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
东方环宇603706.SH
最近收盘价19.042026-07-17
最近交易日2026-07-17
成交量（股）1,679,030
成交额（元）32,348,789
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 19.39 | 19.66 | 18.86 | 19.04 | 19.04 | qfq | 1,679,030 | 32,348,789 | -1.60% |
| 2026-07-16 | 19.08 | 19.44 | 19.01 | 19.35 | 19.35 | qfq | 1,012,400 | 19,538,378 | 1.15% |
| 2026-07-15 | 19.11 | 19.57 | 18.93 | 19.13 | 19.13 | qfq | 1,749,000 | 33,604,406 | -1.03% |
| 2026-07-14 | 18.69 | 19.39 | 18.55 | 19.33 | 19.33 | qfq | 1,603,507 | 30,703,798 | 3.70% |
| 2026-07-13 | 18.50 | 18.95 | 18.50 | 18.64 | 18.64 | qfq | 1,006,500 | 18,861,472 | 0.32% |
| 2026-07-10 | 18.43 | 18.83 | 18.23 | 18.58 | 18.58 | qfq | 858,800 | 15,925,498 | 0.00% |
| 2026-07-09 | 18.47 | 18.76 | 18.24 | 18.58 | 18.58 | qfq | 1,152,700 | 21,361,357 | -0.96% |
| 2026-07-08 | 18.57 | 18.84 | 18.36 | 18.76 | 18.76 | qfq | 1,197,000 | 22,283,894 | 1.24% |
| 2026-07-07 | 19.03 | 19.03 | 18.50 | 18.53 | 18.53 | qfq | 1,034,700 | 19,359,565 | -2.78% |
| 2026-07-06 | 19.07 | 19.28 | 18.68 | 19.06 | 19.06 | qfq | 1,638,698 | 31,080,353 | -0.99% |
| 2026-07-03 | 18.27 | 19.33 | 18.27 | 19.25 | 19.25 | qfq | 1,885,098 | 35,767,133 | 4.56% |
| 2026-07-02 | 17.94 | 18.48 | 17.70 | 18.41 | 18.41 | qfq | 1,301,700 | 23,710,806 | 3.08% |
| 2026-07-01 | 17.27 | 17.95 | 17.05 | 17.86 | 17.86 | qfq | 1,754,100 | 31,032,385 | 3.30% |
| 2026-06-30 | 17.11 | 17.40 | 16.81 | 17.29 | 17.29 | qfq | 2,266,300 | 38,963,826 | 1.05% |
| 2026-06-29 | 17.45 | 17.47 | 16.58 | 17.11 | 17.11 | qfq | 2,799,700 | 47,649,745 | -1.38% |
| 2026-06-26 | 18.65 | 18.92 | 17.04 | 17.35 | 17.35 | qfq | 3,797,400 | 67,290,294 | -7.57% |
| 2026-06-25 | 18.96 | 19.14 | 18.70 | 18.77 | 18.77 | qfq | 1,283,000 | 24,231,478 | -1.62% |
| 2026-06-24 | 19.68 | 19.96 | 19.02 | 19.08 | 19.08 | qfq | 1,349,400 | 26,108,855 | -3.83% |
| 2026-06-23 | 19.44 | 19.95 | 19.33 | 19.84 | 19.84 | qfq | 1,376,200 | 27,220,336 | 1.95% |
| 2026-06-22 | 19.58 | 19.68 | 18.77 | 19.46 | 19.46 | qfq | 1,684,100 | 32,165,751 | -0.61% |
| 2026-06-18 | 19.68 | 19.94 | 19.40 | 19.58 | 19.58 | qfq | 1,347,720 | 26,404,632 | -1.01% |
| 2026-06-17 | 19.80 | 19.99 | 19.46 | 19.78 | 19.78 | qfq | 1,409,200 | 27,745,441 | -0.65% |
| 2026-06-16 | 21.06 | 21.06 | 19.90 | 19.91 | 19.91 | qfq | 1,501,192 | 30,274,236 | -3.86% |
| 2026-06-15 | 20.14 | 20.71 | 20.10 | 20.71 | 20.71 | qfq | 1,927,428 | 39,506,806 | 2.47% |
| 2026-06-12 | 20.48 | 20.65 | 20.10 | 20.21 | 20.21 | qfq | 1,820,300 | 37,094,775 | -0.59% |
| 2026-06-11 | 20.73 | 20.88 | 20.26 | 20.33 | 20.33 | qfq | 1,665,100 | 34,041,168 | -6.27% |
| 2026-06-10 | 21.72 | 22.06 | 21.42 | 21.69 | 20.79 | qfq | 1,845,100 | 40,113,457 | -0.05% |
| 2026-06-09 | 21.82 | 22.20 | 21.45 | 21.70 | 20.80 | qfq | 1,296,000 | 28,070,524 | -0.28% |
| 2026-06-08 | 21.92 | 22.27 | 21.43 | 21.76 | 20.86 | qfq | 1,667,500 | 36,416,097 | -2.81% |
| 2026-06-05 | 22.09 | 22.85 | 22.01 | 22.39 | 21.46 | qfq | 2,133,500 | 47,908,722 | 1.82% |
| 2026-06-04 | 22.32 | 22.51 | 21.92 | 21.99 | 21.08 | qfq | 1,392,700 | 30,888,878 | -1.65% |
| 2026-06-03 | 22.62 | 22.62 | 22.01 | 22.36 | 21.43 | qfq | 1,313,800 | 29,226,995 | -1.24% |
| 2026-06-02 | 22.99 | 23.12 | 22.50 | 22.64 | 21.70 | qfq | 1,575,500 | 35,904,945 | -1.26% |
| 2026-06-01 | 22.03 | 23.09 | 21.96 | 22.93 | 21.98 | qfq | 2,211,400 | 50,288,460 | 2.92% |
| 2026-05-29 | 22.44 | 22.63 | 21.96 | 22.28 | 21.36 | qfq | 1,496,900 | 33,328,637 | -0.89% |
| 2026-05-28 | 22.47 | 22.74 | 22.00 | 22.48 | 21.55 | qfq | 1,846,400 | 41,297,966 | -0.04% |
| 2026-05-27 | 22.78 | 22.78 | 22.25 | 22.49 | 21.56 | qfq | 2,023,436 | 45,482,096 | -1.27% |
| 2026-05-26 | 22.94 | 23.88 | 22.45 | 22.78 | 21.83 | qfq | 2,015,000 | 45,866,122 | -0.31% |
| 2026-05-25 | 23.65 | 23.65 | 22.49 | 22.85 | 21.90 | qfq | 3,463,100 | 78,880,645 | -3.34% |
| 2026-05-22 | 23.46 | 23.68 | 23.27 | 23.64 | 22.66 | qfq | 2,880,700 | 67,584,943 | 0.77% |
| 2026-05-21 | 24.33 | 24.58 | 23.41 | 23.46 | 22.49 | qfq | 4,397,400 | 105,713,700 | -4.09% |
| 2026-05-20 | 24.09 | 24.65 | 23.73 | 24.46 | 23.45 | qfq | 3,257,900 | 79,455,806 | 1.54% |
| 2026-05-19 | 23.63 | 24.09 | 23.35 | 24.09 | 23.09 | qfq | 2,589,560 | 61,491,767 | 2.34% |
| 2026-05-18 | 23.09 | 23.54 | 22.95 | 23.54 | 22.56 | qfq | 1,806,300 | 41,919,860 | 0.60% |
| 2026-05-15 | 22.99 | 23.58 | 22.71 | 23.40 | 22.43 | qfq | 2,727,100 | 63,207,051 | 1.69% |
| 2026-05-14 | 22.77 | 23.25 | 22.62 | 23.01 | 22.06 | qfq | 2,108,492 | 48,606,113 | 1.05% |
| 2026-05-13 | 22.57 | 22.98 | 22.46 | 22.77 | 21.83 | qfq | 1,698,300 | 38,715,351 | 1.38% |
| 2026-05-12 | 22.55 | 22.90 | 22.34 | 22.46 | 21.53 | qfq | 1,285,832 | 28,996,914 | -0.62% |
| 2026-05-11 | 22.20 | 22.75 | 22.15 | 22.60 | 21.66 | qfq | 2,001,200 | 45,067,075 | 1.57% |
| 2026-05-08 | 22.12 | 22.33 | 21.88 | 22.25 | 21.33 | qfq | 1,468,500 | 32,473,962 | 0.45% |
| 2026-05-07 | 21.71 | 22.18 | 21.60 | 22.15 | 21.23 | qfq | 1,821,600 | 40,020,676 | 1.42% |
| 2026-05-06 | 21.64 | 21.88 | 21.36 | 21.84 | 20.93 | qfq | 2,411,392 | 52,249,674 | 0.97% |
| 2026-04-30 | 21.34 | 21.75 | 21.23 | 21.63 | 20.73 | qfq | 2,259,100 | 48,775,291 | 1.36% |
| 2026-04-29 | 21.64 | 21.64 | 21.23 | 21.34 | 20.45 | qfq | 2,574,500 | 55,160,798 | -1.43% |
| 2026-04-28 | 20.98 | 22.15 | 20.98 | 21.65 | 20.75 | qfq | 4,507,894 | 97,278,391 | 4.94% |
| 2026-04-27 | 20.17 | 20.68 | 20.05 | 20.63 | 19.77 | qfq | 1,810,000 | 37,078,178 | 2.28% |
| 2026-04-24 | 20.40 | 20.41 | 20.05 | 20.17 | 19.33 | qfq | 1,045,232 | 21,114,930 | -0.79% |
| 2026-04-23 | 20.36 | 20.54 | 20.13 | 20.33 | 19.49 | qfq | 1,144,500 | 23,289,025 | -0.15% |
| 2026-04-22 | 20.54 | 20.64 | 20.34 | 20.36 | 19.52 | qfq | 1,045,000 | 21,328,959 | -0.78% |
| 2026-04-21 | 20.58 | 20.64 | 20.18 | 20.52 | 19.67 | qfq | 2,145,500 | 43,873,750 | 0.93% |
| 2026-04-20 | 19.93 | 20.34 | 19.86 | 20.33 | 19.49 | qfq | 2,468,400 | 49,835,689 | 3.67% |
| 2026-04-17 | 19.81 | 19.81 | 19.51 | 19.61 | 18.80 | qfq | 767,700 | 15,062,735 | -0.20% |
| 2026-04-16 | 19.44 | 19.68 | 19.27 | 19.65 | 18.83 | qfq | 938,100 | 18,326,546 | 1.03% |
| 2026-04-15 | 19.41 | 19.49 | 19.31 | 19.45 | 18.64 | qfq | 723,200 | 14,046,794 | 0.21% |
| 2026-04-14 | 19.22 | 19.42 | 19.16 | 19.41 | 18.60 | qfq | 1,000,900 | 19,312,151 | 0.94% |
| 2026-04-13 | 19.27 | 19.32 | 19.04 | 19.23 | 18.43 | qfq | 802,500 | 15,407,731 | -0.26% |
| 2026-04-10 | 19.04 | 19.40 | 19.04 | 19.28 | 18.48 | qfq | 801,600 | 15,435,537 | 1.26% |
| 2026-04-09 | 19.33 | 19.48 | 19.03 | 19.04 | 18.25 | qfq | 1,108,400 | 21,277,578 | -2.06% |
| 2026-04-08 | 19.34 | 19.48 | 19.16 | 19.44 | 18.63 | qfq | 1,173,300 | 22,714,195 | 1.41% |
| 2026-04-07 | 18.90 | 19.24 | 18.51 | 19.17 | 18.37 | qfq | 1,013,800 | 19,294,143 | 1.32% |
| 2026-04-03 | 19.58 | 19.73 | 18.80 | 18.92 | 18.13 | qfq | 1,064,400 | 20,281,105 | -3.72% |
| 2026-04-02 | 19.78 | 19.83 | 19.49 | 19.65 | 18.83 | qfq | 943,700 | 18,560,111 | -0.51% |
| 2026-04-01 | 19.67 | 19.83 | 19.57 | 19.75 | 18.93 | qfq | 895,100 | 17,628,067 | 1.39% |
| 2026-03-31 | 19.73 | 19.95 | 19.41 | 19.48 | 18.67 | qfq | 976,300 | 19,224,752 | -1.91% |
| 2026-03-30 | 19.90 | 20.10 | 19.69 | 19.86 | 19.04 | qfq | 960,400 | 19,057,292 | -0.45% |
| 2026-03-27 | 19.65 | 19.98 | 19.65 | 19.95 | 19.12 | qfq | 1,045,700 | 20,745,865 | 0.76% |
| 2026-03-26 | 19.78 | 19.94 | 19.60 | 19.80 | 18.98 | qfq | 1,135,800 | 22,491,756 | 0.00% |
| 2026-03-25 | 19.66 | 19.98 | 19.43 | 19.80 | 18.98 | qfq | 1,274,700 | 25,165,133 | 0.56% |
| 2026-03-24 | 19.13 | 19.74 | 18.96 | 19.69 | 18.87 | qfq | 1,686,800 | 32,648,799 | 3.58% |
| 2026-03-23 | 19.75 | 20.08 | 18.90 | 19.01 | 18.22 | qfq | 2,634,100 | 50,943,336 | -4.81% |
| 2026-03-20 | 20.32 | 20.35 | 19.85 | 19.97 | 19.14 | qfq | 1,810,100 | 36,345,692 | -1.72% |
| 2026-03-19 | 20.17 | 20.53 | 20.17 | 20.32 | 19.48 | qfq | 2,196,000 | 44,736,386 | 0.79% |
| 2026-03-18 | 19.79 | 20.21 | 19.73 | 20.16 | 19.32 | qfq | 1,340,100 | 26,741,168 | 1.77% |
| 2026-03-17 | 20.31 | 20.45 | 19.80 | 19.81 | 18.99 | qfq | 2,028,600 | 40,715,910 | -2.75% |
| 2026-03-16 | 20.60 | 20.70 | 20.15 | 20.37 | 19.52 | qfq | 1,547,900 | 31,543,118 | -0.05% |
| 2026-03-13 | 20.80 | 20.88 | 20.38 | 20.38 | 19.53 | qfq | 2,098,600 | 43,340,023 | -2.02% |
| 2026-03-12 | 20.81 | 21.06 | 20.51 | 20.80 | 19.94 | qfq | 2,327,286 | 48,457,698 | 0.24% |
| 2026-03-11 | 20.71 | 20.80 | 20.56 | 20.75 | 19.89 | qfq | 2,170,486 | 44,900,450 | -0.43% |
| 2026-03-10 | 21.00 | 21.01 | 20.46 | 20.84 | 19.98 | qfq | 3,114,400 | 64,693,459 | -0.81% |
| 2026-03-09 | 22.00 | 22.36 | 21.00 | 21.01 | 20.14 | qfq | 4,814,600 | 102,954,201 | 0.00% |
| 2026-03-06 | 20.80 | 21.15 | 20.51 | 21.01 | 20.14 | qfq | 3,550,500 | 74,226,083 | -0.10% |
| 2026-03-05 | 21.92 | 22.20 | 20.80 | 21.03 | 20.16 | qfq | 6,519,386 | 138,115,703 | -3.84% |
| 2026-03-04 | 23.73 | 23.73 | 21.56 | 21.87 | 20.96 | qfq | 9,071,908 | 201,290,148 | -8.72% |
| 2026-03-03 | 22.03 | 23.96 | 22.03 | 23.96 | 22.97 | qfq | 10,494,086 | 244,794,503 | 10.01% |
| 2026-03-02 | 21.36 | 21.90 | 21.23 | 21.78 | 20.88 | qfq | 4,012,100 | 86,923,093 | 1.97% |
| 2026-02-27 | 21.11 | 21.38 | 21.00 | 21.36 | 20.47 | qfq | 1,093,300 | 23,170,766 | 1.18% |
| 2026-02-26 | 21.03 | 21.15 | 20.83 | 21.11 | 20.23 | qfq | 921,800 | 19,348,680 | 0.72% |
| 2026-02-25 | 21.13 | 21.46 | 20.92 | 20.96 | 20.09 | qfq | 1,050,600 | 22,188,746 | -0.85% |
| 2026-02-24 | 20.65 | 21.20 | 20.58 | 21.14 | 20.26 | qfq | 1,204,079 | 25,302,529 | 2.77% |
| 2026-02-13 | 20.66 | 20.85 | 20.55 | 20.57 | 19.72 | qfq | 608,600 | 12,591,035 | -0.58% |
| 2026-02-12 | 20.98 | 21.07 | 20.62 | 20.69 | 19.83 | qfq | 1,118,100 | 23,224,190 | -1.10% |
| 2026-02-11 | 20.81 | 20.98 | 20.81 | 20.92 | 20.05 | qfq | 746,300 | 15,615,032 | 0.05% |
| 2026-02-10 | 21.17 | 21.17 | 20.90 | 20.91 | 20.04 | qfq | 798,500 | 16,777,512 | -0.76% |
| 2026-02-09 | 21.03 | 21.14 | 20.87 | 21.07 | 20.20 | qfq | 968,700 | 20,397,660 | 0.19% |
| 2026-02-06 | 20.90 | 21.17 | 20.80 | 21.03 | 20.16 | qfq | 858,600 | 18,089,147 | 0.62% |
| 2026-02-05 | 21.25 | 21.29 | 20.90 | 20.90 | 20.03 | qfq | 975,279 | 20,545,545 | -1.14% |
| 2026-02-04 | 20.75 | 21.34 | 20.71 | 21.14 | 20.26 | qfq | 1,688,400 | 35,678,986 | 1.88% |
| 2026-02-03 | 20.86 | 20.99 | 20.61 | 20.75 | 19.89 | qfq | 1,170,248 | 24,308,606 | 0.29% |
| 2026-02-02 | 21.23 | 21.56 | 20.60 | 20.69 | 19.83 | qfq | 2,356,400 | 49,555,668 | -2.77% |
| 2026-01-30 | 21.32 | 21.75 | 21.12 | 21.28 | 20.40 | qfq | 2,601,374 | 55,821,410 | -0.61% |
| 2026-01-29 | 21.05 | 21.60 | 21.05 | 21.41 | 20.52 | qfq | 3,446,395 | 73,702,156 | 1.61% |
| 2026-01-28 | 20.91 | 21.20 | 20.78 | 21.07 | 20.20 | qfq | 1,868,500 | 39,356,269 | 0.77% |
| 2026-01-27 | 21.00 | 21.02 | 20.62 | 20.91 | 20.04 | qfq | 1,605,798 | 33,419,789 | -0.90% |
| 2026-01-26 | 20.70 | 21.18 | 20.70 | 21.10 | 20.22 | qfq | 2,506,700 | 52,519,562 | 1.44% |
| 2026-01-23 | 20.97 | 21.14 | 20.60 | 20.80 | 19.94 | qfq | 1,843,700 | 38,231,972 | -0.72% |
| 2026-01-22 | 20.58 | 21.09 | 20.58 | 20.95 | 20.08 | qfq | 1,996,479 | 41,772,725 | 1.80% |
| 2026-01-21 | 20.45 | 20.74 | 20.37 | 20.58 | 19.73 | qfq | 1,227,800 | 25,190,963 | 0.39% |
| 2026-01-20 | 20.90 | 20.90 | 20.37 | 20.50 | 19.65 | qfq | 1,978,600 | 40,670,609 | 0.34% |
| 2026-01-19 | 20.24 | 20.48 | 20.15 | 20.43 | 19.58 | qfq | 1,606,500 | 32,666,274 | 0.99% |
| 2026-01-16 | 20.20 | 20.25 | 19.99 | 20.23 | 19.39 | qfq | 1,300,600 | 26,173,591 | 0.40% |
| 2026-01-15 | 19.90 | 20.17 | 19.87 | 20.15 | 19.31 | qfq | 1,549,121 | 31,031,809 | 0.95% |
| 2026-01-14 | 20.00 | 20.18 | 19.76 | 19.96 | 19.13 | qfq | 1,732,300 | 34,590,956 | 0.25% |
| 2026-01-13 | 19.88 | 20.07 | 19.77 | 19.91 | 19.08 | qfq | 1,577,700 | 31,451,900 | 0.30% |
| 2026-01-12 | 19.95 | 19.95 | 19.62 | 19.85 | 19.03 | qfq | 1,722,400 | 34,057,971 | 0.20% |
| 2026-01-09 | 19.75 | 19.87 | 19.68 | 19.81 | 18.99 | qfq | 1,078,024 | 21,332,177 | 0.15% |
| 2026-01-08 | 19.88 | 19.88 | 19.72 | 19.78 | 18.96 | qfq | 1,270,900 | 25,153,981 | -0.60% |
| 2026-01-07 | 19.89 | 20.03 | 19.77 | 19.90 | 19.07 | qfq | 1,575,200 | 31,325,777 | 0.40% |
| 2026-01-06 | 19.85 | 19.88 | 19.67 | 19.82 | 19.00 | qfq | 1,422,997 | 28,153,565 | 0.76% |
| 2026-01-05 | 19.46 | 19.80 | 19.36 | 19.67 | 18.85 | qfq | 1,292,597 | 25,347,670 | 1.39% |
| 2025-12-31 | 19.43 | 19.45 | 19.19 | 19.40 | 18.60 | qfq | 1,053,200 | 20,403,136 | 0.36% |
| 2025-12-30 | 19.32 | 19.50 | 19.17 | 19.33 | 18.53 | qfq | 1,090,400 | 21,070,905 | 0.05% |
| 2025-12-29 | 19.47 | 19.52 | 19.28 | 19.32 | 18.52 | qfq | 873,000 | 16,899,117 | -0.72% |
| 2025-12-26 | 19.74 | 19.75 | 19.45 | 19.46 | 18.65 | qfq | 918,400 | 17,988,042 | -1.17% |
| 2025-12-25 | 19.62 | 19.78 | 19.50 | 19.69 | 18.87 | qfq | 853,900 | 16,817,185 | 0.66% |
| 2025-12-24 | 19.35 | 19.60 | 19.34 | 19.56 | 18.75 | qfq | 970,700 | 18,951,183 | 0.72% |
| 2025-12-23 | 19.65 | 19.80 | 19.38 | 19.42 | 18.61 | qfq | 1,169,500 | 22,822,317 | -1.02% |
| 2025-12-22 | 19.75 | 19.75 | 19.50 | 19.62 | 18.81 | qfq | 1,021,971 | 20,035,437 | 0.00% |
| 2025-12-19 | 19.50 | 19.68 | 19.45 | 19.62 | 18.81 | qfq | 975,200 | 19,096,340 | 0.62% |
| 2025-12-18 | 19.30 | 19.55 | 19.18 | 19.50 | 18.69 | qfq | 1,116,500 | 21,720,979 | 0.83% |
| 2025-12-17 | 19.24 | 19.38 | 18.96 | 19.34 | 18.54 | qfq | 984,300 | 18,869,734 | 0.99% |
| 2025-12-16 | 19.61 | 19.65 | 19.12 | 19.15 | 18.36 | qfq | 976,800 | 18,868,839 | -2.15% |
| 2025-12-15 | 19.38 | 19.68 | 19.33 | 19.57 | 18.76 | qfq | 811,700 | 15,855,683 | 0.46% |
| 2025-12-12 | 19.54 | 19.83 | 19.43 | 19.48 | 18.67 | qfq | 1,050,300 | 20,615,318 | -0.66% |
| 2025-12-11 | 19.81 | 19.94 | 19.58 | 19.61 | 18.80 | qfq | 886,000 | 17,466,125 | -1.16% |
| 2025-12-10 | 19.78 | 19.90 | 19.73 | 19.84 | 19.02 | qfq | 602,400 | 11,934,676 | 0.00% |
| 2025-12-09 | 19.91 | 20.14 | 19.80 | 19.84 | 19.02 | qfq | 881,300 | 17,615,771 | -0.85% |
| 2025-12-08 | 20.04 | 20.14 | 19.99 | 20.01 | 19.18 | qfq | 784,395 | 15,731,971 | 0.30% |
| 2025-12-05 | 20.02 | 20.13 | 19.67 | 19.95 | 19.12 | qfq | 1,250,624 | 24,812,671 | -0.60% |
| 2025-12-04 | 20.24 | 20.45 | 20.04 | 20.07 | 19.24 | qfq | 887,300 | 17,894,249 | -0.84% |
| 2025-12-03 | 20.52 | 20.56 | 20.22 | 20.24 | 19.40 | qfq | 888,595 | 18,077,618 | -0.74% |
| 2025-12-02 | 20.45 | 20.60 | 20.27 | 20.39 | 19.54 | qfq | 891,600 | 18,174,358 | -0.83% |
| 2025-12-01 | 20.44 | 21.08 | 20.31 | 20.56 | 19.71 | qfq | 2,180,400 | 45,201,464 | 1.18% |
| 2025-11-28 | 20.09 | 20.33 | 19.89 | 20.32 | 19.48 | qfq | 1,155,400 | 23,279,769 | 1.65% |
| 2025-11-27 | 19.86 | 20.18 | 19.86 | 19.99 | 19.16 | qfq | 964,000 | 19,319,755 | 0.20% |
| 2025-11-26 | 20.15 | 20.41 | 19.93 | 19.95 | 19.12 | qfq | 1,014,400 | 20,450,766 | -0.94% |
| 2025-11-25 | 20.10 | 20.43 | 20.10 | 20.14 | 19.30 | qfq | 1,218,298 | 24,696,986 | 0.70% |
| 2025-11-24 | 20.13 | 20.39 | 19.83 | 20.00 | 19.17 | qfq | 1,486,600 | 29,820,289 | -0.45% |
| 2025-11-21 | 20.82 | 21.10 | 20.03 | 20.09 | 19.26 | qfq | 2,178,700 | 44,384,911 | -4.24% |
| 2025-11-20 | 22.00 | 22.00 | 20.82 | 20.98 | 20.11 | qfq | 1,875,000 | 39,588,821 | -1.04% |
| 2025-11-19 | 21.90 | 22.00 | 21.01 | 21.20 | 20.32 | qfq | 2,763,700 | 59,002,704 | -3.85% |
| 2025-11-18 | 22.06 | 22.20 | 21.66 | 22.05 | 21.14 | qfq | 2,776,700 | 60,826,843 | 0.27% |
| 2025-11-17 | 22.40 | 22.60 | 21.93 | 21.99 | 21.08 | qfq | 3,422,800 | 75,788,198 | -1.83% |
| 2025-11-14 | 21.55 | 22.75 | 21.55 | 22.40 | 21.47 | qfq | 6,261,400 | 139,532,526 | 4.14% |
| 2025-11-13 | 21.60 | 21.60 | 21.10 | 21.51 | 20.62 | qfq | 1,118,300 | 23,893,901 | 0.09% |
| 2025-11-12 | 21.43 | 21.73 | 21.33 | 21.49 | 20.60 | qfq | 1,488,902 | 32,058,899 | 0.28% |
| 2025-11-11 | 21.36 | 21.67 | 21.30 | 21.43 | 20.54 | qfq | 1,544,902 | 33,235,578 | 0.14% |
| 2025-11-10 | 21.77 | 21.96 | 21.35 | 21.40 | 20.51 | qfq | 1,619,948 | 34,866,515 | -1.56% |
| 2025-11-07 | 21.76 | 22.09 | 21.72 | 21.74 | 20.84 | qfq | 1,450,000 | 31,650,202 | -0.64% |
| 2025-11-06 | 21.95 | 21.96 | 21.70 | 21.88 | 20.97 | qfq | 1,674,300 | 36,568,860 | 0.09% |
| 2025-11-05 | 21.50 | 21.88 | 21.32 | 21.86 | 20.95 | qfq | 2,183,402 | 47,416,801 | 1.72% |
| 2025-11-04 | 21.46 | 21.70 | 21.37 | 21.49 | 20.60 | qfq | 1,800,400 | 38,751,232 | 0.19% |
| 2025-11-03 | 21.34 | 21.55 | 21.22 | 21.45 | 20.56 | qfq | 1,562,400 | 33,526,876 | 1.13% |
| 2025-10-31 | 21.03 | 21.40 | 20.96 | 21.21 | 20.33 | qfq | 1,405,600 | 29,817,079 | 0.90% |
| 2025-10-30 | 21.30 | 21.50 | 21.00 | 21.02 | 20.15 | qfq | 2,671,571 | 56,585,238 | -1.91% |
| 2025-10-29 | 21.36 | 21.59 | 21.31 | 21.43 | 20.54 | qfq | 1,820,200 | 39,005,729 | -0.19% |
| 2025-10-28 | 21.60 | 21.89 | 21.38 | 21.47 | 20.58 | qfq | 2,214,200 | 47,808,906 | -1.47% |
| 2025-10-27 | 21.73 | 21.93 | 21.65 | 21.79 | 20.89 | qfq | 1,824,400 | 39,757,309 | 0.37% |
| 2025-10-24 | 22.04 | 22.12 | 21.61 | 21.71 | 20.81 | qfq | 2,722,007 | 59,204,330 | -1.90% |
| 2025-10-23 | 22.00 | 22.27 | 21.73 | 22.13 | 21.21 | qfq | 2,234,400 | 49,156,574 | 0.41% |
| 2025-10-22 | 22.41 | 22.65 | 21.86 | 22.04 | 21.13 | qfq | 3,649,202 | 80,957,326 | -2.48% |
| 2025-10-21 | 22.74 | 22.90 | 22.35 | 22.60 | 21.66 | qfq | 4,507,200 | 101,404,344 | -1.57% |
| 2025-10-20 | 21.99 | 22.96 | 21.91 | 22.96 | 22.01 | qfq | 7,275,398 | 164,047,327 | 4.74% |
| 2025-10-17 | 21.86 | 22.40 | 21.60 | 21.92 | 21.01 | qfq | 3,526,900 | 77,831,547 | -0.05% |
| 2025-10-16 | 22.27 | 22.31 | 21.76 | 21.93 | 21.02 | qfq | 3,242,400 | 71,033,321 | -1.92% |
| 2025-10-15 | 22.82 | 22.82 | 22.06 | 22.36 | 21.43 | qfq | 4,513,885 | 100,627,668 | -1.93% |
| 2025-10-14 | 22.15 | 22.80 | 21.82 | 22.80 | 21.85 | qfq | 6,849,033 | 153,562,103 | 3.68% |
| 2025-10-13 | 21.20 | 22.02 | 21.01 | 21.99 | 21.08 | qfq | 3,065,900 | 66,371,580 | 0.69% |
| 2025-10-10 | 21.52 | 22.18 | 21.48 | 21.84 | 20.93 | qfq | 4,018,300 | 87,844,597 | 1.11% |
| 2025-10-09 | 21.04 | 21.61 | 20.97 | 21.60 | 20.70 | qfq | 3,145,100 | 67,282,652 | 2.66% |
| 2025-09-30 | 21.00 | 21.04 | 20.82 | 21.04 | 20.17 | qfq | 1,452,900 | 30,396,539 | 0.00% |
| 2025-09-29 | 20.76 | 21.13 | 20.53 | 21.04 | 20.17 | qfq | 2,273,100 | 47,663,340 | 1.35% |
| 2025-09-26 | 20.52 | 20.92 | 20.30 | 20.76 | 19.90 | qfq | 1,361,500 | 28,087,541 | 1.22% |
| 2025-09-25 | 20.95 | 21.01 | 20.51 | 20.51 | 19.66 | qfq | 1,630,500 | 33,743,242 | -2.01% |
| 2025-09-24 | 20.70 | 21.22 | 20.70 | 20.93 | 20.06 | qfq | 1,868,190 | 39,077,675 | 1.06% |
| 2025-09-23 | 20.38 | 20.76 | 19.93 | 20.71 | 19.85 | qfq | 2,611,190 | 53,351,951 | 0.83% |
| 2025-09-22 | 20.62 | 20.65 | 20.27 | 20.54 | 19.69 | qfq | 981,300 | 20,047,361 | 0.10% |
| 2025-09-19 | 20.25 | 20.60 | 20.21 | 20.52 | 19.67 | qfq | 1,425,700 | 29,097,464 | 1.33% |
| 2025-09-18 | 20.56 | 20.68 | 20.10 | 20.25 | 19.41 | qfq | 2,071,704 | 42,331,914 | -1.51% |
| 2025-09-17 | 20.66 | 20.73 | 20.56 | 20.56 | 19.71 | qfq | 1,416,790 | 29,211,890 | -0.72% |
| 2025-09-16 | 20.77 | 20.90 | 20.63 | 20.71 | 19.85 | qfq | 1,182,700 | 24,512,092 | -0.24% |
| 2025-09-15 | 20.83 | 21.01 | 20.75 | 20.76 | 19.90 | qfq | 1,139,100 | 23,730,413 | -0.53% |
| 2025-09-12 | 21.38 | 21.38 | 20.83 | 20.87 | 20.00 | qfq | 1,583,700 | 33,244,895 | -0.19% |
| 2025-09-11 | 21.00 | 21.05 | 20.61 | 20.91 | 20.04 | qfq | 1,565,200 | 32,558,379 | -0.38% |
| 2025-09-10 | 20.70 | 21.09 | 20.67 | 20.99 | 20.12 | qfq | 1,263,200 | 26,421,109 | 1.40% |
| 2025-09-09 | 20.93 | 20.95 | 20.61 | 20.70 | 19.84 | qfq | 1,057,200 | 21,978,307 | -1.19% |
| 2025-09-08 | 20.85 | 21.08 | 20.77 | 20.95 | 20.08 | qfq | 1,327,000 | 27,805,349 | 0.87% |
| 2025-09-05 | 20.65 | 20.77 | 20.37 | 20.77 | 19.91 | qfq | 1,337,800 | 27,620,933 | 0.63% |
| 2025-09-04 | 20.47 | 20.84 | 20.33 | 20.64 | 19.78 | qfq | 1,705,100 | 35,200,735 | 0.83% |
| 2025-09-03 | 20.94 | 21.08 | 20.46 | 20.47 | 19.62 | qfq | 1,415,400 | 29,360,886 | -2.52% |
| 2025-09-02 | 21.40 | 21.40 | 20.68 | 21.00 | 20.13 | qfq | 2,360,300 | 49,428,677 | -1.69% |
| 2025-09-01 | 21.06 | 21.41 | 20.88 | 21.36 | 20.47 | qfq | 2,006,500 | 42,498,533 | 1.23% |
| 2025-08-29 | 21.00 | 21.14 | 20.90 | 21.10 | 20.22 | qfq | 1,928,500 | 40,492,059 | 0.52% |
| 2025-08-28 | 21.34 | 21.60 | 20.42 | 20.99 | 20.12 | qfq | 4,512,600 | 94,675,287 | -2.19% |
| 2025-08-27 | 22.48 | 22.49 | 21.45 | 21.46 | 20.57 | qfq | 4,546,530 | 100,003,058 | -4.07% |
| 2025-08-26 | 22.26 | 22.58 | 22.16 | 22.37 | 21.44 | qfq | 3,536,200 | 79,236,906 | 0.40% |
| 2025-08-25 | 22.11 | 22.29 | 22.01 | 22.28 | 21.36 | qfq | 3,272,094 | 72,566,222 | 0.72% |
| 2025-08-22 | 22.42 | 22.49 | 21.95 | 22.12 | 21.20 | qfq | 3,344,500 | 73,996,550 | -1.34% |
| 2025-08-21 | 22.16 | 22.64 | 22.00 | 22.42 | 21.49 | qfq | 4,763,100 | 106,513,529 | 1.17% |
| 2025-08-20 | 22.00 | 22.26 | 21.89 | 22.16 | 21.24 | qfq | 2,793,800 | 61,779,139 | 0.09% |
| 2025-08-19 | 22.28 | 22.28 | 21.80 | 22.14 | 21.22 | qfq | 4,960,490 | 109,056,172 | -0.81% |
| 2025-08-18 | 22.60 | 22.73 | 22.28 | 22.32 | 21.39 | qfq | 6,355,300 | 142,363,352 | -1.24% |
| 2025-08-15 | 22.39 | 22.69 | 22.04 | 22.60 | 21.66 | qfq | 7,369,933 | 165,303,629 | 0.94% |
| 2025-08-14 | 24.00 | 24.15 | 22.35 | 22.39 | 21.46 | qfq | 12,176,017 | 280,770,774 | -6.28% |
| 2025-08-13 | 24.60 | 25.17 | 23.70 | 23.89 | 22.90 | qfq | 16,201,708 | 393,610,030 | -2.57% |
| 2025-08-12 | 22.29 | 24.52 | 22.15 | 24.52 | 23.50 | qfq | 15,678,976 | 376,839,922 | 10.00% |
| 2025-08-11 | 21.85 | 22.76 | 21.69 | 22.29 | 21.37 | qfq | 8,269,214 | 183,993,359 | 2.06% |
| 2025-08-08 | 21.45 | 22.19 | 21.42 | 21.84 | 20.93 | qfq | 6,839,800 | 149,353,765 | 1.87% |
| 2025-08-07 | 21.28 | 21.63 | 21.12 | 21.44 | 20.55 | qfq | 4,922,716 | 105,346,914 | 0.70% |
| 2025-08-06 | 21.10 | 21.41 | 20.85 | 21.29 | 20.41 | qfq | 4,126,800 | 87,379,655 | 1.19% |
| 2025-08-05 | 21.20 | 21.20 | 20.80 | 21.04 | 20.17 | qfq | 2,913,200 | 61,016,900 | -0.28% |
| 2025-08-04 | 20.90 | 21.47 | 20.74 | 21.10 | 20.22 | qfq | 4,838,899 | 102,344,895 | 0.14% |
| 2025-08-01 | 20.77 | 21.16 | 20.50 | 21.07 | 20.20 | qfq | 4,139,578 | 86,393,453 | 1.79% |
| 2025-07-31 | 21.25 | 21.26 | 20.59 | 20.70 | 19.84 | qfq | 5,198,568 | 108,280,999 | -2.73% |
| 2025-07-30 | 20.47 | 21.29 | 20.45 | 21.28 | 20.40 | qfq | 9,123,526 | 191,983,906 | 3.96% |
| 2025-07-29 | 20.35 | 20.74 | 20.29 | 20.47 | 19.62 | qfq | 3,024,500 | 61,947,502 | 0.20% |
| 2025-07-28 | 20.56 | 20.57 | 20.27 | 20.43 | 19.58 | qfq | 1,660,900 | 33,792,371 | 0.05% |
| 2025-07-25 | 20.23 | 20.53 | 20.20 | 20.42 | 19.57 | qfq | 2,364,500 | 48,214,236 | 0.74% |
| 2025-07-24 | 20.10 | 20.34 | 20.10 | 20.27 | 19.43 | qfq | 1,756,506 | 35,550,763 | 0.40% |
| 2025-07-23 | 20.53 | 20.54 | 20.17 | 20.19 | 19.35 | qfq | 2,747,200 | 55,776,690 | -1.61% |
| 2025-07-22 | 20.35 | 20.57 | 20.19 | 20.52 | 19.67 | qfq | 3,737,264 | 76,253,641 | 0.74% |
| 2025-07-21 | 20.18 | 20.46 | 20.11 | 20.37 | 19.52 | qfq | 2,641,164 | 53,732,069 | 0.94% |
| 2025-07-18 | 20.29 | 20.34 | 20.11 | 20.18 | 19.34 | qfq | 1,918,106 | 38,707,713 | -0.59% |
| 2025-07-17 | 20.18 | 20.40 | 20.13 | 20.30 | 19.46 | qfq | 2,068,900 | 41,946,948 | 0.54% |
| 2025-07-16 | 20.16 | 20.30 | 20.08 | 20.19 | 19.35 | qfq | 1,685,400 | 34,020,140 | 0.15% |
| 2025-07-15 | 20.41 | 20.46 | 20.02 | 20.16 | 19.32 | qfq | 2,815,714 | 56,807,216 | -1.61% |
| 2025-07-14 | 20.05 | 20.66 | 20.05 | 20.49 | 19.64 | qfq | 3,865,700 | 78,851,467 | 1.74% |
| 2025-07-11 | 20.26 | 20.28 | 20.08 | 20.14 | 19.30 | qfq | 2,571,400 | 51,823,183 | -0.69% |
| 2025-07-10 | 20.06 | 20.53 | 19.92 | 20.28 | 19.44 | qfq | 2,629,200 | 53,254,187 | 1.05% |
| 2025-07-09 | 20.42 | 20.43 | 20.01 | 20.07 | 19.24 | qfq | 3,024,600 | 61,227,925 | -1.67% |
| 2025-07-08 | 20.30 | 20.41 | 20.10 | 20.41 | 19.56 | qfq | 3,495,961 | 70,803,081 | 0.89% |
| 2025-07-07 | 20.13 | 20.31 | 20.00 | 20.23 | 19.39 | qfq | 3,111,600 | 62,731,250 | 0.50% |
| 2025-07-04 | 20.24 | 20.58 | 20.13 | 20.13 | 19.29 | qfq | 3,895,700 | 79,125,625 | -1.37% |
| 2025-07-03 | 20.90 | 21.03 | 20.37 | 20.41 | 19.56 | qfq | 4,814,042 | 99,028,853 | -2.81% |
| 2025-07-02 | 20.87 | 21.17 | 20.60 | 21.00 | 20.13 | qfq | 4,615,468 | 96,183,943 | -0.28% |
| 2025-07-01 | 21.40 | 21.40 | 20.47 | 21.06 | 20.19 | qfq | 8,093,842 | 168,969,871 | -2.23% |
| 2025-06-30 | 20.80 | 22.05 | 20.27 | 21.54 | 20.65 | qfq | 9,001,442 | 189,562,392 | 2.38% |
| 2025-06-27 | 21.94 | 22.40 | 21.01 | 21.04 | 20.17 | qfq | 9,390,700 | 203,698,827 | -5.23% |
| 2025-06-26 | 21.09 | 22.64 | 20.63 | 22.20 | 21.28 | qfq | 11,180,300 | 242,121,142 | 4.13% |
| 2025-06-25 | 20.94 | 21.34 | 20.64 | 21.32 | 20.44 | qfq | 8,501,600 | 179,048,955 | 0.76% |
| 2025-06-24 | 20.50 | 21.40 | 20.50 | 21.16 | 20.28 | qfq | 11,893,600 | 249,301,055 | -6.54% |
| 2025-06-23 | 21.59 | 23.39 | 20.73 | 22.64 | 21.70 | qfq | 13,401,800 | 295,739,883 | 6.49% |
| 2025-06-20 | 19.98 | 22.22 | 19.70 | 21.26 | 20.38 | qfq | 9,441,386 | 197,388,354 | 2.71% |
| 2025-06-19 | 20.50 | 21.40 | 19.49 | 20.70 | 19.84 | qfq | 9,280,486 | 188,208,915 | -7.22% |
| 2025-06-18 | 21.03 | 23.00 | 20.42 | 22.31 | 20.52 | qfq | 10,146,118 | 218,906,856 | 6.09% |
| 2025-06-17 | 20.97 | 21.23 | 20.21 | 21.03 | 19.34 | qfq | 7,278,454 | 150,069,888 | -2.14% |
| 2025-06-16 | 20.83 | 21.80 | 20.38 | 21.49 | 19.77 | qfq | 11,960,486 | 251,793,492 | 3.42% |
| 2025-06-13 | 19.00 | 20.78 | 19.00 | 20.78 | 19.11 | qfq | 10,161,015 | 207,566,141 | 10.01% |
| 2025-06-12 | 18.81 | 19.00 | 18.77 | 18.89 | 17.38 | qfq | 931,900 | 17,594,022 | 0.11% |
| 2025-06-11 | 18.86 | 19.05 | 18.77 | 18.87 | 17.36 | qfq | 1,111,400 | 21,038,730 | 0.32% |
| 2025-06-10 | 18.82 | 18.93 | 18.58 | 18.81 | 17.30 | qfq | 1,643,700 | 30,819,181 | -0.37% |
| 2025-06-09 | 18.89 | 18.89 | 18.72 | 18.88 | 17.37 | qfq | 1,035,700 | 19,477,614 | 0.16% |
| 2025-06-06 | 18.71 | 18.85 | 18.64 | 18.85 | 17.34 | qfq | 822,300 | 15,435,875 | 0.59% |
| 2025-06-05 | 18.78 | 18.97 | 18.61 | 18.74 | 17.24 | qfq | 805,200 | 15,116,006 | -0.48% |
| 2025-06-04 | 18.62 | 18.83 | 18.54 | 18.83 | 17.32 | qfq | 932,300 | 17,443,438 | 1.13% |
| 2025-06-03 | 18.91 | 19.03 | 18.50 | 18.62 | 17.13 | qfq | 1,794,000 | 33,434,675 | -2.05% |
| 2025-05-30 | 19.24 | 19.28 | 18.91 | 19.01 | 17.49 | qfq | 978,500 | 18,649,852 | -1.20% |
| 2025-05-29 | 18.99 | 19.24 | 18.88 | 19.24 | 17.70 | qfq | 985,700 | 18,827,810 | 1.16% |
| 2025-05-28 | 18.92 | 19.13 | 18.88 | 19.02 | 17.50 | qfq | 637,400 | 12,105,540 | 0.21% |
| 2025-05-27 | 18.85 | 18.99 | 18.65 | 18.98 | 17.46 | qfq | 939,500 | 17,705,912 | 0.69% |
| 2025-05-26 | 18.80 | 19.09 | 18.72 | 18.85 | 17.34 | qfq | 918,900 | 17,338,541 | -0.26% |
| 2025-05-23 | 18.99 | 19.24 | 18.89 | 18.90 | 17.38 | qfq | 988,500 | 18,828,658 | -0.47% |
| 2025-05-22 | 19.27 | 19.35 | 18.94 | 18.99 | 17.47 | qfq | 1,137,000 | 21,742,864 | -1.09% |
| 2025-05-21 | 19.41 | 19.61 | 19.17 | 19.20 | 17.66 | qfq | 1,004,000 | 19,393,793 | -1.08% |
| 2025-05-20 | 19.19 | 19.42 | 19.12 | 19.41 | 17.85 | qfq | 1,122,724 | 21,682,968 | 1.15% |
| 2025-05-19 | 19.38 | 19.57 | 19.13 | 19.19 | 17.65 | qfq | 1,123,000 | 21,605,901 | -0.57% |
| 2025-05-16 | 18.98 | 19.43 | 18.98 | 19.30 | 17.75 | qfq | 1,375,624 | 26,447,339 | 1.85% |
| 2025-05-15 | 18.77 | 19.09 | 18.77 | 18.95 | 17.43 | qfq | 769,900 | 14,607,247 | 0.16% |
| 2025-05-14 | 19.07 | 19.07 | 18.72 | 18.92 | 17.40 | qfq | 899,524 | 16,975,443 | -0.32% |
| 2025-05-13 | 19.29 | 19.38 | 18.85 | 18.98 | 17.46 | qfq | 1,411,800 | 26,906,540 | -1.40% |
| 2025-05-12 | 19.21 | 19.33 | 18.98 | 19.25 | 17.71 | qfq | 1,432,000 | 27,427,693 | 0.63% |
| 2025-05-09 | 19.24 | 19.27 | 19.04 | 19.13 | 17.60 | qfq | 825,500 | 15,813,537 | -0.36% |
| 2025-05-08 | 18.97 | 19.22 | 18.90 | 19.20 | 17.66 | qfq | 1,252,900 | 23,955,161 | 0.73% |
| 2025-05-07 | 18.98 | 19.28 | 18.90 | 19.06 | 17.53 | qfq | 1,603,900 | 30,607,826 | 0.58% |
| 2025-05-06 | 18.47 | 18.96 | 18.47 | 18.95 | 17.43 | qfq | 1,534,500 | 28,825,833 | 2.54% |
| 2025-04-30 | 18.39 | 18.70 | 18.28 | 18.48 | 17.00 | qfq | 1,374,700 | 25,401,065 | 0.27% |
| 2025-04-29 | 18.24 | 18.57 | 18.04 | 18.43 | 16.95 | qfq | 1,442,700 | 26,582,135 | 1.54% |
| 2025-04-28 | 18.40 | 18.54 | 18.06 | 18.15 | 16.70 | qfq | 1,181,600 | 21,512,458 | -1.52% |
| 2025-04-25 | 18.40 | 18.70 | 18.29 | 18.43 | 16.95 | qfq | 1,348,000 | 24,864,176 | 0.16% |
| 2025-04-24 | 18.37 | 18.51 | 18.14 | 18.40 | 16.93 | qfq | 965,000 | 17,716,033 | 0.33% |
| 2025-04-23 | 18.22 | 18.35 | 18.12 | 18.34 | 16.87 | qfq | 862,400 | 15,727,904 | 0.88% |
| 2025-04-22 | 18.13 | 18.33 | 18.05 | 18.18 | 16.72 | qfq | 1,030,900 | 18,731,911 | 0.28% |
| 2025-04-21 | 17.49 | 18.17 | 17.42 | 18.13 | 16.68 | qfq | 1,594,640 | 28,448,047 | 2.66% |
| 2025-04-18 | 18.53 | 18.90 | 17.41 | 17.66 | 16.24 | qfq | 1,874,600 | 33,226,669 | 0.57% |
| 2025-04-17 | 17.15 | 17.63 | 17.14 | 17.56 | 16.15 | qfq | 585,800 | 10,253,567 | 1.27% |
| 2025-04-16 | 17.45 | 17.65 | 17.04 | 17.34 | 15.95 | qfq | 738,100 | 12,799,751 | -1.20% |
| 2025-04-15 | 17.58 | 17.67 | 17.33 | 17.55 | 16.14 | qfq | 670,700 | 11,710,616 | 0.29% |
| 2025-04-14 | 17.28 | 17.80 | 17.28 | 17.50 | 16.10 | qfq | 817,701 | 14,342,272 | 1.92% |
| 2025-04-11 | 17.36 | 17.46 | 17.08 | 17.17 | 15.79 | qfq | 751,789 | 13,008,524 | -0.92% |
| 2025-04-10 | 16.99 | 17.51 | 16.99 | 17.33 | 15.94 | qfq | 1,451,089 | 25,114,097 | 3.22% |
| 2025-04-09 | 16.75 | 16.94 | 15.60 | 16.79 | 15.44 | qfq | 1,915,414 | 31,359,938 | -0.47% |
| 2025-04-08 | 17.20 | 17.20 | 16.11 | 16.87 | 15.52 | qfq | 1,778,789 | 29,929,299 | -0.76% |
| 2025-04-07 | 18.02 | 18.30 | 17.00 | 17.00 | 15.64 | qfq | 2,107,800 | 36,409,325 | -10.01% |
| 2025-04-03 | 19.05 | 19.16 | 18.75 | 18.89 | 17.38 | qfq | 1,368,800 | 25,915,639 | -0.79% |
| 2025-04-02 | 18.38 | 19.31 | 18.35 | 19.04 | 17.51 | qfq | 2,630,900 | 49,864,943 | 2.81% |
| 2025-04-01 | 17.92 | 18.59 | 17.92 | 18.52 | 17.04 | qfq | 1,779,400 | 32,755,622 | 3.23% |
| 2025-03-31 | 18.22 | 18.29 | 17.77 | 17.94 | 16.50 | qfq | 1,320,900 | 23,787,543 | -1.64% |
| 2025-03-28 | 18.50 | 18.57 | 18.10 | 18.24 | 16.78 | qfq | 989,500 | 18,094,104 | -1.46% |
| 2025-03-27 | 18.50 | 18.75 | 18.40 | 18.51 | 17.03 | qfq | 1,046,500 | 19,402,339 | -0.86% |
| 2025-03-26 | 18.37 | 18.79 | 18.26 | 18.67 | 17.17 | qfq | 1,465,350 | 27,183,070 | 1.63% |
| 2025-03-25 | 18.97 | 18.99 | 18.23 | 18.37 | 16.90 | qfq | 2,068,300 | 38,143,183 | 0.82% |
| 2025-03-24 | 18.33 | 18.44 | 17.82 | 18.22 | 16.76 | qfq | 1,303,300 | 23,654,247 | -0.60% |
| 2025-03-21 | 18.42 | 18.58 | 18.23 | 18.33 | 16.86 | qfq | 1,035,700 | 19,044,897 | -0.87% |
| 2025-03-20 | 18.68 | 18.72 | 18.43 | 18.49 | 17.01 | qfq | 961,900 | 17,853,189 | -1.02% |
| 2025-03-19 | 18.63 | 18.81 | 18.47 | 18.68 | 17.18 | qfq | 1,164,660 | 21,686,630 | 0.27% |
| 2025-03-18 | 18.78 | 18.84 | 18.50 | 18.63 | 17.14 | qfq | 1,310,160 | 24,366,190 | -0.85% |
| 2025-03-17 | 18.66 | 18.94 | 18.45 | 18.79 | 17.28 | qfq | 2,436,940 | 45,553,917 | 1.13% |
| 2025-03-14 | 18.36 | 18.75 | 18.18 | 18.58 | 17.09 | qfq | 2,505,500 | 46,235,151 | 1.59% |
| 2025-03-13 | 18.08 | 18.43 | 17.91 | 18.29 | 16.82 | qfq | 2,327,450 | 42,252,454 | 1.05% |
| 2025-03-12 | 17.88 | 18.25 | 17.68 | 18.10 | 16.65 | qfq | 1,818,800 | 32,550,138 | 1.57% |
| 2025-03-11 | 17.94 | 17.94 | 17.46 | 17.82 | 16.39 | qfq | 1,460,300 | 25,774,647 | -0.89% |
| 2025-03-10 | 17.60 | 18.02 | 17.56 | 17.98 | 16.54 | qfq | 1,111,200 | 19,906,840 | 1.30% |
| 2025-03-07 | 17.96 | 18.05 | 17.70 | 17.75 | 16.33 | qfq | 1,072,200 | 19,150,260 | -1.22% |
| 2025-03-06 | 17.86 | 17.97 | 17.71 | 17.97 | 16.53 | qfq | 862,400 | 15,425,558 | 0.67% |
| 2025-03-05 | 18.27 | 18.29 | 17.79 | 17.85 | 16.42 | qfq | 979,200 | 17,558,251 | -1.22% |
| 2025-03-04 | 17.80 | 18.08 | 17.62 | 18.07 | 16.62 | qfq | 1,234,400 | 22,162,068 | 1.52% |
| 2025-03-03 | 17.31 | 17.95 | 17.31 | 17.80 | 16.37 | qfq | 1,675,800 | 29,801,238 | 2.48% |
| 2025-02-28 | 17.47 | 17.77 | 17.35 | 17.37 | 15.98 | qfq | 916,100 | 16,085,472 | -0.97% |
| 2025-02-27 | 17.53 | 17.74 | 17.30 | 17.54 | 16.13 | qfq | 752,577 | 13,158,834 | -0.51% |
| 2025-02-26 | 17.45 | 17.66 | 17.40 | 17.63 | 16.22 | qfq | 713,677 | 12,546,486 | 1.03% |
| 2025-02-25 | 17.49 | 17.58 | 17.36 | 17.45 | 16.05 | qfq | 856,400 | 14,926,079 | -0.85% |
| 2025-02-24 | 17.35 | 17.64 | 17.29 | 17.60 | 16.19 | qfq | 885,800 | 15,472,917 | 1.38% |
| 2025-02-21 | 17.64 | 17.81 | 17.24 | 17.36 | 15.97 | qfq | 1,342,700 | 23,367,622 | -2.09% |
| 2025-02-20 | 17.58 | 17.83 | 17.58 | 17.73 | 16.31 | qfq | 665,200 | 11,795,687 | 0.28% |
| 2025-02-19 | 17.50 | 17.70 | 17.50 | 17.68 | 16.26 | qfq | 792,400 | 13,968,191 | 0.68% |
| 2025-02-18 | 17.92 | 18.20 | 17.46 | 17.56 | 16.15 | qfq | 1,389,265 | 24,812,688 | -2.28% |
| 2025-02-17 | 17.94 | 18.04 | 17.73 | 17.97 | 16.53 | qfq | 1,068,800 | 19,118,991 | 0.45% |
| 2025-02-14 | 17.80 | 18.01 | 17.79 | 17.89 | 16.46 | qfq | 689,840 | 12,363,781 | -0.11% |
| 2025-02-13 | 18.30 | 18.30 | 17.90 | 17.91 | 16.47 | qfq | 1,114,800 | 20,110,521 | -2.29% |
| 2025-02-12 | 18.28 | 18.45 | 18.06 | 18.33 | 16.86 | qfq | 1,032,000 | 18,793,182 | 0.11% |
| 2025-02-11 | 18.49 | 18.49 | 18.24 | 18.31 | 16.84 | qfq | 926,200 | 16,963,789 | -0.44% |
| 2025-02-10 | 18.21 | 18.40 | 18.15 | 18.39 | 16.92 | qfq | 1,142,900 | 20,886,465 | 0.99% |
| 2025-02-07 | 18.08 | 18.39 | 18.00 | 18.21 | 16.75 | qfq | 1,349,000 | 24,514,082 | 0.72% |
| 2025-02-06 | 17.90 | 18.08 | 17.50 | 18.08 | 16.63 | qfq | 1,059,000 | 18,942,172 | 2.38% |
| 2025-02-05 | 17.89 | 18.09 | 17.51 | 17.66 | 16.24 | qfq | 1,269,100 | 22,491,449 | -1.18% |
| 2025-01-27 | 17.66 | 18.16 | 17.66 | 17.87 | 16.44 | qfq | 1,094,000 | 19,662,210 | 1.53% |
| 2025-01-24 | 17.68 | 17.79 | 17.40 | 17.60 | 16.19 | qfq | 926,300 | 16,293,102 | -0.62% |
| 2025-01-23 | 18.00 | 18.20 | 17.68 | 17.71 | 16.29 | qfq | 880,410 | 15,786,195 | -0.45% |
| 2025-01-22 | 17.73 | 17.96 | 17.72 | 17.79 | 16.36 | qfq | 677,200 | 12,090,935 | -0.61% |
| 2025-01-21 | 18.23 | 18.43 | 17.72 | 17.90 | 16.47 | qfq | 982,100 | 17,602,918 | -1.81% |
| 2025-01-20 | 17.97 | 18.44 | 17.63 | 18.23 | 16.77 | qfq | 1,434,800 | 26,038,128 | 2.76% |
| 2025-01-17 | 17.76 | 17.85 | 17.58 | 17.74 | 16.32 | qfq | 759,100 | 13,453,270 | -0.45% |
| 2025-01-16 | 17.93 | 18.08 | 17.57 | 17.82 | 16.39 | qfq | 1,306,300 | 23,295,491 | -0.94% |
| 2025-01-15 | 17.54 | 18.19 | 17.40 | 17.99 | 16.55 | qfq | 2,255,800 | 40,169,030 | 2.45% |
| 2025-01-14 | 17.20 | 17.62 | 17.16 | 17.56 | 16.15 | qfq | 1,959,400 | 34,266,691 | 2.51% |
| 2025-01-13 | 17.07 | 17.20 | 16.76 | 17.13 | 15.76 | qfq | 1,354,100 | 23,018,050 | 0.35% |
| 2025-01-10 | 18.10 | 18.30 | 17.04 | 17.07 | 15.70 | qfq | 3,290,028 | 57,689,851 | -6.72% |
| 2025-01-09 | 18.53 | 18.85 | 18.28 | 18.30 | 16.83 | qfq | 2,604,400 | 48,102,771 | -3.12% |
| 2025-01-08 | 19.57 | 19.57 | 18.50 | 18.89 | 17.38 | qfq | 3,052,800 | 57,920,607 | -3.77% |
| 2025-01-07 | 19.30 | 19.72 | 19.15 | 19.63 | 18.06 | qfq | 3,619,742 | 70,405,151 | 0.67% |
| 2025-01-06 | 19.22 | 19.77 | 18.70 | 19.50 | 17.94 | qfq | 5,036,365 | 97,228,390 | 1.51% |
| 2025-01-03 | 18.55 | 19.49 | 18.13 | 19.21 | 17.67 | qfq | 5,231,902 | 99,159,603 | 2.78% |
| 2025-01-02 | 18.64 | 18.98 | 18.10 | 18.69 | 17.19 | qfq | 3,935,676 | 73,291,183 | -0.11% |
| 2024-12-31 | 18.08 | 18.85 | 18.05 | 18.71 | 17.21 | qfq | 4,854,417 | 90,377,147 | 3.77% |
| 2024-12-30 | 18.38 | 18.38 | 17.93 | 18.03 | 16.58 | qfq | 1,515,700 | 27,489,516 | -1.90% |
| 2024-12-27 | 17.93 | 18.43 | 17.93 | 18.38 | 16.91 | qfq | 1,752,600 | 32,047,058 | 1.77% |
| 2024-12-26 | 18.09 | 18.09 | 17.71 | 18.06 | 16.61 | qfq | 1,323,100 | 23,800,320 | 1.46% |
| 2024-12-25 | 18.13 | 18.34 | 17.52 | 17.80 | 16.37 | qfq | 1,685,300 | 29,986,323 | -2.73% |
| 2024-12-24 | 17.86 | 18.32 | 17.84 | 18.30 | 16.83 | qfq | 2,103,800 | 38,106,470 | 1.84% |
| 2024-12-23 | 18.45 | 18.60 | 17.72 | 17.97 | 16.53 | qfq | 2,463,400 | 44,563,604 | -3.02% |
| 2024-12-20 | 18.41 | 18.65 | 18.41 | 18.53 | 17.04 | qfq | 1,817,300 | 33,666,435 | 0.65% |
| 2024-12-19 | 18.34 | 18.66 | 18.11 | 18.41 | 16.93 | qfq | 2,001,300 | 36,720,440 | -0.97% |
| 2024-12-18 | 18.55 | 18.78 | 18.31 | 18.59 | 17.10 | qfq | 2,391,000 | 44,367,735 | -0.54% |
| 2024-12-17 | 19.71 | 19.99 | 18.61 | 18.69 | 17.19 | qfq | 3,957,200 | 75,636,741 | -5.61% |
| 2024-12-16 | 19.46 | 20.15 | 19.46 | 19.80 | 18.21 | qfq | 5,407,000 | 107,399,915 | 1.75% |
| 2024-12-13 | 19.40 | 19.98 | 19.25 | 19.46 | 17.90 | qfq | 7,215,500 | 141,216,266 | -0.15% |
| 2024-12-12 | 19.57 | 19.76 | 19.43 | 19.49 | 17.93 | qfq | 5,033,800 | 98,457,270 | -1.32% |
| 2024-12-11 | 19.89 | 20.02 | 19.55 | 19.75 | 18.17 | qfq | 5,040,300 | 99,267,142 | -1.55% |
| 2024-12-10 | 20.55 | 20.60 | 19.97 | 20.06 | 18.45 | qfq | 5,318,700 | 107,860,523 | -0.55% |
| 2024-12-09 | 20.01 | 20.60 | 19.90 | 20.17 | 18.55 | qfq | 4,171,300 | 84,201,586 | 0.75% |
| 2024-12-06 | 19.93 | 20.14 | 19.62 | 20.02 | 18.42 | qfq | 3,913,650 | 77,922,483 | 0.20% |
| 2024-12-05 | 19.95 | 20.03 | 19.53 | 19.98 | 18.38 | qfq | 4,871,333 | 96,423,848 | -0.25% |
| 2024-12-04 | 20.44 | 20.56 | 19.80 | 20.03 | 18.42 | qfq | 7,283,900 | 146,546,371 | -2.91% |
| 2024-12-03 | 20.22 | 20.93 | 19.80 | 20.63 | 18.98 | qfq | 10,978,378 | 223,778,197 | 1.18% |
| 2024-12-02 | 20.30 | 20.78 | 19.80 | 20.39 | 18.76 | qfq | 11,562,440 | 235,487,651 | -0.63% |
| 2024-11-29 | 21.83 | 21.83 | 19.94 | 20.52 | 18.88 | qfq | 16,407,607 | 338,179,005 | -7.40% |
| 2024-11-28 | 23.25 | 23.25 | 21.77 | 22.16 | 20.38 | qfq | 23,227,237 | 528,881,819 | 4.82% |
| 2024-11-27 | 19.97 | 21.14 | 19.96 | 21.14 | 19.45 | qfq | 5,232,382 | 109,464,751 | 9.99% |
| 2024-11-26 | 20.91 | 20.91 | 19.10 | 19.22 | 17.68 | qfq | 11,877,400 | 234,707,325 | -9.30% |
| 2024-11-25 | 18.71 | 21.19 | 18.48 | 21.19 | 19.49 | qfq | 16,522,805 | 326,795,195 | 9.91% |
| 2024-11-22 | 20.50 | 21.24 | 19.00 | 19.28 | 17.73 | qfq | 16,753,187 | 340,612,698 | -7.35% |
| 2024-11-21 | 21.50 | 22.64 | 20.29 | 20.81 | 19.14 | qfq | 22,811,051 | 487,346,441 | 1.12% |
| 2024-11-20 | 19.68 | 20.58 | 19.40 | 20.58 | 18.93 | qfq | 16,462,382 | 331,841,493 | 9.99% |
| 2024-11-19 | 16.87 | 18.71 | 16.58 | 18.71 | 17.21 | qfq | 8,377,305 | 150,856,100 | 9.99% |
| 2024-11-18 | 16.64 | 17.50 | 16.42 | 17.01 | 15.65 | qfq | 4,321,995 | 73,319,335 | 2.72% |
| 2024-11-15 | 16.53 | 16.96 | 16.53 | 16.56 | 15.23 | qfq | 2,208,100 | 36,944,823 | -0.96% |
| 2024-11-14 | 17.23 | 17.31 | 16.67 | 16.72 | 15.38 | qfq | 3,276,000 | 55,638,069 | -3.35% |
| 2024-11-13 | 17.00 | 18.37 | 16.86 | 17.30 | 15.91 | qfq | 4,552,900 | 78,709,021 | 0.76% |
| 2024-11-12 | 17.12 | 17.47 | 16.81 | 17.17 | 15.79 | qfq | 5,010,100 | 85,853,552 | 1.06% |
| 2024-11-11 | 16.35 | 17.05 | 16.35 | 16.99 | 15.63 | qfq | 4,019,000 | 67,304,615 | 3.09% |
| 2024-11-08 | 16.63 | 16.70 | 16.34 | 16.48 | 15.16 | qfq | 2,833,600 | 46,757,830 | -0.90% |
| 2024-11-07 | 16.10 | 16.78 | 16.07 | 16.63 | 15.30 | qfq | 3,015,900 | 49,945,422 | 2.59% |
| 2024-11-06 | 16.25 | 16.37 | 16.03 | 16.21 | 14.91 | qfq | 1,978,700 | 32,125,515 | 0.31% |
| 2024-11-05 | 16.09 | 16.24 | 15.94 | 16.16 | 14.86 | qfq | 2,101,514 | 33,845,417 | 0.56% |
| 2024-11-04 | 15.79 | 16.15 | 15.79 | 16.07 | 14.78 | qfq | 1,516,606 | 24,308,375 | 1.97% |
| 2024-11-01 | 16.20 | 16.28 | 15.73 | 15.76 | 14.50 | qfq | 2,479,600 | 39,505,432 | -3.49% |
| 2024-10-31 | 16.43 | 16.50 | 16.18 | 16.33 | 15.02 | qfq | 2,159,900 | 35,212,167 | -0.06% |
| 2024-10-30 | 16.44 | 16.44 | 16.04 | 16.34 | 15.03 | qfq | 2,571,233 | 41,810,833 | 0.25% |
| 2024-10-29 | 16.96 | 16.97 | 16.23 | 16.30 | 14.99 | qfq | 3,916,000 | 64,572,766 | -3.95% |
| 2024-10-28 | 16.81 | 16.99 | 16.56 | 16.97 | 15.61 | qfq | 2,538,036 | 42,707,557 | 0.65% |
| 2024-10-25 | 16.80 | 16.97 | 16.74 | 16.86 | 15.51 | qfq | 2,115,600 | 35,621,130 | -0.41% |
| 2024-10-24 | 16.54 | 16.99 | 16.40 | 16.93 | 15.57 | qfq | 3,098,097 | 51,795,671 | 1.62% |
| 2024-10-23 | 16.66 | 16.79 | 16.48 | 16.66 | 15.32 | qfq | 2,306,117 | 38,288,032 | 0.00% |
| 2024-10-22 | 16.28 | 16.77 | 16.28 | 16.66 | 15.32 | qfq | 3,315,000 | 54,936,917 | 2.33% |
| 2024-10-21 | 16.28 | 16.40 | 16.15 | 16.28 | 14.97 | qfq | 2,768,500 | 45,049,893 | -0.06% |
| 2024-10-18 | 16.15 | 16.46 | 15.81 | 16.29 | 14.98 | qfq | 2,865,500 | 46,347,831 | 0.99% |
| 2024-10-17 | 16.26 | 16.35 | 16.10 | 16.13 | 14.84 | qfq | 1,851,700 | 29,999,030 | -0.80% |
| 2024-10-16 | 15.81 | 16.30 | 15.78 | 16.26 | 14.96 | qfq | 2,306,600 | 37,154,197 | 2.20% |
| 2024-10-15 | 16.15 | 16.30 | 15.91 | 15.91 | 14.63 | qfq | 1,804,500 | 29,083,922 | -1.85% |
| 2024-10-14 | 15.92 | 16.36 | 15.66 | 16.21 | 14.91 | qfq | 2,807,000 | 45,305,207 | 1.95% |
| 2024-10-11 | 16.07 | 16.49 | 15.71 | 15.90 | 14.63 | qfq | 3,127,200 | 50,326,969 | -1.24% |
| 2024-10-10 | 15.54 | 16.35 | 15.54 | 16.10 | 14.81 | qfq | 3,302,600 | 52,873,343 | 3.87% |
| 2024-10-09 | 16.54 | 16.69 | 15.44 | 15.50 | 14.26 | qfq | 4,536,900 | 72,838,333 | -8.77% |
| 2024-10-08 | 17.68 | 17.71 | 15.90 | 16.99 | 15.63 | qfq | 6,701,631 | 113,086,153 | 5.53% |
| 2024-09-30 | 15.20 | 16.21 | 14.86 | 16.10 | 14.81 | qfq | 5,008,100 | 78,110,324 | 8.42% |
| 2024-09-27 | 14.43 | 14.85 | 14.43 | 14.85 | 13.66 | qfq | 1,471,900 | 21,633,127 | 3.27% |
| 2024-09-26 | 14.14 | 14.41 | 14.10 | 14.38 | 13.23 | qfq | 1,831,200 | 26,073,664 | 1.34% |
| 2024-09-25 | 14.18 | 14.42 | 14.14 | 14.19 | 13.05 | qfq | 2,186,800 | 31,219,414 | 1.00% |
| 2024-09-24 | 13.54 | 14.08 | 13.49 | 14.05 | 12.92 | qfq | 2,763,078 | 38,197,928 | 4.23% |
| 2024-09-23 | 13.84 | 13.84 | 13.31 | 13.48 | 12.40 | qfq | 2,648,600 | 35,963,522 | -2.67% |
| 2024-09-20 | 13.82 | 13.99 | 13.67 | 13.85 | 12.74 | qfq | 1,528,500 | 21,147,337 | -0.22% |
| 2024-09-19 | 13.69 | 13.95 | 13.57 | 13.88 | 12.77 | qfq | 1,754,600 | 24,277,440 | 1.31% |
| 2024-09-18 | 13.66 | 13.79 | 13.28 | 13.70 | 12.60 | qfq | 1,358,800 | 18,309,207 | 0.15% |
| 2024-09-13 | 13.60 | 13.74 | 13.54 | 13.68 | 12.58 | qfq | 872,500 | 11,911,583 | 0.59% |
| 2024-09-12 | 13.79 | 13.82 | 13.58 | 13.60 | 12.51 | qfq | 586,500 | 8,018,547 | -1.23% |
| 2024-09-11 | 13.81 | 13.94 | 13.60 | 13.77 | 12.67 | qfq | 925,200 | 12,727,753 | -0.58% |
| 2024-09-10 | 13.55 | 13.94 | 13.42 | 13.85 | 12.74 | qfq | 1,208,100 | 16,547,042 | 1.91% |
| 2024-09-09 | 13.50 | 13.63 | 13.32 | 13.59 | 12.50 | qfq | 791,800 | 10,715,525 | 0.22% |
| 2024-09-06 | 13.81 | 13.90 | 13.55 | 13.56 | 12.47 | qfq | 1,020,800 | 14,023,797 | -1.81% |
| 2024-09-05 | 13.62 | 13.86 | 13.62 | 13.81 | 12.70 | qfq | 1,160,900 | 15,989,900 | 1.47% |
| 2024-09-04 | 13.55 | 13.73 | 13.44 | 13.61 | 12.52 | qfq | 1,016,800 | 13,817,496 | -0.51% |
| 2024-09-03 | 13.71 | 13.87 | 13.55 | 13.68 | 12.58 | qfq | 2,292,900 | 31,416,779 | -1.01% |
| 2024-09-02 | 14.21 | 14.36 | 13.79 | 13.82 | 12.71 | qfq | 3,141,400 | 44,196,456 | -3.02% |
| 2024-08-30 | 14.01 | 14.53 | 14.01 | 14.25 | 13.11 | qfq | 2,096,259 | 29,925,980 | 0.85% |
| 2024-08-29 | 14.12 | 14.22 | 13.91 | 14.13 | 13.00 | qfq | 2,116,278 | 29,770,661 | -0.49% |
| 2024-08-28 | 14.15 | 14.63 | 14.06 | 14.20 | 13.06 | qfq | 2,822,700 | 40,488,979 | 0.78% |
| 2024-08-27 | 14.24 | 14.65 | 14.04 | 14.09 | 12.96 | qfq | 2,742,778 | 39,122,306 | -2.08% |
| 2024-08-26 | 13.90 | 15.12 | 13.90 | 14.39 | 13.24 | qfq | 2,535,400 | 36,462,222 | 1.20% |
| 2024-08-23 | 14.49 | 14.50 | 14.10 | 14.22 | 13.08 | qfq | 890,900 | 12,691,449 | -1.66% |
| 2024-08-22 | 14.65 | 14.78 | 14.45 | 14.46 | 13.30 | qfq | 569,400 | 8,306,117 | -1.50% |
| 2024-08-21 | 14.53 | 14.70 | 14.43 | 14.68 | 13.50 | qfq | 656,000 | 9,563,920 | 0.75% |
| 2024-08-20 | 14.77 | 14.86 | 14.47 | 14.57 | 13.40 | qfq | 1,072,600 | 15,692,911 | -1.49% |
| 2024-08-19 | 14.92 | 15.06 | 14.73 | 14.79 | 13.60 | qfq | 800,900 | 11,916,732 | -1.53% |
| 2024-08-16 | 15.08 | 15.21 | 15.01 | 15.02 | 13.82 | qfq | 621,300 | 9,380,550 | -0.99% |
| 2024-08-15 | 15.06 | 15.25 | 15.01 | 15.17 | 13.95 | qfq | 826,700 | 12,522,704 | -0.20% |
| 2024-08-14 | 15.29 | 15.34 | 15.16 | 15.20 | 13.98 | qfq | 555,000 | 8,461,711 | -0.78% |
| 2024-08-13 | 15.16 | 15.39 | 15.04 | 15.32 | 14.09 | qfq | 1,008,300 | 15,377,938 | 1.26% |
| 2024-08-12 | 14.93 | 15.15 | 14.87 | 15.13 | 13.92 | qfq | 925,900 | 13,938,226 | 1.54% |
| 2024-08-09 | 15.16 | 15.24 | 14.90 | 14.90 | 13.71 | qfq | 975,200 | 14,663,494 | -1.97% |
| 2024-08-08 | 14.81 | 15.33 | 14.76 | 15.20 | 13.98 | qfq | 1,640,000 | 24,744,931 | 2.08% |
| 2024-08-07 | 14.79 | 14.96 | 14.73 | 14.89 | 13.70 | qfq | 1,234,500 | 18,371,507 | 0.54% |
| 2024-08-06 | 15.00 | 15.24 | 14.65 | 14.81 | 13.62 | qfq | 1,968,569 | 29,188,468 | -1.73% |
| 2024-08-05 | 15.43 | 15.56 | 15.03 | 15.07 | 13.86 | qfq | 1,681,800 | 25,765,376 | -3.27% |
| 2024-08-02 | 15.99 | 16.03 | 15.57 | 15.58 | 14.33 | qfq | 1,963,100 | 30,923,182 | -2.93% |
| 2024-08-01 | 15.80 | 16.14 | 15.66 | 16.05 | 14.76 | qfq | 2,397,100 | 38,283,105 | 1.52% |
| 2024-07-31 | 15.90 | 15.98 | 15.67 | 15.81 | 14.54 | qfq | 2,051,000 | 32,357,628 | -0.32% |
| 2024-07-30 | 15.80 | 15.88 | 15.52 | 15.86 | 14.59 | qfq | 1,658,700 | 26,127,635 | 0.06% |
| 2024-07-29 | 15.98 | 16.08 | 15.72 | 15.85 | 14.58 | qfq | 1,908,900 | 30,371,502 | -0.75% |
| 2024-07-26 | 15.88 | 16.06 | 15.78 | 15.97 | 14.69 | qfq | 1,935,100 | 30,768,552 | 0.00% |
| 2024-07-25 | 15.60 | 16.03 | 15.55 | 15.97 | 14.69 | qfq | 3,093,569 | 49,000,397 | 1.85% |
| 2024-07-24 | 15.42 | 15.82 | 15.27 | 15.68 | 14.42 | qfq | 2,428,565 | 37,861,076 | 1.69% |
| 2024-07-23 | 15.60 | 15.79 | 15.40 | 15.42 | 14.18 | qfq | 2,618,700 | 40,853,951 | -1.28% |
| 2024-07-22 | 15.15 | 15.65 | 14.93 | 15.62 | 14.37 | qfq | 3,030,340 | 46,401,568 | 3.79% |
| 2024-07-19 | 15.24 | 15.27 | 15.00 | 15.05 | 13.84 | qfq | 1,611,740 | 24,359,302 | -1.51% |
| 2024-07-18 | 15.16 | 15.28 | 15.00 | 15.28 | 14.06 | qfq | 1,481,300 | 22,445,402 | 0.46% |
| 2024-07-17 | 15.35 | 15.36 | 15.00 | 15.21 | 13.99 | qfq | 1,745,000 | 26,505,059 | -0.98% |
| 2024-07-16 | 15.08 | 15.40 | 15.05 | 15.36 | 14.13 | qfq | 1,707,865 | 26,060,991 | 1.39% |
| 2024-07-15 | 15.27 | 15.29 | 15.00 | 15.15 | 13.94 | qfq | 1,504,800 | 22,783,831 | -0.79% |
| 2024-07-12 | 15.15 | 15.29 | 15.03 | 15.27 | 14.05 | qfq | 2,275,300 | 34,509,191 | 0.59% |
| 2024-07-11 | 14.68 | 15.22 | 14.55 | 15.18 | 13.96 | qfq | 2,477,400 | 37,193,852 | 5.05% |
| 2024-07-10 | 14.68 | 14.75 | 14.37 | 14.45 | 13.29 | qfq | 1,105,277 | 16,079,274 | -2.23% |
| 2024-07-09 | 14.65 | 14.79 | 14.27 | 14.78 | 13.60 | qfq | 1,346,677 | 19,625,545 | 0.82% |
| 2024-07-08 | 14.76 | 14.99 | 14.56 | 14.66 | 13.48 | qfq | 1,265,800 | 18,621,679 | -1.15% |
| 2024-07-05 | 14.58 | 14.83 | 14.46 | 14.83 | 13.64 | qfq | 1,141,300 | 16,697,911 | 1.23% |
| 2024-07-04 | 14.90 | 15.07 | 14.58 | 14.65 | 13.48 | qfq | 1,308,900 | 19,356,526 | -2.01% |
| 2024-07-03 | 15.10 | 15.33 | 14.90 | 14.95 | 13.75 | qfq | 1,427,700 | 21,519,515 | -1.84% |
| 2024-07-02 | 14.99 | 15.32 | 14.93 | 15.23 | 14.01 | qfq | 1,757,300 | 26,630,377 | 1.67% |
| 2024-07-01 | 14.70 | 15.02 | 14.67 | 14.98 | 13.78 | qfq | 1,336,900 | 19,893,350 | 2.25% |
| 2024-06-28 | 14.30 | 14.90 | 14.30 | 14.65 | 13.48 | qfq | 1,097,400 | 16,132,160 | 1.67% |
| 2024-06-27 | 14.84 | 14.86 | 14.40 | 14.41 | 13.25 | qfq | 1,232,795 | 17,996,565 | -2.90% |
| 2024-06-26 | 14.28 | 14.85 | 14.16 | 14.84 | 13.65 | qfq | 1,402,500 | 20,432,238 | 3.70% |
| 2024-06-25 | 13.90 | 14.48 | 13.90 | 14.31 | 13.16 | qfq | 1,312,005 | 18,706,811 | 1.13% |
| 2024-06-24 | 14.41 | 14.59 | 13.99 | 14.15 | 13.02 | qfq | 1,513,595 | 21,479,377 | -2.82% |
| 2024-06-21 | 14.33 | 14.67 | 14.32 | 14.56 | 13.39 | qfq | 1,318,460 | 19,158,782 | 0.69% |
| 2024-06-20 | 14.78 | 14.82 | 14.45 | 14.46 | 13.30 | qfq | 1,518,600 | 22,138,177 | -2.30% |
| 2024-06-19 | 14.93 | 15.05 | 14.78 | 14.80 | 13.61 | qfq | 742,100 | 11,059,300 | -0.40% |
| 2024-06-18 | 14.78 | 15.04 | 14.73 | 14.86 | 13.67 | qfq | 1,180,800 | 17,560,649 | 0.27% |
| 2024-06-17 | 15.16 | 15.16 | 14.79 | 14.82 | 13.63 | qfq | 1,555,700 | 23,214,351 | -2.24% |
| 2024-06-14 | 15.22 | 15.39 | 14.92 | 15.16 | 13.94 | qfq | 1,217,100 | 18,475,054 | -0.46% |
| 2024-06-13 | 15.38 | 15.61 | 15.18 | 15.23 | 14.01 | qfq | 1,414,300 | 21,730,258 | -0.98% |
| 2024-06-12 | 14.99 | 15.40 | 14.98 | 15.38 | 14.15 | qfq | 1,574,900 | 24,050,977 | 1.52% |
| 2024-06-11 | 15.00 | 15.18 | 14.84 | 15.15 | 13.94 | qfq | 1,608,600 | 24,127,949 | -0.13% |
| 2024-06-07 | 15.00 | 15.24 | 14.70 | 15.17 | 13.95 | qfq | 2,543,000 | 37,951,312 | -4.59% |
| 2024-06-06 | 15.93 | 16.23 | 15.65 | 15.90 | 13.80 | qfq | 3,476,500 | 55,243,160 | -1.67% |
| 2024-06-05 | 16.53 | 16.53 | 16.16 | 16.17 | 14.03 | qfq | 2,014,300 | 32,836,136 | -2.53% |
| 2024-06-04 | 16.70 | 16.70 | 16.25 | 16.59 | 14.40 | qfq | 1,893,381 | 31,084,219 | -0.06% |
| 2024-06-03 | 17.00 | 17.05 | 16.38 | 16.60 | 14.41 | qfq | 2,198,400 | 36,660,713 | -2.06% |
| 2024-05-31 | 16.75 | 17.21 | 16.70 | 16.95 | 14.71 | qfq | 2,714,700 | 46,139,618 | 1.86% |
| 2024-05-30 | 17.15 | 17.29 | 16.54 | 16.64 | 14.44 | qfq | 3,152,200 | 53,010,988 | -3.82% |
| 2024-05-29 | 16.77 | 17.30 | 16.51 | 17.30 | 15.01 | qfq | 3,754,481 | 64,177,119 | 2.73% |
| 2024-05-28 | 16.68 | 17.15 | 16.60 | 16.84 | 14.61 | qfq | 2,670,100 | 45,090,353 | 0.72% |
| 2024-05-27 | 16.41 | 16.85 | 16.37 | 16.72 | 14.51 | qfq | 2,664,800 | 44,345,777 | 0.91% |
| 2024-05-24 | 16.89 | 17.46 | 16.50 | 16.57 | 14.38 | qfq | 4,374,000 | 73,882,500 | -2.18% |
| 2024-05-23 | 16.63 | 17.20 | 16.63 | 16.94 | 14.70 | qfq | 3,733,200 | 63,316,663 | 1.01% |
| 2024-05-22 | 16.80 | 17.40 | 16.74 | 16.77 | 14.55 | qfq | 4,796,700 | 81,695,647 | 0.18% |
| 2024-05-21 | 16.40 | 16.82 | 16.30 | 16.74 | 14.53 | qfq | 4,027,095 | 66,964,941 | 1.89% |
| 2024-05-20 | 16.14 | 16.49 | 16.10 | 16.43 | 14.26 | qfq | 3,247,800 | 53,007,244 | 2.30% |
| 2024-05-17 | 16.00 | 16.19 | 15.88 | 16.06 | 13.94 | qfq | 2,839,900 | 45,451,456 | 0.25% |
| 2024-05-16 | 15.90 | 16.25 | 15.88 | 16.02 | 13.90 | qfq | 3,393,900 | 54,458,694 | -1.54% |
| 2024-05-15 | 16.78 | 16.85 | 16.22 | 16.27 | 14.12 | qfq | 5,683,200 | 93,420,337 | -4.35% |
| 2024-05-14 | 17.34 | 17.54 | 16.95 | 17.01 | 14.76 | qfq | 7,018,500 | 120,440,436 | -5.03% |
| 2024-05-13 | 16.85 | 18.14 | 16.82 | 17.91 | 15.54 | qfq | 9,833,900 | 174,496,495 | 5.66% |
| 2024-05-10 | 16.38 | 16.97 | 16.21 | 16.95 | 14.71 | qfq | 7,599,900 | 127,113,263 | 3.67% |
| 2024-05-09 | 16.17 | 16.41 | 16.03 | 16.35 | 14.19 | qfq | 4,955,200 | 80,643,814 | 1.74% |
| 2024-05-08 | 16.22 | 16.29 | 15.95 | 16.07 | 13.95 | qfq | 2,909,400 | 46,763,741 | -1.11% |
| 2024-05-07 | 16.28 | 16.32 | 16.01 | 16.25 | 14.10 | qfq | 4,277,100 | 69,137,411 | -0.67% |
| 2024-05-06 | 16.18 | 16.48 | 15.82 | 16.36 | 14.20 | qfq | 6,971,997 | 112,921,550 | 0.99% |
| 2024-04-30 | 15.90 | 16.49 | 15.90 | 16.20 | 14.06 | qfq | 8,747,202 | 142,016,643 | 2.21% |
| 2024-04-29 | 15.65 | 16.19 | 15.64 | 15.85 | 13.75 | qfq | 8,453,302 | 133,774,263 | -0.63% |
| 2024-04-26 | 16.54 | 17.50 | 15.90 | 15.95 | 13.84 | qfq | 14,693,535 | 243,466,109 | -3.51% |
| 2024-04-25 | 15.09 | 16.53 | 14.93 | 16.53 | 14.34 | qfq | 10,385,220 | 163,167,290 | 9.98% |
| 2024-04-24 | 15.03 | 15.03 | 14.58 | 15.03 | 13.04 | qfq | 7,364,825 | 110,142,018 | 10.03% |
| 2024-04-23 | 13.49 | 13.67 | 13.36 | 13.66 | 11.85 | qfq | 1,609,800 | 21,857,652 | 2.32% |
| 2024-04-22 | 13.47 | 13.57 | 13.31 | 13.35 | 11.58 | qfq | 1,359,800 | 18,227,921 | -1.62% |
| 2024-04-19 | 13.11 | 13.83 | 13.11 | 13.57 | 11.78 | qfq | 2,260,200 | 30,787,494 | 2.18% |
| 2024-04-18 | 13.59 | 13.59 | 13.23 | 13.28 | 11.52 | qfq | 1,967,500 | 26,227,539 | -1.56% |
| 2024-04-17 | 12.90 | 13.49 | 12.80 | 13.49 | 11.71 | qfq | 2,483,500 | 33,127,165 | 6.47% |
| 2024-04-16 | 13.55 | 13.55 | 12.65 | 12.67 | 10.99 | qfq | 2,789,900 | 36,244,799 | -7.25% |
| 2024-04-15 | 14.03 | 14.19 | 13.11 | 13.66 | 11.85 | qfq | 2,923,200 | 39,949,994 | -3.12% |
| 2024-04-12 | 14.26 | 14.45 | 14.05 | 14.10 | 12.24 | qfq | 3,113,900 | 44,301,038 | -2.15% |
| 2024-04-11 | 14.57 | 14.60 | 14.12 | 14.41 | 12.50 | qfq | 4,480,700 | 64,518,384 | -2.96% |
| 2024-04-10 | 14.38 | 15.36 | 14.20 | 14.85 | 12.89 | qfq | 6,794,115 | 99,918,207 | 3.85% |
| 2024-04-09 | 14.25 | 14.30 | 14.03 | 14.30 | 12.41 | qfq | 1,796,915 | 25,522,680 | 0.56% |
| 2024-04-08 | 14.19 | 14.45 | 14.12 | 14.22 | 12.34 | qfq | 2,527,018 | 36,068,710 | -0.28% |
| 2024-04-03 | 14.11 | 14.50 | 14.03 | 14.26 | 12.37 | qfq | 2,663,216 | 37,839,197 | 0.00% |
| 2024-04-02 | 14.10 | 14.50 | 14.08 | 14.26 | 12.37 | qfq | 2,494,016 | 35,503,530 | 1.71% |
| 2024-04-01 | 13.92 | 14.02 | 13.85 | 14.02 | 12.17 | qfq | 1,661,500 | 23,182,101 | 0.86% |
| 2024-03-29 | 13.75 | 13.91 | 13.61 | 13.90 | 12.06 | qfq | 1,452,349 | 20,043,336 | 2.51% |
| 2024-03-28 | 13.41 | 13.74 | 13.25 | 13.56 | 11.77 | qfq | 1,266,200 | 17,170,820 | 1.57% |
| 2024-03-27 | 13.70 | 13.89 | 13.30 | 13.35 | 11.58 | qfq | 1,418,400 | 19,379,444 | -2.55% |
| 2024-03-26 | 13.58 | 13.78 | 13.41 | 13.70 | 11.89 | qfq | 1,523,400 | 20,726,626 | 0.59% |
| 2024-03-25 | 13.78 | 14.07 | 13.61 | 13.62 | 11.82 | qfq | 2,181,300 | 30,246,696 | -1.66% |
| 2024-03-22 | 14.06 | 14.17 | 13.79 | 13.85 | 12.02 | qfq | 1,879,795 | 26,186,523 | -2.12% |
| 2024-03-21 | 14.10 | 14.23 | 14.00 | 14.15 | 12.28 | qfq | 1,524,500 | 21,513,585 | 0.14% |
| 2024-03-20 | 13.99 | 14.16 | 13.96 | 14.13 | 12.26 | qfq | 1,597,615 | 22,497,632 | 0.64% |
| 2024-03-19 | 14.15 | 14.21 | 13.98 | 14.04 | 12.18 | qfq | 1,813,982 | 25,567,591 | -0.85% |
| 2024-03-18 | 13.93 | 14.17 | 13.84 | 14.16 | 12.29 | qfq | 2,736,900 | 38,349,133 | 1.58% |
| 2024-03-15 | 13.80 | 13.96 | 13.71 | 13.94 | 12.10 | qfq | 2,136,200 | 29,621,312 | 1.09% |
| 2024-03-14 | 13.81 | 13.93 | 13.55 | 13.79 | 11.97 | qfq | 2,351,500 | 32,415,693 | -0.51% |
| 2024-03-13 | 13.90 | 13.92 | 13.73 | 13.86 | 12.03 | qfq | 2,654,800 | 36,726,626 | -1.00% |
| 2024-03-12 | 14.60 | 14.79 | 13.85 | 14.00 | 12.15 | qfq | 6,773,510 | 95,738,522 | -2.23% |
| 2024-03-11 | 13.30 | 14.32 | 13.05 | 14.32 | 12.43 | qfq | 4,140,010 | 57,263,769 | 9.98% |
| 2024-03-08 | 13.00 | 13.08 | 12.82 | 13.02 | 11.30 | qfq | 928,400 | 12,049,666 | 0.15% |
| 2024-03-07 | 13.12 | 13.25 | 12.91 | 13.00 | 11.28 | qfq | 1,474,900 | 19,317,056 | -0.69% |
| 2024-03-06 | 12.75 | 13.19 | 12.69 | 13.09 | 11.36 | qfq | 1,682,900 | 21,871,185 | 2.59% |
| 2024-03-05 | 13.08 | 13.08 | 12.70 | 12.76 | 11.07 | qfq | 1,449,500 | 18,606,651 | -2.60% |
| 2024-03-04 | 13.34 | 13.34 | 12.89 | 13.10 | 11.37 | qfq | 1,908,200 | 24,923,844 | -1.13% |
| 2024-03-01 | 13.03 | 13.28 | 13.03 | 13.25 | 11.50 | qfq | 1,772,900 | 23,342,827 | 1.77% |
| 2024-02-29 | 12.38 | 13.03 | 12.32 | 13.02 | 11.30 | qfq | 2,335,200 | 29,904,717 | 3.91% |
| 2024-02-28 | 13.72 | 13.95 | 12.51 | 12.53 | 10.87 | qfq | 4,416,700 | 58,303,827 | -8.47% |
| 2024-02-27 | 13.37 | 13.70 | 13.33 | 13.69 | 11.88 | qfq | 1,920,400 | 26,068,745 | 1.48% |
| 2024-02-26 | 13.46 | 13.77 | 13.17 | 13.49 | 11.71 | qfq | 2,015,300 | 27,122,459 | 1.20% |
| 2024-02-23 | 12.89 | 13.35 | 12.89 | 13.33 | 11.57 | qfq | 2,078,400 | 27,272,404 | 3.49% |
| 2024-02-22 | 12.60 | 12.88 | 12.53 | 12.88 | 11.18 | qfq | 2,072,300 | 26,411,316 | 2.22% |
| 2024-02-21 | 12.31 | 12.94 | 12.31 | 12.60 | 10.93 | qfq | 2,305,500 | 29,294,458 | 1.04% |
| 2024-02-20 | 12.36 | 12.53 | 12.16 | 12.47 | 10.82 | qfq | 1,492,389 | 18,510,329 | 0.16% |
| 2024-02-19 | 12.18 | 12.65 | 12.15 | 12.45 | 10.80 | qfq | 3,205,297 | 39,729,634 | 2.47% |
| 2024-02-08 | 11.10 | 12.16 | 11.01 | 12.15 | 10.54 | qfq | 3,679,042 | 42,518,164 | 9.95% |
| 2024-02-07 | 11.53 | 11.55 | 10.73 | 11.05 | 9.59 | qfq | 3,568,425 | 39,472,447 | -3.58% |
| 2024-02-06 | 11.35 | 11.91 | 10.51 | 11.46 | 9.94 | qfq | 2,997,000 | 33,249,503 | 0.17% |
| 2024-02-05 | 12.42 | 12.56 | 11.41 | 11.44 | 9.93 | qfq | 3,331,200 | 38,697,083 | -9.78% |
| 2024-02-02 | 13.48 | 13.65 | 12.20 | 12.68 | 11.00 | qfq | 2,414,700 | 31,069,292 | -5.65% |
| 2024-02-01 | 13.78 | 13.78 | 13.13 | 13.44 | 11.66 | qfq | 1,613,000 | 21,685,026 | -2.33% |
| 2024-01-31 | 14.43 | 14.59 | 13.70 | 13.76 | 11.94 | qfq | 1,519,100 | 21,344,604 | -4.78% |
| 2024-01-30 | 14.73 | 14.94 | 14.43 | 14.45 | 12.54 | qfq | 1,157,800 | 16,992,752 | -2.82% |
| 2024-01-29 | 15.36 | 15.37 | 14.85 | 14.87 | 12.90 | qfq | 1,380,200 | 20,762,722 | -3.50% |
| 2024-01-26 | 15.20 | 15.58 | 15.03 | 15.41 | 13.37 | qfq | 1,959,700 | 30,132,952 | 2.19% |
| 2024-01-25 | 14.70 | 15.10 | 14.43 | 15.08 | 13.09 | qfq | 1,752,900 | 25,993,088 | 4.65% |
| 2024-01-24 | 14.26 | 14.52 | 13.80 | 14.41 | 12.50 | qfq | 1,390,000 | 19,757,010 | 1.12% |
| 2024-01-23 | 14.30 | 14.41 | 13.95 | 14.25 | 12.37 | qfq | 1,719,200 | 24,311,772 | 0.14% |
| 2024-01-22 | 15.48 | 15.49 | 14.04 | 14.23 | 12.35 | qfq | 1,959,900 | 28,798,526 | -7.30% |
| 2024-01-19 | 15.60 | 15.69 | 15.31 | 15.35 | 13.32 | qfq | 1,090,400 | 16,825,332 | -1.60% |
| 2024-01-18 | 15.76 | 15.82 | 15.24 | 15.60 | 13.54 | qfq | 1,539,700 | 23,879,617 | -1.58% |
| 2024-01-17 | 16.18 | 16.29 | 15.85 | 15.85 | 13.75 | qfq | 919,300 | 14,752,870 | -2.22% |
| 2024-01-16 | 16.50 | 16.60 | 16.00 | 16.21 | 14.07 | qfq | 1,346,400 | 21,862,594 | -2.29% |
| 2024-01-15 | 16.58 | 16.75 | 16.35 | 16.59 | 14.40 | qfq | 793,200 | 13,141,200 | 0.00% |
| 2024-01-12 | 16.51 | 16.71 | 16.50 | 16.59 | 14.40 | qfq | 954,600 | 15,870,595 | 0.36% |
| 2024-01-11 | 16.31 | 16.54 | 16.25 | 16.53 | 14.34 | qfq | 1,044,600 | 17,171,507 | 1.35% |
| 2024-01-10 | 16.58 | 16.58 | 16.09 | 16.31 | 14.15 | qfq | 1,077,400 | 17,593,934 | -0.67% |
| 2024-01-09 | 16.25 | 16.66 | 16.18 | 16.42 | 14.25 | qfq | 1,209,100 | 19,857,587 | 1.48% |
| 2024-01-08 | 16.68 | 16.69 | 16.18 | 16.18 | 14.04 | qfq | 1,172,700 | 19,186,812 | -2.71% |
| 2024-01-05 | 17.04 | 17.04 | 16.54 | 16.63 | 14.43 | qfq | 1,359,400 | 22,801,780 | -1.95% |
| 2024-01-04 | 17.10 | 17.10 | 16.83 | 16.96 | 14.72 | qfq | 1,581,500 | 26,814,529 | 0.12% |
| 2024-01-03 | 16.81 | 17.00 | 16.74 | 16.94 | 14.70 | qfq | 1,318,400 | 22,237,124 | 0.53% |
| 2024-01-02 | 16.52 | 17.02 | 16.46 | 16.85 | 14.62 | qfq | 2,367,300 | 39,848,586 | 1.94% |
| 2023-12-29 | 16.50 | 16.60 | 16.39 | 16.53 | 14.34 | qfq | 1,491,600 | 24,565,901 | 0.43% |
| 2023-12-28 | 16.30 | 16.55 | 16.22 | 16.46 | 14.28 | qfq | 1,251,300 | 20,551,411 | 0.37% |
| 2023-12-27 | 16.30 | 16.50 | 16.13 | 16.40 | 14.23 | qfq | 1,030,800 | 16,816,439 | 0.61% |
| 2023-12-26 | 16.35 | 16.42 | 16.15 | 16.30 | 14.14 | qfq | 990,200 | 16,112,100 | -0.18% |
| 2023-12-25 | 16.36 | 16.42 | 16.11 | 16.33 | 14.17 | qfq | 996,200 | 16,207,465 | -0.85% |
| 2023-12-22 | 16.66 | 16.84 | 16.43 | 16.47 | 14.29 | qfq | 1,469,500 | 24,424,529 | -1.44% |
| 2023-12-21 | 16.59 | 16.81 | 16.20 | 16.71 | 14.50 | qfq | 1,537,800 | 25,400,058 | 0.66% |
| 2023-12-20 | 16.59 | 16.94 | 16.57 | 16.60 | 14.41 | qfq | 1,407,700 | 23,598,760 | -0.24% |
| 2023-12-19 | 16.85 | 16.99 | 16.48 | 16.64 | 14.44 | qfq | 1,908,800 | 31,706,785 | -1.30% |
| 2023-12-18 | 17.14 | 17.24 | 16.78 | 16.86 | 14.63 | qfq | 1,899,800 | 32,164,080 | -2.26% |
| 2023-12-15 | 17.40 | 17.60 | 17.15 | 17.25 | 14.97 | qfq | 2,573,915 | 44,620,895 | -1.09% |
| 2023-12-14 | 17.32 | 17.56 | 17.09 | 17.44 | 15.13 | qfq | 3,352,515 | 58,156,490 | 1.16% |
| 2023-12-13 | 17.12 | 17.50 | 17.10 | 17.24 | 14.96 | qfq | 2,964,402 | 51,379,214 | 0.64% |
| 2023-12-12 | 17.31 | 17.34 | 16.93 | 17.13 | 14.86 | qfq | 2,173,602 | 37,120,318 | -0.87% |
| 2023-12-11 | 16.75 | 17.30 | 16.74 | 17.28 | 15.00 | qfq | 3,083,700 | 52,800,140 | 2.61% |
| 2023-12-08 | 17.06 | 17.45 | 16.84 | 16.84 | 14.61 | qfq | 3,244,400 | 55,638,049 | -0.24% |
| 2023-12-07 | 16.90 | 16.99 | 16.76 | 16.88 | 14.65 | qfq | 2,091,500 | 35,236,469 | -0.71% |
| 2023-12-06 | 17.02 | 17.23 | 16.96 | 17.00 | 14.75 | qfq | 2,104,600 | 35,938,312 | -0.76% |
| 2023-12-05 | 17.47 | 17.50 | 17.13 | 17.13 | 14.86 | qfq | 2,291,000 | 39,548,582 | -2.28% |
| 2023-12-04 | 17.35 | 17.54 | 17.22 | 17.53 | 15.21 | qfq | 2,557,600 | 44,517,819 | 0.92% |
| 2023-12-01 | 17.23 | 17.72 | 17.17 | 17.37 | 15.07 | qfq | 3,281,700 | 57,093,653 | 0.12% |
| 2023-11-30 | 17.15 | 17.44 | 17.03 | 17.35 | 15.06 | qfq | 3,022,300 | 52,110,061 | 0.70% |
| 2023-11-29 | 17.43 | 17.45 | 17.11 | 17.23 | 14.95 | qfq | 2,978,900 | 51,365,199 | -0.63% |
| 2023-11-28 | 17.22 | 17.55 | 17.18 | 17.34 | 15.05 | qfq | 4,092,203 | 71,020,431 | 0.64% |
| 2023-11-27 | 18.33 | 18.34 | 17.11 | 17.23 | 14.95 | qfq | 6,855,700 | 120,259,608 | -5.54% |
| 2023-11-24 | 17.71 | 18.50 | 17.60 | 18.24 | 15.83 | qfq | 8,925,077 | 161,995,817 | 2.99% |
| 2023-11-23 | 17.56 | 17.73 | 17.37 | 17.71 | 15.37 | qfq | 4,302,150 | 75,731,318 | 1.14% |
| 2023-11-22 | 17.51 | 17.88 | 17.48 | 17.51 | 15.19 | qfq | 4,884,800 | 86,040,399 | -1.02% |
| 2023-11-21 | 17.93 | 18.25 | 17.60 | 17.69 | 15.35 | qfq | 7,159,350 | 128,417,681 | -1.83% |
| 2023-11-20 | 17.91 | 18.10 | 17.76 | 18.02 | 15.64 | qfq | 5,770,649 | 103,676,004 | -0.61% |
| 2023-11-17 | 18.58 | 18.72 | 17.75 | 18.13 | 15.73 | qfq | 10,619,976 | 191,933,841 | -2.63% |
| 2023-11-16 | 18.54 | 18.97 | 18.11 | 18.62 | 16.16 | qfq | 8,579,077 | 159,931,298 | -2.26% |
| 2023-11-15 | 18.48 | 19.57 | 18.48 | 19.05 | 16.53 | qfq | 14,044,726 | 268,939,119 | 0.95% |
| 2023-11-14 | 18.90 | 19.03 | 18.35 | 18.87 | 16.37 | qfq | 14,596,554 | 272,803,095 | -3.48% |
| 2023-11-13 | 18.76 | 20.64 | 18.76 | 19.55 | 16.96 | qfq | 23,357,566 | 464,718,152 | 4.21% |
| 2023-11-10 | 16.85 | 18.76 | 16.85 | 18.76 | 16.28 | qfq | 13,224,436 | 241,853,000 | 10.03% |
| 2023-11-09 | 17.77 | 17.87 | 16.94 | 17.05 | 14.80 | qfq | 7,584,120 | 130,809,869 | -5.01% |
| 2023-11-08 | 16.80 | 18.59 | 16.60 | 17.95 | 15.58 | qfq | 12,178,000 | 213,716,689 | 6.21% |
| 2023-11-07 | 16.67 | 16.99 | 16.42 | 16.90 | 14.67 | qfq | 6,487,941 | 108,841,995 | 0.30% |
| 2023-11-06 | 16.77 | 16.85 | 16.50 | 16.85 | 14.62 | qfq | 6,371,050 | 106,374,410 | 0.48% |
| 2023-11-03 | 16.91 | 16.95 | 16.57 | 16.77 | 14.55 | qfq | 6,790,850 | 113,622,282 | -1.06% |
| 2023-11-02 | 17.55 | 17.80 | 16.83 | 16.95 | 14.71 | qfq | 11,642,845 | 200,537,408 | -1.57% |
| 2023-11-01 | 16.13 | 17.22 | 15.70 | 17.22 | 14.94 | qfq | 7,319,798 | 120,634,393 | 10.03% |
| 2023-10-31 | 15.88 | 15.90 | 15.56 | 15.65 | 13.58 | qfq | 1,455,103 | 22,839,875 | -1.14% |
| 2023-10-30 | 15.78 | 16.07 | 15.65 | 15.83 | 13.74 | qfq | 2,002,997 | 31,817,637 | 0.25% |
| 2023-10-27 | 15.60 | 15.88 | 15.46 | 15.79 | 13.70 | qfq | 2,279,600 | 35,832,365 | 1.15% |
| 2023-10-26 | 15.62 | 15.93 | 15.44 | 15.61 | 13.55 | qfq | 2,378,100 | 37,127,364 | -0.51% |
| 2023-10-25 | 15.53 | 16.03 | 15.50 | 15.69 | 13.62 | qfq | 3,693,121 | 58,469,298 | -0.44% |
| 2023-10-24 | 14.51 | 15.88 | 14.51 | 15.76 | 13.68 | qfq | 4,220,882 | 65,123,487 | 8.76% |
| 2023-10-23 | 14.85 | 14.87 | 14.40 | 14.49 | 12.57 | qfq | 1,357,404 | 19,807,664 | -2.56% |
| 2023-10-20 | 14.98 | 15.13 | 14.86 | 14.87 | 12.90 | qfq | 924,900 | 13,847,118 | -0.73% |
| 2023-10-19 | 15.01 | 15.28 | 14.68 | 14.98 | 13.00 | qfq | 1,918,200 | 28,673,717 | -0.66% |
| 2023-10-18 | 15.72 | 15.73 | 15.08 | 15.08 | 13.09 | qfq | 2,416,600 | 36,869,408 | -4.13% |
| 2023-10-17 | 15.75 | 15.85 | 15.57 | 15.73 | 13.65 | qfq | 1,958,000 | 30,745,716 | -0.13% |
| 2023-10-16 | 15.34 | 15.89 | 15.27 | 15.75 | 13.67 | qfq | 3,444,900 | 54,063,137 | 3.21% |
| 2023-10-13 | 15.41 | 15.46 | 15.19 | 15.26 | 13.24 | qfq | 1,565,500 | 23,942,973 | -1.29% |
| 2023-10-12 | 15.50 | 15.52 | 15.39 | 15.46 | 13.42 | qfq | 1,169,900 | 18,066,223 | -0.26% |
| 2023-10-11 | 15.80 | 15.84 | 15.35 | 15.50 | 13.45 | qfq | 1,938,900 | 30,025,098 | -1.71% |
| 2023-10-10 | 15.87 | 16.11 | 15.72 | 15.77 | 13.68 | qfq | 2,069,400 | 32,882,356 | -0.94% |
| 2023-10-09 | 16.04 | 16.28 | 15.82 | 15.92 | 13.81 | qfq | 3,453,501 | 55,141,593 | -0.75% |
| 2023-09-28 | 15.90 | 16.08 | 15.82 | 16.04 | 13.92 | qfq | 2,343,600 | 37,433,896 | 1.07% |
| 2023-09-27 | 15.91 | 15.97 | 15.65 | 15.87 | 13.77 | qfq | 1,869,400 | 29,541,411 | -0.19% |
| 2023-09-26 | 15.78 | 16.03 | 15.63 | 15.90 | 13.80 | qfq | 3,221,500 | 51,114,776 | 0.25% |
| 2023-09-25 | 15.27 | 16.13 | 15.27 | 15.86 | 13.76 | qfq | 4,457,000 | 70,328,819 | 3.86% |
| 2023-09-22 | 15.49 | 15.55 | 15.16 | 15.27 | 13.25 | qfq | 1,848,500 | 28,162,650 | -0.26% |
| 2023-09-21 | 15.65 | 15.80 | 15.31 | 15.31 | 13.29 | qfq | 1,695,900 | 26,371,477 | -2.30% |
| 2023-09-20 | 15.53 | 15.85 | 15.53 | 15.67 | 13.60 | qfq | 2,224,000 | 34,988,869 | 0.32% |
| 2023-09-19 | 15.41 | 15.72 | 15.36 | 15.62 | 13.55 | qfq | 2,670,800 | 41,690,447 | 0.97% |
| 2023-09-18 | 15.10 | 15.54 | 14.95 | 15.47 | 13.42 | qfq | 1,804,000 | 27,633,539 | 2.25% |
| 2023-09-15 | 15.34 | 15.34 | 15.11 | 15.13 | 13.13 | qfq | 1,078,900 | 16,407,943 | -1.37% |
| 2023-09-14 | 15.04 | 15.45 | 15.04 | 15.34 | 13.31 | qfq | 1,421,700 | 21,733,655 | 1.52% |
| 2023-09-13 | 15.16 | 15.36 | 14.99 | 15.11 | 13.11 | qfq | 1,314,689 | 19,923,684 | -0.46% |
| 2023-09-12 | 15.31 | 15.35 | 15.12 | 15.18 | 13.17 | qfq | 1,195,800 | 18,208,001 | -0.85% |
| 2023-09-11 | 15.23 | 15.38 | 15.16 | 15.31 | 13.29 | qfq | 937,900 | 14,349,260 | 0.79% |
| 2023-09-08 | 15.32 | 15.40 | 15.18 | 15.19 | 13.18 | qfq | 1,147,900 | 17,519,909 | -0.98% |
| 2023-09-07 | 15.58 | 15.63 | 15.31 | 15.34 | 13.31 | qfq | 1,586,000 | 24,494,588 | -1.41% |
| 2023-09-06 | 15.69 | 15.75 | 15.51 | 15.56 | 13.50 | qfq | 1,773,700 | 27,635,098 | -0.83% |
| 2023-09-05 | 15.62 | 15.73 | 15.38 | 15.69 | 13.62 | qfq | 2,330,800 | 36,226,216 | 0.38% |
| 2023-09-04 | 15.35 | 15.65 | 15.24 | 15.63 | 13.56 | qfq | 2,693,300 | 41,771,862 | 1.89% |
| 2023-09-01 | 15.03 | 15.46 | 14.98 | 15.34 | 13.31 | qfq | 2,885,701 | 43,937,999 | 1.25% |
| 2023-08-31 | 15.54 | 15.68 | 14.99 | 15.15 | 13.15 | qfq | 2,991,200 | 45,345,142 | -2.51% |
| 2023-08-30 | 15.95 | 15.95 | 15.47 | 15.54 | 13.49 | qfq | 2,545,200 | 39,696,007 | -1.89% |
| 2023-08-29 | 15.43 | 15.87 | 15.36 | 15.84 | 13.75 | qfq | 2,848,101 | 44,768,075 | 3.39% |
| 2023-08-28 | 15.99 | 16.15 | 15.31 | 15.32 | 13.29 | qfq | 3,745,500 | 58,834,662 | -1.23% |
| 2023-08-25 | 15.19 | 15.85 | 15.05 | 15.51 | 13.46 | qfq | 3,414,480 | 53,168,796 | 2.31% |
| 2023-08-24 | 15.26 | 15.37 | 14.91 | 15.16 | 13.16 | qfq | 1,407,900 | 21,279,684 | -1.37% |
| 2023-08-23 | 15.26 | 15.54 | 15.14 | 15.37 | 13.34 | qfq | 1,424,801 | 21,927,438 | 0.72% |
| 2023-08-22 | 15.72 | 15.75 | 15.00 | 15.26 | 13.24 | qfq | 2,390,100 | 36,639,663 | -2.74% |
| 2023-08-21 | 15.38 | 15.80 | 15.30 | 15.69 | 13.62 | qfq | 2,003,500 | 31,400,691 | 1.69% |
| 2023-08-18 | 15.14 | 15.64 | 15.09 | 15.43 | 13.39 | qfq | 1,923,000 | 29,705,132 | 1.78% |
| 2023-08-17 | 14.82 | 15.17 | 14.65 | 15.16 | 13.16 | qfq | 1,118,100 | 16,636,655 | 2.02% |
| 2023-08-16 | 15.01 | 15.17 | 14.86 | 14.86 | 12.90 | qfq | 841,400 | 12,625,546 | -1.07% |
| 2023-08-15 | 14.96 | 15.20 | 14.80 | 15.02 | 13.03 | qfq | 1,184,898 | 17,758,886 | 0.40% |
| 2023-08-14 | 14.80 | 14.97 | 14.57 | 14.96 | 12.98 | qfq | 2,143,800 | 31,687,937 | 0.07% |
| 2023-08-11 | 15.77 | 15.78 | 14.95 | 14.95 | 12.97 | qfq | 2,866,700 | 43,781,336 | -5.80% |
| 2023-08-10 | 15.24 | 15.93 | 15.24 | 15.87 | 13.77 | qfq | 3,077,500 | 48,374,494 | 4.41% |
| 2023-08-09 | 15.60 | 15.60 | 15.18 | 15.20 | 13.19 | qfq | 812,800 | 12,457,113 | -1.81% |
| 2023-08-08 | 15.22 | 15.62 | 15.20 | 15.48 | 13.43 | qfq | 1,262,500 | 19,464,850 | 1.64% |
| 2023-08-07 | 15.12 | 15.39 | 15.11 | 15.23 | 13.22 | qfq | 1,441,500 | 22,004,119 | 0.59% |
| 2023-08-04 | 15.39 | 15.45 | 15.14 | 15.14 | 13.14 | qfq | 1,036,200 | 15,766,946 | -1.05% |
| 2023-08-03 | 15.54 | 15.54 | 15.30 | 15.30 | 13.28 | qfq | 592,800 | 9,113,980 | -0.97% |
| 2023-08-02 | 15.45 | 15.55 | 15.35 | 15.45 | 13.41 | qfq | 734,200 | 11,351,217 | -0.06% |
| 2023-08-01 | 15.45 | 15.49 | 15.32 | 15.46 | 13.42 | qfq | 873,900 | 13,468,623 | 0.59% |
| 2023-07-31 | 15.50 | 15.55 | 15.27 | 15.37 | 13.34 | qfq | 1,217,000 | 18,708,555 | -0.58% |
| 2023-07-28 | 15.60 | 15.60 | 15.40 | 15.46 | 13.42 | qfq | 1,531,100 | 23,709,630 | -0.26% |
| 2023-07-27 | 15.64 | 15.77 | 15.47 | 15.50 | 13.45 | qfq | 808,300 | 12,640,807 | -1.15% |
| 2023-07-26 | 15.65 | 15.79 | 15.53 | 15.68 | 13.61 | qfq | 833,100 | 13,039,731 | 0.64% |
| 2023-07-25 | 15.48 | 15.62 | 15.40 | 15.58 | 13.52 | qfq | 805,200 | 12,496,513 | 0.78% |
| 2023-07-24 | 15.53 | 15.55 | 15.32 | 15.46 | 13.42 | qfq | 824,000 | 12,735,873 | 0.06% |
| 2023-07-21 | 15.41 | 15.55 | 15.36 | 15.45 | 13.41 | qfq | 836,600 | 12,916,304 | 0.06% |
| 2023-07-20 | 15.71 | 15.71 | 15.30 | 15.44 | 13.40 | qfq | 1,478,300 | 22,913,177 | -1.47% |
| 2023-07-19 | 15.76 | 15.85 | 15.56 | 15.67 | 13.60 | qfq | 681,400 | 10,681,481 | -0.57% |
| 2023-07-18 | 15.56 | 15.88 | 15.55 | 15.76 | 13.68 | qfq | 988,800 | 15,558,921 | 0.96% |
| 2023-07-17 | 15.45 | 15.70 | 15.30 | 15.61 | 13.55 | qfq | 1,397,700 | 21,761,268 | -0.13% |