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
杰恩股份300668.SZ
最近收盘价41.542026-07-17
最近交易日2026-07-17
成交量（股）6,733,419
成交额（元）310,520,015
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.3 | — | — | — | 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 | 47.50 | 51.00 | 41.08 | 41.54 | 41.54 | qfq | 6,733,419 | 310,520,015 | -12.62% |
| 2026-07-16 | 48.08 | 49.50 | 46.88 | 47.54 | 47.54 | qfq | 2,918,400 | 140,757,666 | -2.58% |
| 2026-07-15 | 50.13 | 50.50 | 47.00 | 48.80 | 48.80 | qfq | 3,469,781 | 167,722,351 | -0.71% |
| 2026-07-14 | 47.17 | 49.69 | 45.00 | 49.15 | 49.15 | qfq | 5,736,925 | 273,508,529 | 4.09% |
| 2026-07-13 | 55.55 | 56.47 | 47.00 | 47.22 | 47.22 | qfq | 7,042,500 | 362,158,240 | -16.85% |
| 2026-07-10 | 58.23 | 62.50 | 56.50 | 56.79 | 56.79 | qfq | 4,828,200 | 286,165,437 | -3.79% |
| 2026-07-09 | 56.62 | 59.59 | 56.01 | 59.03 | 59.03 | qfq | 4,291,600 | 248,950,049 | 4.29% |
| 2026-07-08 | 62.09 | 62.45 | 56.56 | 56.60 | 56.60 | qfq | 5,725,550 | 334,009,499 | -7.47% |
| 2026-07-07 | 63.48 | 65.00 | 60.33 | 61.17 | 61.17 | qfq | 5,312,400 | 329,520,249 | -4.14% |
| 2026-07-06 | 61.20 | 69.66 | 60.98 | 63.81 | 63.81 | qfq | 8,032,100 | 529,262,865 | 5.07% |
| 2026-07-03 | 65.87 | 66.60 | 60.00 | 60.73 | 60.73 | qfq | 6,963,660 | 435,325,425 | -8.10% |
| 2026-07-02 | 63.79 | 68.88 | 62.28 | 66.08 | 66.08 | qfq | 7,739,214 | 510,280,369 | 2.85% |
| 2026-07-01 | 58.59 | 64.75 | 57.80 | 64.25 | 64.25 | qfq | 9,738,100 | 603,522,407 | 7.17% |
| 2026-06-30 | 59.09 | 63.88 | 57.20 | 59.95 | 59.95 | qfq | 11,002,150 | 666,056,898 | 0.45% |
| 2026-06-29 | 64.50 | 64.92 | 53.16 | 59.68 | 59.68 | qfq | 12,792,900 | 747,769,370 | -8.61% |
| 2026-06-26 | 55.50 | 67.75 | 54.90 | 65.30 | 65.30 | qfq | 13,451,901 | 827,368,674 | 15.66% |
| 2026-06-25 | 57.90 | 58.34 | 56.15 | 56.46 | 56.46 | qfq | 4,137,900 | 235,691,008 | -1.89% |
| 2026-06-24 | 59.26 | 59.83 | 56.80 | 57.55 | 57.55 | qfq | 5,610,800 | 324,319,699 | -2.87% |
| 2026-06-23 | 62.70 | 62.70 | 58.68 | 59.25 | 59.25 | qfq | 5,215,940 | 315,102,729 | -7.13% |
| 2026-06-22 | 62.13 | 65.00 | 59.55 | 63.80 | 63.80 | qfq | 7,196,700 | 448,540,211 | 1.67% |
| 2026-06-18 | 63.80 | 64.77 | 61.59 | 62.75 | 62.75 | qfq | 5,413,750 | 339,740,125 | -0.87% |
| 2026-06-17 | 57.29 | 63.50 | 56.39 | 63.30 | 63.30 | qfq | 8,106,850 | 498,596,318 | 9.40% |
| 2026-06-16 | 57.42 | 59.14 | 54.66 | 57.86 | 57.86 | qfq | 5,777,200 | 329,428,366 | 1.33% |
| 2026-06-15 | 54.02 | 57.36 | 53.75 | 57.10 | 57.10 | qfq | 5,098,850 | 282,958,027 | 5.78% |
| 2026-06-12 | 57.30 | 58.50 | 53.98 | 53.98 | 53.98 | qfq | 5,131,150 | 284,197,377 | -5.22% |
| 2026-06-11 | 55.70 | 57.89 | 54.25 | 56.95 | 56.95 | qfq | 4,667,415 | 261,973,235 | 0.99% |
| 2026-06-10 | 54.46 | 57.50 | 51.67 | 56.39 | 56.39 | qfq | 5,904,800 | 320,937,250 | 2.25% |
| 2026-06-09 | 55.00 | 56.08 | 53.37 | 55.15 | 55.15 | qfq | 3,803,300 | 206,537,860 | 0.42% |
| 2026-06-08 | 55.00 | 58.28 | 53.02 | 54.92 | 54.92 | qfq | 4,799,800 | 265,861,584 | -5.06% |
| 2026-06-05 | 58.40 | 60.85 | 55.67 | 57.85 | 57.85 | qfq | 5,967,200 | 343,818,468 | -0.92% |
| 2026-06-04 | 61.70 | 62.99 | 57.65 | 58.39 | 58.39 | qfq | 5,562,000 | 331,301,657 | -5.99% |
| 2026-06-03 | 60.23 | 64.50 | 60.00 | 62.11 | 62.11 | qfq | 5,922,800 | 371,281,674 | 4.05% |
| 2026-06-02 | 60.89 | 61.23 | 58.70 | 59.69 | 59.69 | qfq | 5,397,500 | 323,954,988 | -0.42% |
| 2026-06-01 | 54.76 | 62.88 | 54.18 | 59.94 | 59.94 | qfq | 8,594,750 | 509,239,454 | 8.37% |
| 2026-05-29 | 59.17 | 59.17 | 54.50 | 55.31 | 55.31 | qfq | 6,699,181 | 375,329,786 | -6.89% |
| 2026-05-28 | 56.93 | 61.88 | 54.03 | 59.40 | 59.40 | qfq | 8,609,766 | 489,363,128 | 2.06% |
| 2026-05-27 | 59.48 | 61.66 | 56.01 | 58.20 | 58.20 | qfq | 6,629,300 | 391,333,096 | -1.15% |
| 2026-05-26 | 60.40 | 60.86 | 53.25 | 58.88 | 58.88 | qfq | 5,998,650 | 337,422,976 | -2.11% |
| 2026-05-25 | 61.97 | 62.08 | 57.60 | 60.15 | 60.15 | qfq | 3,804,900 | 225,868,482 | -2.12% |
| 2026-05-22 | 59.94 | 62.33 | 57.00 | 61.45 | 61.45 | qfq | 3,691,981 | 224,691,224 | 3.64% |
| 2026-05-21 | 63.21 | 63.21 | 57.53 | 59.29 | 59.29 | qfq | 3,325,500 | 201,424,894 | -6.05% |
| 2026-05-20 | 61.01 | 63.65 | 60.19 | 63.11 | 63.11 | qfq | 4,022,200 | 249,788,019 | 2.89% |
| 2026-05-19 | 61.30 | 63.00 | 59.11 | 61.34 | 61.34 | qfq | 3,169,200 | 191,563,988 | -1.13% |
| 2026-05-18 | 59.00 | 63.20 | 58.36 | 62.04 | 62.04 | qfq | 4,891,400 | 300,451,656 | 4.09% |
| 2026-05-15 | 61.95 | 66.00 | 58.00 | 59.60 | 59.60 | qfq | 4,405,100 | 269,054,778 | -4.75% |
| 2026-05-14 | 65.94 | 67.38 | 62.37 | 62.57 | 62.57 | qfq | 4,386,950 | 280,828,935 | -6.05% |
| 2026-05-13 | 68.41 | 69.50 | 64.11 | 66.60 | 66.60 | qfq | 4,605,400 | 304,169,275 | -1.74% |
| 2026-05-12 | 67.74 | 68.98 | 65.10 | 67.78 | 67.78 | qfq | 6,098,600 | 408,601,550 | 0.03% |
| 2026-05-11 | 66.00 | 68.50 | 63.04 | 67.76 | 67.76 | qfq | 5,175,850 | 345,315,264 | 2.67% |
| 2026-05-08 | 64.48 | 68.19 | 62.28 | 66.00 | 66.00 | qfq | 6,187,600 | 407,477,777 | 4.40% |
| 2026-05-07 | 56.62 | 64.50 | 55.50 | 63.22 | 63.22 | qfq | 7,276,750 | 443,046,464 | 10.87% |
| 2026-05-06 | 57.51 | 57.80 | 53.29 | 57.02 | 57.02 | qfq | 10,390,350 | 576,603,617 | 3.13% |
| 2026-04-30 | 61.30 | 66.96 | 55.00 | 55.29 | 55.29 | qfq | 11,368,400 | 694,604,084 | -9.73% |
| 2026-04-29 | 61.25 | 62.87 | 57.00 | 61.25 | 61.25 | qfq | 5,675,184 | 342,693,786 | 0.69% |
| 2026-04-28 | 60.11 | 63.21 | 58.88 | 60.83 | 60.83 | qfq | 5,143,000 | 312,530,759 | -0.85% |
| 2026-04-27 | 60.47 | 63.56 | 59.77 | 61.35 | 61.35 | qfq | 6,082,550 | 375,860,973 | 2.45% |
| 2026-04-24 | 60.04 | 60.96 | 57.01 | 59.88 | 59.88 | qfq | 5,278,650 | 313,067,902 | -2.00% |
| 2026-04-23 | 58.74 | 63.88 | 57.79 | 61.10 | 61.10 | qfq | 7,677,951 | 472,372,988 | 6.08% |
| 2026-04-22 | 57.98 | 58.88 | 56.02 | 57.60 | 57.60 | qfq | 6,830,351 | 391,076,235 | -1.84% |
| 2026-04-21 | 58.33 | 60.60 | 56.06 | 58.68 | 58.68 | qfq | 5,660,651 | 332,607,914 | -1.31% |
| 2026-04-20 | 57.30 | 60.50 | 56.01 | 59.46 | 59.46 | qfq | 5,664,922 | 328,587,499 | 3.99% |
| 2026-04-17 | 57.19 | 57.48 | 55.24 | 57.18 | 57.18 | qfq | 5,527,900 | 312,277,701 | 0.67% |
| 2026-04-16 | 55.56 | 58.30 | 54.91 | 56.80 | 56.80 | qfq | 6,541,722 | 369,238,113 | 0.48% |
| 2026-04-15 | 57.20 | 59.49 | 55.19 | 56.53 | 56.53 | qfq | 7,886,881 | 449,565,860 | -1.21% |
| 2026-04-14 | 55.05 | 57.64 | 53.81 | 57.22 | 57.22 | qfq | 7,506,469 | 419,523,324 | 1.27% |
| 2026-04-13 | 50.97 | 57.38 | 49.91 | 56.50 | 56.50 | qfq | 9,285,040 | 505,002,144 | 10.83% |
| 2026-04-10 | 48.88 | 54.00 | 47.22 | 50.98 | 50.98 | qfq | 9,187,781 | 458,206,772 | 6.36% |
| 2026-04-09 | 45.99 | 48.90 | 44.44 | 47.93 | 47.93 | qfq | 8,755,200 | 412,246,025 | 2.99% |
| 2026-04-08 | 40.88 | 46.68 | 40.77 | 46.54 | 46.54 | qfq | 8,185,700 | 364,700,660 | 16.12% |
| 2026-04-07 | 40.69 | 41.57 | 39.42 | 40.08 | 40.08 | qfq | 6,185,000 | 247,511,727 | -2.24% |
| 2026-04-03 | 42.13 | 44.00 | 40.46 | 41.00 | 41.00 | qfq | 9,078,099 | 375,377,472 | -2.61% |
| 2026-04-02 | 39.60 | 42.76 | 38.62 | 42.10 | 42.10 | qfq | 9,450,650 | 383,294,609 | 7.04% |
| 2026-04-01 | 37.29 | 39.54 | 37.20 | 39.33 | 39.33 | qfq | 8,672,112 | 335,646,740 | 5.30% |
| 2026-03-31 | 37.37 | 38.47 | 36.02 | 37.35 | 37.35 | qfq | 9,408,200 | 350,166,074 | 0.78% |
| 2026-03-30 | 37.44 | 38.51 | 35.30 | 37.06 | 37.06 | qfq | 12,967,100 | 474,860,108 | -5.68% |
| 2026-03-27 | 41.54 | 43.10 | 38.77 | 39.29 | 39.29 | qfq | 18,237,250 | 742,742,386 | -7.88% |
| 2026-03-26 | 36.35 | 43.20 | 35.49 | 42.65 | 42.65 | qfq | 16,273,878 | 651,894,615 | 18.47% |
| 2026-03-25 | 34.35 | 36.20 | 33.65 | 36.00 | 36.00 | qfq | 10,056,116 | 352,291,797 | 9.12% |
| 2026-03-24 | 30.00 | 33.10 | 30.00 | 32.99 | 32.99 | qfq | 9,543,833 | 302,306,276 | 10.19% |
| 2026-03-23 | 28.29 | 31.10 | 27.88 | 29.94 | 29.94 | qfq | 9,932,350 | 298,639,538 | 4.61% |
| 2026-03-20 | 28.85 | 29.33 | 28.35 | 28.62 | 28.62 | qfq | 2,818,550 | 81,186,987 | 0.85% |
| 2026-03-19 | 28.50 | 29.66 | 27.90 | 28.38 | 28.38 | qfq | 3,972,200 | 114,886,256 | -1.39% |
| 2026-03-18 | 28.88 | 29.12 | 28.30 | 28.78 | 28.78 | qfq | 3,507,200 | 100,835,317 | -0.24% |
| 2026-03-17 | 29.32 | 29.55 | 28.45 | 28.85 | 28.85 | qfq | 4,329,797 | 125,207,693 | -0.28% |
| 2026-03-16 | 27.64 | 29.99 | 27.18 | 28.93 | 28.93 | qfq | 8,564,446 | 250,237,673 | 5.05% |
| 2026-03-13 | 27.57 | 29.09 | 27.45 | 27.54 | 27.54 | qfq | 6,793,700 | 191,898,716 | -1.11% |
| 2026-03-12 | 26.12 | 28.24 | 25.90 | 27.85 | 27.85 | qfq | 6,117,950 | 168,782,761 | 6.95% |
| 2026-03-11 | 27.02 | 27.48 | 26.04 | 26.04 | 26.04 | qfq | 2,376,500 | 62,678,769 | -2.80% |
| 2026-03-10 | 25.86 | 27.05 | 25.81 | 26.79 | 26.79 | qfq | 2,989,166 | 79,255,322 | 4.81% |
| 2026-03-09 | 25.70 | 25.79 | 24.70 | 25.56 | 25.56 | qfq | 2,941,066 | 74,163,244 | -0.54% |
| 2026-03-06 | 25.24 | 25.75 | 25.10 | 25.70 | 25.70 | qfq | 1,836,450 | 46,860,652 | 1.78% |
| 2026-03-05 | 25.30 | 25.74 | 25.01 | 25.25 | 25.25 | qfq | 2,016,300 | 51,008,114 | 0.80% |
| 2026-03-04 | 24.75 | 25.63 | 24.75 | 25.05 | 25.05 | qfq | 2,480,033 | 62,347,750 | 0.08% |
| 2026-03-03 | 25.54 | 26.25 | 25.00 | 25.03 | 25.03 | qfq | 3,606,900 | 91,834,284 | -2.04% |
| 2026-03-02 | 26.11 | 27.08 | 25.50 | 25.55 | 25.55 | qfq | 5,336,350 | 139,376,499 | -3.91% |
| 2026-02-27 | 27.50 | 27.87 | 26.24 | 26.59 | 26.59 | qfq | 4,683,550 | 124,608,242 | -2.24% |
| 2026-02-26 | 26.19 | 27.78 | 26.09 | 27.20 | 27.20 | qfq | 5,896,714 | 160,190,502 | 4.62% |
| 2026-02-25 | 26.28 | 26.32 | 25.64 | 26.00 | 26.00 | qfq | 2,264,100 | 58,688,611 | -0.61% |
| 2026-02-24 | 25.74 | 26.61 | 25.60 | 26.16 | 26.16 | qfq | 3,614,600 | 94,657,164 | 2.03% |
| 2026-02-13 | 25.07 | 25.89 | 25.07 | 25.64 | 25.64 | qfq | 2,549,866 | 65,128,184 | 2.15% |
| 2026-02-12 | 25.11 | 25.45 | 24.96 | 25.10 | 25.10 | qfq | 2,053,000 | 51,710,798 | 0.04% |
| 2026-02-11 | 25.40 | 25.50 | 25.01 | 25.09 | 25.09 | qfq | 2,129,598 | 53,560,641 | -1.18% |
| 2026-02-10 | 25.28 | 25.73 | 24.83 | 25.39 | 25.39 | qfq | 3,175,900 | 80,305,778 | 0.51% |
| 2026-02-09 | 25.28 | 25.48 | 24.63 | 25.26 | 25.26 | qfq | 2,760,550 | 69,345,915 | 1.20% |
| 2026-02-06 | 24.81 | 25.38 | 24.42 | 24.96 | 24.96 | qfq | 3,032,898 | 75,951,379 | 0.81% |
| 2026-02-05 | 25.00 | 25.03 | 24.55 | 24.76 | 24.76 | qfq | 3,530,400 | 87,286,461 | -0.56% |
| 2026-02-04 | 24.70 | 25.33 | 24.44 | 24.90 | 24.90 | qfq | 5,296,600 | 131,795,811 | 1.92% |
| 2026-02-03 | 25.14 | 25.35 | 24.10 | 24.43 | 24.43 | qfq | 4,969,300 | 121,878,903 | -2.32% |
| 2026-02-02 | 25.44 | 25.84 | 24.72 | 25.01 | 25.01 | qfq | 4,938,250 | 124,642,028 | -3.10% |
| 2026-01-30 | 24.80 | 26.00 | 24.00 | 25.81 | 25.81 | qfq | 7,592,265 | 189,549,006 | 3.78% |
| 2026-01-29 | 25.51 | 25.80 | 24.54 | 24.87 | 24.87 | qfq | 6,436,400 | 161,871,272 | -2.28% |
| 2026-01-28 | 27.27 | 27.66 | 25.01 | 25.45 | 25.45 | qfq | 9,459,350 | 247,580,966 | -7.69% |
| 2026-01-27 | 27.81 | 28.80 | 27.22 | 27.57 | 27.57 | qfq | 6,790,800 | 188,032,098 | -1.75% |
| 2026-01-26 | 29.40 | 30.40 | 27.50 | 28.06 | 28.06 | qfq | 7,479,700 | 217,329,103 | -3.74% |
| 2026-01-23 | 29.51 | 29.87 | 28.65 | 29.15 | 29.15 | qfq | 5,692,700 | 165,201,158 | -1.02% |
| 2026-01-22 | 29.97 | 30.07 | 28.35 | 29.45 | 29.45 | qfq | 9,212,450 | 267,526,272 | -1.77% |
| 2026-01-21 | 31.43 | 34.43 | 28.51 | 29.98 | 29.98 | qfq | 14,400,650 | 448,001,212 | -4.37% |
| 2026-01-20 | 31.50 | 31.90 | 29.90 | 31.35 | 31.35 | qfq | 5,633,700 | 173,441,892 | 2.38% |
| 2026-01-19 | 31.25 | 31.65 | 30.13 | 30.62 | 30.62 | qfq | 5,075,750 | 156,184,747 | -0.26% |
| 2026-01-16 | 32.49 | 32.49 | 30.00 | 30.70 | 30.70 | qfq | 7,383,750 | 227,632,776 | -4.15% |
| 2026-01-15 | 30.90 | 33.30 | 30.66 | 32.03 | 32.03 | qfq | 7,970,650 | 256,862,089 | 4.33% |
| 2026-01-14 | 31.15 | 32.60 | 30.32 | 30.70 | 30.70 | qfq | 6,794,628 | 214,006,649 | -1.51% |
| 2026-01-13 | 30.91 | 31.88 | 30.17 | 31.17 | 31.17 | qfq | 6,684,878 | 207,658,722 | 0.87% |
| 2026-01-12 | 29.81 | 31.27 | 29.28 | 30.90 | 30.90 | qfq | 10,126,260 | 308,251,840 | 7.14% |
| 2026-01-09 | 30.13 | 30.13 | 27.91 | 28.84 | 28.84 | qfq | 9,221,047 | 265,966,481 | -3.61% |
| 2026-01-08 | 31.05 | 31.15 | 29.83 | 29.92 | 29.92 | qfq | 7,995,600 | 243,349,233 | -2.22% |
| 2026-01-07 | 29.67 | 31.25 | 28.85 | 30.60 | 30.60 | qfq | 8,017,750 | 243,626,831 | 3.03% |
| 2026-01-06 | 29.60 | 30.47 | 29.27 | 29.70 | 29.70 | qfq | 8,796,850 | 263,065,811 | 2.34% |
| 2026-01-05 | 29.25 | 30.47 | 28.10 | 29.02 | 29.02 | qfq | 9,883,800 | 289,507,425 | -0.55% |
| 2025-12-31 | 28.86 | 29.64 | 27.82 | 29.18 | 29.18 | qfq | 10,427,210 | 299,636,954 | 1.39% |
| 2025-12-30 | 28.21 | 29.88 | 28.20 | 28.78 | 28.78 | qfq | 11,547,190 | 334,627,782 | 2.09% |
| 2025-12-29 | 26.54 | 28.66 | 26.54 | 28.19 | 28.19 | qfq | 13,484,671 | 375,062,987 | 5.23% |
| 2025-12-26 | 26.61 | 27.83 | 25.80 | 26.79 | 26.79 | qfq | 17,627,092 | 477,589,915 | 0.71% |
| 2025-12-25 | 22.00 | 26.60 | 22.00 | 26.60 | 26.60 | qfq | 17,459,230 | 440,796,364 | 19.98% |
| 2025-12-24 | 20.78 | 22.33 | 20.78 | 22.17 | 22.17 | qfq | 6,799,107 | 146,317,045 | 6.74% |
| 2025-12-23 | 20.82 | 21.40 | 20.53 | 20.77 | 20.77 | qfq | 4,846,438 | 101,215,117 | -0.62% |
| 2025-12-22 | 19.88 | 21.79 | 19.78 | 20.90 | 20.90 | qfq | 8,640,423 | 180,986,058 | 4.81% |
| 2025-12-19 | 19.48 | 20.02 | 19.20 | 19.94 | 19.94 | qfq | 3,943,250 | 77,544,034 | 2.89% |
| 2025-12-18 | 19.11 | 19.48 | 19.04 | 19.38 | 19.38 | qfq | 2,325,700 | 45,011,785 | 1.20% |
| 2025-12-17 | 19.20 | 19.28 | 18.77 | 19.15 | 19.15 | qfq | 2,240,950 | 42,630,053 | -0.16% |
| 2025-12-16 | 19.00 | 19.73 | 18.95 | 19.18 | 19.18 | qfq | 4,061,050 | 78,305,911 | 1.37% |
| 2025-12-15 | 18.58 | 19.27 | 18.21 | 18.92 | 18.92 | qfq | 3,205,584 | 60,140,540 | 1.83% |
| 2025-12-12 | 18.85 | 18.99 | 18.50 | 18.58 | 18.58 | qfq | 2,113,100 | 39,601,058 | -0.54% |
| 2025-12-11 | 19.21 | 19.22 | 18.66 | 18.68 | 18.68 | qfq | 2,227,300 | 41,998,708 | -2.30% |
| 2025-12-10 | 19.23 | 19.48 | 19.01 | 19.12 | 19.12 | qfq | 1,743,600 | 33,447,309 | -0.88% |
| 2025-12-09 | 19.38 | 19.53 | 19.12 | 19.29 | 19.29 | qfq | 1,376,000 | 26,612,388 | 0.00% |
| 2025-12-08 | 19.12 | 19.40 | 18.97 | 19.29 | 19.29 | qfq | 1,423,850 | 27,328,689 | 0.84% |
| 2025-12-05 | 19.01 | 19.18 | 18.73 | 19.13 | 19.13 | qfq | 1,219,500 | 23,154,908 | 0.84% |
| 2025-12-04 | 19.36 | 19.36 | 18.80 | 18.97 | 18.97 | qfq | 1,497,900 | 28,478,069 | -1.56% |
| 2025-12-03 | 19.53 | 19.55 | 19.15 | 19.27 | 19.27 | qfq | 1,499,300 | 28,927,978 | -1.33% |
| 2025-12-02 | 19.60 | 19.60 | 19.22 | 19.53 | 19.53 | qfq | 1,627,250 | 31,597,235 | -0.15% |
| 2025-12-01 | 19.42 | 19.86 | 19.39 | 19.56 | 19.56 | qfq | 2,633,800 | 51,664,965 | 0.36% |
| 2025-11-28 | 19.05 | 19.57 | 18.90 | 19.49 | 19.49 | qfq | 1,934,400 | 37,341,164 | 2.31% |
| 2025-11-27 | 19.26 | 19.46 | 18.95 | 19.05 | 19.05 | qfq | 2,189,300 | 41,834,221 | -1.40% |
| 2025-11-26 | 19.49 | 19.88 | 19.28 | 19.32 | 19.32 | qfq | 2,522,850 | 49,102,491 | -0.87% |
| 2025-11-25 | 18.89 | 19.59 | 18.89 | 19.49 | 19.49 | qfq | 2,744,750 | 53,202,714 | 3.23% |
| 2025-11-24 | 18.75 | 19.01 | 18.38 | 18.88 | 18.88 | qfq | 3,190,700 | 59,632,082 | 3.17% |
| 2025-11-21 | 19.29 | 19.44 | 18.11 | 18.30 | 18.30 | qfq | 2,872,000 | 53,613,957 | -4.19% |
| 2025-11-20 | 19.29 | 19.39 | 19.00 | 19.10 | 19.10 | qfq | 2,010,450 | 38,524,441 | -0.62% |
| 2025-11-19 | 19.99 | 19.99 | 19.18 | 19.22 | 19.22 | qfq | 2,496,306 | 48,443,590 | -3.27% |
| 2025-11-18 | 19.69 | 19.98 | 19.53 | 19.87 | 19.87 | qfq | 2,342,750 | 46,302,369 | 0.81% |
| 2025-11-17 | 19.60 | 19.78 | 19.36 | 19.71 | 19.71 | qfq | 2,474,386 | 48,530,488 | 1.23% |
| 2025-11-14 | 19.44 | 19.69 | 19.30 | 19.47 | 19.47 | qfq | 1,673,400 | 32,787,159 | 0.10% |
| 2025-11-13 | 19.35 | 19.54 | 19.20 | 19.45 | 19.45 | qfq | 1,475,900 | 28,649,788 | 0.52% |
| 2025-11-12 | 19.47 | 19.52 | 19.25 | 19.35 | 19.35 | qfq | 1,535,400 | 29,745,746 | -0.51% |
| 2025-11-11 | 19.43 | 19.53 | 19.32 | 19.45 | 19.45 | qfq | 1,376,200 | 26,772,563 | 0.10% |
| 2025-11-10 | 19.47 | 19.62 | 19.36 | 19.43 | 19.43 | qfq | 1,565,950 | 30,475,212 | -0.26% |
| 2025-11-07 | 19.50 | 19.69 | 19.34 | 19.48 | 19.48 | qfq | 2,006,300 | 39,094,153 | -0.10% |
| 2025-11-06 | 19.31 | 19.61 | 19.12 | 19.50 | 19.50 | qfq | 2,322,050 | 45,090,762 | 1.25% |
| 2025-11-05 | 19.00 | 19.33 | 18.90 | 19.26 | 19.26 | qfq | 1,867,400 | 35,874,606 | 0.57% |
| 2025-11-04 | 19.09 | 19.27 | 19.01 | 19.15 | 19.15 | qfq | 1,878,900 | 35,974,124 | 0.42% |
| 2025-11-03 | 18.94 | 19.27 | 18.88 | 19.07 | 19.07 | qfq | 2,083,200 | 39,753,680 | 0.85% |
| 2025-10-31 | 18.57 | 19.00 | 18.57 | 18.91 | 18.91 | qfq | 2,038,200 | 38,410,365 | 1.83% |
| 2025-10-30 | 18.86 | 18.98 | 18.55 | 18.57 | 18.57 | qfq | 1,762,750 | 32,968,025 | -1.54% |
| 2025-10-29 | 19.00 | 19.19 | 18.74 | 18.86 | 18.86 | qfq | 3,501,750 | 66,413,652 | -0.37% |
| 2025-10-28 | 19.61 | 20.05 | 18.78 | 18.93 | 18.93 | qfq | 6,719,567 | 130,251,538 | 0.48% |
| 2025-10-27 | 19.21 | 19.24 | 18.52 | 18.84 | 18.84 | qfq | 2,506,900 | 47,270,944 | -0.84% |
| 2025-10-24 | 18.88 | 19.27 | 18.68 | 19.00 | 19.00 | qfq | 2,659,950 | 50,716,222 | 0.64% |
| 2025-10-23 | 18.41 | 18.89 | 18.27 | 18.88 | 18.88 | qfq | 2,612,400 | 48,810,142 | 2.78% |
| 2025-10-22 | 18.50 | 18.60 | 18.34 | 18.37 | 18.37 | qfq | 1,320,333 | 24,364,258 | -0.49% |
| 2025-10-21 | 18.01 | 18.54 | 17.88 | 18.46 | 18.46 | qfq | 2,295,000 | 41,860,443 | 3.30% |
| 2025-10-20 | 17.90 | 18.06 | 17.62 | 17.87 | 17.87 | qfq | 1,727,300 | 30,843,637 | 1.25% |
| 2025-10-17 | 17.44 | 17.85 | 17.35 | 17.65 | 17.65 | qfq | 1,663,800 | 29,324,272 | 0.80% |
| 2025-10-16 | 17.50 | 17.67 | 17.39 | 17.51 | 17.51 | qfq | 970,700 | 16,982,377 | -0.28% |
| 2025-10-15 | 17.44 | 17.70 | 17.35 | 17.56 | 17.56 | qfq | 1,102,400 | 19,309,283 | 0.80% |
| 2025-10-14 | 17.65 | 17.84 | 17.35 | 17.42 | 17.42 | qfq | 1,015,400 | 17,840,254 | -1.19% |
| 2025-10-13 | 17.00 | 17.66 | 16.59 | 17.63 | 17.63 | qfq | 1,712,950 | 29,579,232 | 0.74% |
| 2025-10-10 | 17.35 | 17.65 | 17.20 | 17.50 | 17.50 | qfq | 1,902,000 | 33,290,004 | 0.86% |
| 2025-10-09 | 17.83 | 17.97 | 17.25 | 17.35 | 17.35 | qfq | 1,738,700 | 30,467,428 | -2.69% |
| 2025-09-30 | 17.61 | 18.06 | 17.46 | 17.83 | 17.83 | qfq | 1,505,350 | 26,796,106 | 1.54% |
| 2025-09-29 | 17.37 | 17.62 | 16.94 | 17.56 | 17.56 | qfq | 1,852,000 | 32,171,416 | 1.15% |
| 2025-09-26 | 17.30 | 17.56 | 17.20 | 17.36 | 17.36 | qfq | 1,256,735 | 21,833,264 | 0.00% |
| 2025-09-25 | 17.56 | 17.75 | 17.32 | 17.36 | 17.36 | qfq | 1,501,600 | 26,367,596 | -1.53% |
| 2025-09-24 | 17.47 | 17.69 | 17.20 | 17.63 | 17.63 | qfq | 1,586,250 | 27,786,992 | 0.40% |
| 2025-09-23 | 17.66 | 17.72 | 17.04 | 17.56 | 17.56 | qfq | 2,356,400 | 40,870,452 | -1.01% |
| 2025-09-22 | 17.88 | 17.89 | 17.54 | 17.74 | 17.74 | qfq | 1,907,950 | 33,862,360 | 0.23% |
| 2025-09-19 | 18.00 | 18.13 | 17.45 | 17.70 | 17.70 | qfq | 2,781,699 | 49,335,045 | -1.39% |
| 2025-09-18 | 18.80 | 18.80 | 17.80 | 17.95 | 17.95 | qfq | 3,886,300 | 70,781,101 | -3.91% |
| 2025-09-17 | 18.89 | 18.93 | 18.67 | 18.68 | 18.68 | qfq | 2,488,850 | 46,744,762 | -1.22% |
| 2025-09-16 | 18.69 | 19.06 | 18.51 | 18.91 | 18.91 | qfq | 2,777,900 | 52,362,536 | 0.64% |
| 2025-09-15 | 19.03 | 19.37 | 18.74 | 18.79 | 18.79 | qfq | 3,597,750 | 68,146,611 | -1.78% |
| 2025-09-12 | 18.76 | 19.50 | 18.61 | 19.13 | 19.13 | qfq | 5,974,950 | 113,674,788 | 3.69% |
| 2025-09-11 | 18.55 | 18.55 | 18.09 | 18.45 | 18.45 | qfq | 2,796,150 | 51,369,643 | -0.49% |
| 2025-09-10 | 18.77 | 18.82 | 18.43 | 18.54 | 18.54 | qfq | 3,518,346 | 65,360,675 | -1.23% |
| 2025-09-09 | 18.98 | 19.15 | 18.66 | 18.77 | 18.77 | qfq | 4,429,150 | 83,448,102 | -2.04% |
| 2025-09-08 | 18.38 | 19.58 | 18.15 | 19.16 | 19.16 | qfq | 7,625,550 | 143,932,213 | 3.51% |
| 2025-09-05 | 18.32 | 18.70 | 17.79 | 18.51 | 18.51 | qfq | 6,583,850 | 120,043,924 | -3.44% |
| 2025-09-04 | 18.37 | 19.68 | 18.21 | 19.17 | 19.17 | qfq | 11,499,968 | 217,970,986 | -6.94% |
| 2025-09-03 | 17.50 | 20.60 | 16.86 | 20.60 | 20.60 | qfq | 2,835,050 | 52,734,121 | 17.71% |
| 2025-09-02 | 17.74 | 17.90 | 17.10 | 17.50 | 17.50 | qfq | 2,006,319 | 34,842,961 | -1.02% |
| 2025-09-01 | 17.36 | 17.97 | 17.36 | 17.68 | 17.68 | qfq | 1,877,200 | 33,194,461 | 1.43% |
| 2025-08-29 | 17.72 | 17.85 | 17.33 | 17.43 | 17.43 | qfq | 2,103,000 | 36,853,535 | -1.64% |
| 2025-08-28 | 18.30 | 18.58 | 17.00 | 17.72 | 17.72 | qfq | 3,805,650 | 67,429,356 | -2.32% |
| 2025-08-27 | 19.18 | 19.27 | 18.10 | 18.14 | 18.14 | qfq | 3,576,283 | 67,053,326 | -5.52% |
| 2025-08-26 | 18.77 | 19.24 | 18.62 | 19.20 | 19.20 | qfq | 2,176,900 | 41,607,395 | 2.02% |
| 2025-08-25 | 19.00 | 19.28 | 18.77 | 18.82 | 18.82 | qfq | 2,029,800 | 38,592,072 | -0.63% |
| 2025-08-22 | 18.95 | 19.13 | 18.81 | 18.94 | 18.94 | qfq | 2,631,900 | 49,852,514 | -0.16% |
| 2025-08-21 | 18.85 | 19.35 | 18.75 | 18.97 | 18.97 | qfq | 2,701,750 | 51,333,655 | 0.90% |
| 2025-08-20 | 18.70 | 18.81 | 18.34 | 18.80 | 18.80 | qfq | 2,180,550 | 40,496,550 | 0.80% |
| 2025-08-19 | 18.29 | 19.18 | 18.18 | 18.65 | 18.65 | qfq | 2,881,300 | 53,905,993 | 2.02% |
| 2025-08-18 | 18.37 | 18.48 | 18.20 | 18.28 | 18.28 | qfq | 1,318,950 | 24,206,150 | 0.00% |
| 2025-08-15 | 18.35 | 18.62 | 18.12 | 18.28 | 18.28 | qfq | 2,003,450 | 36,823,648 | -0.38% |
| 2025-08-14 | 18.80 | 18.80 | 18.33 | 18.35 | 18.35 | qfq | 1,502,800 | 27,789,330 | -1.66% |
| 2025-08-13 | 18.85 | 18.94 | 18.53 | 18.66 | 18.66 | qfq | 1,522,100 | 28,448,654 | -0.69% |
| 2025-08-12 | 18.90 | 19.04 | 18.72 | 18.79 | 18.79 | qfq | 1,354,200 | 25,489,077 | -0.42% |
| 2025-08-11 | 18.91 | 18.98 | 18.68 | 18.87 | 18.87 | qfq | 2,230,560 | 42,103,460 | 0.32% |
| 2025-08-08 | 18.71 | 18.91 | 18.42 | 18.81 | 18.81 | qfq | 1,753,700 | 32,797,749 | 0.48% |
| 2025-08-07 | 18.79 | 18.95 | 18.54 | 18.72 | 18.72 | qfq | 1,873,100 | 35,001,769 | -0.16% |
| 2025-08-06 | 18.65 | 18.85 | 18.49 | 18.75 | 18.75 | qfq | 1,744,850 | 32,614,232 | 0.81% |
| 2025-08-05 | 18.60 | 18.66 | 18.31 | 18.60 | 18.60 | qfq | 2,768,684 | 51,163,927 | 0.00% |
| 2025-08-04 | 18.23 | 19.09 | 17.80 | 18.60 | 18.60 | qfq | 3,654,500 | 67,679,665 | 0.76% |
| 2025-08-01 | 18.10 | 18.55 | 18.03 | 18.46 | 18.46 | qfq | 2,401,650 | 44,075,499 | 3.07% |
| 2025-07-31 | 18.19 | 18.28 | 17.83 | 17.91 | 17.91 | qfq | 1,203,500 | 21,655,779 | -1.27% |
| 2025-07-30 | 18.40 | 18.40 | 18.04 | 18.14 | 18.14 | qfq | 906,400 | 16,476,682 | -0.66% |
| 2025-07-29 | 18.38 | 18.50 | 18.12 | 18.26 | 18.26 | qfq | 1,389,550 | 25,334,674 | -0.71% |
| 2025-07-28 | 18.39 | 18.49 | 18.20 | 18.39 | 18.39 | qfq | 1,390,000 | 25,516,844 | 0.11% |
| 2025-07-25 | 18.31 | 18.49 | 18.12 | 18.37 | 18.37 | qfq | 1,780,250 | 32,577,756 | 0.27% |
| 2025-07-24 | 18.08 | 18.33 | 18.02 | 18.32 | 18.32 | qfq | 1,232,100 | 22,429,711 | 0.88% |
| 2025-07-23 | 18.30 | 18.30 | 18.06 | 18.16 | 18.16 | qfq | 1,468,150 | 26,690,040 | -0.27% |
| 2025-07-22 | 18.46 | 18.49 | 18.11 | 18.21 | 18.21 | qfq | 1,840,250 | 33,590,884 | -0.38% |
| 2025-07-21 | 18.00 | 18.49 | 17.94 | 18.28 | 18.28 | qfq | 1,869,850 | 34,213,209 | 1.61% |
| 2025-07-18 | 17.87 | 18.06 | 17.80 | 17.99 | 17.99 | qfq | 1,520,500 | 27,252,077 | 1.18% |
| 2025-07-17 | 17.97 | 17.98 | 17.63 | 17.78 | 17.78 | qfq | 1,316,600 | 23,436,264 | -0.56% |
| 2025-07-16 | 18.00 | 18.13 | 17.82 | 17.88 | 17.88 | qfq | 1,961,200 | 35,173,697 | -0.22% |
| 2025-07-15 | 17.76 | 18.04 | 17.37 | 17.92 | 17.92 | qfq | 2,127,810 | 37,642,011 | 0.62% |
| 2025-07-14 | 17.64 | 17.90 | 17.46 | 17.81 | 17.81 | qfq | 1,339,109 | 23,739,107 | 1.02% |
| 2025-07-11 | 17.92 | 18.06 | 17.52 | 17.63 | 17.63 | qfq | 1,758,935 | 31,072,368 | -1.40% |
| 2025-07-10 | 17.87 | 18.08 | 17.42 | 17.88 | 17.88 | qfq | 2,154,350 | 38,231,453 | 0.06% |
| 2025-07-09 | 17.97 | 17.99 | 17.58 | 17.87 | 17.87 | qfq | 1,788,500 | 31,801,168 | 0.90% |
| 2025-07-08 | 17.54 | 17.75 | 17.40 | 17.71 | 17.71 | qfq | 1,449,700 | 25,502,243 | 1.32% |
| 2025-07-07 | 17.02 | 17.70 | 17.02 | 17.48 | 17.48 | qfq | 1,831,678 | 31,878,280 | 2.28% |
| 2025-07-04 | 17.43 | 17.55 | 17.06 | 17.09 | 17.09 | qfq | 1,315,300 | 22,684,028 | -1.61% |
| 2025-07-03 | 17.41 | 17.47 | 17.10 | 17.37 | 17.37 | qfq | 1,424,600 | 24,733,789 | 0.70% |
| 2025-07-02 | 17.30 | 17.42 | 17.11 | 17.25 | 17.25 | qfq | 1,121,700 | 19,338,520 | -0.29% |
| 2025-07-01 | 17.70 | 17.70 | 17.16 | 17.30 | 17.30 | qfq | 1,503,200 | 26,064,569 | -0.40% |
| 2025-06-30 | 17.18 | 17.44 | 17.08 | 17.37 | 17.37 | qfq | 1,392,400 | 24,089,573 | 1.58% |
| 2025-06-27 | 17.25 | 17.30 | 16.94 | 17.10 | 17.10 | qfq | 1,092,750 | 18,673,366 | -0.18% |
| 2025-06-26 | 17.33 | 17.33 | 17.07 | 17.13 | 17.13 | qfq | 1,041,850 | 17,903,762 | -0.81% |
| 2025-06-25 | 17.21 | 17.34 | 16.96 | 17.27 | 17.27 | qfq | 1,953,850 | 33,548,725 | 1.35% |
| 2025-06-24 | 16.60 | 17.17 | 16.50 | 17.04 | 17.04 | qfq | 1,881,800 | 31,785,967 | 3.59% |
| 2025-06-23 | 16.13 | 16.48 | 16.02 | 16.45 | 16.45 | qfq | 1,429,900 | 23,306,892 | 1.17% |
| 2025-06-20 | 16.31 | 16.59 | 16.17 | 16.26 | 16.26 | qfq | 904,100 | 14,788,354 | -0.12% |
| 2025-06-19 | 16.64 | 16.85 | 16.24 | 16.28 | 16.28 | qfq | 1,172,050 | 19,332,032 | -2.16% |
| 2025-06-18 | 16.99 | 16.99 | 16.49 | 16.64 | 16.64 | qfq | 1,210,000 | 20,197,559 | -1.71% |
| 2025-06-17 | 17.18 | 17.26 | 16.75 | 16.93 | 16.93 | qfq | 1,136,700 | 19,269,702 | -0.99% |
| 2025-06-16 | 17.05 | 17.40 | 16.95 | 17.10 | 17.10 | qfq | 1,551,400 | 26,642,924 | 0.94% |
| 2025-06-13 | 17.50 | 17.68 | 16.88 | 16.94 | 16.94 | qfq | 1,367,600 | 23,381,732 | -3.37% |
| 2025-06-12 | 17.70 | 17.70 | 17.40 | 17.53 | 17.53 | qfq | 809,300 | 14,198,993 | 0.06% |
| 2025-06-11 | 17.45 | 17.75 | 17.40 | 17.52 | 17.52 | qfq | 1,076,300 | 18,932,636 | 0.98% |
| 2025-06-10 | 17.82 | 17.87 | 17.00 | 17.35 | 17.35 | qfq | 1,518,600 | 26,375,826 | -2.25% |
| 2025-06-09 | 17.55 | 17.80 | 17.47 | 17.75 | 17.75 | qfq | 1,399,400 | 24,682,190 | 1.25% |
| 2025-06-06 | 17.52 | 17.78 | 17.25 | 17.53 | 17.53 | qfq | 1,392,300 | 24,317,694 | 0.81% |
| 2025-06-05 | 17.47 | 17.60 | 17.23 | 17.39 | 17.39 | qfq | 1,022,300 | 17,739,214 | 0.23% |
| 2025-06-04 | 17.76 | 17.92 | 17.20 | 17.35 | 17.35 | qfq | 1,554,300 | 27,273,576 | -2.53% |
| 2025-06-03 | 17.64 | 17.98 | 17.55 | 17.80 | 17.80 | qfq | 793,150 | 14,129,908 | 0.23% |
| 2025-05-30 | 17.92 | 17.98 | 17.61 | 17.76 | 17.76 | qfq | 922,950 | 16,384,073 | -0.89% |
| 2025-05-29 | 17.59 | 17.99 | 17.38 | 17.92 | 17.92 | qfq | 1,220,800 | 21,782,650 | 2.69% |
| 2025-05-28 | 17.86 | 17.96 | 17.40 | 17.45 | 17.45 | qfq | 731,500 | 12,844,227 | -1.69% |
| 2025-05-27 | 17.64 | 17.86 | 17.43 | 17.75 | 17.75 | qfq | 989,200 | 17,487,517 | 0.34% |
| 2025-05-26 | 17.68 | 17.97 | 17.50 | 17.69 | 17.69 | qfq | 1,039,850 | 18,457,206 | 0.00% |
| 2025-05-23 | 17.98 | 18.18 | 17.63 | 17.69 | 17.69 | qfq | 1,633,600 | 29,282,881 | -1.34% |
| 2025-05-22 | 18.37 | 18.51 | 17.93 | 17.93 | 17.93 | qfq | 1,748,800 | 31,730,173 | -3.45% |
| 2025-05-21 | 18.33 | 19.40 | 18.33 | 18.57 | 18.57 | qfq | 2,946,300 | 55,317,052 | -0.27% |
| 2025-05-20 | 18.55 | 18.84 | 18.11 | 18.62 | 18.62 | qfq | 2,176,600 | 40,269,601 | 2.42% |
| 2025-05-19 | 17.76 | 18.29 | 17.52 | 18.18 | 18.18 | qfq | 1,350,400 | 24,383,178 | 2.60% |
| 2025-05-16 | 17.84 | 17.85 | 17.56 | 17.72 | 17.72 | qfq | 969,200 | 17,204,327 | 1.08% |
| 2025-05-15 | 17.56 | 17.76 | 17.34 | 17.53 | 17.53 | qfq | 706,850 | 12,367,751 | 0.06% |
| 2025-05-14 | 17.97 | 17.97 | 17.39 | 17.52 | 17.52 | qfq | 911,350 | 15,990,618 | -1.02% |
| 2025-05-13 | 18.10 | 18.15 | 17.62 | 17.70 | 17.70 | qfq | 1,050,800 | 18,711,357 | -1.34% |
| 2025-05-12 | 18.01 | 18.10 | 17.78 | 17.94 | 17.94 | qfq | 1,095,350 | 19,662,782 | 0.22% |
| 2025-05-09 | 17.83 | 18.24 | 17.83 | 17.90 | 17.90 | qfq | 1,013,150 | 18,229,377 | 0.00% |
| 2025-05-08 | 17.68 | 18.09 | 17.56 | 17.90 | 17.90 | qfq | 1,000,150 | 17,876,630 | 1.24% |
| 2025-05-07 | 17.70 | 18.09 | 17.64 | 17.68 | 17.68 | qfq | 1,545,700 | 27,523,555 | 1.03% |
| 2025-05-06 | 17.18 | 17.77 | 17.18 | 17.50 | 17.50 | qfq | 1,208,100 | 21,121,554 | 1.86% |
| 2025-04-30 | 17.07 | 17.45 | 16.92 | 17.18 | 17.18 | qfq | 993,800 | 17,150,514 | 2.08% |
| 2025-04-29 | 16.49 | 17.04 | 16.48 | 16.83 | 16.83 | qfq | 1,025,300 | 17,301,348 | 2.06% |
| 2025-04-28 | 16.77 | 16.77 | 16.40 | 16.49 | 16.49 | qfq | 872,100 | 14,408,205 | -1.67% |
| 2025-04-25 | 16.60 | 17.20 | 16.57 | 16.77 | 16.77 | qfq | 998,250 | 16,829,831 | 0.60% |
| 2025-04-24 | 16.76 | 16.98 | 16.45 | 16.67 | 16.67 | qfq | 978,700 | 16,371,457 | -0.83% |
| 2025-04-23 | 16.95 | 17.15 | 16.73 | 16.81 | 16.81 | qfq | 985,200 | 16,605,722 | -1.29% |
| 2025-04-22 | 16.67 | 17.45 | 16.52 | 17.03 | 17.03 | qfq | 1,765,900 | 29,911,401 | 2.78% |
| 2025-04-21 | 16.29 | 16.72 | 16.11 | 16.57 | 16.57 | qfq | 1,206,500 | 19,922,210 | 1.72% |
| 2025-04-18 | 16.40 | 16.44 | 16.00 | 16.29 | 16.29 | qfq | 1,100,500 | 17,881,857 | 0.49% |
| 2025-04-17 | 16.05 | 16.49 | 15.90 | 16.21 | 16.21 | qfq | 991,100 | 16,159,102 | 1.50% |
| 2025-04-16 | 16.45 | 16.45 | 15.79 | 15.97 | 15.97 | qfq | 1,032,900 | 16,610,729 | -2.56% |
| 2025-04-15 | 16.40 | 16.64 | 16.00 | 16.39 | 16.39 | qfq | 1,110,100 | 18,104,766 | 0.12% |
| 2025-04-14 | 16.17 | 16.78 | 16.17 | 16.37 | 16.37 | qfq | 1,393,197 | 22,912,626 | 2.83% |
| 2025-04-11 | 16.16 | 16.26 | 15.89 | 15.92 | 15.92 | qfq | 1,370,100 | 22,046,055 | -1.12% |
| 2025-04-10 | 15.81 | 16.23 | 15.81 | 16.10 | 16.10 | qfq | 1,663,397 | 26,746,880 | 3.74% |
| 2025-04-09 | 14.80 | 15.68 | 13.90 | 15.52 | 15.52 | qfq | 1,899,847 | 28,421,802 | 2.99% |
| 2025-04-08 | 14.78 | 15.44 | 14.30 | 15.07 | 15.07 | qfq | 2,151,547 | 32,143,480 | 5.68% |
| 2025-04-07 | 17.27 | 17.28 | 14.26 | 14.26 | 14.26 | qfq | 2,444,636 | 37,895,296 | -20.02% |
| 2025-04-03 | 17.70 | 17.89 | 17.56 | 17.83 | 17.83 | qfq | 625,200 | 11,063,229 | 0.06% |
| 2025-04-02 | 17.80 | 18.12 | 17.70 | 17.82 | 17.82 | qfq | 707,100 | 12,654,188 | 0.11% |
| 2025-04-01 | 17.63 | 18.12 | 17.52 | 17.80 | 17.80 | qfq | 873,000 | 15,570,173 | 1.48% |
| 2025-03-31 | 17.62 | 17.80 | 17.35 | 17.54 | 17.54 | qfq | 960,797 | 16,826,358 | -0.34% |
| 2025-03-28 | 17.92 | 18.06 | 17.44 | 17.60 | 17.60 | qfq | 1,178,600 | 20,842,781 | -2.11% |
| 2025-03-27 | 18.31 | 18.31 | 17.87 | 17.98 | 17.98 | qfq | 1,087,100 | 19,596,321 | -1.80% |
| 2025-03-26 | 18.26 | 18.49 | 18.13 | 18.31 | 18.31 | qfq | 1,069,050 | 19,614,993 | 0.16% |
| 2025-03-25 | 18.45 | 18.45 | 17.93 | 18.28 | 18.28 | qfq | 1,762,800 | 31,976,868 | -0.92% |
| 2025-03-24 | 18.82 | 18.92 | 18.13 | 18.45 | 18.45 | qfq | 1,649,150 | 30,523,635 | -2.02% |
| 2025-03-21 | 19.22 | 19.31 | 18.81 | 18.83 | 18.83 | qfq | 1,897,400 | 36,085,013 | -2.69% |
| 2025-03-20 | 18.81 | 19.49 | 18.81 | 19.35 | 19.35 | qfq | 2,824,200 | 54,257,391 | 1.04% |
| 2025-03-19 | 20.52 | 20.52 | 19.01 | 19.15 | 19.15 | qfq | 4,567,450 | 89,773,997 | -1.79% |
| 2025-03-18 | 19.34 | 19.85 | 19.32 | 19.50 | 19.50 | qfq | 2,381,150 | 46,436,890 | 0.83% |
| 2025-03-17 | 18.73 | 19.49 | 18.67 | 19.34 | 19.34 | qfq | 3,269,000 | 62,679,162 | 3.15% |
| 2025-03-14 | 18.29 | 18.85 | 18.15 | 18.75 | 18.75 | qfq | 1,500,500 | 27,879,367 | 2.52% |
| 2025-03-13 | 18.47 | 18.66 | 18.15 | 18.29 | 18.29 | qfq | 1,534,800 | 28,145,891 | -1.83% |
| 2025-03-12 | 18.21 | 18.77 | 18.15 | 18.63 | 18.63 | qfq | 2,174,150 | 40,351,203 | 2.31% |
| 2025-03-11 | 18.02 | 18.33 | 17.74 | 18.21 | 18.21 | qfq | 1,556,100 | 28,070,419 | 0.77% |
| 2025-03-10 | 18.10 | 18.26 | 17.86 | 18.07 | 18.07 | qfq | 1,046,500 | 18,884,274 | 1.23% |
| 2025-03-07 | 18.35 | 18.35 | 17.75 | 17.85 | 17.85 | qfq | 1,699,013 | 30,559,525 | -2.57% |
| 2025-03-06 | 17.62 | 18.44 | 17.61 | 18.32 | 18.32 | qfq | 3,148,600 | 57,018,471 | 4.33% |
| 2025-03-05 | 18.00 | 18.06 | 17.35 | 17.56 | 17.56 | qfq | 2,492,150 | 43,770,487 | -2.55% |
| 2025-03-04 | 18.50 | 18.71 | 17.96 | 18.02 | 18.02 | qfq | 3,930,613 | 71,689,179 | -4.40% |
| 2025-03-03 | 18.69 | 19.60 | 18.35 | 18.85 | 18.85 | qfq | 4,095,500 | 77,878,650 | 0.96% |
| 2025-02-28 | 18.62 | 19.10 | 18.62 | 18.67 | 18.67 | qfq | 2,900,600 | 54,631,026 | -0.16% |
| 2025-02-27 | 18.85 | 19.20 | 18.50 | 18.70 | 18.70 | qfq | 3,167,585 | 59,600,494 | 0.38% |
| 2025-02-26 | 18.40 | 18.66 | 18.35 | 18.63 | 18.63 | qfq | 2,014,400 | 37,384,238 | 1.31% |
| 2025-02-25 | 18.49 | 18.63 | 18.27 | 18.39 | 18.39 | qfq | 1,519,950 | 27,981,012 | -1.13% |
| 2025-02-24 | 18.47 | 18.69 | 18.34 | 18.60 | 18.60 | qfq | 1,621,861 | 30,001,095 | 0.59% |
| 2025-02-21 | 18.69 | 18.78 | 18.34 | 18.49 | 18.49 | qfq | 2,452,300 | 45,225,789 | -1.18% |
| 2025-02-20 | 18.96 | 19.07 | 18.60 | 18.71 | 18.71 | qfq | 1,842,000 | 34,592,328 | -1.53% |
| 2025-02-19 | 19.36 | 19.36 | 18.80 | 19.00 | 19.00 | qfq | 2,686,200 | 51,009,856 | -0.89% |
| 2025-02-18 | 19.30 | 19.30 | 18.68 | 19.17 | 19.17 | qfq | 2,236,800 | 42,341,599 | 1.16% |
| 2025-02-17 | 19.16 | 19.20 | 18.45 | 18.95 | 18.95 | qfq | 2,559,000 | 48,502,234 | 0.37% |
| 2025-02-14 | 18.75 | 18.89 | 18.40 | 18.88 | 18.88 | qfq | 1,694,700 | 31,610,673 | 1.72% |
| 2025-02-13 | 19.24 | 19.35 | 18.52 | 18.56 | 18.56 | qfq | 1,945,600 | 36,599,735 | -2.78% |
| 2025-02-12 | 18.60 | 19.20 | 18.26 | 19.09 | 19.09 | qfq | 2,650,400 | 49,556,221 | 2.58% |
| 2025-02-11 | 19.33 | 19.33 | 18.40 | 18.61 | 18.61 | qfq | 2,869,600 | 53,495,814 | -3.72% |
| 2025-02-10 | 19.45 | 20.00 | 19.13 | 19.33 | 19.33 | qfq | 2,417,500 | 47,003,601 | -0.51% |
| 2025-02-07 | 19.19 | 19.94 | 19.02 | 19.43 | 19.43 | qfq | 1,994,500 | 38,937,206 | 1.52% |
| 2025-02-06 | 19.07 | 19.17 | 18.70 | 19.14 | 19.14 | qfq | 1,645,600 | 31,190,709 | 0.37% |
| 2025-02-05 | 19.27 | 19.46 | 19.01 | 19.07 | 19.07 | qfq | 987,400 | 18,994,877 | -1.35% |
| 2025-01-27 | 19.83 | 19.83 | 19.00 | 19.33 | 19.33 | qfq | 1,011,100 | 19,559,580 | -2.13% |
| 2025-01-24 | 19.89 | 20.00 | 19.50 | 19.75 | 19.75 | qfq | 1,626,106 | 32,116,802 | -0.60% |
| 2025-01-23 | 20.10 | 20.39 | 19.76 | 19.87 | 19.87 | qfq | 1,374,100 | 27,555,965 | 0.00% |
| 2025-01-22 | 20.18 | 20.18 | 19.70 | 19.87 | 19.87 | qfq | 1,480,700 | 29,407,993 | -1.14% |
| 2025-01-21 | 19.29 | 20.49 | 18.86 | 20.10 | 20.10 | qfq | 3,367,210 | 66,235,744 | 3.66% |
| 2025-01-20 | 19.39 | 19.52 | 18.93 | 19.39 | 19.39 | qfq | 1,425,500 | 27,407,874 | 0.99% |
| 2025-01-17 | 19.35 | 19.45 | 18.95 | 19.20 | 19.20 | qfq | 1,022,250 | 19,603,498 | -0.62% |
| 2025-01-16 | 19.90 | 20.05 | 18.90 | 19.32 | 19.32 | qfq | 1,947,150 | 37,884,758 | -2.28% |
| 2025-01-15 | 20.30 | 20.48 | 19.77 | 19.77 | 19.77 | qfq | 1,486,450 | 29,898,058 | -2.61% |
| 2025-01-14 | 19.94 | 20.48 | 19.88 | 20.30 | 20.30 | qfq | 2,364,762 | 47,727,689 | 1.81% |
| 2025-01-13 | 20.01 | 20.24 | 19.61 | 19.94 | 19.94 | qfq | 1,491,000 | 29,643,243 | -1.77% |
| 2025-01-10 | 20.60 | 20.64 | 19.41 | 20.30 | 20.30 | qfq | 2,740,806 | 54,732,564 | -0.59% |
| 2025-01-09 | 21.35 | 21.35 | 20.42 | 20.42 | 20.42 | qfq | 1,100,500 | 22,882,934 | -3.45% |
| 2025-01-08 | 21.10 | 21.39 | 20.55 | 21.15 | 21.15 | qfq | 890,500 | 18,716,615 | -0.24% |
| 2025-01-07 | 21.39 | 21.62 | 21.00 | 21.20 | 21.20 | qfq | 892,000 | 18,954,832 | 0.05% |
| 2025-01-06 | 21.90 | 21.90 | 20.79 | 21.19 | 21.19 | qfq | 964,410 | 20,582,094 | -1.44% |
| 2025-01-03 | 22.11 | 22.32 | 21.41 | 21.50 | 21.50 | qfq | 1,590,766 | 34,559,854 | -2.71% |
| 2025-01-02 | 22.66 | 22.99 | 21.84 | 22.10 | 22.10 | qfq | 1,795,366 | 40,311,378 | -2.47% |
| 2024-12-31 | 22.85 | 23.48 | 22.51 | 22.66 | 22.66 | qfq | 1,386,900 | 31,639,155 | -0.96% |
| 2024-12-30 | 23.15 | 23.59 | 22.66 | 22.88 | 22.88 | qfq | 1,223,900 | 27,966,167 | -1.17% |
| 2024-12-27 | 23.41 | 23.99 | 23.10 | 23.15 | 23.15 | qfq | 2,804,800 | 66,103,177 | 0.22% |
| 2024-12-26 | 22.89 | 23.26 | 22.64 | 23.10 | 23.10 | qfq | 1,118,300 | 25,646,097 | -0.04% |
| 2024-12-25 | 23.49 | 23.49 | 22.60 | 23.11 | 23.11 | qfq | 1,869,166 | 42,732,929 | -0.73% |
| 2024-12-24 | 23.11 | 23.50 | 22.63 | 23.28 | 23.28 | qfq | 1,908,100 | 44,119,041 | 1.22% |
| 2024-12-23 | 23.96 | 24.04 | 23.00 | 23.00 | 23.00 | qfq | 2,572,050 | 59,940,438 | -2.87% |
| 2024-12-20 | 23.45 | 24.00 | 23.22 | 23.68 | 23.68 | qfq | 2,540,950 | 60,018,727 | 0.85% |
| 2024-12-19 | 22.77 | 23.80 | 22.33 | 23.48 | 23.48 | qfq | 2,718,000 | 62,653,009 | 1.95% |
| 2024-12-18 | 22.36 | 23.30 | 21.93 | 23.03 | 23.03 | qfq | 3,216,200 | 73,628,929 | 3.74% |
| 2024-12-17 | 23.10 | 23.11 | 21.84 | 22.20 | 22.20 | qfq | 2,709,756 | 60,554,386 | -2.67% |
| 2024-12-16 | 23.80 | 24.00 | 22.71 | 22.81 | 22.81 | qfq | 2,820,600 | 64,959,841 | -3.02% |
| 2024-12-13 | 22.78 | 24.20 | 22.35 | 23.52 | 23.52 | qfq | 5,483,681 | 128,172,378 | 2.80% |
| 2024-12-12 | 22.73 | 23.28 | 22.58 | 22.88 | 22.88 | qfq | 2,894,510 | 66,251,869 | 0.75% |
| 2024-12-11 | 22.45 | 23.00 | 22.30 | 22.71 | 22.71 | qfq | 3,009,082 | 68,058,214 | 0.49% |
| 2024-12-10 | 22.16 | 22.85 | 21.79 | 22.60 | 22.60 | qfq | 4,537,350 | 100,984,097 | 4.97% |
| 2024-12-09 | 21.95 | 21.95 | 21.30 | 21.53 | 21.53 | qfq | 1,406,000 | 30,341,986 | -1.51% |
| 2024-12-06 | 21.99 | 22.15 | 21.66 | 21.86 | 21.86 | qfq | 1,107,600 | 24,215,313 | -0.59% |
| 2024-12-05 | 21.49 | 22.28 | 21.40 | 21.99 | 21.99 | qfq | 1,470,672 | 32,285,211 | 2.33% |
| 2024-12-04 | 22.09 | 22.12 | 21.34 | 21.49 | 21.49 | qfq | 1,525,800 | 33,097,453 | -2.80% |
| 2024-12-03 | 22.48 | 22.79 | 22.07 | 22.11 | 22.11 | qfq | 2,289,500 | 51,200,816 | -1.69% |
| 2024-12-02 | 21.72 | 22.49 | 21.30 | 22.49 | 22.49 | qfq | 3,174,906 | 70,188,791 | 3.74% |
| 2024-11-29 | 21.92 | 22.29 | 21.41 | 21.68 | 21.68 | qfq | 2,701,500 | 58,987,263 | -1.36% |
| 2024-11-28 | 22.30 | 22.99 | 21.90 | 21.98 | 21.98 | qfq | 3,225,500 | 72,503,994 | -0.54% |
| 2024-11-27 | 22.03 | 22.16 | 21.41 | 22.10 | 22.10 | qfq | 2,083,900 | 45,495,220 | -0.14% |
| 2024-11-26 | 20.93 | 22.68 | 20.56 | 22.13 | 22.13 | qfq | 4,558,800 | 99,713,503 | 5.73% |
| 2024-11-25 | 21.49 | 21.49 | 20.62 | 20.93 | 20.93 | qfq | 1,349,800 | 28,150,899 | -0.19% |
| 2024-11-22 | 21.59 | 21.93 | 20.80 | 20.97 | 20.97 | qfq | 1,590,950 | 33,950,791 | -3.85% |
| 2024-11-21 | 21.75 | 22.29 | 21.45 | 21.81 | 21.81 | qfq | 2,474,500 | 53,893,717 | 0.05% |
| 2024-11-20 | 21.00 | 22.09 | 20.83 | 21.80 | 21.80 | qfq | 3,008,935 | 65,141,005 | 3.46% |
| 2024-11-19 | 20.95 | 21.19 | 20.32 | 21.07 | 21.07 | qfq | 1,780,684 | 37,034,917 | 0.72% |
| 2024-11-18 | 21.40 | 21.64 | 20.57 | 20.92 | 20.92 | qfq | 2,347,500 | 49,584,779 | -2.15% |
| 2024-11-15 | 21.59 | 21.73 | 21.12 | 21.38 | 21.38 | qfq | 2,207,700 | 47,304,207 | -0.65% |
| 2024-11-14 | 22.55 | 22.69 | 21.43 | 21.52 | 21.52 | qfq | 2,790,100 | 61,648,775 | -4.57% |
| 2024-11-13 | 22.00 | 22.78 | 21.37 | 22.55 | 22.55 | qfq | 4,509,400 | 100,038,339 | 2.50% |
| 2024-11-12 | 21.93 | 22.60 | 21.70 | 22.00 | 22.00 | qfq | 4,892,099 | 108,295,764 | 0.82% |
| 2024-11-11 | 20.38 | 22.13 | 20.37 | 21.82 | 21.82 | qfq | 5,268,063 | 113,687,332 | 7.07% |
| 2024-11-08 | 21.39 | 21.40 | 20.28 | 20.38 | 20.38 | qfq | 3,430,950 | 70,734,131 | -3.46% |
| 2024-11-07 | 21.26 | 21.63 | 20.90 | 21.11 | 21.11 | qfq | 2,331,700 | 49,538,111 | 0.96% |
| 2024-11-06 | 21.58 | 21.77 | 20.89 | 20.91 | 20.91 | qfq | 2,194,900 | 46,713,557 | -2.74% |
| 2024-11-05 | 20.90 | 21.80 | 20.73 | 21.50 | 21.50 | qfq | 3,190,150 | 68,314,448 | 2.33% |
| 2024-11-04 | 20.60 | 21.30 | 20.42 | 21.01 | 21.01 | qfq | 1,856,200 | 38,761,371 | 1.40% |
| 2024-11-01 | 21.70 | 21.90 | 20.61 | 20.72 | 20.72 | qfq | 4,416,900 | 93,438,563 | -5.99% |
| 2024-10-31 | 20.04 | 22.37 | 19.95 | 22.04 | 22.04 | qfq | 8,326,550 | 176,616,866 | 9.00% |
| 2024-10-30 | 20.67 | 20.73 | 19.81 | 20.22 | 20.22 | qfq | 2,722,500 | 54,906,215 | -3.25% |
| 2024-10-29 | 20.70 | 21.65 | 20.31 | 20.90 | 20.90 | qfq | 5,192,350 | 108,922,787 | -0.57% |
| 2024-10-28 | 20.00 | 21.24 | 19.71 | 21.02 | 21.02 | qfq | 4,975,050 | 102,678,893 | 3.60% |
| 2024-10-25 | 19.91 | 20.42 | 19.88 | 20.29 | 20.29 | qfq | 3,839,200 | 77,506,149 | 2.47% |
| 2024-10-24 | 19.60 | 19.80 | 19.10 | 19.80 | 19.80 | qfq | 1,873,200 | 36,380,600 | 1.02% |
| 2024-10-23 | 20.49 | 20.55 | 19.40 | 19.60 | 19.60 | qfq | 3,954,600 | 78,994,642 | -3.35% |
| 2024-10-22 | 18.66 | 20.55 | 18.43 | 20.28 | 20.28 | qfq | 4,984,200 | 96,972,797 | 8.45% |
| 2024-10-21 | 18.80 | 18.93 | 18.52 | 18.70 | 18.70 | qfq | 2,168,500 | 40,508,035 | 0.38% |
| 2024-10-18 | 18.31 | 18.90 | 18.02 | 18.63 | 18.63 | qfq | 2,322,328 | 43,043,293 | 1.80% |
| 2024-10-17 | 18.69 | 18.99 | 18.25 | 18.30 | 18.30 | qfq | 1,928,400 | 35,914,563 | -1.88% |
| 2024-10-16 | 18.31 | 18.91 | 18.30 | 18.65 | 18.65 | qfq | 1,670,100 | 31,107,332 | 0.21% |
| 2024-10-15 | 19.12 | 19.17 | 18.35 | 18.61 | 18.61 | qfq | 2,460,400 | 46,043,957 | -1.79% |
| 2024-10-14 | 18.63 | 19.20 | 18.50 | 18.95 | 18.95 | qfq | 3,467,900 | 65,668,996 | 3.55% |
| 2024-10-11 | 19.25 | 19.25 | 18.28 | 18.30 | 18.30 | qfq | 2,266,370 | 42,142,535 | -4.89% |
| 2024-10-10 | 20.07 | 20.30 | 18.75 | 19.24 | 19.24 | qfq | 3,196,970 | 62,405,212 | -1.99% |
| 2024-10-09 | 22.02 | 22.05 | 19.60 | 19.63 | 19.63 | qfq | 5,892,600 | 121,651,795 | -15.79% |
| 2024-10-08 | 21.91 | 24.25 | 21.08 | 23.31 | 23.31 | qfq | 9,469,157 | 214,542,946 | 15.17% |
| 2024-09-30 | 18.50 | 20.70 | 18.08 | 20.24 | 20.24 | qfq | 5,308,780 | 102,567,350 | 11.95% |
| 2024-09-27 | 17.50 | 18.15 | 17.19 | 18.08 | 18.08 | qfq | 2,458,800 | 43,638,527 | 4.87% |
| 2024-09-26 | 16.83 | 17.48 | 16.66 | 17.24 | 17.24 | qfq | 1,461,600 | 24,915,943 | 1.89% |
| 2024-09-25 | 16.83 | 17.28 | 16.76 | 16.92 | 16.92 | qfq | 1,464,880 | 24,969,821 | 0.53% |
| 2024-09-24 | 16.55 | 16.90 | 16.30 | 16.83 | 16.83 | qfq | 1,412,100 | 23,538,960 | 1.08% |
| 2024-09-23 | 16.75 | 16.78 | 16.33 | 16.65 | 16.65 | qfq | 1,136,207 | 18,724,760 | -1.30% |
| 2024-09-20 | 17.40 | 17.50 | 16.77 | 16.87 | 16.87 | qfq | 1,773,000 | 30,008,128 | -2.88% |
| 2024-09-19 | 17.16 | 18.02 | 16.57 | 17.37 | 17.37 | qfq | 2,444,750 | 42,441,727 | 1.52% |
| 2024-09-18 | 17.00 | 17.23 | 16.59 | 17.11 | 17.11 | qfq | 2,444,100 | 41,119,776 | -3.88% |
| 2024-09-13 | 16.53 | 18.80 | 16.41 | 17.80 | 17.80 | qfq | 3,208,757 | 56,834,179 | 8.87% |
| 2024-09-12 | 16.48 | 16.94 | 16.25 | 16.35 | 16.35 | qfq | 1,599,300 | 26,527,462 | -2.39% |
| 2024-09-11 | 16.23 | 17.20 | 16.23 | 16.75 | 16.75 | qfq | 2,196,000 | 37,061,377 | 4.82% |
| 2024-09-10 | 15.70 | 16.23 | 15.45 | 15.98 | 15.98 | qfq | 732,800 | 11,643,227 | 2.90% |
| 2024-09-09 | 15.50 | 15.83 | 15.45 | 15.53 | 15.53 | qfq | 262,700 | 4,084,710 | -0.26% |
| 2024-09-06 | 16.15 | 16.15 | 15.53 | 15.57 | 15.57 | qfq | 392,900 | 6,178,475 | -2.32% |
| 2024-09-05 | 16.45 | 17.48 | 15.46 | 15.94 | 15.94 | qfq | 497,200 | 7,879,424 | 2.18% |
| 2024-09-04 | 15.65 | 15.69 | 15.46 | 15.60 | 15.60 | qfq | 205,900 | 3,207,849 | -0.32% |
| 2024-09-03 | 15.68 | 15.79 | 15.50 | 15.65 | 15.65 | qfq | 275,700 | 4,303,440 | 0.13% |
| 2024-09-02 | 15.99 | 16.09 | 15.63 | 15.63 | 15.63 | qfq | 446,400 | 7,060,399 | -2.25% |
| 2024-08-30 | 15.81 | 16.08 | 15.56 | 15.99 | 15.99 | qfq | 426,500 | 6,786,614 | 2.17% |
| 2024-08-29 | 15.58 | 15.78 | 15.30 | 15.65 | 15.65 | qfq | 344,500 | 5,384,940 | -0.06% |
| 2024-08-28 | 15.60 | 15.80 | 15.36 | 15.66 | 15.66 | qfq | 511,800 | 7,967,490 | 0.51% |
| 2024-08-27 | 15.82 | 16.14 | 15.32 | 15.58 | 15.58 | qfq | 616,398 | 9,616,362 | -1.52% |
| 2024-08-26 | 15.55 | 15.90 | 15.41 | 15.82 | 15.82 | qfq | 420,300 | 6,622,209 | 2.20% |
| 2024-08-23 | 15.60 | 15.82 | 15.31 | 15.48 | 15.48 | qfq | 357,300 | 5,539,536 | -1.28% |
| 2024-08-22 | 16.35 | 16.35 | 15.65 | 15.68 | 15.68 | qfq | 451,400 | 7,163,856 | -2.79% |
| 2024-08-21 | 16.26 | 16.26 | 15.93 | 16.13 | 16.13 | qfq | 311,700 | 5,003,987 | 0.00% |
| 2024-08-20 | 16.60 | 16.61 | 15.94 | 16.13 | 16.13 | qfq | 564,200 | 9,102,855 | -1.71% |
| 2024-08-19 | 16.46 | 16.69 | 16.30 | 16.41 | 16.41 | qfq | 445,700 | 7,326,251 | -0.91% |
| 2024-08-16 | 16.70 | 16.78 | 16.44 | 16.56 | 16.56 | qfq | 623,400 | 10,352,786 | -0.90% |
| 2024-08-15 | 16.82 | 16.94 | 16.54 | 16.71 | 16.71 | qfq | 976,800 | 16,329,780 | -1.71% |
| 2024-08-14 | 17.32 | 17.75 | 16.90 | 17.00 | 17.00 | qfq | 1,663,800 | 28,804,807 | -1.85% |
| 2024-08-13 | 16.96 | 17.40 | 16.80 | 17.32 | 17.32 | qfq | 1,313,300 | 22,551,673 | 2.12% |
| 2024-08-12 | 16.60 | 17.09 | 16.60 | 16.96 | 16.96 | qfq | 1,010,500 | 17,071,540 | 0.47% |
| 2024-08-09 | 17.34 | 17.39 | 16.61 | 16.88 | 16.88 | qfq | 1,160,400 | 19,606,178 | 2.12% |
| 2024-08-08 | 16.72 | 16.86 | 16.31 | 16.53 | 16.53 | qfq | 954,600 | 15,738,411 | -1.84% |
| 2024-08-07 | 17.28 | 17.39 | 16.54 | 16.84 | 16.84 | qfq | 1,722,450 | 29,191,950 | 3.95% |
| 2024-08-06 | 16.51 | 16.52 | 16.00 | 16.20 | 16.20 | qfq | 838,200 | 13,610,293 | -0.31% |
| 2024-08-05 | 16.89 | 17.15 | 16.20 | 16.25 | 16.25 | qfq | 1,085,050 | 18,086,928 | -4.30% |
| 2024-08-02 | 16.95 | 17.33 | 16.82 | 16.98 | 16.98 | qfq | 835,550 | 14,305,110 | -0.24% |
| 2024-08-01 | 16.94 | 17.47 | 16.85 | 17.02 | 17.02 | qfq | 1,017,750 | 17,301,644 | 0.29% |
| 2024-07-31 | 16.13 | 17.57 | 16.13 | 16.97 | 16.97 | qfq | 1,985,650 | 33,664,032 | 5.01% |
| 2024-07-30 | 16.18 | 16.21 | 15.82 | 16.16 | 16.16 | qfq | 446,550 | 7,155,552 | 1.00% |
| 2024-07-29 | 16.36 | 16.36 | 15.95 | 16.00 | 16.00 | qfq | 493,250 | 7,945,648 | -1.72% |
| 2024-07-26 | 16.27 | 16.62 | 16.10 | 16.28 | 16.28 | qfq | 542,550 | 8,837,233 | -0.37% |
| 2024-07-25 | 16.20 | 16.34 | 15.80 | 16.34 | 16.34 | qfq | 617,100 | 9,957,113 | 2.13% |
| 2024-07-24 | 16.30 | 16.30 | 15.83 | 16.00 | 16.00 | qfq | 543,900 | 8,718,197 | -0.31% |
| 2024-07-23 | 16.74 | 16.74 | 16.03 | 16.05 | 16.05 | qfq | 823,900 | 13,397,074 | -0.19% |
| 2024-07-22 | 16.10 | 16.29 | 15.91 | 16.08 | 16.08 | qfq | 448,600 | 7,199,261 | 0.69% |
| 2024-07-19 | 15.63 | 16.09 | 15.63 | 15.97 | 15.97 | qfq | 451,100 | 7,186,383 | 1.72% |
| 2024-07-18 | 15.86 | 15.90 | 15.51 | 15.70 | 15.70 | qfq | 540,900 | 8,478,464 | -1.88% |
| 2024-07-17 | 16.09 | 16.20 | 15.95 | 16.00 | 16.00 | qfq | 477,600 | 7,679,023 | -0.62% |
| 2024-07-16 | 16.50 | 16.50 | 16.03 | 16.10 | 16.10 | qfq | 614,900 | 9,933,527 | -1.29% |
| 2024-07-15 | 16.46 | 16.65 | 16.27 | 16.31 | 16.31 | qfq | 978,600 | 16,074,760 | -0.37% |
| 2024-07-12 | 16.12 | 16.85 | 16.12 | 16.37 | 16.37 | qfq | 1,215,000 | 20,015,672 | 0.43% |
| 2024-07-11 | 16.15 | 16.35 | 15.99 | 16.30 | 16.30 | qfq | 1,189,167 | 19,286,124 | 0.49% |
| 2024-07-10 | 15.68 | 16.59 | 15.44 | 16.22 | 16.22 | qfq | 1,701,731 | 27,137,315 | -0.55% |
| 2024-07-09 | 15.46 | 17.56 | 15.44 | 16.31 | 16.31 | qfq | 2,301,064 | 38,020,684 | 8.73% |
| 2024-07-08 | 15.76 | 15.76 | 14.93 | 15.00 | 15.00 | qfq | 554,900 | 8,373,477 | -3.41% |
| 2024-07-05 | 15.33 | 15.60 | 14.93 | 15.53 | 15.53 | qfq | 554,200 | 8,516,184 | 1.64% |
| 2024-07-04 | 15.72 | 15.80 | 15.23 | 15.28 | 15.28 | qfq | 772,900 | 11,911,408 | -2.80% |
| 2024-07-03 | 16.29 | 16.29 | 15.70 | 15.72 | 15.72 | qfq | 841,195 | 13,321,519 | -2.90% |
| 2024-07-02 | 16.64 | 16.64 | 16.10 | 16.19 | 16.19 | qfq | 1,210,200 | 19,701,384 | -2.82% |
| 2024-07-01 | 16.37 | 16.76 | 16.20 | 16.66 | 16.66 | qfq | 1,204,595 | 19,875,984 | 0.60% |
| 2024-06-28 | 16.58 | 16.90 | 16.48 | 16.56 | 16.56 | qfq | 2,085,645 | 34,772,056 | -2.93% |
| 2024-06-27 | 16.00 | 17.48 | 15.86 | 17.06 | 17.06 | qfq | 3,238,275 | 54,555,997 | 4.15% |
| 2024-06-26 | 15.88 | 16.99 | 15.20 | 16.38 | 16.38 | qfq | 2,565,930 | 41,117,811 | -0.06% |
| 2024-06-25 | 16.90 | 18.25 | 16.15 | 16.39 | 16.39 | qfq | 2,645,625 | 45,020,451 | -4.38% |
| 2024-06-24 | 15.78 | 18.24 | 15.20 | 17.14 | 17.14 | qfq | 3,758,600 | 61,786,579 | 2.02% |
| 2024-06-21 | 16.00 | 17.62 | 16.00 | 16.80 | 16.80 | qfq | 3,442,433 | 57,931,585 | 14.29% |
| 2024-06-20 | 15.18 | 15.21 | 14.70 | 14.70 | 14.70 | qfq | 487,100 | 7,229,151 | -3.35% |
| 2024-06-19 | 15.19 | 15.49 | 15.19 | 15.21 | 15.21 | qfq | 503,500 | 7,720,474 | 0.20% |
| 2024-06-18 | 15.09 | 15.25 | 14.89 | 15.18 | 15.18 | qfq | 299,400 | 4,534,427 | 1.34% |
| 2024-06-17 | 15.03 | 15.20 | 14.87 | 14.98 | 14.98 | qfq | 259,000 | 3,885,000 | -0.13% |
| 2024-06-14 | 14.90 | 15.11 | 14.80 | 15.00 | 15.00 | qfq | 356,400 | 5,323,849 | 0.00% |
| 2024-06-13 | 15.44 | 15.52 | 14.90 | 15.00 | 15.00 | qfq | 469,900 | 7,068,586 | -1.96% |
| 2024-06-12 | 15.00 | 15.44 | 14.73 | 15.30 | 15.30 | qfq | 336,900 | 5,159,559 | 1.12% |
| 2024-06-11 | 15.00 | 15.23 | 14.65 | 15.13 | 15.13 | qfq | 688,000 | 10,276,943 | 0.67% |
| 2024-06-07 | 14.63 | 15.10 | 14.48 | 15.03 | 15.03 | qfq | 725,750 | 10,803,971 | 4.52% |
| 2024-06-06 | 15.55 | 15.97 | 14.30 | 14.38 | 14.38 | qfq | 1,449,205 | 21,600,398 | -8.99% |
| 2024-06-05 | 16.11 | 16.11 | 15.70 | 15.80 | 15.80 | qfq | 361,770 | 5,748,454 | -1.31% |
| 2024-06-04 | 16.60 | 16.60 | 15.90 | 16.01 | 16.01 | qfq | 773,500 | 12,494,981 | -2.79% |
| 2024-06-03 | 17.06 | 17.12 | 16.40 | 16.47 | 16.47 | qfq | 1,159,900 | 19,319,947 | -3.17% |
| 2024-05-31 | 17.02 | 17.18 | 16.89 | 17.01 | 17.01 | qfq | 432,178 | 7,337,459 | 0.41% |
| 2024-05-30 | 17.00 | 17.22 | 16.88 | 16.94 | 16.94 | qfq | 664,000 | 11,321,998 | -1.22% |
| 2024-05-29 | 17.20 | 17.29 | 17.01 | 17.15 | 16.85 | qfq | 393,700 | 6,741,351 | 0.35% |
| 2024-05-28 | 17.26 | 17.27 | 17.01 | 17.09 | 16.79 | qfq | 396,914 | 6,790,427 | -0.47% |
| 2024-05-27 | 17.51 | 17.51 | 17.00 | 17.17 | 16.87 | qfq | 629,600 | 10,792,490 | -1.89% |
| 2024-05-24 | 17.63 | 17.69 | 17.27 | 17.50 | 17.19 | qfq | 549,660 | 9,584,937 | 0.23% |
| 2024-05-23 | 17.90 | 17.91 | 17.43 | 17.46 | 17.15 | qfq | 861,850 | 15,132,486 | -2.24% |
| 2024-05-22 | 17.70 | 18.11 | 17.54 | 17.86 | 17.55 | qfq | 860,911 | 15,419,185 | 1.42% |
| 2024-05-21 | 18.10 | 18.10 | 17.58 | 17.61 | 17.30 | qfq | 692,000 | 12,254,034 | -2.11% |
| 2024-05-20 | 18.29 | 18.36 | 17.81 | 17.99 | 17.68 | qfq | 987,278 | 17,828,748 | -1.37% |
| 2024-05-17 | 18.30 | 18.53 | 17.83 | 18.24 | 17.92 | qfq | 1,169,578 | 21,156,567 | -0.27% |
| 2024-05-16 | 17.67 | 18.48 | 17.67 | 18.29 | 17.97 | qfq | 1,223,120 | 22,328,339 | 2.87% |
| 2024-05-15 | 17.70 | 18.05 | 17.33 | 17.78 | 17.47 | qfq | 632,894 | 11,246,023 | 0.45% |
| 2024-05-14 | 17.75 | 17.89 | 17.52 | 17.70 | 17.39 | qfq | 443,600 | 7,827,475 | 0.91% |
| 2024-05-13 | 17.95 | 17.95 | 17.50 | 17.54 | 17.23 | qfq | 887,300 | 15,633,148 | -2.50% |
| 2024-05-10 | 18.29 | 18.49 | 17.83 | 17.99 | 17.68 | qfq | 862,600 | 15,536,436 | -1.42% |
| 2024-05-09 | 17.97 | 18.46 | 17.69 | 18.25 | 17.93 | qfq | 843,500 | 15,367,691 | 3.05% |
| 2024-05-08 | 18.42 | 18.49 | 17.68 | 17.71 | 17.40 | qfq | 875,900 | 15,670,141 | -3.80% |
| 2024-05-07 | 18.13 | 18.55 | 17.87 | 18.41 | 18.09 | qfq | 986,100 | 18,085,435 | 1.49% |
| 2024-05-06 | 17.79 | 18.36 | 17.79 | 18.14 | 17.82 | qfq | 1,313,500 | 23,788,994 | 2.72% |
| 2024-04-30 | 18.07 | 18.16 | 17.40 | 17.66 | 17.35 | qfq | 1,131,300 | 20,013,687 | -2.32% |
| 2024-04-29 | 17.90 | 18.25 | 17.71 | 18.08 | 17.76 | qfq | 1,652,650 | 29,789,609 | -0.50% |
| 2024-04-26 | 19.29 | 19.30 | 17.70 | 18.17 | 17.85 | qfq | 3,380,850 | 61,149,312 | -6.63% |
| 2024-04-25 | 19.24 | 19.72 | 19.00 | 19.46 | 19.12 | qfq | 1,345,350 | 26,020,819 | 0.41% |
| 2024-04-24 | 18.58 | 19.45 | 18.39 | 19.38 | 19.04 | qfq | 1,292,000 | 24,626,218 | 4.19% |
| 2024-04-23 | 17.94 | 19.50 | 17.94 | 18.60 | 18.27 | qfq | 1,196,134 | 22,224,995 | 3.68% |
| 2024-04-22 | 18.32 | 18.46 | 17.82 | 17.94 | 17.63 | qfq | 984,804 | 17,732,569 | -2.45% |
| 2024-04-19 | 18.06 | 18.50 | 17.67 | 18.39 | 18.07 | qfq | 1,364,550 | 24,669,783 | 1.94% |
| 2024-04-18 | 18.55 | 18.64 | 17.81 | 18.04 | 17.72 | qfq | 1,502,250 | 27,417,571 | -2.59% |
| 2024-04-17 | 17.38 | 18.78 | 17.38 | 18.52 | 18.20 | qfq | 1,581,250 | 28,748,349 | 6.56% |
| 2024-04-16 | 18.09 | 18.28 | 16.61 | 17.38 | 17.08 | qfq | 2,103,128 | 36,182,155 | -3.61% |
| 2024-04-15 | 19.15 | 19.40 | 17.64 | 18.03 | 17.71 | qfq | 1,775,530 | 32,512,777 | -7.01% |
| 2024-04-12 | 19.32 | 19.67 | 19.17 | 19.39 | 19.05 | qfq | 834,900 | 16,228,730 | 0.41% |
| 2024-04-11 | 19.13 | 19.63 | 18.75 | 19.31 | 18.97 | qfq | 740,000 | 14,284,551 | 0.89% |
| 2024-04-10 | 19.65 | 19.74 | 18.84 | 19.14 | 18.81 | qfq | 964,500 | 18,459,568 | -1.90% |
| 2024-04-09 | 19.52 | 19.71 | 19.18 | 19.51 | 19.17 | qfq | 1,002,800 | 19,477,355 | 0.00% |
| 2024-04-08 | 20.09 | 20.32 | 19.43 | 19.51 | 19.17 | qfq | 1,088,730 | 21,433,698 | -3.08% |
| 2024-04-03 | 21.09 | 21.18 | 20.02 | 20.13 | 19.78 | qfq | 1,449,800 | 29,502,776 | -3.45% |
| 2024-04-02 | 20.38 | 21.50 | 20.14 | 20.85 | 20.49 | qfq | 2,177,658 | 45,326,325 | 2.71% |
| 2024-04-01 | 20.80 | 20.96 | 20.00 | 20.30 | 19.94 | qfq | 1,828,800 | 37,141,913 | -1.26% |
| 2024-03-29 | 19.37 | 20.90 | 19.33 | 20.56 | 20.20 | qfq | 2,269,707 | 45,789,533 | 6.69% |
| 2024-03-28 | 19.17 | 19.81 | 19.17 | 19.27 | 18.93 | qfq | 1,222,700 | 23,818,920 | -0.10% |
| 2024-03-27 | 20.03 | 20.13 | 19.23 | 19.29 | 18.95 | qfq | 1,088,900 | 21,268,836 | -3.21% |
| 2024-03-26 | 20.33 | 20.47 | 19.77 | 19.93 | 19.58 | qfq | 1,158,100 | 23,202,213 | -1.48% |
| 2024-03-25 | 21.25 | 21.41 | 20.17 | 20.23 | 19.88 | qfq | 1,604,934 | 33,274,573 | -4.44% |
| 2024-03-22 | 21.52 | 21.52 | 20.71 | 21.17 | 20.80 | qfq | 1,370,795 | 28,867,395 | -0.61% |
| 2024-03-21 | 21.61 | 21.82 | 21.26 | 21.30 | 20.93 | qfq | 1,027,095 | 22,031,989 | -0.88% |
| 2024-03-20 | 21.28 | 21.50 | 21.08 | 21.49 | 21.11 | qfq | 938,095 | 20,025,155 | 1.46% |
| 2024-03-19 | 21.38 | 21.95 | 21.14 | 21.18 | 20.81 | qfq | 1,538,150 | 32,977,299 | -0.80% |
| 2024-03-18 | 21.65 | 21.98 | 21.00 | 21.35 | 20.98 | qfq | 2,256,200 | 48,098,132 | -1.16% |
| 2024-03-15 | 21.52 | 21.69 | 21.33 | 21.60 | 21.22 | qfq | 801,600 | 17,250,144 | 0.37% |
| 2024-03-14 | 21.89 | 22.02 | 21.31 | 21.52 | 21.14 | qfq | 1,053,800 | 22,846,102 | -1.56% |
| 2024-03-13 | 21.20 | 22.18 | 20.80 | 21.86 | 21.48 | qfq | 1,702,800 | 36,423,449 | 3.11% |
| 2024-03-12 | 20.15 | 21.80 | 20.00 | 21.20 | 20.83 | qfq | 1,896,900 | 39,803,066 | 5.05% |
| 2024-03-11 | 20.03 | 20.32 | 19.90 | 20.18 | 19.83 | qfq | 858,500 | 17,241,383 | 0.75% |
| 2024-03-08 | 20.37 | 20.65 | 19.93 | 20.03 | 19.68 | qfq | 903,269 | 18,200,680 | -1.77% |
| 2024-03-07 | 20.21 | 20.95 | 19.97 | 20.39 | 20.03 | qfq | 1,173,769 | 24,143,155 | 1.95% |
| 2024-03-06 | 20.17 | 20.41 | 19.82 | 20.00 | 19.65 | qfq | 771,495 | 15,499,653 | -0.84% |
| 2024-03-05 | 20.96 | 20.99 | 20.15 | 20.17 | 19.82 | qfq | 962,200 | 19,649,736 | -3.72% |
| 2024-03-04 | 21.09 | 21.48 | 20.31 | 20.95 | 20.58 | qfq | 1,010,775 | 21,028,307 | -0.19% |
| 2024-03-01 | 20.89 | 21.17 | 20.45 | 20.99 | 20.62 | qfq | 1,153,800 | 24,067,059 | 1.40% |
| 2024-02-29 | 19.40 | 20.90 | 19.40 | 20.70 | 20.34 | qfq | 2,072,803 | 42,458,178 | 4.86% |
| 2024-02-28 | 22.20 | 23.89 | 19.60 | 19.74 | 19.39 | qfq | 2,561,380 | 55,508,218 | -11.08% |
| 2024-02-27 | 21.76 | 22.40 | 21.64 | 22.20 | 21.81 | qfq | 1,246,378 | 27,522,741 | 0.91% |
| 2024-02-26 | 21.76 | 22.38 | 21.26 | 22.00 | 21.62 | qfq | 1,301,375 | 28,388,798 | 2.85% |
| 2024-02-23 | 21.40 | 21.60 | 21.00 | 21.39 | 21.02 | qfq | 1,219,215 | 25,923,923 | 0.09% |
| 2024-02-22 | 21.14 | 21.68 | 21.04 | 21.37 | 21.00 | qfq | 1,032,240 | 22,088,198 | 1.09% |
| 2024-02-21 | 20.35 | 21.80 | 20.20 | 21.14 | 20.77 | qfq | 1,373,222 | 29,035,446 | 3.58% |
| 2024-02-20 | 20.30 | 20.75 | 20.01 | 20.41 | 20.05 | qfq | 700,355 | 14,245,535 | -0.20% |
| 2024-02-19 | 19.61 | 20.54 | 19.61 | 20.45 | 20.09 | qfq | 1,131,695 | 22,754,996 | 5.41% |
| 2024-02-08 | 18.10 | 19.57 | 17.64 | 19.40 | 19.06 | qfq | 1,447,141 | 27,197,520 | 8.50% |
| 2024-02-07 | 17.93 | 18.88 | 17.32 | 17.88 | 17.57 | qfq | 1,525,208 | 27,833,068 | -0.11% |
| 2024-02-06 | 16.23 | 18.93 | 16.00 | 17.90 | 17.59 | qfq | 2,008,365 | 34,492,075 | 4.80% |
| 2024-02-05 | 19.18 | 19.40 | 16.50 | 17.08 | 16.78 | qfq | 2,485,715 | 43,469,005 | -11.13% |
| 2024-02-02 | 20.71 | 20.82 | 18.68 | 19.22 | 18.88 | qfq | 1,566,770 | 30,760,582 | -7.06% |
| 2024-02-01 | 21.26 | 21.43 | 20.26 | 20.68 | 20.32 | qfq | 1,372,150 | 28,537,210 | -3.18% |
| 2024-01-31 | 22.86 | 22.87 | 21.31 | 21.36 | 20.99 | qfq | 1,623,850 | 35,533,220 | -6.60% |
| 2024-01-30 | 23.41 | 23.41 | 22.80 | 22.87 | 22.47 | qfq | 960,760 | 22,173,654 | -2.89% |
| 2024-01-29 | 24.32 | 24.38 | 23.42 | 23.55 | 23.14 | qfq | 1,358,450 | 32,334,355 | -3.29% |
| 2024-01-26 | 24.79 | 25.00 | 24.24 | 24.35 | 23.92 | qfq | 1,436,345 | 35,361,388 | -1.77% |
| 2024-01-25 | 23.45 | 24.98 | 23.17 | 24.79 | 24.36 | qfq | 2,663,300 | 64,665,705 | 6.08% |
| 2024-01-24 | 22.86 | 23.86 | 22.41 | 23.37 | 22.96 | qfq | 1,471,350 | 34,044,494 | 2.05% |
| 2024-01-23 | 22.58 | 23.11 | 21.91 | 22.90 | 22.50 | qfq | 1,819,497 | 41,215,368 | 1.42% |
| 2024-01-22 | 24.10 | 24.15 | 22.25 | 22.58 | 22.19 | qfq | 1,822,550 | 42,334,039 | -5.56% |
| 2024-01-19 | 24.65 | 24.69 | 23.83 | 23.91 | 23.49 | qfq | 981,900 | 23,643,972 | -1.69% |
| 2024-01-18 | 24.22 | 24.67 | 23.62 | 24.32 | 23.89 | qfq | 1,981,000 | 47,833,010 | -0.08% |
| 2024-01-17 | 25.16 | 25.16 | 24.30 | 24.34 | 23.91 | qfq | 1,687,450 | 41,653,848 | -2.17% |
| 2024-01-16 | 25.11 | 25.88 | 24.50 | 24.88 | 24.44 | qfq | 2,028,900 | 51,021,120 | -0.92% |
| 2024-01-15 | 24.89 | 25.34 | 24.23 | 25.11 | 24.67 | qfq | 1,841,400 | 45,763,754 | 0.64% |
| 2024-01-12 | 24.65 | 25.82 | 24.59 | 24.95 | 24.51 | qfq | 1,989,500 | 50,469,901 | 1.59% |
| 2024-01-11 | 24.50 | 24.72 | 24.28 | 24.56 | 24.13 | qfq | 1,262,750 | 30,948,100 | 0.24% |
| 2024-01-10 | 24.76 | 24.76 | 24.07 | 24.50 | 24.07 | qfq | 1,561,150 | 38,185,986 | -0.08% |
| 2024-01-09 | 24.04 | 25.00 | 23.96 | 24.52 | 24.09 | qfq | 1,830,350 | 44,831,999 | 1.83% |
| 2024-01-08 | 24.30 | 24.56 | 23.93 | 24.08 | 23.66 | qfq | 1,250,950 | 30,323,088 | -0.50% |
| 2024-01-05 | 24.80 | 25.00 | 24.10 | 24.20 | 23.78 | qfq | 1,340,700 | 32,829,292 | -1.75% |
| 2024-01-04 | 24.88 | 24.90 | 24.50 | 24.63 | 24.20 | qfq | 994,450 | 24,539,909 | -0.40% |
| 2024-01-03 | 25.08 | 25.17 | 24.58 | 24.73 | 24.30 | qfq | 1,236,950 | 30,672,709 | -1.08% |
| 2024-01-02 | 24.90 | 25.35 | 24.23 | 25.00 | 24.56 | qfq | 1,945,300 | 48,537,109 | 1.63% |
| 2023-12-29 | 23.91 | 24.72 | 23.90 | 24.60 | 24.17 | qfq | 1,281,650 | 31,248,873 | 2.50% |
| 2023-12-28 | 23.43 | 24.24 | 23.03 | 24.00 | 23.58 | qfq | 1,410,000 | 33,525,566 | 2.48% |
| 2023-12-27 | 23.16 | 23.54 | 23.00 | 23.42 | 23.01 | qfq | 743,300 | 17,344,206 | 1.39% |
| 2023-12-26 | 23.56 | 23.65 | 23.02 | 23.10 | 22.70 | qfq | 845,300 | 19,632,057 | -1.91% |
| 2023-12-25 | 23.76 | 23.76 | 23.03 | 23.55 | 23.14 | qfq | 1,087,500 | 25,457,991 | 0.08% |
| 2023-12-22 | 23.94 | 24.17 | 23.30 | 23.53 | 23.12 | qfq | 1,203,500 | 28,385,908 | -1.38% |
| 2023-12-21 | 23.75 | 24.00 | 23.28 | 23.86 | 23.44 | qfq | 1,078,780 | 25,587,539 | 0.46% |
| 2023-12-20 | 24.15 | 24.32 | 23.61 | 23.75 | 23.33 | qfq | 718,151 | 17,162,627 | -1.25% |
| 2023-12-19 | 23.89 | 24.08 | 23.60 | 24.05 | 23.63 | qfq | 843,880 | 20,102,676 | 1.18% |
| 2023-12-18 | 24.00 | 24.16 | 23.67 | 23.77 | 23.35 | qfq | 946,300 | 22,567,412 | -0.96% |
| 2023-12-15 | 24.53 | 24.53 | 23.80 | 24.00 | 23.58 | qfq | 791,300 | 18,963,507 | -0.37% |
| 2023-12-14 | 24.61 | 24.61 | 23.91 | 24.09 | 23.67 | qfq | 1,023,758 | 24,756,622 | -0.66% |
| 2023-12-13 | 24.66 | 24.66 | 24.03 | 24.25 | 23.83 | qfq | 1,546,050 | 37,502,255 | -1.74% |
| 2023-12-12 | 24.93 | 25.21 | 24.51 | 24.68 | 24.25 | qfq | 2,379,350 | 58,897,653 | -0.48% |
| 2023-12-11 | 23.29 | 24.98 | 22.83 | 24.80 | 24.37 | qfq | 3,747,800 | 90,077,239 | 7.73% |
| 2023-12-08 | 23.20 | 23.35 | 22.93 | 23.02 | 22.62 | qfq | 922,200 | 21,313,189 | -0.35% |
| 2023-12-07 | 23.45 | 23.45 | 22.83 | 23.10 | 22.70 | qfq | 843,300 | 19,393,812 | 0.43% |
| 2023-12-06 | 23.17 | 23.19 | 22.84 | 23.00 | 22.60 | qfq | 970,550 | 22,321,603 | -0.48% |
| 2023-12-05 | 23.76 | 23.76 | 23.06 | 23.11 | 22.71 | qfq | 834,780 | 19,452,360 | -1.28% |
| 2023-12-04 | 23.60 | 24.05 | 23.41 | 23.41 | 23.00 | qfq | 1,098,100 | 25,982,073 | -0.04% |
| 2023-12-01 | 23.47 | 23.79 | 23.05 | 23.42 | 23.01 | qfq | 1,520,122 | 35,489,057 | -0.17% |
| 2023-11-30 | 22.91 | 23.54 | 22.83 | 23.46 | 23.05 | qfq | 1,029,300 | 23,857,208 | 2.27% |
| 2023-11-29 | 23.09 | 23.28 | 22.84 | 22.94 | 22.54 | qfq | 759,200 | 17,456,543 | -0.26% |
| 2023-11-28 | 23.01 | 23.23 | 22.80 | 23.00 | 22.60 | qfq | 1,071,722 | 24,694,065 | -0.09% |
| 2023-11-27 | 23.17 | 23.40 | 22.80 | 23.02 | 22.62 | qfq | 1,402,505 | 32,265,776 | -0.60% |
| 2023-11-24 | 23.78 | 23.98 | 23.03 | 23.16 | 22.75 | qfq | 1,378,300 | 32,062,596 | -1.15% |
| 2023-11-23 | 24.13 | 24.13 | 23.20 | 23.43 | 23.02 | qfq | 1,601,000 | 37,507,821 | -1.06% |
| 2023-11-22 | 23.95 | 24.37 | 23.66 | 23.68 | 23.27 | qfq | 1,378,395 | 32,897,989 | -1.17% |
| 2023-11-21 | 24.37 | 24.54 | 23.95 | 23.96 | 23.54 | qfq | 1,295,709 | 31,331,166 | -1.52% |
| 2023-11-20 | 24.71 | 24.87 | 24.14 | 24.33 | 23.90 | qfq | 1,633,150 | 39,763,768 | -1.38% |
| 2023-11-17 | 24.68 | 24.80 | 24.31 | 24.67 | 24.24 | qfq | 2,133,950 | 52,373,814 | -0.44% |
| 2023-11-16 | 23.76 | 25.49 | 23.55 | 24.78 | 24.35 | qfq | 3,289,300 | 81,120,628 | 4.69% |
| 2023-11-15 | 23.63 | 23.85 | 23.30 | 23.67 | 23.26 | qfq | 2,232,000 | 52,619,441 | 1.20% |
| 2023-11-14 | 23.68 | 23.76 | 23.00 | 23.39 | 22.98 | qfq | 1,723,616 | 40,153,397 | -0.17% |
| 2023-11-13 | 22.66 | 23.92 | 22.19 | 23.43 | 23.02 | qfq | 2,833,336 | 65,695,199 | 5.97% |
| 2023-11-10 | 22.40 | 22.60 | 22.00 | 22.11 | 21.72 | qfq | 1,250,650 | 27,876,656 | -1.29% |
| 2023-11-09 | 22.16 | 22.79 | 22.01 | 22.40 | 22.01 | qfq | 1,751,050 | 39,358,486 | 0.13% |
| 2023-11-08 | 22.54 | 22.64 | 22.26 | 22.37 | 21.98 | qfq | 1,009,090 | 22,554,842 | -0.36% |
| 2023-11-07 | 22.79 | 22.88 | 22.36 | 22.45 | 22.06 | qfq | 1,270,600 | 28,719,603 | -1.01% |
| 2023-11-06 | 22.00 | 23.00 | 21.77 | 22.68 | 22.28 | qfq | 2,643,650 | 58,995,627 | 3.00% |
| 2023-11-03 | 22.20 | 22.74 | 21.70 | 22.02 | 21.63 | qfq | 2,573,900 | 56,919,563 | -0.41% |
| 2023-11-02 | 22.79 | 23.08 | 22.07 | 22.11 | 21.72 | qfq | 2,201,150 | 49,600,300 | -3.45% |
| 2023-11-01 | 23.04 | 23.09 | 22.70 | 22.90 | 22.50 | qfq | 2,162,800 | 49,396,334 | 0.75% |
| 2023-10-31 | 22.43 | 22.97 | 22.04 | 22.73 | 22.33 | qfq | 2,199,050 | 49,906,276 | 1.34% |
| 2023-10-30 | 22.01 | 22.66 | 21.50 | 22.43 | 22.04 | qfq | 3,440,546 | 76,371,740 | 2.80% |
| 2023-10-27 | 20.84 | 22.82 | 20.64 | 21.82 | 21.44 | qfq | 4,810,050 | 104,596,581 | 7.07% |
| 2023-10-26 | 20.54 | 20.54 | 20.00 | 20.38 | 20.02 | qfq | 1,616,700 | 32,653,225 | -0.92% |
| 2023-10-25 | 20.50 | 20.89 | 20.17 | 20.57 | 20.21 | qfq | 1,868,550 | 38,397,940 | 2.44% |
| 2023-10-24 | 18.90 | 20.10 | 18.90 | 20.08 | 19.73 | qfq | 1,795,530 | 35,610,865 | 5.85% |
| 2023-10-23 | 19.29 | 19.50 | 18.70 | 18.97 | 18.64 | qfq | 1,409,300 | 26,906,647 | -2.67% |
| 2023-10-20 | 19.35 | 19.80 | 19.30 | 19.49 | 19.15 | qfq | 838,466 | 16,374,262 | -0.15% |
| 2023-10-19 | 19.35 | 20.11 | 19.33 | 19.52 | 19.18 | qfq | 1,366,150 | 26,916,874 | 0.36% |
| 2023-10-18 | 19.91 | 20.05 | 19.42 | 19.45 | 19.11 | qfq | 1,074,100 | 21,025,604 | -2.80% |
| 2023-10-17 | 20.02 | 20.32 | 19.68 | 20.01 | 19.66 | qfq | 972,800 | 19,362,563 | -0.05% |
| 2023-10-16 | 19.87 | 20.25 | 19.55 | 20.02 | 19.67 | qfq | 1,149,300 | 22,851,218 | 1.01% |
| 2023-10-13 | 19.89 | 19.99 | 19.31 | 19.82 | 19.47 | qfq | 1,363,400 | 26,763,340 | -0.65% |
| 2023-10-12 | 20.65 | 20.82 | 19.80 | 19.95 | 19.60 | qfq | 1,401,100 | 28,191,176 | -2.73% |
| 2023-10-11 | 20.21 | 20.72 | 19.90 | 20.51 | 20.15 | qfq | 1,954,400 | 39,796,148 | 1.89% |
| 2023-10-10 | 20.20 | 20.22 | 19.85 | 20.13 | 19.78 | qfq | 1,178,030 | 23,606,819 | 0.25% |
| 2023-10-09 | 20.25 | 20.57 | 19.83 | 20.08 | 19.73 | qfq | 1,884,291 | 37,676,034 | -1.33% |
| 2023-09-28 | 19.85 | 20.65 | 19.75 | 20.35 | 19.99 | qfq | 1,798,009 | 36,567,569 | 2.52% |
| 2023-09-27 | 19.22 | 20.20 | 19.20 | 19.85 | 19.50 | qfq | 2,209,050 | 43,998,100 | 2.85% |
| 2023-09-26 | 19.76 | 19.76 | 19.27 | 19.30 | 18.96 | qfq | 934,600 | 18,168,026 | -1.68% |
| 2023-09-25 | 19.89 | 19.94 | 19.35 | 19.63 | 19.29 | qfq | 1,234,800 | 24,192,411 | -1.95% |
| 2023-09-22 | 19.31 | 20.22 | 18.90 | 20.02 | 19.67 | qfq | 2,581,600 | 50,456,419 | 3.68% |
| 2023-09-21 | 19.26 | 19.70 | 19.11 | 19.31 | 18.97 | qfq | 1,086,000 | 21,007,801 | -0.72% |
| 2023-09-20 | 19.58 | 19.84 | 19.40 | 19.45 | 19.11 | qfq | 1,931,650 | 37,886,195 | -0.41% |
| 2023-09-19 | 20.10 | 20.49 | 19.48 | 19.53 | 19.19 | qfq | 1,765,800 | 35,201,190 | -2.35% |
| 2023-09-18 | 18.97 | 20.25 | 18.80 | 20.00 | 19.65 | qfq | 2,292,100 | 45,308,239 | 5.49% |
| 2023-09-15 | 18.79 | 19.26 | 18.73 | 18.96 | 18.63 | qfq | 967,600 | 18,437,728 | 0.85% |
| 2023-09-14 | 19.01 | 19.28 | 18.75 | 18.80 | 18.47 | qfq | 1,075,650 | 20,472,035 | -1.21% |
| 2023-09-13 | 18.99 | 19.33 | 18.82 | 19.03 | 18.70 | qfq | 1,599,450 | 30,565,846 | 0.32% |
| 2023-09-12 | 19.30 | 19.33 | 18.85 | 18.97 | 18.64 | qfq | 1,868,800 | 35,537,539 | -2.17% |
| 2023-09-11 | 19.50 | 19.77 | 19.17 | 19.39 | 19.05 | qfq | 2,774,050 | 53,753,979 | -1.57% |
| 2023-09-08 | 20.48 | 20.48 | 19.25 | 19.70 | 19.36 | qfq | 3,934,650 | 77,289,938 | -5.65% |
| 2023-09-07 | 19.89 | 21.00 | 19.68 | 20.88 | 20.51 | qfq | 4,634,750 | 95,008,173 | 4.77% |
| 2023-09-06 | 19.51 | 19.99 | 19.33 | 19.93 | 19.58 | qfq | 1,844,000 | 36,284,788 | 2.52% |
| 2023-09-05 | 19.99 | 20.12 | 19.35 | 19.44 | 19.10 | qfq | 1,964,300 | 38,517,682 | -2.80% |
| 2023-09-04 | 19.92 | 20.50 | 19.80 | 20.00 | 19.65 | qfq | 1,972,400 | 39,546,260 | 0.70% |
| 2023-09-01 | 20.00 | 20.30 | 19.73 | 19.86 | 19.51 | qfq | 1,819,850 | 36,252,770 | -0.75% |
| 2023-08-31 | 20.97 | 21.39 | 19.89 | 20.01 | 19.66 | qfq | 3,036,800 | 61,372,318 | -4.58% |
| 2023-08-30 | 21.48 | 21.71 | 20.44 | 20.97 | 20.60 | qfq | 4,271,570 | 89,713,793 | -3.72% |
| 2023-08-29 | 19.78 | 22.35 | 18.68 | 21.78 | 21.40 | qfq | 5,765,070 | 118,997,755 | 14.99% |
| 2023-08-28 | 19.00 | 19.70 | 18.61 | 18.94 | 18.61 | qfq | 2,074,172 | 39,720,549 | 4.24% |
| 2023-08-25 | 18.45 | 18.65 | 18.05 | 18.17 | 17.85 | qfq | 850,700 | 15,557,021 | -0.98% |
| 2023-08-24 | 18.55 | 18.78 | 18.20 | 18.35 | 18.03 | qfq | 901,400 | 16,570,228 | -1.24% |
| 2023-08-23 | 18.88 | 19.10 | 18.45 | 18.58 | 18.25 | qfq | 995,900 | 18,676,475 | -1.48% |
| 2023-08-22 | 18.97 | 19.38 | 18.40 | 18.86 | 18.53 | qfq | 1,025,500 | 19,216,438 | -0.95% |
| 2023-08-21 | 18.85 | 19.42 | 18.64 | 19.04 | 18.71 | qfq | 1,218,722 | 23,270,201 | 1.82% |
| 2023-08-18 | 18.87 | 19.28 | 18.70 | 18.70 | 18.37 | qfq | 1,048,350 | 19,898,395 | -0.85% |
| 2023-08-17 | 18.49 | 18.88 | 18.08 | 18.86 | 18.53 | qfq | 1,147,172 | 21,224,746 | 1.95% |
| 2023-08-16 | 18.40 | 18.74 | 18.36 | 18.50 | 18.18 | qfq | 1,043,400 | 19,360,332 | -0.11% |
| 2023-08-15 | 18.80 | 18.95 | 18.35 | 18.52 | 18.20 | qfq | 1,102,250 | 20,484,039 | -2.06% |
| 2023-08-14 | 18.90 | 19.03 | 18.16 | 18.91 | 18.58 | qfq | 1,667,200 | 30,734,703 | 0.91% |
| 2023-08-11 | 18.70 | 19.10 | 18.51 | 18.74 | 18.41 | qfq | 1,063,200 | 20,050,301 | -0.05% |
| 2023-08-10 | 18.65 | 18.79 | 18.43 | 18.75 | 18.42 | qfq | 1,155,150 | 21,554,822 | 0.37% |
| 2023-08-09 | 19.00 | 19.20 | 18.59 | 18.68 | 18.35 | qfq | 1,712,350 | 32,271,721 | -2.10% |
| 2023-08-08 | 18.57 | 19.40 | 18.43 | 19.08 | 18.75 | qfq | 1,650,500 | 31,301,560 | 2.14% |
| 2023-08-07 | 18.86 | 19.00 | 18.59 | 18.68 | 18.35 | qfq | 1,144,400 | 21,496,072 | -1.11% |
| 2023-08-04 | 18.90 | 19.28 | 18.73 | 18.89 | 18.56 | qfq | 2,118,950 | 39,993,401 | 0.27% |
| 2023-08-03 | 19.20 | 19.30 | 18.78 | 18.84 | 18.51 | qfq | 2,381,200 | 45,158,851 | -2.08% |
| 2023-08-02 | 20.34 | 20.57 | 19.21 | 19.24 | 18.90 | qfq | 3,419,800 | 66,812,983 | -5.45% |
| 2023-08-01 | 21.52 | 21.63 | 20.28 | 20.35 | 19.99 | qfq | 2,819,700 | 58,401,677 | -5.52% |
| 2023-07-31 | 21.87 | 21.99 | 21.30 | 21.54 | 21.16 | qfq | 2,096,700 | 45,228,391 | -1.51% |
| 2023-07-28 | 22.62 | 22.81 | 21.76 | 21.87 | 21.49 | qfq | 2,311,796 | 50,949,208 | -3.27% |
| 2023-07-27 | 22.24 | 22.99 | 21.68 | 22.61 | 22.21 | qfq | 3,003,400 | 67,435,343 | -0.09% |
| 2023-07-26 | 21.74 | 23.00 | 21.73 | 22.63 | 22.23 | qfq | 3,333,646 | 74,772,949 | 4.19% |
| 2023-07-25 | 20.61 | 22.10 | 20.61 | 21.72 | 21.34 | qfq | 2,654,746 | 57,606,799 | 3.48% |
| 2023-07-24 | 20.52 | 21.19 | 20.48 | 20.99 | 20.62 | qfq | 1,529,800 | 31,963,011 | 2.49% |
| 2023-07-21 | 20.32 | 20.99 | 20.27 | 20.48 | 20.12 | qfq | 1,162,700 | 23,883,769 | 0.79% |
| 2023-07-20 | 20.55 | 20.93 | 20.28 | 20.32 | 19.96 | qfq | 904,000 | 18,596,334 | -1.69% |
| 2023-07-19 | 20.41 | 21.06 | 20.30 | 20.67 | 20.31 | qfq | 1,232,950 | 25,544,949 | 0.78% |
| 2023-07-18 | 21.06 | 21.07 | 20.40 | 20.51 | 20.15 | qfq | 1,306,750 | 26,971,052 | -2.24% |