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
星辉环材300834.SZ
最近收盘价33.212026-07-17
最近交易日2026-07-17
成交量（股）3,633,887
成交额（元）123,821,541
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-15 | 2026-06-24 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-17 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-17 | 2025-07-25 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 36.08 | 36.08 | 32.57 | 33.21 | 33.21 | qfq | 3,633,887 | 123,821,541 | -8.49% |
| 2026-07-16 | 37.84 | 37.84 | 35.71 | 36.29 | 36.29 | qfq | 1,619,700 | 59,374,116 | -3.51% |
| 2026-07-15 | 38.40 | 38.40 | 36.80 | 37.61 | 37.61 | qfq | 1,316,600 | 49,484,130 | -1.16% |
| 2026-07-14 | 38.98 | 38.98 | 36.98 | 38.05 | 38.05 | qfq | 1,798,100 | 67,787,671 | 1.63% |
| 2026-07-13 | 39.80 | 39.80 | 37.35 | 37.44 | 37.44 | qfq | 2,550,067 | 98,158,086 | -5.93% |
| 2026-07-10 | 40.30 | 41.14 | 39.49 | 39.80 | 39.80 | qfq | 1,448,413 | 58,487,472 | -0.92% |
| 2026-07-09 | 38.77 | 40.17 | 38.01 | 40.17 | 40.17 | qfq | 1,657,044 | 64,765,043 | 3.88% |
| 2026-07-08 | 40.21 | 40.21 | 38.40 | 38.67 | 38.67 | qfq | 1,439,404 | 56,022,930 | -3.42% |
| 2026-07-07 | 41.17 | 41.68 | 39.82 | 40.04 | 40.04 | qfq | 1,501,500 | 60,543,717 | -3.96% |
| 2026-07-06 | 43.18 | 44.11 | 41.48 | 41.69 | 41.69 | qfq | 2,335,671 | 98,726,125 | -3.83% |
| 2026-07-03 | 42.79 | 45.66 | 42.79 | 43.35 | 43.35 | qfq | 3,183,664 | 140,609,642 | 0.00% |
| 2026-07-02 | 41.00 | 46.58 | 41.00 | 43.35 | 43.35 | qfq | 5,808,440 | 256,870,385 | 4.46% |
| 2026-07-01 | 41.79 | 41.93 | 40.00 | 41.50 | 41.50 | qfq | 2,744,255 | 112,309,145 | -0.72% |
| 2026-06-30 | 40.72 | 42.16 | 39.55 | 41.80 | 41.80 | qfq | 2,656,071 | 108,513,318 | 2.65% |
| 2026-06-29 | 44.00 | 44.00 | 39.55 | 40.72 | 40.72 | qfq | 4,078,913 | 167,613,570 | -7.50% |
| 2026-06-26 | 45.55 | 45.68 | 43.65 | 44.02 | 44.02 | qfq | 2,992,896 | 133,308,573 | -3.63% |
| 2026-06-25 | 48.49 | 48.49 | 45.41 | 45.68 | 45.68 | qfq | 4,158,216 | 192,965,565 | -5.91% |
| 2026-06-24 | 48.57 | 49.50 | 46.33 | 48.55 | 48.55 | qfq | 4,088,603 | 195,875,622 | -0.92% |
| 2026-06-23 | 48.93 | 49.88 | 48.00 | 49.00 | 48.90 | qfq | 3,812,300 | 186,969,992 | 0.20% |
| 2026-06-22 | 46.74 | 49.18 | 45.91 | 48.90 | 48.81 | qfq | 4,898,324 | 235,927,746 | 3.80% |
| 2026-06-18 | 49.98 | 50.11 | 45.43 | 47.11 | 47.02 | qfq | 6,726,568 | 317,698,263 | -6.06% |
| 2026-06-17 | 47.00 | 50.82 | 46.07 | 50.15 | 50.05 | qfq | 4,438,000 | 212,535,173 | 6.12% |
| 2026-06-16 | 47.11 | 47.85 | 45.10 | 47.26 | 47.17 | qfq | 3,204,388 | 149,162,089 | -0.63% |
| 2026-06-15 | 45.42 | 47.98 | 45.30 | 47.56 | 47.47 | qfq | 2,911,669 | 137,173,661 | 5.50% |
| 2026-06-12 | 45.40 | 46.28 | 44.20 | 45.08 | 44.99 | qfq | 2,817,451 | 127,050,693 | -0.31% |
| 2026-06-11 | 45.50 | 46.05 | 44.10 | 45.22 | 45.13 | qfq | 2,038,537 | 91,441,281 | -1.22% |
| 2026-06-10 | 46.47 | 47.40 | 44.76 | 45.78 | 45.69 | qfq | 2,284,454 | 104,705,217 | -2.91% |
| 2026-06-09 | 45.99 | 47.94 | 43.50 | 47.15 | 47.06 | qfq | 3,520,833 | 161,288,362 | 2.61% |
| 2026-06-08 | 46.97 | 48.20 | 45.01 | 45.95 | 45.86 | qfq | 3,665,189 | 170,419,647 | -5.59% |
| 2026-06-05 | 48.42 | 49.99 | 47.60 | 48.67 | 48.58 | qfq | 3,888,880 | 189,840,176 | 0.54% |
| 2026-06-04 | 47.50 | 48.48 | 46.72 | 48.41 | 48.32 | qfq | 2,993,889 | 142,729,186 | 1.94% |
| 2026-06-03 | 48.86 | 50.35 | 47.08 | 47.49 | 47.40 | qfq | 3,625,700 | 174,952,438 | -2.64% |
| 2026-06-02 | 46.01 | 49.02 | 44.35 | 48.78 | 48.69 | qfq | 4,309,399 | 202,197,634 | 6.02% |
| 2026-06-01 | 46.92 | 48.64 | 45.58 | 46.01 | 45.92 | qfq | 3,836,538 | 180,156,967 | -2.50% |
| 2026-05-29 | 49.32 | 49.78 | 46.32 | 47.19 | 47.10 | qfq | 5,021,036 | 240,310,463 | -5.30% |
| 2026-05-28 | 50.55 | 51.20 | 48.89 | 49.83 | 49.73 | qfq | 4,510,609 | 224,520,857 | -0.84% |
| 2026-05-27 | 50.04 | 51.63 | 48.68 | 50.25 | 50.15 | qfq | 6,007,876 | 301,275,582 | 0.14% |
| 2026-05-26 | 49.51 | 53.53 | 49.40 | 50.18 | 50.08 | qfq | 9,860,551 | 505,377,318 | 2.43% |
| 2026-05-25 | 45.00 | 50.50 | 44.92 | 48.99 | 48.89 | qfq | 8,797,371 | 423,140,191 | 8.84% |
| 2026-05-22 | 44.03 | 45.43 | 43.88 | 45.01 | 44.92 | qfq | 2,730,892 | 122,467,668 | 2.23% |
| 2026-05-21 | 46.00 | 46.01 | 43.94 | 44.03 | 43.94 | qfq | 4,830,242 | 216,695,758 | -4.88% |
| 2026-05-20 | 46.98 | 47.40 | 46.13 | 46.29 | 46.20 | qfq | 2,897,283 | 135,099,755 | -1.26% |
| 2026-05-19 | 46.40 | 48.14 | 46.40 | 46.88 | 46.79 | qfq | 3,684,378 | 173,330,863 | 0.04% |
| 2026-05-18 | 47.78 | 48.83 | 46.00 | 46.86 | 46.77 | qfq | 5,196,844 | 242,518,153 | -1.80% |
| 2026-05-15 | 46.87 | 48.51 | 46.82 | 47.72 | 47.63 | qfq | 5,589,562 | 266,742,328 | 1.75% |
| 2026-05-14 | 46.22 | 49.69 | 45.82 | 46.90 | 46.81 | qfq | 6,363,270 | 304,102,388 | 0.84% |
| 2026-05-13 | 46.20 | 47.68 | 45.35 | 46.51 | 46.42 | qfq | 6,275,642 | 291,943,874 | -0.53% |
| 2026-05-12 | 45.88 | 48.52 | 45.77 | 46.76 | 46.67 | qfq | 7,641,973 | 360,943,865 | 3.22% |
| 2026-05-11 | 45.48 | 46.40 | 44.00 | 45.30 | 45.21 | qfq | 7,860,824 | 354,740,145 | -0.40% |
| 2026-05-08 | 40.75 | 46.90 | 40.70 | 45.48 | 45.39 | qfq | 10,366,967 | 463,878,647 | 10.90% |
| 2026-05-07 | 39.00 | 41.70 | 38.34 | 41.01 | 40.93 | qfq | 7,033,362 | 282,255,815 | 6.55% |
| 2026-05-06 | 37.13 | 39.90 | 37.13 | 38.49 | 38.42 | qfq | 7,083,878 | 275,489,682 | 3.89% |
| 2026-04-30 | 37.30 | 37.50 | 36.51 | 37.05 | 36.98 | qfq | 3,505,024 | 129,469,759 | -1.28% |
| 2026-04-29 | 37.13 | 38.22 | 36.72 | 37.53 | 37.46 | qfq | 4,892,158 | 183,424,733 | 2.51% |
| 2026-04-28 | 36.93 | 37.50 | 36.33 | 36.61 | 36.54 | qfq | 4,708,013 | 172,972,519 | -1.80% |
| 2026-04-27 | 37.11 | 37.54 | 35.88 | 37.28 | 37.21 | qfq | 6,142,375 | 225,970,571 | 0.49% |
| 2026-04-24 | 38.62 | 38.98 | 36.95 | 37.10 | 37.03 | qfq | 9,476,970 | 356,251,287 | -4.28% |
| 2026-04-23 | 39.74 | 39.79 | 38.60 | 38.76 | 38.68 | qfq | 7,812,086 | 305,298,598 | -1.62% |
| 2026-04-22 | 38.30 | 39.75 | 37.10 | 39.40 | 39.32 | qfq | 12,664,792 | 487,834,537 | 2.60% |
| 2026-04-21 | 44.00 | 44.00 | 38.39 | 38.40 | 38.33 | qfq | 16,581,232 | 668,782,981 | -14.07% |
| 2026-04-20 | 41.90 | 45.50 | 41.20 | 44.69 | 44.60 | qfq | 15,146,687 | 661,901,924 | 4.54% |
| 2026-04-17 | 40.94 | 43.04 | 39.00 | 42.75 | 42.67 | qfq | 13,935,941 | 580,241,581 | 4.12% |
| 2026-04-16 | 41.60 | 42.49 | 40.78 | 41.06 | 40.98 | qfq | 10,022,549 | 414,595,682 | -0.92% |
| 2026-04-15 | 41.90 | 42.50 | 40.22 | 41.44 | 41.36 | qfq | 12,961,804 | 534,775,432 | -0.81% |
| 2026-04-14 | 40.50 | 42.63 | 39.40 | 41.78 | 41.70 | qfq | 15,396,350 | 628,767,919 | 3.52% |
| 2026-04-13 | 39.50 | 40.36 | 38.30 | 40.36 | 40.28 | qfq | 15,292,837 | 605,321,101 | 4.97% |
| 2026-04-10 | 39.78 | 40.32 | 38.20 | 38.45 | 38.38 | qfq | 12,685,517 | 495,732,978 | -2.88% |
| 2026-04-09 | 43.85 | 43.94 | 39.06 | 39.59 | 39.51 | qfq | 17,123,305 | 693,076,972 | -12.06% |
| 2026-04-08 | 44.02 | 46.50 | 43.40 | 45.02 | 44.93 | qfq | 14,552,961 | 650,045,584 | -2.13% |
| 2026-04-07 | 45.24 | 48.67 | 42.34 | 46.00 | 45.91 | qfq | 18,006,167 | 830,657,331 | -1.54% |
| 2026-04-03 | 47.00 | 52.19 | 45.00 | 46.72 | 46.63 | qfq | 36,178,345 | 1,781,828,507 | 7.43% |
| 2026-04-02 | 41.01 | 43.49 | 38.80 | 43.49 | 43.41 | qfq | 22,421,575 | 939,894,278 | 20.01% |
| 2026-04-01 | 36.23 | 36.24 | 33.25 | 36.24 | 36.17 | qfq | 17,932,004 | 647,199,218 | 20.00% |
| 2026-03-31 | 30.18 | 30.20 | 28.01 | 30.20 | 30.14 | qfq | 11,395,193 | 341,444,593 | 19.98% |
| 2026-03-30 | 24.32 | 25.21 | 24.16 | 25.17 | 25.12 | qfq | 3,238,391 | 79,879,334 | 2.40% |
| 2026-03-27 | 22.60 | 25.10 | 22.53 | 24.58 | 24.53 | qfq | 3,206,702 | 77,327,282 | 7.57% |
| 2026-03-26 | 23.08 | 23.29 | 22.68 | 22.85 | 22.81 | qfq | 1,049,200 | 24,042,425 | -1.04% |
| 2026-03-25 | 22.75 | 23.30 | 22.50 | 23.09 | 23.05 | qfq | 1,408,387 | 32,484,393 | 1.90% |
| 2026-03-24 | 22.22 | 22.66 | 21.85 | 22.66 | 22.62 | qfq | 1,749,319 | 38,906,041 | 3.80% |
| 2026-03-23 | 23.52 | 23.55 | 21.61 | 21.83 | 21.79 | qfq | 2,886,273 | 64,909,348 | -7.73% |
| 2026-03-20 | 24.75 | 24.88 | 23.63 | 23.66 | 23.61 | qfq | 1,789,000 | 43,195,300 | -3.51% |
| 2026-03-19 | 25.11 | 25.36 | 24.42 | 24.52 | 24.47 | qfq | 1,572,273 | 39,079,908 | -2.74% |
| 2026-03-18 | 25.09 | 25.29 | 24.83 | 25.21 | 25.16 | qfq | 1,299,574 | 32,600,098 | 1.37% |
| 2026-03-17 | 25.68 | 25.86 | 24.87 | 24.87 | 24.82 | qfq | 1,626,401 | 41,119,305 | -3.15% |
| 2026-03-16 | 25.66 | 25.83 | 25.42 | 25.68 | 25.63 | qfq | 1,879,676 | 48,123,551 | -0.16% |
| 2026-03-13 | 25.59 | 26.18 | 25.30 | 25.72 | 25.67 | qfq | 2,874,210 | 74,354,947 | 0.82% |
| 2026-03-12 | 25.71 | 25.91 | 25.22 | 25.51 | 25.46 | qfq | 2,639,440 | 67,655,022 | 0.83% |
| 2026-03-11 | 25.59 | 25.72 | 25.20 | 25.30 | 25.25 | qfq | 2,263,400 | 57,505,679 | -1.13% |
| 2026-03-10 | 25.06 | 25.79 | 25.06 | 25.59 | 25.54 | qfq | 2,634,300 | 67,149,131 | 2.03% |
| 2026-03-09 | 24.73 | 26.64 | 24.51 | 25.08 | 25.03 | qfq | 4,113,311 | 104,733,737 | 1.42% |
| 2026-03-06 | 23.97 | 24.73 | 23.80 | 24.73 | 24.68 | qfq | 1,575,609 | 38,609,596 | 3.08% |
| 2026-03-05 | 23.72 | 24.10 | 23.72 | 23.99 | 23.94 | qfq | 1,587,628 | 37,925,206 | 2.17% |
| 2026-03-04 | 23.49 | 23.76 | 23.22 | 23.48 | 23.43 | qfq | 1,713,200 | 40,219,929 | -0.04% |
| 2026-03-03 | 24.32 | 24.50 | 23.44 | 23.49 | 23.44 | qfq | 2,512,270 | 60,043,704 | -3.45% |
| 2026-03-02 | 25.21 | 25.49 | 24.20 | 24.33 | 24.28 | qfq | 3,344,244 | 82,378,165 | -5.22% |
| 2026-02-27 | 25.55 | 25.67 | 25.22 | 25.67 | 25.62 | qfq | 1,592,516 | 40,619,201 | 0.47% |
| 2026-02-26 | 25.78 | 26.34 | 25.46 | 25.55 | 25.50 | qfq | 2,606,219 | 67,097,208 | -1.01% |
| 2026-02-25 | 25.19 | 26.15 | 25.19 | 25.81 | 25.76 | qfq | 3,249,535 | 83,960,127 | 2.50% |
| 2026-02-24 | 25.69 | 25.69 | 24.94 | 25.18 | 25.13 | qfq | 2,079,101 | 52,353,633 | -0.40% |
| 2026-02-13 | 25.24 | 25.86 | 25.07 | 25.28 | 25.23 | qfq | 2,942,701 | 74,795,679 | 0.20% |
| 2026-02-12 | 25.58 | 25.60 | 25.08 | 25.23 | 25.18 | qfq | 2,410,600 | 61,050,387 | -1.68% |
| 2026-02-11 | 26.82 | 27.02 | 25.66 | 25.66 | 25.61 | qfq | 4,700,909 | 122,646,951 | -4.25% |
| 2026-02-10 | 27.19 | 28.49 | 26.78 | 26.80 | 26.75 | qfq | 8,485,563 | 231,211,670 | 1.52% |
| 2026-02-09 | 25.00 | 26.44 | 24.99 | 26.40 | 26.35 | qfq | 6,795,962 | 176,376,425 | 6.45% |
| 2026-02-06 | 24.60 | 24.85 | 24.41 | 24.80 | 24.75 | qfq | 1,293,400 | 32,007,559 | 0.81% |
| 2026-02-05 | 24.74 | 24.88 | 24.55 | 24.60 | 24.55 | qfq | 929,200 | 22,919,329 | -0.97% |
| 2026-02-04 | 24.55 | 24.88 | 24.46 | 24.84 | 24.79 | qfq | 1,417,982 | 35,072,512 | 1.22% |
| 2026-02-03 | 24.30 | 24.65 | 24.10 | 24.54 | 24.49 | qfq | 1,092,800 | 26,709,273 | 2.00% |
| 2026-02-02 | 24.50 | 24.88 | 24.06 | 24.06 | 24.01 | qfq | 1,473,100 | 36,030,730 | -2.31% |
| 2026-01-30 | 24.20 | 24.70 | 24.11 | 24.63 | 24.58 | qfq | 1,812,914 | 44,319,298 | 1.53% |
| 2026-01-29 | 24.80 | 25.00 | 24.17 | 24.26 | 24.21 | qfq | 1,807,000 | 44,410,211 | -1.98% |
| 2026-01-28 | 24.48 | 24.85 | 24.34 | 24.75 | 24.70 | qfq | 1,638,800 | 40,393,808 | 1.02% |
| 2026-01-27 | 24.40 | 24.58 | 23.99 | 24.50 | 24.45 | qfq | 2,255,700 | 54,793,234 | -0.16% |
| 2026-01-26 | 25.00 | 25.00 | 24.38 | 24.54 | 24.49 | qfq | 1,712,800 | 42,080,003 | -1.17% |
| 2026-01-23 | 24.72 | 24.85 | 24.63 | 24.83 | 24.78 | qfq | 1,423,488 | 35,246,649 | 0.36% |
| 2026-01-22 | 24.78 | 24.89 | 24.43 | 24.74 | 24.69 | qfq | 1,682,382 | 41,411,225 | -0.20% |
| 2026-01-21 | 24.58 | 25.00 | 24.22 | 24.79 | 24.74 | qfq | 3,268,337 | 80,998,963 | 1.22% |
| 2026-01-20 | 23.95 | 24.94 | 23.86 | 24.49 | 24.44 | qfq | 3,101,437 | 75,577,948 | 2.30% |
| 2026-01-19 | 23.99 | 24.08 | 23.80 | 23.94 | 23.89 | qfq | 1,571,302 | 37,551,781 | -0.21% |
| 2026-01-16 | 23.91 | 24.15 | 23.77 | 23.99 | 23.94 | qfq | 1,643,735 | 39,373,242 | 0.50% |
| 2026-01-15 | 23.90 | 24.18 | 23.62 | 23.87 | 23.82 | qfq | 1,318,736 | 31,562,643 | -0.13% |
| 2026-01-14 | 23.81 | 24.10 | 23.57 | 23.90 | 23.85 | qfq | 1,960,227 | 46,708,891 | 0.63% |
| 2026-01-13 | 23.94 | 24.25 | 23.65 | 23.75 | 23.70 | qfq | 1,899,135 | 45,462,877 | -0.79% |
| 2026-01-12 | 24.13 | 24.23 | 23.70 | 23.94 | 23.89 | qfq | 1,900,900 | 45,444,114 | -0.29% |
| 2026-01-09 | 24.21 | 24.43 | 23.81 | 24.01 | 23.96 | qfq | 2,208,609 | 53,084,079 | -1.07% |
| 2026-01-08 | 24.19 | 24.59 | 24.06 | 24.27 | 24.22 | qfq | 2,348,984 | 57,103,908 | 0.87% |
| 2026-01-07 | 24.98 | 24.98 | 24.02 | 24.06 | 24.01 | qfq | 3,390,810 | 82,335,628 | -3.99% |
| 2026-01-06 | 24.49 | 25.19 | 24.41 | 25.06 | 25.01 | qfq | 5,061,224 | 125,998,345 | 2.29% |
| 2026-01-05 | 23.18 | 24.60 | 23.01 | 24.50 | 24.45 | qfq | 6,148,914 | 148,705,863 | 5.69% |
| 2025-12-31 | 22.98 | 23.50 | 22.75 | 23.18 | 23.14 | qfq | 3,040,584 | 70,273,022 | 1.89% |
| 2025-12-30 | 22.48 | 22.80 | 22.25 | 22.75 | 22.71 | qfq | 1,801,600 | 40,703,716 | 1.47% |
| 2025-12-29 | 22.03 | 22.53 | 21.87 | 22.42 | 22.38 | qfq | 1,449,976 | 32,339,506 | 2.28% |
| 2025-12-26 | 22.06 | 22.07 | 21.80 | 21.92 | 21.88 | qfq | 800,498 | 17,581,852 | -0.68% |
| 2025-12-25 | 21.83 | 22.30 | 21.74 | 22.07 | 22.03 | qfq | 812,800 | 17,940,170 | 0.96% |
| 2025-12-24 | 21.69 | 21.86 | 21.63 | 21.86 | 21.82 | qfq | 513,200 | 11,176,938 | 0.60% |
| 2025-12-23 | 21.80 | 21.93 | 21.62 | 21.73 | 21.69 | qfq | 535,500 | 11,636,688 | -0.18% |
| 2025-12-22 | 21.67 | 22.40 | 21.67 | 21.77 | 21.73 | qfq | 1,114,200 | 24,425,913 | 0.37% |
| 2025-12-19 | 21.55 | 21.74 | 21.50 | 21.69 | 21.65 | qfq | 570,100 | 12,352,793 | 0.65% |
| 2025-12-18 | 21.61 | 21.66 | 21.27 | 21.55 | 21.51 | qfq | 786,600 | 16,953,112 | 0.75% |
| 2025-12-17 | 21.28 | 21.43 | 21.00 | 21.39 | 21.35 | qfq | 954,600 | 20,203,876 | 0.52% |
| 2025-12-16 | 21.96 | 21.96 | 21.20 | 21.28 | 21.24 | qfq | 1,137,764 | 24,453,685 | -3.14% |
| 2025-12-15 | 21.90 | 22.08 | 21.65 | 21.97 | 21.93 | qfq | 873,364 | 19,109,432 | 0.23% |
| 2025-12-12 | 22.01 | 22.20 | 21.91 | 21.92 | 21.88 | qfq | 1,078,700 | 23,778,795 | -0.59% |
| 2025-12-11 | 22.39 | 22.41 | 22.03 | 22.05 | 22.01 | qfq | 955,100 | 21,186,074 | -1.52% |
| 2025-12-10 | 22.88 | 22.88 | 22.20 | 22.39 | 22.35 | qfq | 1,263,876 | 28,300,842 | -1.41% |
| 2025-12-09 | 23.30 | 23.30 | 22.66 | 22.71 | 22.67 | qfq | 1,658,135 | 38,041,239 | -2.62% |
| 2025-12-08 | 23.14 | 23.62 | 23.05 | 23.32 | 23.27 | qfq | 1,617,600 | 37,778,694 | 0.82% |
| 2025-12-05 | 23.12 | 23.17 | 22.82 | 23.13 | 23.09 | qfq | 801,600 | 18,430,262 | 0.26% |
| 2025-12-04 | 23.30 | 23.32 | 22.91 | 23.07 | 23.03 | qfq | 1,158,700 | 26,761,571 | -0.82% |
| 2025-12-03 | 23.31 | 23.39 | 23.11 | 23.26 | 23.21 | qfq | 791,500 | 18,378,245 | -0.21% |
| 2025-12-02 | 23.28 | 23.40 | 23.12 | 23.31 | 23.26 | qfq | 1,128,900 | 26,254,498 | 0.09% |
| 2025-12-01 | 22.90 | 23.45 | 22.90 | 23.29 | 23.24 | qfq | 1,917,800 | 44,620,034 | 1.70% |
| 2025-11-28 | 23.06 | 23.10 | 22.72 | 22.90 | 22.86 | qfq | 813,634 | 18,587,804 | -0.65% |
| 2025-11-27 | 22.56 | 23.13 | 22.48 | 23.05 | 23.01 | qfq | 1,332,698 | 30,494,619 | 1.99% |
| 2025-11-26 | 23.03 | 23.20 | 22.55 | 22.60 | 22.56 | qfq | 1,378,300 | 31,519,319 | -1.91% |
| 2025-11-25 | 22.33 | 23.23 | 22.28 | 23.04 | 23.00 | qfq | 2,399,956 | 55,157,329 | 3.69% |
| 2025-11-24 | 22.09 | 22.33 | 21.87 | 22.22 | 22.18 | qfq | 1,134,343 | 25,073,558 | 1.51% |
| 2025-11-21 | 23.04 | 23.11 | 21.89 | 21.89 | 21.85 | qfq | 2,437,000 | 54,329,691 | -5.28% |
| 2025-11-20 | 23.52 | 23.52 | 23.03 | 23.11 | 23.07 | qfq | 1,221,800 | 28,374,932 | -1.28% |
| 2025-11-19 | 23.54 | 23.64 | 23.26 | 23.41 | 23.36 | qfq | 1,294,611 | 30,348,030 | -0.13% |
| 2025-11-18 | 23.66 | 23.71 | 23.36 | 23.44 | 23.39 | qfq | 1,239,300 | 29,112,134 | -1.31% |
| 2025-11-17 | 23.50 | 23.96 | 23.32 | 23.75 | 23.70 | qfq | 2,786,628 | 65,970,047 | 1.54% |
| 2025-11-14 | 23.60 | 23.71 | 23.38 | 23.39 | 23.34 | qfq | 1,714,100 | 40,383,675 | -0.93% |
| 2025-11-13 | 23.41 | 23.71 | 23.31 | 23.61 | 23.56 | qfq | 2,011,630 | 47,459,985 | 0.85% |
| 2025-11-12 | 23.59 | 23.68 | 23.27 | 23.41 | 23.36 | qfq | 1,508,528 | 35,320,023 | -0.76% |
| 2025-11-11 | 23.32 | 23.59 | 23.32 | 23.59 | 23.54 | qfq | 1,521,842 | 35,691,677 | 0.94% |
| 2025-11-10 | 23.27 | 23.46 | 23.16 | 23.37 | 23.32 | qfq | 1,311,830 | 30,597,232 | 0.43% |
| 2025-11-07 | 22.94 | 23.36 | 22.85 | 23.27 | 23.22 | qfq | 1,791,101 | 41,627,151 | 1.26% |
| 2025-11-06 | 22.90 | 22.99 | 22.81 | 22.98 | 22.94 | qfq | 799,400 | 18,323,565 | 0.31% |
| 2025-11-05 | 22.69 | 22.93 | 22.56 | 22.91 | 22.87 | qfq | 721,117 | 16,460,945 | 0.61% |
| 2025-11-04 | 22.83 | 22.88 | 22.62 | 22.77 | 22.73 | qfq | 795,400 | 18,062,209 | -0.31% |
| 2025-11-03 | 22.80 | 22.87 | 22.70 | 22.84 | 22.80 | qfq | 613,100 | 13,985,107 | 0.18% |
| 2025-10-31 | 22.54 | 22.82 | 22.44 | 22.80 | 22.76 | qfq | 993,900 | 22,600,440 | 1.42% |
| 2025-10-30 | 22.60 | 22.67 | 22.46 | 22.48 | 22.44 | qfq | 659,129 | 14,859,233 | -0.66% |
| 2025-10-29 | 22.71 | 22.88 | 22.55 | 22.63 | 22.59 | qfq | 711,037 | 16,090,276 | -0.83% |
| 2025-10-28 | 22.92 | 22.94 | 22.65 | 22.82 | 22.78 | qfq | 700,800 | 16,006,842 | -0.09% |
| 2025-10-27 | 22.86 | 23.32 | 22.75 | 22.84 | 22.80 | qfq | 930,629 | 21,327,186 | 0.26% |
| 2025-10-24 | 22.72 | 22.88 | 22.65 | 22.78 | 22.74 | qfq | 848,649 | 19,314,001 | 0.35% |
| 2025-10-23 | 22.50 | 22.74 | 22.40 | 22.70 | 22.66 | qfq | 586,700 | 13,254,379 | 0.62% |
| 2025-10-22 | 22.50 | 22.77 | 22.47 | 22.56 | 22.52 | qfq | 772,329 | 17,475,362 | -0.40% |
| 2025-10-21 | 22.89 | 22.89 | 22.46 | 22.65 | 22.61 | qfq | 650,355 | 14,723,033 | 1.30% |
| 2025-10-20 | 22.13 | 22.38 | 22.10 | 22.36 | 22.32 | qfq | 577,400 | 12,836,845 | 1.50% |
| 2025-10-17 | 22.43 | 22.62 | 22.03 | 22.03 | 21.99 | qfq | 958,760 | 21,329,964 | -1.96% |
| 2025-10-16 | 22.82 | 22.83 | 22.43 | 22.47 | 22.38 | qfq | 758,800 | 17,131,958 | -1.19% |
| 2025-10-15 | 22.69 | 22.90 | 22.62 | 22.74 | 22.65 | qfq | 927,060 | 21,093,759 | 0.18% |
| 2025-10-14 | 22.92 | 23.10 | 22.64 | 22.70 | 22.61 | qfq | 904,200 | 20,687,314 | -0.96% |
| 2025-10-13 | 22.70 | 23.02 | 22.30 | 22.92 | 22.83 | qfq | 1,005,866 | 22,868,187 | -1.16% |
| 2025-10-10 | 22.93 | 23.26 | 22.85 | 23.19 | 23.09 | qfq | 1,056,412 | 24,414,890 | 1.09% |
| 2025-10-09 | 22.90 | 22.98 | 22.78 | 22.94 | 22.85 | qfq | 919,204 | 21,045,870 | 0.17% |
| 2025-09-30 | 22.83 | 22.99 | 22.83 | 22.90 | 22.81 | qfq | 766,900 | 17,559,248 | 0.26% |
| 2025-09-29 | 22.73 | 22.87 | 22.43 | 22.84 | 22.75 | qfq | 722,569 | 16,431,850 | 0.62% |
| 2025-09-26 | 22.68 | 22.84 | 22.51 | 22.70 | 22.61 | qfq | 682,300 | 15,498,866 | 0.09% |
| 2025-09-25 | 22.66 | 22.79 | 22.61 | 22.68 | 22.59 | qfq | 850,731 | 19,319,578 | -0.22% |
| 2025-09-24 | 22.48 | 22.79 | 22.38 | 22.73 | 22.64 | qfq | 852,790 | 19,345,310 | 0.98% |
| 2025-09-23 | 23.16 | 23.16 | 22.21 | 22.51 | 22.42 | qfq | 1,205,561 | 27,119,914 | -1.32% |
| 2025-09-22 | 22.76 | 22.94 | 22.63 | 22.81 | 22.72 | qfq | 932,000 | 21,236,682 | -0.26% |
| 2025-09-19 | 22.99 | 23.08 | 22.72 | 22.87 | 22.78 | qfq | 883,800 | 20,208,605 | -0.31% |
| 2025-09-18 | 23.33 | 23.40 | 22.86 | 22.94 | 22.85 | qfq | 1,417,600 | 32,819,366 | -1.67% |
| 2025-09-17 | 23.56 | 23.63 | 23.27 | 23.33 | 23.23 | qfq | 1,212,861 | 28,404,058 | -1.14% |
| 2025-09-16 | 23.55 | 23.63 | 23.43 | 23.60 | 23.50 | qfq | 1,128,600 | 26,589,746 | 0.21% |
| 2025-09-15 | 23.60 | 23.83 | 23.51 | 23.55 | 23.45 | qfq | 1,096,400 | 25,879,329 | -0.97% |
| 2025-09-12 | 24.06 | 24.06 | 23.65 | 23.78 | 23.68 | qfq | 1,839,864 | 43,780,984 | -1.33% |
| 2025-09-11 | 24.00 | 24.20 | 23.71 | 24.10 | 24.00 | qfq | 2,183,688 | 52,375,434 | 1.22% |
| 2025-09-10 | 23.98 | 23.98 | 23.56 | 23.81 | 23.71 | qfq | 1,685,712 | 40,050,504 | 0.04% |
| 2025-09-09 | 23.97 | 24.10 | 23.40 | 23.80 | 23.70 | qfq | 2,149,400 | 50,988,191 | 0.34% |
| 2025-09-08 | 23.30 | 23.72 | 23.20 | 23.72 | 23.62 | qfq | 1,574,764 | 36,964,502 | 1.93% |
| 2025-09-05 | 22.85 | 23.30 | 22.70 | 23.27 | 23.17 | qfq | 1,561,577 | 36,067,681 | 2.47% |
| 2025-09-04 | 22.62 | 22.99 | 22.44 | 22.71 | 22.62 | qfq | 1,333,000 | 30,352,341 | 0.22% |
| 2025-09-03 | 23.30 | 23.33 | 22.58 | 22.66 | 22.57 | qfq | 1,500,500 | 34,419,870 | -2.29% |
| 2025-09-02 | 23.60 | 23.68 | 22.99 | 23.19 | 23.09 | qfq | 2,258,889 | 52,480,029 | -2.07% |
| 2025-09-01 | 23.71 | 23.86 | 23.62 | 23.68 | 23.58 | qfq | 1,368,992 | 32,487,933 | 0.25% |
| 2025-08-29 | 23.86 | 24.04 | 23.53 | 23.62 | 23.52 | qfq | 2,679,598 | 63,431,232 | -2.56% |
| 2025-08-28 | 24.10 | 24.32 | 23.32 | 24.24 | 24.14 | qfq | 3,296,940 | 78,813,038 | 0.58% |
| 2025-08-27 | 25.22 | 25.22 | 24.01 | 24.10 | 24.00 | qfq | 4,354,935 | 107,165,219 | -4.44% |
| 2025-08-26 | 25.04 | 25.46 | 24.91 | 25.22 | 25.12 | qfq | 3,390,771 | 85,462,467 | 0.80% |
| 2025-08-25 | 24.69 | 25.21 | 24.66 | 25.02 | 24.92 | qfq | 3,803,532 | 94,804,770 | 1.34% |
| 2025-08-22 | 24.61 | 24.79 | 24.48 | 24.69 | 24.59 | qfq | 2,252,900 | 55,490,853 | 0.33% |
| 2025-08-21 | 24.99 | 25.10 | 24.52 | 24.61 | 24.51 | qfq | 3,595,259 | 88,724,081 | -1.48% |
| 2025-08-20 | 23.91 | 24.99 | 23.74 | 24.98 | 24.88 | qfq | 5,970,302 | 146,556,044 | 4.30% |
| 2025-08-19 | 23.79 | 23.99 | 23.71 | 23.95 | 23.85 | qfq | 2,243,200 | 53,513,379 | 0.59% |
| 2025-08-18 | 23.66 | 23.89 | 23.66 | 23.81 | 23.71 | qfq | 2,268,400 | 53,881,725 | 0.63% |
| 2025-08-15 | 23.33 | 23.67 | 23.29 | 23.66 | 23.56 | qfq | 1,632,800 | 38,439,952 | 1.41% |
| 2025-08-14 | 23.80 | 23.80 | 23.27 | 23.33 | 23.23 | qfq | 2,079,700 | 48,925,276 | -1.64% |
| 2025-08-13 | 23.86 | 23.90 | 23.60 | 23.72 | 23.62 | qfq | 2,102,991 | 49,890,192 | -0.59% |
| 2025-08-12 | 24.06 | 24.06 | 23.80 | 23.86 | 23.76 | qfq | 1,988,400 | 47,464,416 | -0.75% |
| 2025-08-11 | 23.80 | 24.05 | 23.60 | 24.04 | 23.94 | qfq | 3,376,156 | 80,444,427 | 1.26% |
| 2025-08-08 | 23.54 | 23.93 | 23.38 | 23.74 | 23.64 | qfq | 2,701,885 | 63,961,031 | 0.64% |
| 2025-08-07 | 23.80 | 23.86 | 23.54 | 23.59 | 23.49 | qfq | 2,312,502 | 54,651,444 | -0.80% |
| 2025-08-06 | 23.10 | 23.94 | 23.08 | 23.78 | 23.68 | qfq | 4,661,592 | 110,117,711 | 2.63% |
| 2025-08-05 | 23.12 | 23.18 | 23.02 | 23.17 | 23.08 | qfq | 1,725,800 | 39,886,451 | 0.48% |
| 2025-08-04 | 22.89 | 23.06 | 22.77 | 23.06 | 22.97 | qfq | 1,137,302 | 26,092,779 | 0.48% |
| 2025-08-01 | 22.67 | 22.98 | 22.67 | 22.95 | 22.86 | qfq | 1,549,068 | 35,460,669 | 1.19% |
| 2025-07-31 | 22.98 | 23.07 | 22.64 | 22.68 | 22.59 | qfq | 1,556,600 | 35,516,560 | -1.48% |
| 2025-07-30 | 23.10 | 23.20 | 22.80 | 23.02 | 22.93 | qfq | 1,865,303 | 42,953,472 | -0.26% |
| 2025-07-29 | 23.13 | 23.16 | 22.88 | 23.08 | 22.99 | qfq | 1,707,000 | 39,254,190 | -0.30% |
| 2025-07-28 | 23.20 | 23.25 | 23.05 | 23.15 | 23.06 | qfq | 1,821,585 | 42,098,987 | -0.22% |
| 2025-07-25 | 23.28 | 23.31 | 23.09 | 23.20 | 23.10 | qfq | 2,027,100 | 46,982,902 | -1.32% |
| 2025-07-24 | 23.25 | 23.56 | 23.24 | 23.51 | 23.16 | qfq | 3,144,017 | 73,787,934 | 1.60% |
| 2025-07-23 | 23.09 | 23.50 | 23.02 | 23.14 | 22.80 | qfq | 2,591,473 | 60,133,451 | 0.22% |
| 2025-07-22 | 23.30 | 23.34 | 23.06 | 23.09 | 22.75 | qfq | 2,549,600 | 59,006,315 | -0.99% |
| 2025-07-21 | 23.10 | 23.34 | 23.00 | 23.32 | 22.97 | qfq | 3,875,200 | 89,825,403 | 1.44% |
| 2025-07-18 | 22.59 | 23.07 | 22.59 | 22.99 | 22.65 | qfq | 4,120,699 | 94,210,878 | 1.91% |
| 2025-07-17 | 22.42 | 22.62 | 22.41 | 22.56 | 22.23 | qfq | 1,501,600 | 33,848,747 | 0.27% |
| 2025-07-16 | 22.20 | 22.51 | 22.18 | 22.50 | 22.17 | qfq | 1,692,100 | 37,943,733 | 1.26% |
| 2025-07-15 | 22.59 | 22.59 | 22.03 | 22.22 | 21.89 | qfq | 2,265,400 | 50,384,845 | -1.33% |
| 2025-07-14 | 22.24 | 22.52 | 22.21 | 22.52 | 22.19 | qfq | 1,886,900 | 42,347,624 | 1.08% |
| 2025-07-11 | 22.38 | 22.46 | 22.25 | 22.28 | 21.95 | qfq | 2,191,800 | 48,921,488 | -0.45% |
| 2025-07-10 | 22.40 | 22.53 | 22.33 | 22.38 | 22.05 | qfq | 1,402,110 | 31,423,064 | -0.40% |
| 2025-07-09 | 22.71 | 22.74 | 22.43 | 22.47 | 22.14 | qfq | 1,708,800 | 38,611,163 | -0.97% |
| 2025-07-08 | 22.44 | 22.73 | 22.44 | 22.69 | 22.35 | qfq | 1,690,335 | 38,259,601 | 0.75% |
| 2025-07-07 | 22.26 | 22.54 | 22.22 | 22.52 | 22.19 | qfq | 1,393,300 | 31,282,095 | 0.94% |
| 2025-07-04 | 22.81 | 22.81 | 22.26 | 22.31 | 21.98 | qfq | 2,701,900 | 60,717,967 | -2.11% |
| 2025-07-03 | 22.69 | 22.82 | 22.67 | 22.79 | 22.45 | qfq | 1,571,136 | 35,748,317 | 0.53% |
| 2025-07-02 | 22.76 | 22.85 | 22.58 | 22.67 | 22.33 | qfq | 1,981,564 | 44,947,999 | -0.83% |
| 2025-07-01 | 22.80 | 22.96 | 22.58 | 22.86 | 22.52 | qfq | 2,772,435 | 63,199,831 | -0.04% |
| 2025-06-30 | 22.85 | 22.87 | 22.58 | 22.87 | 22.53 | qfq | 2,312,221 | 52,529,911 | 1.06% |
| 2025-06-27 | 22.62 | 22.78 | 22.60 | 22.63 | 22.29 | qfq | 2,041,100 | 46,265,370 | 0.09% |
| 2025-06-26 | 22.75 | 22.90 | 22.59 | 22.61 | 22.28 | qfq | 2,946,200 | 66,892,991 | -0.62% |
| 2025-06-25 | 22.96 | 23.17 | 22.56 | 22.75 | 22.41 | qfq | 4,076,060 | 92,719,933 | -1.04% |
| 2025-06-24 | 22.65 | 23.08 | 22.63 | 22.99 | 22.65 | qfq | 3,232,790 | 74,012,520 | 1.59% |
| 2025-06-23 | 22.25 | 22.74 | 22.24 | 22.63 | 22.29 | qfq | 2,323,481 | 52,429,504 | 0.71% |
| 2025-06-20 | 22.51 | 22.89 | 22.42 | 22.47 | 22.14 | qfq | 2,800,214 | 63,319,581 | -0.53% |
| 2025-06-19 | 23.40 | 23.50 | 22.59 | 22.59 | 22.26 | qfq | 5,290,287 | 121,824,331 | -3.46% |
| 2025-06-18 | 23.51 | 23.78 | 23.29 | 23.40 | 23.05 | qfq | 3,999,692 | 93,683,837 | -0.97% |
| 2025-06-17 | 24.21 | 24.21 | 23.51 | 23.63 | 23.28 | qfq | 7,019,418 | 166,449,792 | -2.80% |
| 2025-06-16 | 24.09 | 24.65 | 23.80 | 24.31 | 23.95 | qfq | 8,817,153 | 212,778,819 | -0.33% |
| 2025-06-13 | 27.42 | 27.42 | 24.29 | 24.39 | 24.03 | qfq | 16,181,138 | 408,574,733 | -11.92% |
| 2025-06-12 | 27.81 | 29.29 | 26.16 | 27.69 | 27.28 | qfq | 20,542,881 | 564,571,194 | -3.32% |
| 2025-06-11 | 29.88 | 32.30 | 28.30 | 28.64 | 28.22 | qfq | 25,223,223 | 761,032,686 | 6.39% |
| 2025-06-10 | 23.53 | 28.33 | 23.53 | 26.92 | 26.52 | qfq | 21,219,294 | 555,005,223 | 10.42% |
| 2025-06-09 | 21.39 | 25.67 | 21.39 | 24.38 | 24.02 | qfq | 16,092,103 | 391,787,406 | 13.98% |
| 2025-06-06 | 21.57 | 21.74 | 21.22 | 21.39 | 21.07 | qfq | 2,190,415 | 46,964,510 | -0.83% |
| 2025-06-05 | 22.01 | 22.05 | 21.57 | 21.57 | 21.25 | qfq | 3,467,486 | 75,342,814 | -2.66% |
| 2025-06-04 | 22.71 | 23.11 | 21.91 | 22.16 | 21.83 | qfq | 5,700,415 | 127,459,369 | -0.54% |
| 2025-06-03 | 20.86 | 22.97 | 20.86 | 22.28 | 21.95 | qfq | 6,413,172 | 141,447,619 | 5.79% |
| 2025-05-30 | 21.19 | 21.39 | 21.03 | 21.06 | 20.75 | qfq | 1,147,400 | 24,259,874 | -1.31% |
| 2025-05-29 | 21.09 | 21.39 | 20.83 | 21.34 | 21.02 | qfq | 1,910,537 | 40,461,428 | 1.38% |
| 2025-05-28 | 21.16 | 21.27 | 20.93 | 21.05 | 20.74 | qfq | 1,462,655 | 30,790,326 | -0.89% |
| 2025-05-27 | 20.80 | 21.52 | 20.58 | 21.24 | 20.93 | qfq | 2,571,837 | 54,561,551 | 2.12% |
| 2025-05-26 | 20.58 | 20.94 | 20.49 | 20.80 | 20.49 | qfq | 1,013,031 | 21,031,773 | 0.39% |
| 2025-05-23 | 20.56 | 20.99 | 20.52 | 20.72 | 20.41 | qfq | 1,181,800 | 24,572,261 | 0.73% |
| 2025-05-22 | 21.10 | 21.10 | 20.55 | 20.57 | 20.27 | qfq | 1,221,400 | 25,326,687 | -1.91% |
| 2025-05-21 | 21.06 | 21.30 | 20.92 | 20.97 | 20.66 | qfq | 1,676,494 | 35,265,939 | -1.60% |
| 2025-05-20 | 20.80 | 21.57 | 20.67 | 21.31 | 20.99 | qfq | 2,992,334 | 63,642,087 | 2.26% |
| 2025-05-19 | 20.67 | 20.86 | 20.52 | 20.84 | 20.53 | qfq | 1,233,900 | 25,574,872 | 0.77% |
| 2025-05-16 | 20.79 | 20.90 | 20.66 | 20.68 | 20.37 | qfq | 1,252,730 | 26,030,181 | -0.58% |
| 2025-05-15 | 20.87 | 21.24 | 20.79 | 20.80 | 20.49 | qfq | 1,872,198 | 39,245,214 | -1.19% |
| 2025-05-14 | 20.61 | 21.11 | 20.60 | 21.05 | 20.74 | qfq | 2,990,069 | 62,602,636 | 1.25% |
| 2025-05-13 | 20.49 | 21.15 | 20.16 | 20.79 | 20.48 | qfq | 2,827,957 | 58,465,572 | 2.41% |
| 2025-05-12 | 20.29 | 20.31 | 20.12 | 20.30 | 20.00 | qfq | 789,200 | 15,962,994 | 1.05% |
| 2025-05-09 | 20.18 | 20.29 | 20.04 | 20.09 | 19.79 | qfq | 751,400 | 15,127,035 | -0.84% |
| 2025-05-08 | 20.20 | 20.32 | 20.13 | 20.26 | 19.96 | qfq | 1,138,020 | 23,022,138 | 0.00% |
| 2025-05-07 | 20.41 | 20.48 | 20.12 | 20.26 | 19.96 | qfq | 1,461,812 | 29,639,607 | 0.00% |
| 2025-05-06 | 19.90 | 20.26 | 19.90 | 20.26 | 19.96 | qfq | 1,724,095 | 34,632,382 | 1.96% |
| 2025-04-30 | 20.71 | 20.71 | 19.84 | 19.87 | 19.58 | qfq | 3,097,292 | 62,271,683 | -4.47% |
| 2025-04-29 | 20.40 | 20.98 | 20.07 | 20.80 | 20.49 | qfq | 3,676,914 | 75,725,101 | -1.42% |
| 2025-04-28 | 19.99 | 21.80 | 19.81 | 21.10 | 20.79 | qfq | 4,076,516 | 84,520,194 | 5.55% |
| 2025-04-25 | 20.15 | 20.15 | 19.88 | 19.99 | 19.69 | qfq | 625,950 | 12,509,693 | -0.10% |
| 2025-04-24 | 19.87 | 20.17 | 19.81 | 20.01 | 19.71 | qfq | 850,200 | 17,006,119 | 0.70% |
| 2025-04-23 | 19.55 | 19.98 | 19.55 | 19.87 | 19.58 | qfq | 1,128,000 | 22,389,724 | 1.69% |
| 2025-04-22 | 19.43 | 19.62 | 19.40 | 19.54 | 19.25 | qfq | 852,400 | 16,636,625 | 0.36% |
| 2025-04-21 | 19.28 | 19.52 | 19.08 | 19.47 | 19.18 | qfq | 688,900 | 13,321,472 | 1.56% |
| 2025-04-18 | 19.36 | 19.43 | 19.07 | 19.17 | 18.89 | qfq | 613,200 | 11,763,403 | -1.34% |
| 2025-04-17 | 19.15 | 19.56 | 18.91 | 19.43 | 19.14 | qfq | 950,216 | 18,412,702 | 1.41% |
| 2025-04-16 | 19.29 | 19.29 | 18.83 | 19.16 | 18.88 | qfq | 916,300 | 17,477,163 | -1.08% |
| 2025-04-15 | 19.11 | 19.39 | 19.07 | 19.37 | 19.08 | qfq | 965,000 | 18,612,214 | 1.20% |
| 2025-04-14 | 19.08 | 19.31 | 19.00 | 19.14 | 18.86 | qfq | 900,700 | 17,277,791 | 1.43% |
| 2025-04-11 | 18.51 | 19.09 | 18.51 | 18.87 | 18.59 | qfq | 900,200 | 16,984,824 | 0.53% |
| 2025-04-10 | 18.70 | 19.10 | 18.69 | 18.77 | 18.49 | qfq | 1,613,815 | 30,515,564 | 2.23% |
| 2025-04-09 | 18.10 | 18.50 | 16.99 | 18.36 | 18.09 | qfq | 1,962,913 | 35,059,796 | 0.60% |
| 2025-04-08 | 17.98 | 18.78 | 17.87 | 18.25 | 17.98 | qfq | 1,657,960 | 30,287,303 | 2.82% |
| 2025-04-07 | 20.35 | 20.35 | 17.40 | 17.75 | 17.49 | qfq | 3,408,394 | 64,438,183 | -17.06% |
| 2025-04-03 | 21.21 | 21.82 | 21.13 | 21.40 | 21.08 | qfq | 2,250,300 | 48,222,838 | -0.37% |
| 2025-04-02 | 21.53 | 21.80 | 21.27 | 21.48 | 21.16 | qfq | 3,494,128 | 75,137,939 | -2.10% |
| 2025-04-01 | 20.51 | 22.73 | 20.49 | 21.94 | 21.62 | qfq | 5,550,734 | 120,895,311 | 7.13% |
| 2025-03-31 | 20.62 | 20.69 | 20.10 | 20.48 | 20.18 | qfq | 1,244,900 | 25,365,931 | -0.63% |
| 2025-03-28 | 21.08 | 21.19 | 20.60 | 20.61 | 20.30 | qfq | 1,688,800 | 35,195,834 | -3.28% |
| 2025-03-27 | 21.01 | 21.43 | 20.76 | 21.31 | 20.99 | qfq | 2,512,632 | 53,202,369 | 1.43% |
| 2025-03-26 | 20.69 | 21.07 | 20.48 | 21.01 | 20.70 | qfq | 1,304,039 | 27,121,883 | 2.24% |
| 2025-03-25 | 20.25 | 20.68 | 20.07 | 20.55 | 20.25 | qfq | 965,481 | 19,685,500 | 1.13% |
| 2025-03-24 | 20.40 | 20.65 | 20.00 | 20.32 | 20.02 | qfq | 960,100 | 19,482,627 | -0.97% |
| 2025-03-21 | 20.64 | 20.83 | 20.43 | 20.52 | 20.22 | qfq | 736,800 | 15,193,378 | -1.06% |
| 2025-03-20 | 20.61 | 20.81 | 20.55 | 20.74 | 20.43 | qfq | 631,060 | 13,074,012 | 0.29% |
| 2025-03-19 | 20.73 | 20.77 | 20.60 | 20.68 | 20.37 | qfq | 675,400 | 13,961,292 | -0.14% |
| 2025-03-18 | 20.54 | 20.71 | 20.54 | 20.71 | 20.40 | qfq | 539,490 | 11,129,730 | 0.49% |
| 2025-03-17 | 20.85 | 20.85 | 20.50 | 20.61 | 20.30 | qfq | 687,200 | 14,158,479 | -0.24% |
| 2025-03-14 | 20.42 | 20.67 | 20.21 | 20.66 | 20.35 | qfq | 1,115,895 | 22,887,211 | 1.37% |
| 2025-03-13 | 20.40 | 20.57 | 20.10 | 20.38 | 20.08 | qfq | 896,300 | 18,234,769 | -0.34% |
| 2025-03-12 | 20.49 | 20.50 | 20.33 | 20.45 | 20.15 | qfq | 597,500 | 12,202,784 | 0.15% |
| 2025-03-11 | 20.31 | 20.45 | 20.18 | 20.42 | 20.12 | qfq | 618,300 | 12,563,948 | 0.39% |
| 2025-03-10 | 20.19 | 20.55 | 20.19 | 20.34 | 20.04 | qfq | 986,358 | 20,096,587 | 0.79% |
| 2025-03-07 | 20.16 | 20.21 | 20.09 | 20.18 | 19.88 | qfq | 777,578 | 15,676,150 | 0.10% |
| 2025-03-06 | 19.96 | 20.22 | 19.96 | 20.16 | 19.86 | qfq | 962,158 | 19,374,979 | 0.95% |
| 2025-03-05 | 20.00 | 20.08 | 19.80 | 19.97 | 19.67 | qfq | 685,900 | 13,653,727 | -0.50% |
| 2025-03-04 | 19.64 | 20.10 | 19.64 | 20.07 | 19.77 | qfq | 682,839 | 13,622,296 | 1.16% |
| 2025-03-03 | 19.69 | 19.97 | 19.53 | 19.84 | 19.55 | qfq | 606,420 | 12,022,400 | 1.07% |
| 2025-02-28 | 20.02 | 20.02 | 19.51 | 19.63 | 19.34 | qfq | 917,522 | 18,082,069 | -1.95% |
| 2025-02-27 | 20.01 | 20.05 | 19.76 | 20.02 | 19.72 | qfq | 783,700 | 15,608,172 | 0.00% |
| 2025-02-26 | 19.80 | 20.02 | 19.73 | 20.02 | 19.72 | qfq | 785,008 | 15,661,265 | 1.11% |
| 2025-02-25 | 19.75 | 19.91 | 19.71 | 19.80 | 19.51 | qfq | 525,976 | 10,433,310 | -0.30% |
| 2025-02-24 | 19.71 | 19.99 | 19.59 | 19.86 | 19.57 | qfq | 705,530 | 13,990,105 | 0.61% |
| 2025-02-21 | 19.75 | 19.85 | 19.59 | 19.74 | 19.45 | qfq | 750,714 | 14,801,743 | -0.10% |
| 2025-02-20 | 19.50 | 19.76 | 19.45 | 19.76 | 19.47 | qfq | 541,544 | 10,655,416 | 1.07% |
| 2025-02-19 | 19.27 | 19.57 | 19.27 | 19.55 | 19.26 | qfq | 451,223 | 8,791,212 | 1.45% |
| 2025-02-18 | 19.65 | 19.78 | 19.21 | 19.27 | 18.98 | qfq | 703,600 | 13,703,250 | -2.23% |
| 2025-02-17 | 19.68 | 19.77 | 19.59 | 19.71 | 19.42 | qfq | 550,910 | 10,849,015 | 0.41% |
| 2025-02-14 | 19.60 | 19.73 | 19.57 | 19.63 | 19.34 | qfq | 516,183 | 10,136,461 | 0.05% |
| 2025-02-13 | 19.80 | 19.85 | 19.58 | 19.62 | 19.33 | qfq | 503,600 | 9,914,344 | -0.91% |
| 2025-02-12 | 19.99 | 19.99 | 19.66 | 19.80 | 19.51 | qfq | 544,200 | 10,744,368 | 0.05% |
| 2025-02-11 | 19.83 | 19.88 | 19.68 | 19.79 | 19.50 | qfq | 621,400 | 12,273,596 | -0.20% |
| 2025-02-10 | 19.74 | 19.83 | 19.60 | 19.83 | 19.54 | qfq | 500,677 | 9,877,055 | 0.81% |
| 2025-02-07 | 19.70 | 19.82 | 19.53 | 19.67 | 19.38 | qfq | 676,100 | 13,307,738 | 0.25% |
| 2025-02-06 | 19.42 | 19.66 | 19.42 | 19.62 | 19.33 | qfq | 471,100 | 9,225,766 | 0.51% |
| 2025-02-05 | 19.76 | 19.76 | 19.43 | 19.52 | 19.23 | qfq | 483,974 | 9,471,293 | -0.20% |
| 2025-01-27 | 19.70 | 19.86 | 19.50 | 19.56 | 19.27 | qfq | 537,915 | 10,593,041 | 0.31% |
| 2025-01-24 | 19.38 | 19.54 | 19.19 | 19.50 | 19.21 | qfq | 674,200 | 13,072,955 | 0.46% |
| 2025-01-23 | 19.36 | 19.75 | 19.26 | 19.41 | 19.12 | qfq | 760,700 | 14,861,927 | 1.04% |
| 2025-01-22 | 19.02 | 19.35 | 19.02 | 19.21 | 18.93 | qfq | 379,600 | 7,283,712 | -0.10% |
| 2025-01-21 | 19.50 | 19.53 | 19.16 | 19.23 | 18.95 | qfq | 344,500 | 6,644,768 | -0.62% |
| 2025-01-20 | 19.28 | 19.48 | 19.16 | 19.35 | 19.06 | qfq | 369,300 | 7,153,099 | 0.89% |
| 2025-01-17 | 19.28 | 19.28 | 19.00 | 19.18 | 18.90 | qfq | 386,074 | 7,392,125 | 0.37% |
| 2025-01-16 | 19.05 | 19.28 | 19.00 | 19.11 | 18.83 | qfq | 424,500 | 8,132,309 | 0.21% |
| 2025-01-15 | 19.02 | 19.20 | 18.82 | 19.07 | 18.79 | qfq | 484,800 | 9,227,444 | 0.42% |
| 2025-01-14 | 18.48 | 18.99 | 18.47 | 18.99 | 18.71 | qfq | 545,800 | 10,281,186 | 2.87% |
| 2025-01-13 | 18.42 | 18.59 | 18.14 | 18.46 | 18.19 | qfq | 409,400 | 7,511,470 | 0.22% |
| 2025-01-10 | 18.91 | 18.94 | 18.42 | 18.42 | 18.15 | qfq | 464,700 | 8,669,113 | -1.97% |
| 2025-01-09 | 18.68 | 18.83 | 18.49 | 18.79 | 18.51 | qfq | 430,600 | 8,070,230 | 1.29% |
| 2025-01-08 | 18.68 | 18.86 | 18.28 | 18.55 | 18.28 | qfq | 662,100 | 12,318,094 | -0.96% |
| 2025-01-07 | 18.57 | 18.76 | 18.41 | 18.73 | 18.45 | qfq | 524,400 | 9,757,296 | 0.86% |
| 2025-01-06 | 18.58 | 18.92 | 18.14 | 18.57 | 18.30 | qfq | 563,100 | 10,463,849 | -0.32% |
| 2025-01-03 | 19.30 | 19.58 | 18.62 | 18.63 | 18.35 | qfq | 834,500 | 15,868,009 | -3.67% |
| 2025-01-02 | 19.73 | 20.04 | 19.18 | 19.34 | 19.05 | qfq | 765,600 | 15,033,094 | -2.13% |
| 2024-12-31 | 20.20 | 20.36 | 19.70 | 19.76 | 19.47 | qfq | 739,000 | 14,738,311 | -2.18% |
| 2024-12-30 | 20.51 | 20.55 | 20.10 | 20.20 | 19.90 | qfq | 483,300 | 9,803,819 | -0.74% |
| 2024-12-27 | 20.32 | 20.51 | 19.93 | 20.35 | 20.05 | qfq | 460,200 | 9,380,870 | 0.59% |
| 2024-12-26 | 19.88 | 20.32 | 19.87 | 20.23 | 19.93 | qfq | 505,700 | 10,208,260 | 1.20% |
| 2024-12-25 | 20.64 | 20.64 | 19.88 | 19.99 | 19.69 | qfq | 840,100 | 16,861,714 | -2.11% |
| 2024-12-24 | 20.54 | 20.65 | 20.11 | 20.42 | 20.12 | qfq | 684,430 | 13,950,274 | 0.34% |
| 2024-12-23 | 21.15 | 21.18 | 20.28 | 20.35 | 20.05 | qfq | 1,158,400 | 23,871,327 | -3.74% |
| 2024-12-20 | 20.76 | 21.45 | 20.71 | 21.14 | 20.83 | qfq | 1,419,420 | 30,052,550 | 1.83% |
| 2024-12-19 | 20.60 | 20.80 | 20.36 | 20.76 | 20.45 | qfq | 722,571 | 14,872,583 | 0.10% |
| 2024-12-18 | 20.81 | 21.01 | 20.57 | 20.74 | 20.43 | qfq | 681,691 | 14,187,962 | 0.39% |
| 2024-12-17 | 21.48 | 21.63 | 20.64 | 20.66 | 20.35 | qfq | 1,486,900 | 31,221,396 | -3.91% |
| 2024-12-16 | 21.41 | 21.70 | 21.41 | 21.50 | 21.18 | qfq | 869,300 | 18,752,401 | 0.09% |
| 2024-12-13 | 21.62 | 21.75 | 21.36 | 21.48 | 21.16 | qfq | 1,046,856 | 22,578,614 | -1.15% |
| 2024-12-12 | 21.61 | 21.75 | 21.55 | 21.73 | 21.41 | qfq | 894,856 | 19,391,230 | 0.56% |
| 2024-12-11 | 21.56 | 21.69 | 21.48 | 21.61 | 21.29 | qfq | 900,380 | 19,422,032 | 0.23% |
| 2024-12-10 | 22.17 | 22.20 | 21.54 | 21.56 | 21.24 | qfq | 1,624,200 | 35,442,893 | -0.74% |
| 2024-12-09 | 21.50 | 21.80 | 21.46 | 21.72 | 21.40 | qfq | 1,251,457 | 27,069,108 | 0.28% |
| 2024-12-06 | 21.13 | 22.00 | 21.13 | 21.66 | 21.34 | qfq | 1,671,357 | 36,147,682 | 1.83% |
| 2024-12-05 | 21.15 | 21.34 | 21.00 | 21.27 | 20.96 | qfq | 864,603 | 18,310,298 | 0.71% |
| 2024-12-04 | 21.61 | 21.73 | 21.07 | 21.12 | 20.81 | qfq | 1,364,203 | 29,133,979 | -2.22% |
| 2024-12-03 | 21.91 | 21.92 | 21.51 | 21.60 | 21.28 | qfq | 1,798,640 | 38,984,950 | -1.37% |
| 2024-12-02 | 21.24 | 21.97 | 21.05 | 21.90 | 21.58 | qfq | 2,947,138 | 63,695,387 | 3.79% |
| 2024-11-29 | 20.86 | 21.18 | 20.79 | 21.10 | 20.79 | qfq | 1,493,871 | 31,445,039 | 1.15% |
| 2024-11-28 | 20.83 | 21.00 | 20.55 | 20.86 | 20.55 | qfq | 1,209,340 | 25,268,432 | 0.77% |
| 2024-11-27 | 20.77 | 20.80 | 20.08 | 20.70 | 20.39 | qfq | 1,046,900 | 21,291,551 | 0.19% |
| 2024-11-26 | 20.52 | 21.12 | 20.45 | 20.66 | 20.35 | qfq | 1,230,100 | 25,575,359 | 0.63% |
| 2024-11-25 | 20.17 | 20.54 | 20.17 | 20.53 | 20.23 | qfq | 779,555 | 15,915,968 | 1.78% |
| 2024-11-22 | 20.87 | 21.00 | 20.15 | 20.17 | 19.87 | qfq | 1,099,300 | 22,664,762 | -3.63% |
| 2024-11-21 | 20.80 | 20.94 | 20.64 | 20.93 | 20.62 | qfq | 875,400 | 18,262,708 | 0.58% |
| 2024-11-20 | 20.25 | 20.87 | 20.24 | 20.81 | 20.50 | qfq | 1,006,200 | 20,764,382 | 2.61% |
| 2024-11-19 | 20.04 | 20.28 | 19.89 | 20.28 | 19.98 | qfq | 607,900 | 12,230,696 | 1.45% |
| 2024-11-18 | 20.30 | 20.52 | 19.93 | 19.99 | 19.69 | qfq | 859,658 | 17,355,880 | -1.62% |
| 2024-11-15 | 20.59 | 20.76 | 20.30 | 20.32 | 20.02 | qfq | 801,900 | 16,472,336 | -1.26% |
| 2024-11-14 | 20.74 | 21.36 | 20.58 | 20.58 | 20.28 | qfq | 932,000 | 19,398,503 | -1.58% |
| 2024-11-13 | 20.72 | 21.00 | 20.55 | 20.91 | 20.60 | qfq | 933,709 | 19,414,731 | 0.34% |
| 2024-11-12 | 20.93 | 21.28 | 20.69 | 20.84 | 20.53 | qfq | 1,611,963 | 33,923,590 | -0.38% |
| 2024-11-11 | 20.80 | 20.93 | 20.56 | 20.92 | 20.61 | qfq | 1,203,607 | 25,050,027 | 0.92% |
| 2024-11-08 | 20.82 | 20.98 | 20.65 | 20.73 | 20.42 | qfq | 1,306,000 | 27,179,273 | 0.05% |
| 2024-11-07 | 20.33 | 20.73 | 20.15 | 20.72 | 20.41 | qfq | 1,368,161 | 28,109,474 | 1.92% |
| 2024-11-06 | 20.20 | 20.43 | 20.13 | 20.33 | 20.03 | qfq | 1,209,110 | 24,568,062 | 0.30% |
| 2024-11-05 | 20.00 | 20.35 | 19.96 | 20.27 | 19.97 | qfq | 1,205,882 | 24,350,066 | 1.35% |
| 2024-11-04 | 19.66 | 20.08 | 19.66 | 20.00 | 19.70 | qfq | 757,153 | 15,093,849 | 0.76% |
| 2024-11-01 | 20.23 | 20.38 | 19.85 | 19.85 | 19.56 | qfq | 1,243,201 | 24,907,690 | -2.31% |
| 2024-10-31 | 20.19 | 20.59 | 20.19 | 20.32 | 20.02 | qfq | 918,421 | 18,768,144 | 0.00% |
| 2024-10-30 | 20.75 | 20.75 | 20.10 | 20.32 | 20.02 | qfq | 1,033,700 | 21,018,158 | -0.59% |
| 2024-10-29 | 21.37 | 21.37 | 20.42 | 20.44 | 20.14 | qfq | 1,529,440 | 31,752,261 | -2.99% |
| 2024-10-28 | 20.99 | 21.15 | 20.66 | 21.07 | 20.76 | qfq | 1,327,587 | 27,811,047 | 2.18% |
| 2024-10-25 | 20.41 | 20.68 | 20.28 | 20.62 | 20.31 | qfq | 1,004,354 | 20,662,769 | 1.43% |
| 2024-10-24 | 20.30 | 20.45 | 20.26 | 20.33 | 20.03 | qfq | 679,900 | 13,846,548 | 0.05% |
| 2024-10-23 | 20.36 | 20.57 | 20.20 | 20.32 | 20.02 | qfq | 1,005,000 | 20,555,268 | -0.20% |
| 2024-10-22 | 20.17 | 20.46 | 20.16 | 20.36 | 20.06 | qfq | 778,200 | 15,797,301 | 0.25% |
| 2024-10-21 | 20.10 | 20.46 | 19.95 | 20.31 | 20.01 | qfq | 1,188,002 | 24,037,441 | 1.55% |
| 2024-10-18 | 19.43 | 20.20 | 19.43 | 20.00 | 19.70 | qfq | 1,286,806 | 25,608,918 | 2.72% |
| 2024-10-17 | 19.60 | 19.86 | 19.47 | 19.47 | 19.18 | qfq | 659,602 | 12,976,883 | -0.71% |
| 2024-10-16 | 19.62 | 19.89 | 19.48 | 19.61 | 19.32 | qfq | 624,100 | 12,269,124 | -0.46% |
| 2024-10-15 | 19.96 | 20.22 | 19.70 | 19.70 | 19.41 | qfq | 964,157 | 19,257,766 | -1.25% |
| 2024-10-14 | 19.85 | 19.99 | 19.49 | 19.95 | 19.65 | qfq | 939,437 | 18,617,893 | 1.84% |
| 2024-10-11 | 20.15 | 20.40 | 19.35 | 19.59 | 19.30 | qfq | 1,180,730 | 23,364,350 | -2.68% |
| 2024-10-10 | 20.55 | 20.68 | 19.92 | 20.13 | 19.83 | qfq | 1,626,220 | 33,064,856 | 0.75% |
| 2024-10-09 | 21.50 | 21.55 | 19.90 | 19.98 | 19.68 | qfq | 2,909,763 | 60,599,984 | -9.18% |
| 2024-10-08 | 23.39 | 23.69 | 20.42 | 22.00 | 21.67 | qfq | 6,113,558 | 135,269,827 | 8.11% |
| 2024-09-30 | 18.89 | 20.60 | 18.60 | 20.35 | 20.05 | qfq | 4,230,717 | 83,260,489 | 12.06% |
| 2024-09-27 | 17.77 | 18.38 | 17.62 | 18.16 | 17.89 | qfq | 1,551,103 | 27,956,682 | 3.83% |
| 2024-09-26 | 17.02 | 17.50 | 17.01 | 17.49 | 17.23 | qfq | 851,453 | 14,712,565 | 2.34% |
| 2024-09-25 | 17.03 | 17.27 | 16.96 | 17.09 | 16.84 | qfq | 892,149 | 15,302,574 | 1.36% |
| 2024-09-24 | 16.48 | 16.89 | 16.39 | 16.86 | 16.61 | qfq | 575,775 | 9,629,955 | 2.99% |
| 2024-09-23 | 16.45 | 16.63 | 16.37 | 16.37 | 16.13 | qfq | 192,900 | 3,180,904 | -0.97% |
| 2024-09-20 | 16.77 | 16.77 | 16.48 | 16.53 | 16.29 | qfq | 206,000 | 3,418,684 | -1.43% |
| 2024-09-19 | 16.69 | 16.84 | 16.40 | 16.77 | 16.52 | qfq | 333,400 | 5,562,642 | 2.26% |
| 2024-09-18 | 16.52 | 16.75 | 16.15 | 16.40 | 16.16 | qfq | 306,000 | 5,007,857 | -1.03% |
| 2024-09-13 | 17.13 | 17.13 | 16.57 | 16.57 | 16.32 | qfq | 361,600 | 6,027,872 | -1.25% |
| 2024-09-12 | 16.78 | 16.97 | 16.71 | 16.78 | 16.53 | qfq | 265,900 | 4,482,240 | 0.00% |
| 2024-09-11 | 17.04 | 17.04 | 16.77 | 16.78 | 16.53 | qfq | 272,700 | 4,593,931 | -1.24% |
| 2024-09-10 | 16.95 | 17.06 | 16.76 | 16.99 | 16.74 | qfq | 291,100 | 4,921,358 | 0.30% |
| 2024-09-09 | 17.02 | 17.20 | 16.90 | 16.94 | 16.69 | qfq | 311,200 | 5,289,955 | -0.76% |
| 2024-09-06 | 17.42 | 17.54 | 17.04 | 17.07 | 16.82 | qfq | 407,835 | 7,006,248 | -1.78% |
| 2024-09-05 | 17.28 | 17.45 | 17.28 | 17.38 | 17.12 | qfq | 283,000 | 4,913,627 | 0.12% |
| 2024-09-04 | 17.48 | 17.55 | 17.30 | 17.36 | 17.10 | qfq | 360,000 | 6,258,491 | -0.80% |
| 2024-09-03 | 17.25 | 17.58 | 17.22 | 17.50 | 17.24 | qfq | 431,700 | 7,533,534 | 1.21% |
| 2024-09-02 | 17.31 | 17.58 | 17.28 | 17.29 | 17.03 | qfq | 646,200 | 11,274,689 | -0.86% |
| 2024-08-30 | 17.33 | 17.67 | 17.24 | 17.44 | 17.18 | qfq | 791,049 | 13,836,455 | 0.93% |
| 2024-08-29 | 17.28 | 17.34 | 17.05 | 17.28 | 17.02 | qfq | 481,800 | 8,325,821 | 0.00% |
| 2024-08-28 | 16.88 | 17.33 | 16.81 | 17.28 | 17.02 | qfq | 408,200 | 7,016,238 | 1.65% |
| 2024-08-27 | 16.86 | 17.15 | 16.86 | 17.00 | 16.75 | qfq | 322,700 | 5,482,634 | 0.06% |
| 2024-08-26 | 16.82 | 17.09 | 16.71 | 16.99 | 16.74 | qfq | 387,051 | 6,574,274 | 1.07% |
| 2024-08-23 | 17.01 | 17.18 | 16.70 | 16.81 | 16.56 | qfq | 574,200 | 9,669,754 | -1.29% |
| 2024-08-22 | 17.26 | 17.37 | 17.03 | 17.03 | 16.78 | qfq | 447,500 | 7,677,751 | -1.39% |
| 2024-08-21 | 17.18 | 17.40 | 17.18 | 17.27 | 17.01 | qfq | 375,500 | 6,494,474 | -0.12% |
| 2024-08-20 | 17.60 | 17.65 | 17.21 | 17.29 | 17.03 | qfq | 506,352 | 8,797,076 | -1.76% |
| 2024-08-19 | 17.60 | 17.83 | 17.54 | 17.60 | 17.34 | qfq | 368,600 | 6,506,740 | -0.34% |
| 2024-08-16 | 17.93 | 18.05 | 17.66 | 17.66 | 17.40 | qfq | 662,206 | 11,817,991 | -1.51% |
| 2024-08-15 | 17.79 | 17.97 | 17.62 | 17.93 | 17.66 | qfq | 761,151 | 13,577,279 | 0.79% |
| 2024-08-14 | 18.18 | 18.26 | 17.73 | 17.79 | 17.53 | qfq | 1,103,158 | 19,841,569 | -2.15% |
| 2024-08-13 | 18.38 | 18.49 | 17.97 | 18.18 | 17.91 | qfq | 1,638,349 | 29,679,683 | -1.73% |
| 2024-08-12 | 17.78 | 18.50 | 17.78 | 18.50 | 18.23 | qfq | 1,747,270 | 31,876,169 | 3.53% |
| 2024-08-09 | 17.73 | 17.99 | 17.63 | 17.87 | 17.61 | qfq | 510,300 | 9,122,621 | 0.79% |
| 2024-08-08 | 17.67 | 17.78 | 17.48 | 17.73 | 17.47 | qfq | 380,521 | 6,712,881 | 0.34% |
| 2024-08-07 | 17.88 | 17.90 | 17.64 | 17.67 | 17.41 | qfq | 566,800 | 10,060,249 | -1.12% |
| 2024-08-06 | 17.22 | 17.89 | 17.22 | 17.87 | 17.61 | qfq | 883,160 | 15,600,269 | 3.71% |
| 2024-08-05 | 17.71 | 17.89 | 17.18 | 17.23 | 16.97 | qfq | 859,400 | 15,055,540 | -3.31% |
| 2024-08-02 | 17.92 | 18.07 | 17.78 | 17.82 | 17.56 | qfq | 627,900 | 11,246,323 | -0.89% |
| 2024-08-01 | 18.14 | 18.14 | 17.90 | 17.98 | 17.71 | qfq | 738,400 | 13,309,125 | -0.77% |
| 2024-07-31 | 17.79 | 18.14 | 17.72 | 18.12 | 17.85 | qfq | 1,046,449 | 18,845,707 | 1.51% |
| 2024-07-30 | 17.45 | 17.87 | 17.45 | 17.85 | 17.59 | qfq | 652,747 | 11,576,740 | 1.83% |
| 2024-07-29 | 17.59 | 17.65 | 17.26 | 17.53 | 17.27 | qfq | 592,549 | 10,372,720 | 0.69% |
| 2024-07-26 | 17.20 | 17.52 | 17.15 | 17.41 | 17.15 | qfq | 506,779 | 8,827,490 | 1.22% |
| 2024-07-25 | 16.82 | 17.48 | 16.82 | 17.20 | 16.95 | qfq | 737,579 | 12,705,377 | 1.36% |
| 2024-07-24 | 17.18 | 17.34 | 16.95 | 16.97 | 16.72 | qfq | 711,100 | 12,141,610 | -1.79% |
| 2024-07-23 | 17.66 | 17.79 | 17.25 | 17.28 | 17.02 | qfq | 618,500 | 10,820,547 | -2.15% |
| 2024-07-22 | 17.40 | 17.76 | 17.40 | 17.66 | 17.40 | qfq | 497,500 | 8,772,628 | 0.68% |
| 2024-07-19 | 17.14 | 17.62 | 17.12 | 17.54 | 17.28 | qfq | 591,904 | 10,343,971 | 1.33% |
| 2024-07-18 | 17.60 | 17.77 | 17.21 | 17.31 | 17.05 | qfq | 1,226,928 | 21,268,664 | -2.20% |
| 2024-07-17 | 18.13 | 18.22 | 17.68 | 17.70 | 17.44 | qfq | 907,500 | 16,196,628 | -2.48% |
| 2024-07-16 | 18.09 | 18.18 | 17.85 | 18.15 | 17.88 | qfq | 734,628 | 13,242,020 | 0.83% |
| 2024-07-15 | 18.38 | 18.45 | 17.95 | 18.00 | 17.73 | qfq | 977,600 | 17,645,312 | -2.23% |
| 2024-07-12 | 18.60 | 18.77 | 18.37 | 18.41 | 18.14 | qfq | 1,253,800 | 23,203,845 | -1.66% |
| 2024-07-11 | 18.41 | 18.79 | 18.35 | 18.72 | 18.44 | qfq | 1,631,073 | 30,298,961 | 2.80% |
| 2024-07-10 | 18.51 | 18.60 | 18.14 | 18.21 | 17.94 | qfq | 1,138,983 | 20,869,103 | -1.62% |
| 2024-07-09 | 18.16 | 18.52 | 17.77 | 18.51 | 18.24 | qfq | 1,701,100 | 31,081,795 | 1.82% |
| 2024-07-08 | 18.74 | 18.87 | 18.04 | 18.18 | 17.91 | qfq | 1,646,041 | 30,191,950 | -2.99% |
| 2024-07-05 | 19.41 | 19.49 | 18.60 | 18.74 | 18.46 | qfq | 2,576,491 | 48,621,168 | -3.20% |
| 2024-07-04 | 19.91 | 20.27 | 19.28 | 19.36 | 19.07 | qfq | 2,590,331 | 51,156,227 | -3.34% |
| 2024-07-03 | 20.53 | 20.60 | 20.01 | 20.03 | 19.73 | qfq | 3,122,172 | 63,096,746 | -4.25% |
| 2024-07-02 | 21.18 | 21.29 | 20.51 | 20.92 | 20.61 | qfq | 5,121,912 | 106,766,065 | -3.51% |
| 2024-07-01 | 20.00 | 23.00 | 19.43 | 21.68 | 21.36 | qfq | 7,887,125 | 166,670,027 | 8.40% |
| 2024-06-28 | 20.12 | 20.42 | 19.80 | 20.00 | 19.70 | qfq | 3,595,259 | 72,106,211 | -2.01% |
| 2024-06-27 | 19.49 | 20.85 | 19.43 | 20.41 | 20.11 | qfq | 5,457,634 | 110,746,422 | 3.19% |
| 2024-06-26 | 19.74 | 19.87 | 19.03 | 19.78 | 19.49 | qfq | 3,492,085 | 68,069,628 | -0.10% |
| 2024-06-25 | 19.32 | 20.18 | 18.90 | 19.80 | 19.51 | qfq | 4,121,019 | 80,668,111 | 2.48% |
| 2024-06-24 | 20.04 | 20.88 | 19.25 | 19.32 | 19.03 | qfq | 4,669,284 | 92,311,103 | -5.20% |
| 2024-06-21 | 19.59 | 20.73 | 19.51 | 20.38 | 20.08 | qfq | 5,362,552 | 108,826,656 | 1.34% |
| 2024-06-20 | 21.17 | 21.17 | 19.87 | 20.11 | 19.81 | qfq | 10,511,736 | 214,898,219 | -5.23% |
| 2024-06-19 | 18.12 | 21.22 | 17.89 | 21.22 | 20.91 | qfq | 10,876,371 | 224,546,900 | 20.02% |
| 2024-06-18 | 17.36 | 17.68 | 17.30 | 17.68 | 17.42 | qfq | 379,010 | 6,655,864 | 1.14% |
| 2024-06-17 | 17.44 | 17.60 | 17.22 | 17.48 | 17.22 | qfq | 216,400 | 3,778,441 | 0.23% |
| 2024-06-14 | 17.35 | 17.46 | 17.18 | 17.44 | 17.18 | qfq | 260,768 | 4,517,300 | 0.40% |
| 2024-06-13 | 17.81 | 17.85 | 17.34 | 17.37 | 17.11 | qfq | 447,520 | 7,808,541 | -0.97% |
| 2024-06-12 | 17.40 | 17.58 | 17.36 | 17.54 | 17.28 | qfq | 303,683 | 5,319,253 | 1.15% |
| 2024-06-11 | 17.30 | 17.54 | 17.10 | 17.34 | 17.08 | qfq | 483,400 | 8,381,470 | -0.34% |
| 2024-06-07 | 17.16 | 17.57 | 17.16 | 17.40 | 17.14 | qfq | 422,200 | 7,342,190 | 1.40% |
| 2024-06-06 | 17.60 | 17.78 | 17.12 | 17.16 | 16.91 | qfq | 664,700 | 11,533,685 | -2.50% |
| 2024-06-05 | 18.07 | 18.35 | 17.57 | 17.60 | 17.34 | qfq | 410,700 | 7,333,684 | -2.76% |
| 2024-06-04 | 18.51 | 18.61 | 17.98 | 18.10 | 17.83 | qfq | 629,000 | 11,455,739 | -3.21% |
| 2024-06-03 | 18.40 | 18.87 | 18.32 | 18.70 | 18.42 | qfq | 802,800 | 14,948,368 | 0.43% |
| 2024-05-31 | 19.73 | 19.73 | 18.49 | 18.62 | 18.34 | qfq | 766,070 | 14,364,130 | -1.79% |
| 2024-05-30 | 19.11 | 19.27 | 18.95 | 18.96 | 18.49 | qfq | 429,800 | 8,194,271 | -1.25% |
| 2024-05-29 | 19.05 | 19.30 | 18.92 | 19.20 | 18.72 | qfq | 455,500 | 8,732,672 | 1.53% |
| 2024-05-28 | 19.21 | 19.23 | 18.90 | 18.91 | 18.44 | qfq | 255,900 | 4,868,895 | -1.56% |
| 2024-05-27 | 19.01 | 19.23 | 18.84 | 19.21 | 18.73 | qfq | 301,200 | 5,722,518 | 0.89% |
| 2024-05-24 | 18.85 | 19.26 | 18.85 | 19.04 | 18.57 | qfq | 455,523 | 8,715,872 | 0.53% |
| 2024-05-23 | 19.37 | 19.44 | 18.91 | 18.94 | 18.47 | qfq | 585,032 | 11,185,657 | -2.37% |
| 2024-05-22 | 19.36 | 19.58 | 19.36 | 19.40 | 18.92 | qfq | 356,039 | 6,928,935 | 0.05% |
| 2024-05-21 | 19.64 | 19.76 | 19.35 | 19.39 | 18.91 | qfq | 446,500 | 8,703,562 | -1.52% |
| 2024-05-20 | 19.68 | 19.88 | 19.59 | 19.69 | 19.20 | qfq | 496,800 | 9,806,795 | 0.25% |
| 2024-05-17 | 19.47 | 19.64 | 19.31 | 19.64 | 19.15 | qfq | 525,794 | 10,258,288 | 1.76% |
| 2024-05-16 | 19.35 | 19.58 | 19.26 | 19.30 | 18.82 | qfq | 329,240 | 6,385,541 | -0.26% |
| 2024-05-15 | 19.49 | 19.57 | 19.26 | 19.35 | 18.87 | qfq | 343,400 | 6,659,709 | -0.67% |
| 2024-05-14 | 19.27 | 19.63 | 19.27 | 19.48 | 18.99 | qfq | 481,550 | 9,394,407 | 1.09% |
| 2024-05-13 | 19.52 | 19.58 | 19.23 | 19.27 | 18.79 | qfq | 561,700 | 10,887,194 | -2.18% |
| 2024-05-10 | 19.75 | 19.98 | 19.67 | 19.70 | 19.21 | qfq | 538,700 | 10,650,400 | -0.15% |
| 2024-05-09 | 19.84 | 20.15 | 19.71 | 19.73 | 19.24 | qfq | 848,761 | 16,885,547 | -0.55% |
| 2024-05-08 | 20.09 | 20.27 | 19.82 | 19.84 | 19.35 | qfq | 982,000 | 19,613,004 | -1.93% |
| 2024-05-07 | 19.82 | 20.24 | 19.82 | 20.23 | 19.73 | qfq | 1,720,359 | 34,458,990 | 1.40% |
| 2024-05-06 | 19.30 | 19.98 | 19.28 | 19.95 | 19.45 | qfq | 1,352,623 | 26,619,146 | 4.07% |
| 2024-04-30 | 19.14 | 19.30 | 19.05 | 19.17 | 18.69 | qfq | 465,921 | 8,927,565 | 0.05% |
| 2024-04-29 | 18.63 | 19.16 | 18.61 | 19.16 | 18.68 | qfq | 823,781 | 15,655,019 | 2.84% |
| 2024-04-26 | 18.58 | 18.63 | 18.32 | 18.63 | 18.17 | qfq | 459,922 | 8,516,194 | 0.27% |
| 2024-04-25 | 18.26 | 18.78 | 18.26 | 18.58 | 18.12 | qfq | 546,952 | 10,194,124 | 1.36% |
| 2024-04-24 | 18.20 | 18.46 | 18.18 | 18.33 | 17.87 | qfq | 232,300 | 4,257,464 | -0.05% |
| 2024-04-23 | 18.20 | 18.48 | 18.11 | 18.34 | 17.88 | qfq | 393,600 | 7,188,939 | -0.11% |
| 2024-04-22 | 18.80 | 18.80 | 18.01 | 18.36 | 17.90 | qfq | 720,294 | 13,249,770 | 1.16% |
| 2024-04-19 | 18.01 | 18.28 | 17.93 | 18.15 | 17.70 | qfq | 358,422 | 6,499,601 | 0.00% |
| 2024-04-18 | 18.34 | 18.47 | 18.09 | 18.15 | 17.70 | qfq | 361,506 | 6,578,452 | -1.04% |
| 2024-04-17 | 17.49 | 18.43 | 17.36 | 18.34 | 17.88 | qfq | 823,944 | 14,936,841 | 6.69% |
| 2024-04-16 | 18.16 | 18.16 | 17.10 | 17.19 | 16.76 | qfq | 726,600 | 12,603,978 | -5.08% |
| 2024-04-15 | 19.01 | 19.13 | 17.88 | 18.11 | 17.66 | qfq | 902,063 | 16,515,749 | -4.73% |
| 2024-04-12 | 19.14 | 19.21 | 18.87 | 19.01 | 18.54 | qfq | 407,300 | 7,739,135 | -0.68% |
| 2024-04-11 | 19.05 | 19.26 | 18.83 | 19.14 | 18.66 | qfq | 478,643 | 9,159,974 | 0.74% |
| 2024-04-10 | 19.19 | 19.21 | 18.71 | 19.00 | 18.53 | qfq | 590,800 | 11,205,567 | -0.99% |
| 2024-04-09 | 18.89 | 19.20 | 18.82 | 19.19 | 18.71 | qfq | 495,582 | 9,447,267 | 1.59% |
| 2024-04-08 | 19.36 | 19.38 | 18.82 | 18.89 | 18.42 | qfq | 655,115 | 12,467,522 | -2.43% |
| 2024-04-03 | 19.41 | 19.51 | 19.13 | 19.36 | 18.88 | qfq | 559,828 | 10,808,260 | -0.21% |
| 2024-04-02 | 19.37 | 19.58 | 19.27 | 19.40 | 18.92 | qfq | 658,649 | 12,783,861 | 0.26% |
| 2024-04-01 | 19.28 | 19.40 | 19.20 | 19.35 | 18.87 | qfq | 928,166 | 17,948,687 | 0.36% |
| 2024-03-29 | 19.12 | 19.30 | 19.00 | 19.28 | 18.80 | qfq | 919,143 | 17,658,002 | 0.84% |
| 2024-03-28 | 18.79 | 19.18 | 18.54 | 19.12 | 18.64 | qfq | 1,014,300 | 19,175,431 | 3.02% |
| 2024-03-27 | 19.30 | 19.31 | 18.31 | 18.56 | 18.10 | qfq | 605,168 | 11,483,362 | -3.78% |
| 2024-03-26 | 19.14 | 19.38 | 18.69 | 19.29 | 18.81 | qfq | 926,099 | 17,648,784 | 0.47% |
| 2024-03-25 | 19.02 | 19.39 | 18.84 | 19.20 | 18.72 | qfq | 928,500 | 17,753,176 | 0.31% |
| 2024-03-22 | 19.05 | 19.28 | 18.71 | 19.14 | 18.66 | qfq | 934,400 | 17,710,692 | 0.21% |
| 2024-03-21 | 19.13 | 19.30 | 18.82 | 19.10 | 18.62 | qfq | 931,641 | 17,739,655 | -0.16% |
| 2024-03-20 | 18.62 | 19.17 | 18.54 | 19.13 | 18.65 | qfq | 1,476,983 | 27,999,738 | 2.41% |
| 2024-03-19 | 18.33 | 18.74 | 18.16 | 18.68 | 18.21 | qfq | 1,423,891 | 26,295,201 | 1.97% |
| 2024-03-18 | 18.14 | 18.34 | 18.08 | 18.32 | 17.86 | qfq | 879,164 | 16,050,916 | 0.94% |
| 2024-03-15 | 17.86 | 18.15 | 17.85 | 18.15 | 17.70 | qfq | 446,319 | 8,053,515 | 0.95% |
| 2024-03-14 | 18.08 | 18.20 | 17.86 | 17.98 | 17.53 | qfq | 756,700 | 13,618,829 | -0.88% |
| 2024-03-13 | 18.08 | 18.25 | 17.90 | 18.14 | 17.69 | qfq | 672,272 | 12,157,879 | 0.55% |
| 2024-03-12 | 18.01 | 18.13 | 17.73 | 18.04 | 17.59 | qfq | 740,051 | 13,293,937 | 0.33% |
| 2024-03-11 | 17.87 | 18.00 | 17.62 | 17.98 | 17.53 | qfq | 579,741 | 10,385,280 | 0.45% |
| 2024-03-08 | 18.06 | 18.34 | 17.80 | 17.90 | 17.45 | qfq | 1,129,144 | 20,332,477 | -1.59% |
| 2024-03-07 | 18.02 | 18.99 | 17.79 | 18.19 | 17.74 | qfq | 2,274,998 | 41,638,214 | 1.11% |
| 2024-03-06 | 17.10 | 18.74 | 17.10 | 17.99 | 17.54 | qfq | 1,731,625 | 30,866,698 | 4.71% |
| 2024-03-05 | 17.50 | 17.53 | 17.16 | 17.18 | 16.75 | qfq | 646,280 | 11,201,591 | -2.05% |
| 2024-03-04 | 17.59 | 17.66 | 17.38 | 17.54 | 17.10 | qfq | 583,011 | 10,214,186 | -0.34% |
| 2024-03-01 | 17.27 | 17.65 | 17.15 | 17.60 | 17.16 | qfq | 874,516 | 15,242,430 | 1.97% |
| 2024-02-29 | 16.79 | 17.35 | 16.79 | 17.26 | 16.83 | qfq | 1,187,142 | 20,401,576 | 2.55% |
| 2024-02-28 | 17.94 | 18.07 | 16.83 | 16.83 | 16.41 | qfq | 1,868,877 | 32,803,189 | -6.08% |
| 2024-02-27 | 17.66 | 17.94 | 17.46 | 17.92 | 17.47 | qfq | 774,250 | 13,765,482 | 1.47% |
| 2024-02-26 | 17.28 | 18.00 | 17.10 | 17.66 | 17.22 | qfq | 1,275,352 | 22,440,430 | 2.32% |
| 2024-02-23 | 16.75 | 17.28 | 16.68 | 17.26 | 16.83 | qfq | 1,204,450 | 20,536,633 | 3.60% |
| 2024-02-22 | 16.30 | 16.70 | 16.30 | 16.66 | 16.24 | qfq | 737,449 | 12,239,191 | 1.28% |
| 2024-02-21 | 16.33 | 16.74 | 16.15 | 16.45 | 16.04 | qfq | 932,221 | 15,409,275 | 1.23% |
| 2024-02-20 | 16.05 | 16.29 | 15.78 | 16.25 | 15.85 | qfq | 721,502 | 11,599,776 | 1.06% |
| 2024-02-19 | 15.99 | 16.35 | 15.89 | 16.08 | 15.68 | qfq | 1,207,227 | 19,447,041 | 3.68% |
| 2024-02-08 | 14.49 | 15.60 | 14.20 | 15.51 | 15.12 | qfq | 1,399,305 | 20,959,085 | 7.34% |
| 2024-02-07 | 14.40 | 14.80 | 14.20 | 14.45 | 14.09 | qfq | 1,103,630 | 15,891,317 | -0.76% |
| 2024-02-06 | 13.83 | 14.90 | 13.21 | 14.56 | 14.20 | qfq | 1,452,476 | 20,291,567 | 2.10% |
| 2024-02-05 | 15.51 | 15.56 | 13.65 | 14.26 | 13.90 | qfq | 1,624,318 | 23,261,996 | -8.65% |
| 2024-02-02 | 16.36 | 16.69 | 15.07 | 15.61 | 15.22 | qfq | 1,241,474 | 19,578,332 | -4.93% |
| 2024-02-01 | 16.94 | 16.94 | 16.29 | 16.42 | 16.01 | qfq | 1,180,261 | 19,578,178 | -3.24% |
| 2024-01-31 | 17.82 | 17.95 | 16.90 | 16.97 | 16.55 | qfq | 1,079,000 | 18,675,302 | -5.88% |
| 2024-01-30 | 18.63 | 18.67 | 17.90 | 18.03 | 17.58 | qfq | 655,968 | 12,025,964 | -3.32% |
| 2024-01-29 | 19.09 | 19.20 | 18.54 | 18.65 | 18.19 | qfq | 892,750 | 16,750,987 | -2.30% |
| 2024-01-26 | 18.88 | 19.33 | 18.88 | 19.09 | 18.61 | qfq | 912,217 | 17,497,201 | 1.11% |
| 2024-01-25 | 18.30 | 18.89 | 18.12 | 18.88 | 18.41 | qfq | 833,564 | 15,529,754 | 3.00% |
| 2024-01-24 | 18.25 | 18.43 | 17.70 | 18.33 | 17.87 | qfq | 1,177,473 | 21,344,135 | 0.94% |
| 2024-01-23 | 18.30 | 18.32 | 17.91 | 18.16 | 17.71 | qfq | 776,807 | 14,060,392 | -1.09% |
| 2024-01-22 | 19.53 | 19.65 | 18.18 | 18.36 | 17.90 | qfq | 1,198,686 | 22,538,414 | -5.89% |
| 2024-01-19 | 19.73 | 19.89 | 19.47 | 19.51 | 19.02 | qfq | 635,400 | 12,477,707 | -1.01% |
| 2024-01-18 | 20.42 | 20.42 | 19.42 | 19.71 | 19.22 | qfq | 1,449,637 | 28,558,669 | -3.48% |
| 2024-01-17 | 20.96 | 20.96 | 20.41 | 20.42 | 19.91 | qfq | 487,499 | 10,072,125 | -2.11% |
| 2024-01-16 | 20.98 | 21.08 | 20.68 | 20.86 | 20.34 | qfq | 432,200 | 8,999,750 | -0.38% |
| 2024-01-15 | 20.97 | 21.07 | 20.81 | 20.94 | 20.42 | qfq | 360,200 | 7,550,516 | -0.14% |
| 2024-01-12 | 21.07 | 21.26 | 20.97 | 20.97 | 20.45 | qfq | 560,700 | 11,833,569 | -0.66% |
| 2024-01-11 | 21.10 | 21.27 | 20.90 | 21.11 | 20.58 | qfq | 545,380 | 11,500,208 | 0.29% |
| 2024-01-10 | 21.16 | 21.39 | 20.94 | 21.05 | 20.53 | qfq | 721,540 | 15,244,381 | -1.03% |
| 2024-01-09 | 21.26 | 21.46 | 21.11 | 21.27 | 20.74 | qfq | 431,800 | 9,177,383 | 0.42% |
| 2024-01-08 | 21.60 | 21.63 | 21.18 | 21.18 | 20.65 | qfq | 649,700 | 13,897,156 | -1.49% |
| 2024-01-05 | 21.60 | 21.81 | 21.44 | 21.50 | 20.96 | qfq | 453,400 | 9,804,784 | -0.97% |
| 2024-01-04 | 21.60 | 21.76 | 21.55 | 21.71 | 21.17 | qfq | 514,000 | 11,137,698 | 0.14% |
| 2024-01-03 | 21.61 | 21.77 | 21.55 | 21.68 | 21.14 | qfq | 568,500 | 12,308,497 | -0.05% |
| 2024-01-02 | 21.40 | 21.72 | 21.29 | 21.69 | 21.15 | qfq | 685,866 | 14,799,326 | 1.45% |
| 2023-12-29 | 21.16 | 21.38 | 21.16 | 21.38 | 20.85 | qfq | 535,315 | 11,404,560 | 0.75% |
| 2023-12-28 | 20.51 | 21.26 | 20.51 | 21.22 | 20.69 | qfq | 862,661 | 18,124,321 | 2.91% |
| 2023-12-27 | 20.61 | 20.74 | 20.44 | 20.62 | 20.11 | qfq | 538,989 | 11,080,399 | 0.05% |
| 2023-12-26 | 20.92 | 21.02 | 20.50 | 20.61 | 20.10 | qfq | 827,034 | 17,142,706 | -1.86% |
| 2023-12-25 | 21.18 | 21.45 | 20.92 | 21.00 | 20.48 | qfq | 456,061 | 9,586,942 | -0.85% |
| 2023-12-22 | 21.28 | 21.42 | 21.13 | 21.18 | 20.65 | qfq | 668,017 | 14,210,054 | -1.03% |
| 2023-12-21 | 21.51 | 21.58 | 20.95 | 21.40 | 20.87 | qfq | 1,073,210 | 22,776,339 | -0.05% |
| 2023-12-20 | 21.25 | 21.95 | 21.25 | 21.41 | 20.88 | qfq | 974,439 | 21,101,892 | 0.85% |
| 2023-12-19 | 21.18 | 21.30 | 21.00 | 21.23 | 20.70 | qfq | 579,735 | 12,264,868 | 0.66% |
| 2023-12-18 | 21.48 | 21.53 | 21.07 | 21.09 | 20.56 | qfq | 644,681 | 13,695,258 | -1.82% |
| 2023-12-15 | 21.63 | 21.63 | 21.43 | 21.48 | 20.94 | qfq | 481,228 | 10,341,017 | -0.05% |
| 2023-12-14 | 21.54 | 21.67 | 21.45 | 21.49 | 20.95 | qfq | 453,000 | 9,762,087 | -0.14% |
| 2023-12-13 | 21.58 | 21.68 | 21.41 | 21.52 | 20.98 | qfq | 579,400 | 12,493,028 | -0.42% |
| 2023-12-12 | 21.71 | 21.72 | 21.42 | 21.61 | 21.07 | qfq | 719,700 | 15,508,496 | 0.05% |
| 2023-12-11 | 21.50 | 21.66 | 21.33 | 21.60 | 21.06 | qfq | 788,541 | 16,955,327 | 0.00% |
| 2023-12-08 | 22.05 | 22.24 | 21.58 | 21.60 | 21.06 | qfq | 662,505 | 14,449,357 | -1.68% |
| 2023-12-07 | 22.18 | 22.18 | 21.89 | 21.97 | 21.42 | qfq | 652,600 | 14,355,838 | -0.95% |
| 2023-12-06 | 22.10 | 22.35 | 22.05 | 22.18 | 21.63 | qfq | 520,512 | 11,572,904 | 0.27% |
| 2023-12-05 | 22.30 | 22.35 | 22.10 | 22.12 | 21.57 | qfq | 524,565 | 11,641,293 | -0.85% |
| 2023-12-04 | 22.56 | 22.56 | 22.31 | 22.31 | 21.75 | qfq | 762,582 | 17,062,496 | -0.80% |
| 2023-12-01 | 22.58 | 22.58 | 22.30 | 22.49 | 21.93 | qfq | 402,900 | 9,051,028 | -0.09% |
| 2023-11-30 | 22.63 | 22.75 | 22.41 | 22.51 | 21.95 | qfq | 557,578 | 12,560,595 | -0.49% |
| 2023-11-29 | 22.89 | 22.93 | 22.60 | 22.62 | 22.06 | qfq | 667,035 | 15,138,840 | -1.14% |
| 2023-11-28 | 22.82 | 22.95 | 22.61 | 22.88 | 22.31 | qfq | 635,455 | 14,509,546 | 0.31% |
| 2023-11-27 | 22.73 | 22.92 | 22.61 | 22.81 | 22.24 | qfq | 904,704 | 20,569,034 | -0.04% |
| 2023-11-24 | 22.97 | 23.03 | 22.72 | 22.82 | 22.25 | qfq | 529,135 | 12,084,909 | -0.61% |
| 2023-11-23 | 22.79 | 23.00 | 22.79 | 22.96 | 22.39 | qfq | 393,500 | 9,024,617 | 0.57% |
| 2023-11-22 | 23.00 | 23.07 | 22.83 | 22.83 | 22.26 | qfq | 396,138 | 9,078,484 | -0.74% |
| 2023-11-21 | 23.05 | 23.17 | 22.94 | 23.00 | 22.43 | qfq | 542,384 | 12,520,220 | -0.26% |
| 2023-11-20 | 22.92 | 23.06 | 22.78 | 23.06 | 22.49 | qfq | 676,632 | 15,543,607 | 0.70% |
| 2023-11-17 | 22.73 | 22.96 | 22.73 | 22.90 | 22.33 | qfq | 554,600 | 12,679,036 | 0.31% |
| 2023-11-16 | 22.88 | 23.05 | 22.82 | 22.83 | 22.26 | qfq | 460,400 | 10,536,747 | -0.65% |
| 2023-11-15 | 22.99 | 23.01 | 22.85 | 22.98 | 22.41 | qfq | 563,800 | 12,933,886 | 0.52% |
| 2023-11-14 | 22.90 | 22.98 | 22.81 | 22.86 | 22.29 | qfq | 281,198 | 6,434,702 | -0.31% |
| 2023-11-13 | 22.72 | 22.93 | 22.69 | 22.93 | 22.36 | qfq | 478,232 | 10,907,242 | 0.97% |
| 2023-11-10 | 22.81 | 22.82 | 22.56 | 22.71 | 22.14 | qfq | 372,235 | 8,457,868 | -0.13% |
| 2023-11-09 | 22.72 | 22.95 | 22.71 | 22.74 | 22.17 | qfq | 422,100 | 9,626,305 | -0.35% |
| 2023-11-08 | 23.04 | 23.04 | 22.72 | 22.82 | 22.25 | qfq | 462,525 | 10,567,268 | -0.48% |
| 2023-11-07 | 22.81 | 23.02 | 22.76 | 22.93 | 22.36 | qfq | 521,633 | 11,952,139 | 0.22% |
| 2023-11-06 | 22.69 | 22.89 | 22.62 | 22.88 | 22.31 | qfq | 564,977 | 12,873,568 | 1.24% |
| 2023-11-03 | 22.60 | 22.68 | 22.48 | 22.60 | 22.04 | qfq | 471,364 | 10,660,687 | 0.44% |
| 2023-11-02 | 22.65 | 22.70 | 22.50 | 22.50 | 21.94 | qfq | 477,986 | 10,786,351 | -0.66% |
| 2023-11-01 | 22.60 | 22.73 | 22.56 | 22.65 | 22.09 | qfq | 456,435 | 10,327,142 | 0.00% |
| 2023-10-31 | 22.65 | 22.73 | 22.53 | 22.65 | 22.09 | qfq | 403,400 | 9,121,247 | -0.04% |
| 2023-10-30 | 22.54 | 22.70 | 22.43 | 22.66 | 22.10 | qfq | 964,235 | 21,815,376 | 0.22% |
| 2023-10-27 | 22.49 | 22.74 | 22.13 | 22.61 | 22.05 | qfq | 1,107,600 | 24,953,130 | 1.25% |
| 2023-10-26 | 22.05 | 22.39 | 22.02 | 22.33 | 21.77 | qfq | 447,400 | 9,939,423 | 0.50% |
| 2023-10-25 | 21.85 | 22.29 | 21.83 | 22.22 | 21.67 | qfq | 792,291 | 17,545,814 | 2.11% |
| 2023-10-24 | 21.48 | 21.86 | 21.35 | 21.76 | 21.22 | qfq | 582,064 | 12,622,205 | 1.78% |
| 2023-10-23 | 21.81 | 21.85 | 21.29 | 21.38 | 20.85 | qfq | 782,314 | 16,869,440 | -0.93% |
| 2023-10-20 | 21.79 | 21.89 | 21.55 | 21.58 | 21.04 | qfq | 531,700 | 11,553,391 | -0.55% |
| 2023-10-19 | 21.80 | 22.05 | 21.66 | 21.70 | 21.16 | qfq | 500,491 | 10,938,278 | -0.50% |
| 2023-10-18 | 22.42 | 22.64 | 21.81 | 21.81 | 21.27 | qfq | 995,434 | 21,993,462 | -3.32% |
| 2023-10-17 | 22.57 | 22.62 | 22.41 | 22.56 | 22.00 | qfq | 250,399 | 5,638,238 | 0.09% |
| 2023-10-16 | 22.72 | 22.72 | 22.43 | 22.54 | 21.98 | qfq | 439,699 | 9,906,918 | -0.49% |
| 2023-10-13 | 22.70 | 22.77 | 22.57 | 22.65 | 22.09 | qfq | 513,200 | 11,617,402 | -0.88% |
| 2023-10-12 | 22.70 | 22.85 | 22.62 | 22.85 | 22.28 | qfq | 586,068 | 13,344,192 | 0.88% |
| 2023-10-11 | 22.56 | 22.77 | 22.55 | 22.65 | 22.09 | qfq | 559,935 | 12,683,887 | 0.22% |
| 2023-10-10 | 22.80 | 22.84 | 22.50 | 22.60 | 22.04 | qfq | 718,800 | 16,281,221 | -0.57% |
| 2023-10-09 | 22.84 | 22.85 | 22.65 | 22.73 | 22.16 | qfq | 821,477 | 18,653,944 | -0.87% |
| 2023-09-28 | 22.76 | 22.98 | 22.70 | 22.93 | 22.36 | qfq | 836,317 | 19,095,050 | 0.88% |
| 2023-09-27 | 22.82 | 22.99 | 22.73 | 22.73 | 22.16 | qfq | 1,082,525 | 24,716,492 | -0.39% |
| 2023-09-26 | 23.42 | 23.49 | 22.81 | 22.82 | 22.25 | qfq | 1,883,500 | 43,456,299 | -2.60% |
| 2023-09-25 | 23.62 | 23.70 | 23.30 | 23.43 | 22.85 | qfq | 2,291,218 | 53,656,729 | -1.18% |
| 2023-09-22 | 23.98 | 23.98 | 23.40 | 23.71 | 23.12 | qfq | 2,077,346 | 49,043,673 | 1.41% |
| 2023-09-21 | 24.00 | 24.08 | 23.38 | 23.38 | 22.80 | qfq | 1,699,260 | 40,147,803 | -3.39% |
| 2023-09-20 | 23.67 | 24.60 | 23.67 | 24.20 | 23.60 | qfq | 2,189,910 | 52,809,451 | 0.75% |
| 2023-09-19 | 25.86 | 25.86 | 24.02 | 24.02 | 23.42 | qfq | 3,906,164 | 96,231,222 | 3.05% |
| 2023-09-18 | 23.18 | 23.36 | 22.88 | 23.31 | 22.73 | qfq | 378,020 | 8,789,782 | 1.04% |
| 2023-09-15 | 23.04 | 23.25 | 22.92 | 23.07 | 22.50 | qfq | 291,262 | 6,732,302 | 0.30% |
| 2023-09-14 | 23.19 | 23.37 | 22.89 | 23.00 | 22.43 | qfq | 445,900 | 10,273,157 | -1.08% |
| 2023-09-13 | 23.59 | 23.59 | 23.15 | 23.25 | 22.67 | qfq | 448,895 | 10,457,739 | -0.77% |
| 2023-09-12 | 23.51 | 23.51 | 23.35 | 23.43 | 22.85 | qfq | 251,192 | 5,880,038 | -0.13% |
| 2023-09-11 | 23.29 | 23.52 | 23.20 | 23.46 | 22.88 | qfq | 501,279 | 11,742,201 | 0.73% |
| 2023-09-08 | 23.05 | 23.40 | 23.05 | 23.29 | 22.71 | qfq | 428,480 | 9,956,425 | 0.91% |
| 2023-09-07 | 23.37 | 23.48 | 23.07 | 23.08 | 22.51 | qfq | 419,512 | 9,747,463 | -1.49% |
| 2023-09-06 | 23.21 | 23.47 | 23.05 | 23.43 | 22.85 | qfq | 588,034 | 13,744,031 | 0.86% |
| 2023-09-05 | 23.27 | 23.29 | 23.16 | 23.23 | 22.65 | qfq | 304,780 | 7,072,466 | -0.17% |
| 2023-09-04 | 23.09 | 23.28 | 22.93 | 23.27 | 22.69 | qfq | 568,159 | 13,158,004 | 1.22% |
| 2023-09-01 | 22.90 | 23.13 | 22.86 | 22.99 | 22.42 | qfq | 211,679 | 4,871,329 | 0.04% |
| 2023-08-31 | 23.02 | 23.07 | 22.88 | 22.98 | 22.41 | qfq | 323,303 | 7,421,471 | -0.35% |
| 2023-08-30 | 23.19 | 23.28 | 22.95 | 23.06 | 22.49 | qfq | 679,319 | 15,697,280 | -0.56% |
| 2023-08-29 | 22.51 | 23.23 | 22.51 | 23.19 | 22.61 | qfq | 685,233 | 15,788,075 | 2.61% |
| 2023-08-28 | 23.30 | 23.60 | 22.57 | 22.60 | 22.04 | qfq | 689,000 | 15,883,648 | 0.76% |
| 2023-08-25 | 22.94 | 23.08 | 22.41 | 22.43 | 21.87 | qfq | 635,273 | 14,406,150 | -2.22% |
| 2023-08-24 | 23.06 | 23.10 | 22.76 | 22.94 | 22.37 | qfq | 370,400 | 8,489,362 | -0.09% |
| 2023-08-23 | 23.39 | 23.41 | 22.96 | 22.96 | 22.39 | qfq | 462,763 | 10,700,163 | -1.63% |
| 2023-08-22 | 23.80 | 23.93 | 23.10 | 23.34 | 22.76 | qfq | 990,019 | 23,162,235 | -1.85% |
| 2023-08-21 | 24.05 | 24.15 | 23.75 | 23.78 | 23.19 | qfq | 608,903 | 14,544,634 | -1.00% |
| 2023-08-18 | 24.01 | 24.35 | 23.95 | 24.02 | 23.42 | qfq | 1,017,217 | 24,604,471 | 0.21% |
| 2023-08-17 | 23.85 | 23.99 | 23.58 | 23.97 | 23.37 | qfq | 454,736 | 10,826,265 | 0.55% |
| 2023-08-16 | 23.82 | 24.00 | 23.80 | 23.84 | 23.25 | qfq | 274,707 | 6,569,503 | 0.00% |
| 2023-08-15 | 23.93 | 23.97 | 23.70 | 23.84 | 23.25 | qfq | 506,158 | 12,058,704 | -0.29% |
| 2023-08-14 | 24.01 | 24.12 | 23.78 | 23.91 | 23.31 | qfq | 561,614 | 13,406,728 | -0.62% |
| 2023-08-11 | 24.29 | 24.29 | 24.06 | 24.06 | 23.46 | qfq | 404,900 | 9,795,019 | -0.87% |
| 2023-08-10 | 24.02 | 24.28 | 24.02 | 24.27 | 23.67 | qfq | 459,600 | 11,123,952 | 0.75% |
| 2023-08-09 | 24.18 | 24.18 | 24.00 | 24.09 | 23.49 | qfq | 350,668 | 8,435,391 | -0.33% |
| 2023-08-08 | 24.14 | 24.21 | 24.04 | 24.17 | 23.57 | qfq | 297,653 | 7,179,277 | 0.04% |
| 2023-08-07 | 24.25 | 24.30 | 24.14 | 24.16 | 23.56 | qfq | 309,653 | 7,488,290 | -0.66% |
| 2023-08-04 | 24.39 | 24.44 | 24.22 | 24.32 | 23.71 | qfq | 488,300 | 11,864,038 | -0.12% |
| 2023-08-03 | 24.36 | 24.39 | 24.22 | 24.35 | 23.74 | qfq | 355,644 | 8,644,486 | 0.00% |
| 2023-08-02 | 24.35 | 24.44 | 24.30 | 24.35 | 23.74 | qfq | 406,876 | 9,915,981 | 0.00% |
| 2023-08-01 | 24.44 | 24.44 | 24.26 | 24.35 | 23.74 | qfq | 485,332 | 11,798,600 | -0.16% |
| 2023-07-31 | 24.23 | 24.47 | 24.23 | 24.39 | 23.78 | qfq | 775,891 | 18,899,013 | 0.62% |
| 2023-07-28 | 24.06 | 24.25 | 23.97 | 24.24 | 23.64 | qfq | 710,034 | 17,151,327 | 0.62% |
| 2023-07-27 | 24.25 | 24.27 | 24.06 | 24.09 | 23.49 | qfq | 482,727 | 11,662,347 | -0.50% |
| 2023-07-26 | 24.09 | 24.25 | 24.01 | 24.21 | 23.61 | qfq | 674,676 | 16,298,499 | 0.62% |
| 2023-07-25 | 23.95 | 24.07 | 23.94 | 24.06 | 23.46 | qfq | 517,254 | 12,416,444 | 0.80% |
| 2023-07-24 | 23.92 | 23.92 | 23.70 | 23.87 | 23.28 | qfq | 281,000 | 6,691,541 | 0.29% |
| 2023-07-21 | 23.88 | 23.89 | 23.75 | 23.80 | 23.21 | qfq | 391,300 | 9,322,818 | 0.04% |
| 2023-07-20 | 24.10 | 24.12 | 23.79 | 23.79 | 23.20 | qfq | 895,000 | 21,430,954 | -1.16% |
| 2023-07-19 | 24.15 | 24.19 | 23.92 | 24.07 | 23.47 | qfq | 824,486 | 19,802,233 | -0.12% |
| 2023-07-18 | 23.91 | 24.15 | 23.83 | 24.10 | 23.50 | qfq | 855,801 | 20,502,454 | 0.54% |