qfq | 1,052,400 | 30,653,525 | -2.03% |
| 2023-11-20 | 29.33 | 29.76 | 29.19 | 29.51 | 29.27 | qfq | 883,208 | 25,974,858 | 0.75% |
| 2023-11-17 | 29.28 | 29.50 | 29.08 | 29.29 | 29.05 | qfq | 810,900 | 23,765,320 | -0.07% |
| 2023-11-16 | 29.52 | 29.80 | 29.22 | 29.31 | 29.07 | qfq | 884,600 | 26,101,559 | -0.85% |
| 2023-11-15 | 29.57 | 29.83 | 29.23 | 29.56 | 29.32 | qfq | 1,045,000 | 30,826,909 | 0.17% |
| 2023-11-14 | 29.28 | 29.57 | 28.76 | 29.51 | 29.27 | qfq | 1,710,200 | 50,030,645 | 2.00% |
| 2023-11-13 | 28.82 | 29.22 | 28.64 | 28.93 | 28.70 | qfq | 1,376,200 | 39,660,105 | 0.17% |
| 2023-11-10 | 28.57 | 29.12 | 28.35 | 28.88 | 28.65 | qfq | 1,324,400 | 38,109,227 | 0.49% |
| 2023-11-09 | 28.61 | 29.40 | 28.61 | 28.74 | 28.51 | qfq | 1,436,900 | 41,592,540 | 0.21% |
| 2023-11-08 | 28.49 | 29.20 | 28.43 | 28.68 | 28.45 | qfq | 1,184,700 | 33,955,383 | 0.24% |
| 2023-11-07 | 27.73 | 29.00 | 27.73 | 28.61 | 28.38 | qfq | 1,784,606 | 50,849,924 | 2.14% |
| 2023-11-06 | 28.10 | 28.37 | 27.73 | 28.01 | 27.78 | qfq | 1,528,600 | 42,779,878 | 0.43% |
| 2023-11-03 | 27.55 | 28.14 | 27.00 | 27.89 | 27.66 | qfq | 715,600 | 19,997,152 | 1.60% |
| 2023-11-02 | 27.64 | 28.18 | 27.45 | 27.45 | 27.23 | qfq | 872,966 | 24,249,500 | -1.19% |
| 2023-11-01 | 27.76 | 28.24 | 27.59 | 27.78 | 27.56 | qfq | 842,200 | 23,521,263 | 0.11% |
| 2023-10-31 | 27.74 | 28.18 | 27.59 | 27.75 | 27.53 | qfq | 961,300 | 26,771,577 | -0.11% |
| 2023-10-30 | 26.72 | 27.91 | 26.51 | 27.78 | 27.56 | qfq | 1,386,600 | 38,049,841 | 2.51% |
| 2023-10-27 | 27.14 | 27.25 | 26.43 | 27.10 | 26.88 | qfq | 1,212,800 | 32,661,645 | 0.86% |
| 2023-10-26 | 27.73 | 28.14 | 26.75 | 26.87 | 26.65 | qfq | 1,821,500 | 49,603,715 | -3.07% |
| 2023-10-25 | 26.28 | 27.90 | 26.24 | 27.72 | 27.50 | qfq | 2,548,506 | 70,071,287 | 5.60% |
| 2023-10-24 | 25.05 | 26.29 | 24.81 | 26.25 | 26.04 | qfq | 1,516,900 | 39,241,222 | 5.51% |
| 2023-10-23 | 25.26 | 25.66 | 24.75 | 24.88 | 24.68 | qfq | 938,300 | 23,533,587 | -2.66% |
| 2023-10-20 | 26.38 | 26.38 | 25.40 | 25.56 | 25.35 | qfq | 888,300 | 22,836,313 | -2.85% |
| 2023-10-19 | 26.53 | 26.88 | 26.12 | 26.31 | 26.10 | qfq | 796,812 | 21,118,473 | -0.49% |
| 2023-10-18 | 27.41 | 27.63 | 26.42 | 26.44 | 26.23 | qfq | 1,231,600 | 32,905,525 | -3.19% |
| 2023-10-17 | 26.32 | 27.40 | 26.32 | 27.31 | 27.09 | qfq | 1,579,900 | 42,756,094 | 3.37% |
| 2023-10-16 | 26.73 | 26.81 | 26.30 | 26.42 | 26.21 | qfq | 762,400 | 20,171,494 | -1.53% |
| 2023-10-13 | 26.78 | 27.05 | 26.66 | 26.83 | 26.61 | qfq | 700,300 | 18,789,619 | -0.30% |
| 2023-10-12 | 27.07 | 27.19 | 26.80 | 26.91 | 26.69 | qfq | 797,000 | 21,477,180 | -0.55% |
| 2023-10-11 | 26.70 | 27.17 | 26.51 | 27.06 | 26.84 | qfq | 886,006 | 23,873,476 | 0.97% |
| 2023-10-10 | 26.90 | 27.29 | 26.71 | 26.80 | 26.58 | qfq | 801,300 | 21,625,237 | -0.52% |
| 2023-10-09 | 26.76 | 27.35 | 26.63 | 26.94 | 26.72 | qfq | 1,158,500 | 31,214,333 | 0.67% |
| 2023-09-28 | 26.32 | 26.89 | 26.17 | 26.76 | 26.54 | qfq | 1,422,801 | 37,988,630 | 1.67% |
| 2023-09-27 | 26.48 | 27.25 | 26.22 | 26.32 | 26.11 | qfq | 2,601,601 | 69,004,923 | -4.53% |
| 2023-09-26 | 26.40 | 28.17 | 26.34 | 27.57 | 27.35 | qfq | 2,961,101 | 81,612,652 | 3.96% |
| 2023-09-25 | 26.96 | 27.16 | 26.25 | 26.52 | 26.31 | qfq | 1,231,700 | 32,700,179 | -1.96% |
| 2023-09-22 | 25.77 | 27.20 | 25.47 | 27.05 | 26.83 | qfq | 2,162,616 | 57,466,682 | 6.29% |
| 2023-09-21 | 25.96 | 26.12 | 25.45 | 25.45 | 25.24 | qfq | 423,100 | 10,868,126 | -1.01% |
| 2023-09-20 | 25.90 | 26.48 | 25.70 | 25.71 | 25.50 | qfq | 633,000 | 16,430,383 | -0.54% |
| 2023-09-19 | 26.28 | 26.28 | 25.77 | 25.85 | 25.64 | qfq | 562,200 | 14,574,469 | -1.67% |
| 2023-09-18 | 26.25 | 26.55 | 25.79 | 26.29 | 26.08 | qfq | 721,312 | 18,956,036 | 1.23% |
| 2023-09-15 | 26.23 | 26.40 | 25.91 | 25.97 | 25.76 | qfq | 551,700 | 14,405,708 | -0.69% |
| 2023-09-14 | 26.16 | 26.58 | 26.01 | 26.15 | 25.94 | qfq | 596,100 | 15,645,244 | -0.53% |
| 2023-09-13 | 27.10 | 27.10 | 26.11 | 26.29 | 26.08 | qfq | 1,116,000 | 29,511,771 | -2.95% |
| 2023-09-12 | 27.26 | 27.45 | 27.02 | 27.09 | 26.87 | qfq | 712,900 | 19,348,326 | -0.99% |
| 2023-09-11 | 27.17 | 27.58 | 26.72 | 27.36 | 27.14 | qfq | 1,100,200 | 30,004,156 | 0.33% |
| 2023-09-08 | 27.13 | 27.48 | 26.79 | 27.27 | 27.05 | qfq | 1,230,200 | 33,492,880 | 0.44% |
| 2023-09-07 | 26.97 | 27.37 | 26.72 | 27.15 | 26.93 | qfq | 1,503,186 | 40,693,058 | 0.67% |
| 2023-09-06 | 27.00 | 27.17 | 26.90 | 26.97 | 26.75 | qfq | 716,200 | 19,364,626 | -0.41% |
| 2023-09-05 | 27.38 | 27.59 | 26.79 | 27.08 | 26.86 | qfq | 1,381,506 | 37,473,355 | -1.10% |
| 2023-09-04 | 26.72 | 27.60 | 26.70 | 27.38 | 27.16 | qfq | 1,943,046 | 52,800,829 | 1.44% |
| 2023-09-01 | 27.35 | 27.48 | 26.80 | 26.99 | 26.77 | qfq | 1,339,200 | 36,096,796 | -1.32% |
| 2023-08-31 | 27.50 | 27.66 | 26.93 | 27.35 | 27.13 | qfq | 1,979,975 | 54,106,284 | -0.62% |
| 2023-08-30 | 27.37 | 28.04 | 27.11 | 27.52 | 27.30 | qfq | 3,287,912 | 90,634,782 | -0.61% |
| 2023-08-29 | 27.34 | 28.15 | 27.08 | 27.69 | 27.47 | qfq | 5,330,858 | 147,040,011 | -0.89% |
| 2023-08-28 | 26.70 | 28.49 | 25.00 | 27.94 | 27.71 | qfq | 6,731,958 | 185,510,892 | 7.88% |
| 2023-08-25 | 26.48 | 28.98 | 25.87 | 25.90 | 25.69 | qfq | 3,110,712 | 84,795,253 | -4.18% |
| 2023-08-24 | 27.11 | 28.40 | 26.61 | 27.03 | 26.81 | qfq | 2,509,912 | 68,980,538 | -0.26% |
| 2023-08-23 | 27.42 | 27.80 | 26.37 | 27.10 | 26.88 | qfq | 3,016,806 | 81,363,364 | -3.90% |
| 2023-08-22 | 26.99 | 28.20 | 26.71 | 28.20 | 27.97 | qfq | 2,864,929 | 79,111,635 | 5.78% |
| 2023-08-21 | 26.17 | 27.04 | 26.10 | 26.66 | 26.44 | qfq | 789,100 | 21,079,852 | 1.41% |
| 2023-08-18 | 26.64 | 26.89 | 26.10 | 26.29 | 26.08 | qfq | 715,900 | 19,038,209 | -1.28% |
| 2023-08-17 | 25.89 | 26.68 | 25.58 | 26.63 | 26.42 | qfq | 882,800 | 23,256,645 | 2.62% |
| 2023-08-16 | 26.28 | 26.79 | 25.90 | 25.95 | 25.74 | qfq | 599,934 | 15,672,547 | -2.08% |
| 2023-08-15 | 26.70 | 26.90 | 26.18 | 26.50 | 26.29 | qfq | 550,306 | 14,567,925 | -0.38% |
| 2023-08-14 | 26.26 | 26.64 | 25.84 | 26.60 | 26.39 | qfq | 657,400 | 17,243,403 | 1.76% |
| 2023-08-11 | 26.63 | 26.93 | 26.05 | 26.14 | 25.93 | qfq | 575,200 | 15,213,085 | -1.62% |
| 2023-08-10 | 26.30 | 26.65 | 26.10 | 26.57 | 26.36 | qfq | 617,600 | 16,338,270 | 1.03% |
| 2023-08-09 | 27.08 | 27.08 | 26.30 | 26.30 | 26.09 | qfq | 749,000 | 19,877,941 | -2.19% |
| 2023-08-08 | 27.37 | 27.53 | 26.83 | 26.89 | 26.67 | qfq | 959,900 | 26,052,426 | -2.61% |
| 2023-08-07 | 27.35 | 27.90 | 27.35 | 27.61 | 27.39 | qfq | 671,700 | 18,587,128 | 0.29% |
| 2023-08-04 | 27.54 | 27.75 | 27.25 | 27.53 | 27.31 | qfq | 744,412 | 20,499,748 | 0.77% |
| 2023-08-03 | 27.63 | 27.69 | 27.22 | 27.32 | 27.10 | qfq | 465,912 | 12,774,716 | -0.69% |
| 2023-08-02 | 27.70 | 27.70 | 27.15 | 27.51 | 27.29 | qfq | 580,517 | 15,938,038 | 0.04% |
| 2023-08-01 | 27.18 | 27.60 | 27.00 | 27.50 | 27.28 | qfq | 776,200 | 21,182,783 | 0.73% |
| 2023-07-31 | 26.97 | 27.30 | 26.56 | 27.30 | 27.08 | qfq | 769,647 | 20,749,074 | 1.34% |
| 2023-07-28 | 27.20 | 27.45 | 26.50 | 26.94 | 26.72 | qfq | 1,084,700 | 29,081,197 | -1.97% |
| 2023-07-27 | 27.38 | 27.60 | 27.04 | 27.48 | 27.26 | qfq | 984,500 | 26,942,694 | 0.04% |
| 2023-07-26 | 28.07 | 28.33 | 27.40 | 27.47 | 27.25 | qfq | 1,342,400 | 37,048,890 | -3.14% |
| 2023-07-25 | 27.86 | 28.43 | 27.65 | 28.36 | 28.13 | qfq | 1,941,300 | 54,562,526 | 0.78% |
| 2023-07-24 | 27.05 | 29.54 | 26.75 | 28.14 | 27.91 | qfq | 3,145,352 | 87,934,465 | 1.59% |
| 2023-07-21 | 30.13 | 32.50 | 27.65 | 27.70 | 27.48 | qfq | 5,421,434 | 161,553,792 | -6.89% |
| 2023-07-20 | 28.65 | 29.79 | 28.39 | 29.75 | 29.51 | qfq | 3,773,534 | 110,861,785 | 3.48% |
| 2023-07-19 | 28.15 | 29.25 | 27.95 | 28.75 | 28.52 | qfq | 1,856,976 | 53,323,801 | 2.13% |
| 2023-07-18 | 28.58 | 28.92 | 28.07 | 28.15 | 27.92 | qfq | 1,309,118 | 37,111,949 | -1.88% |