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
建业股份603948.SH
最近收盘价18.952026-07-17
最近交易日2026-07-17
成交量（股）2,050,500
成交额（元）39,547,002
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-10 | 2024-04-16 | cash_dividend | 1 | — | — | — | 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 | 19.57 | 19.76 | 18.81 | 18.95 | 18.95 | qfq | 2,050,500 | 39,547,002 | -3.27% |
| 2026-07-16 | 19.73 | 20.18 | 19.51 | 19.59 | 19.59 | qfq | 1,917,500 | 37,920,715 | -2.44% |
| 2026-07-15 | 20.00 | 20.65 | 19.91 | 20.08 | 20.08 | qfq | 2,348,800 | 47,669,076 | -0.54% |
| 2026-07-14 | 19.55 | 20.29 | 19.11 | 20.19 | 20.19 | qfq | 4,011,509 | 79,220,766 | -2.46% |
| 2026-07-13 | 22.88 | 22.88 | 20.70 | 20.70 | 20.70 | qfq | 3,916,500 | 83,427,604 | -10.00% |
| 2026-07-10 | 23.31 | 23.77 | 22.85 | 23.00 | 23.00 | qfq | 5,841,600 | 135,599,663 | -2.34% |
| 2026-07-09 | 23.96 | 24.43 | 23.06 | 23.55 | 23.55 | qfq | 3,323,600 | 78,178,586 | -1.05% |
| 2026-07-08 | 24.60 | 24.60 | 23.51 | 23.80 | 23.80 | qfq | 2,417,700 | 57,812,680 | -2.82% |
| 2026-07-07 | 25.64 | 26.00 | 24.32 | 24.49 | 24.49 | qfq | 3,390,200 | 84,233,078 | -4.82% |
| 2026-07-06 | 26.51 | 27.13 | 25.68 | 25.73 | 25.73 | qfq | 4,710,300 | 124,195,909 | -2.02% |
| 2026-07-03 | 26.82 | 27.27 | 26.08 | 26.26 | 26.26 | qfq | 5,302,100 | 140,552,032 | -1.61% |
| 2026-07-02 | 26.00 | 27.48 | 26.00 | 26.69 | 26.69 | qfq | 7,550,850 | 202,428,804 | 0.68% |
| 2026-07-01 | 24.00 | 26.51 | 23.85 | 26.51 | 26.51 | qfq | 3,281,900 | 84,527,249 | 10.00% |
| 2026-06-30 | 23.31 | 24.15 | 22.82 | 24.10 | 24.10 | qfq | 4,247,850 | 99,269,378 | 3.34% |
| 2026-06-29 | 24.31 | 25.07 | 23.03 | 23.32 | 23.32 | qfq | 4,604,000 | 109,549,722 | -3.04% |
| 2026-06-26 | 25.74 | 25.88 | 24.00 | 24.05 | 24.05 | qfq | 5,289,750 | 131,350,759 | -7.07% |
| 2026-06-25 | 27.33 | 28.24 | 25.80 | 25.88 | 25.88 | qfq | 9,056,050 | 243,516,175 | -3.86% |
| 2026-06-24 | 24.52 | 26.92 | 24.52 | 26.92 | 26.92 | qfq | 2,867,800 | 76,346,577 | 10.01% |
| 2026-06-23 | 24.18 | 25.07 | 24.01 | 24.47 | 24.47 | qfq | 1,611,900 | 39,721,441 | 1.03% |
| 2026-06-22 | 23.67 | 24.29 | 22.92 | 24.22 | 24.22 | qfq | 1,825,700 | 43,257,515 | 2.58% |
| 2026-06-18 | 24.04 | 24.04 | 23.28 | 23.61 | 23.61 | qfq | 1,444,000 | 34,124,925 | -1.79% |
| 2026-06-17 | 25.20 | 25.30 | 23.91 | 24.04 | 24.04 | qfq | 1,697,200 | 41,215,655 | -4.60% |
| 2026-06-16 | 26.00 | 26.19 | 25.09 | 25.20 | 25.20 | qfq | 2,247,800 | 57,007,771 | -3.45% |
| 2026-06-15 | 25.81 | 26.20 | 25.39 | 26.10 | 26.10 | qfq | 2,093,400 | 53,944,189 | 1.01% |
| 2026-06-12 | 25.20 | 26.19 | 24.69 | 25.84 | 25.84 | qfq | 4,080,800 | 104,874,898 | 3.94% |
| 2026-06-11 | 24.59 | 24.99 | 23.96 | 24.86 | 24.86 | qfq | 2,258,200 | 55,352,567 | 1.10% |
| 2026-06-10 | 23.68 | 24.80 | 23.18 | 24.59 | 24.59 | qfq | 2,089,100 | 50,531,223 | 3.76% |
| 2026-06-09 | 23.34 | 23.80 | 23.14 | 23.70 | 23.70 | qfq | 919,900 | 21,642,864 | 2.20% |
| 2026-06-08 | 24.00 | 24.08 | 22.81 | 23.19 | 23.19 | qfq | 1,416,800 | 33,148,465 | -4.13% |
| 2026-06-05 | 24.16 | 24.55 | 23.38 | 24.19 | 24.19 | qfq | 1,431,000 | 34,335,168 | -0.58% |
| 2026-06-04 | 25.02 | 25.02 | 23.92 | 24.33 | 24.33 | qfq | 1,780,700 | 43,199,052 | -7.42% |
| 2026-06-03 | 26.12 | 26.43 | 25.97 | 26.28 | 25.28 | qfq | 1,505,500 | 39,462,852 | 0.61% |
| 2026-06-02 | 26.23 | 26.26 | 25.62 | 26.12 | 25.13 | qfq | 1,389,700 | 36,123,765 | -0.42% |
| 2026-06-01 | 25.27 | 26.44 | 25.20 | 26.23 | 25.23 | qfq | 1,679,300 | 43,644,621 | 3.23% |
| 2026-05-29 | 26.29 | 26.38 | 25.35 | 25.41 | 24.44 | qfq | 1,543,100 | 39,699,757 | -3.64% |
| 2026-05-28 | 25.88 | 26.58 | 25.46 | 26.37 | 25.37 | qfq | 1,953,102 | 50,919,610 | 2.81% |
| 2026-05-27 | 25.83 | 26.12 | 25.50 | 25.65 | 24.67 | qfq | 1,658,800 | 42,751,359 | -1.08% |
| 2026-05-26 | 26.30 | 26.31 | 25.30 | 25.93 | 24.94 | qfq | 1,891,100 | 48,544,929 | -1.63% |
| 2026-05-25 | 26.56 | 27.09 | 26.20 | 26.36 | 25.36 | qfq | 2,396,900 | 63,775,227 | -1.13% |
| 2026-05-22 | 25.76 | 26.85 | 25.70 | 26.66 | 25.65 | qfq | 2,297,491 | 60,590,177 | 3.82% |
| 2026-05-21 | 27.21 | 27.46 | 25.68 | 25.68 | 24.70 | qfq | 3,242,000 | 86,004,389 | -6.07% |
| 2026-05-20 | 27.12 | 27.66 | 26.86 | 27.34 | 26.30 | qfq | 1,996,200 | 54,356,376 | 0.51% |
| 2026-05-19 | 27.11 | 27.57 | 26.68 | 27.20 | 26.16 | qfq | 2,361,700 | 63,844,494 | -0.58% |
| 2026-05-18 | 27.53 | 27.88 | 26.81 | 27.36 | 26.32 | qfq | 3,103,339 | 84,300,959 | -1.83% |
| 2026-05-15 | 28.83 | 29.00 | 27.54 | 27.87 | 26.81 | qfq | 4,875,000 | 136,699,459 | -3.30% |
| 2026-05-14 | 26.95 | 29.52 | 26.90 | 28.82 | 27.72 | qfq | 6,659,039 | 188,173,588 | 7.02% |
| 2026-05-13 | 26.75 | 27.20 | 26.71 | 26.93 | 25.91 | qfq | 1,311,600 | 35,292,362 | 0.41% |
| 2026-05-12 | 27.48 | 27.48 | 26.61 | 26.82 | 25.80 | qfq | 1,724,100 | 46,541,180 | -2.08% |
| 2026-05-11 | 27.14 | 27.69 | 27.00 | 27.39 | 26.35 | qfq | 1,834,080 | 50,131,993 | 0.59% |
| 2026-05-08 | 27.35 | 27.58 | 26.90 | 27.23 | 26.19 | qfq | 2,069,800 | 56,217,004 | -0.98% |
| 2026-05-07 | 27.51 | 27.79 | 27.30 | 27.50 | 26.45 | qfq | 1,731,200 | 47,604,934 | 0.22% |
| 2026-05-06 | 27.65 | 27.79 | 27.03 | 27.44 | 26.40 | qfq | 2,169,791 | 59,203,452 | -0.58% |
| 2026-04-30 | 28.14 | 28.14 | 27.44 | 27.60 | 26.55 | qfq | 1,419,300 | 39,274,261 | -1.29% |
| 2026-04-29 | 27.50 | 28.11 | 27.31 | 27.96 | 26.90 | qfq | 1,767,422 | 49,223,037 | 1.23% |
| 2026-04-28 | 27.49 | 27.71 | 27.29 | 27.62 | 26.57 | qfq | 1,560,939 | 42,914,452 | 0.07% |
| 2026-04-27 | 28.42 | 28.42 | 27.02 | 27.60 | 26.55 | qfq | 2,818,200 | 77,827,432 | 1.47% |
| 2026-04-24 | 26.26 | 27.39 | 26.00 | 27.20 | 26.16 | qfq | 1,902,630 | 50,852,238 | 2.10% |
| 2026-04-23 | 27.17 | 27.23 | 26.56 | 26.64 | 25.63 | qfq | 1,288,739 | 34,551,813 | -1.84% |
| 2026-04-22 | 27.02 | 27.55 | 27.02 | 27.14 | 26.11 | qfq | 1,627,100 | 44,318,172 | -0.62% |
| 2026-04-21 | 27.80 | 27.90 | 26.99 | 27.31 | 26.27 | qfq | 2,025,990 | 55,237,677 | -1.59% |
| 2026-04-20 | 27.60 | 27.76 | 27.31 | 27.75 | 26.69 | qfq | 1,118,800 | 30,934,513 | 0.54% |
| 2026-04-17 | 27.28 | 27.66 | 27.00 | 27.60 | 26.55 | qfq | 1,426,500 | 39,163,133 | 1.32% |
| 2026-04-16 | 27.06 | 27.30 | 26.67 | 27.24 | 26.20 | qfq | 1,239,000 | 33,428,152 | 1.15% |
| 2026-04-15 | 27.11 | 27.17 | 26.81 | 26.93 | 25.91 | qfq | 1,013,300 | 27,289,368 | -0.33% |
| 2026-04-14 | 27.18 | 27.18 | 26.72 | 27.02 | 25.99 | qfq | 856,400 | 23,032,529 | -0.04% |
| 2026-04-13 | 27.18 | 27.27 | 26.77 | 27.03 | 26.00 | qfq | 1,056,600 | 28,539,496 | -0.70% |
| 2026-04-10 | 26.80 | 27.42 | 26.79 | 27.22 | 26.18 | qfq | 1,214,100 | 33,104,104 | 1.57% |
| 2026-04-09 | 26.78 | 27.14 | 26.58 | 26.80 | 25.78 | qfq | 1,198,100 | 32,147,703 | -0.52% |
| 2026-04-08 | 26.69 | 27.08 | 26.69 | 26.94 | 25.91 | qfq | 1,524,100 | 40,987,712 | 1.66% |
| 2026-04-07 | 25.67 | 26.60 | 25.60 | 26.50 | 25.49 | qfq | 1,426,400 | 37,581,748 | 3.39% |
| 2026-04-03 | 26.23 | 26.64 | 25.58 | 25.63 | 24.65 | qfq | 926,600 | 23,908,514 | -2.88% |
| 2026-04-02 | 26.81 | 26.81 | 26.18 | 26.39 | 25.39 | qfq | 942,600 | 24,951,022 | -1.60% |
| 2026-04-01 | 26.73 | 26.98 | 26.40 | 26.82 | 25.80 | qfq | 1,368,400 | 36,608,432 | 2.13% |
| 2026-03-31 | 26.98 | 26.98 | 26.25 | 26.26 | 25.26 | qfq | 1,314,900 | 34,873,284 | -1.61% |
| 2026-03-30 | 26.01 | 26.73 | 25.90 | 26.69 | 25.67 | qfq | 1,611,800 | 42,505,832 | 0.91% |
| 2026-03-27 | 25.28 | 26.98 | 25.10 | 26.45 | 25.44 | qfq | 1,941,000 | 50,953,193 | 3.56% |
| 2026-03-26 | 25.60 | 26.18 | 25.44 | 25.54 | 24.57 | qfq | 1,515,300 | 39,070,944 | 0.04% |
| 2026-03-25 | 25.34 | 25.64 | 25.34 | 25.53 | 24.56 | qfq | 1,201,900 | 30,610,328 | 1.39% |
| 2026-03-24 | 25.16 | 25.37 | 24.75 | 25.18 | 24.22 | qfq | 1,737,000 | 43,459,095 | 2.07% |
| 2026-03-23 | 26.08 | 26.16 | 24.60 | 24.67 | 23.73 | qfq | 2,518,400 | 63,919,686 | -5.91% |
| 2026-03-20 | 26.94 | 27.08 | 26.12 | 26.22 | 25.22 | qfq | 1,659,100 | 44,066,439 | -2.60% |
| 2026-03-19 | 27.60 | 27.60 | 26.85 | 26.92 | 25.90 | qfq | 1,295,200 | 35,042,449 | -3.17% |
| 2026-03-18 | 27.55 | 27.98 | 26.83 | 27.80 | 26.74 | qfq | 1,893,072 | 51,761,485 | 0.91% |
| 2026-03-17 | 28.20 | 28.39 | 27.48 | 27.55 | 26.50 | qfq | 1,745,000 | 48,705,778 | -1.92% |
| 2026-03-16 | 28.28 | 28.57 | 27.80 | 28.09 | 27.02 | qfq | 2,006,973 | 56,335,882 | -0.67% |
| 2026-03-13 | 28.36 | 29.07 | 28.22 | 28.28 | 27.20 | qfq | 1,591,400 | 45,608,103 | -0.91% |
| 2026-03-12 | 28.94 | 29.14 | 28.51 | 28.54 | 27.45 | qfq | 1,506,173 | 43,341,319 | -1.42% |
| 2026-03-11 | 28.81 | 29.05 | 28.55 | 28.95 | 27.85 | qfq | 1,574,400 | 45,440,263 | 0.84% |
| 2026-03-10 | 28.50 | 28.80 | 28.36 | 28.71 | 27.62 | qfq | 1,352,800 | 38,759,541 | 1.16% |
| 2026-03-09 | 28.96 | 28.98 | 27.91 | 28.38 | 27.30 | qfq | 2,343,000 | 66,237,818 | -2.71% |
| 2026-03-06 | 28.03 | 29.25 | 28.00 | 29.17 | 28.06 | qfq | 2,759,600 | 79,494,880 | 3.88% |
| 2026-03-05 | 28.46 | 28.55 | 28.00 | 28.08 | 27.01 | qfq | 1,489,200 | 42,050,319 | 0.83% |
| 2026-03-04 | 28.00 | 28.35 | 27.70 | 27.85 | 26.79 | qfq | 1,781,601 | 49,783,537 | -0.57% |
| 2026-03-03 | 29.46 | 29.64 | 27.95 | 28.01 | 26.94 | qfq | 3,319,500 | 94,396,554 | -4.66% |
| 2026-03-02 | 29.79 | 29.82 | 28.60 | 29.38 | 28.26 | qfq | 2,502,660 | 73,539,061 | -2.00% |
| 2026-02-27 | 29.90 | 30.24 | 29.58 | 29.98 | 28.84 | qfq | 2,264,732 | 67,619,167 | 0.17% |
| 2026-02-26 | 29.66 | 30.03 | 29.60 | 29.93 | 28.79 | qfq | 2,298,160 | 68,510,646 | 0.77% |
| 2026-02-25 | 29.46 | 30.28 | 29.00 | 29.70 | 28.57 | qfq | 3,575,700 | 107,059,727 | 1.40% |
| 2026-02-24 | 28.65 | 29.47 | 28.50 | 29.29 | 28.18 | qfq | 2,968,300 | 86,250,122 | 2.81% |
| 2026-02-13 | 28.41 | 29.08 | 28.36 | 28.49 | 27.41 | qfq | 2,001,860 | 57,380,234 | -0.25% |
| 2026-02-12 | 29.11 | 29.15 | 28.48 | 28.56 | 27.47 | qfq | 2,559,300 | 73,509,108 | -1.86% |
| 2026-02-11 | 28.45 | 29.63 | 28.26 | 29.10 | 27.99 | qfq | 3,823,000 | 111,393,562 | 2.21% |
| 2026-02-10 | 28.30 | 28.99 | 28.20 | 28.47 | 27.39 | qfq | 2,286,400 | 65,526,658 | 0.18% |
| 2026-02-09 | 28.66 | 28.76 | 28.11 | 28.42 | 27.34 | qfq | 2,318,000 | 65,755,547 | 0.28% |
| 2026-02-06 | 27.84 | 28.86 | 27.56 | 28.34 | 27.26 | qfq | 3,168,460 | 90,094,009 | 1.11% |
| 2026-02-05 | 29.10 | 29.15 | 27.85 | 28.03 | 26.96 | qfq | 3,775,298 | 106,901,506 | -3.78% |
| 2026-02-04 | 28.82 | 29.81 | 28.46 | 29.13 | 28.02 | qfq | 3,871,890 | 112,937,609 | 0.45% |
| 2026-02-03 | 28.89 | 29.28 | 27.92 | 29.00 | 27.90 | qfq | 5,195,601 | 148,908,467 | 1.22% |
| 2026-02-02 | 31.00 | 31.21 | 28.21 | 28.65 | 27.56 | qfq | 6,894,090 | 206,808,715 | -8.50% |
| 2026-01-30 | 29.93 | 31.86 | 29.76 | 31.31 | 30.12 | qfq | 8,710,300 | 268,863,639 | 3.71% |
| 2026-01-29 | 29.60 | 30.59 | 29.56 | 30.19 | 29.04 | qfq | 7,195,210 | 216,461,434 | 1.51% |
| 2026-01-28 | 29.15 | 30.29 | 28.63 | 29.74 | 28.61 | qfq | 4,680,900 | 137,281,665 | 2.20% |
| 2026-01-27 | 29.00 | 29.25 | 28.50 | 29.10 | 27.99 | qfq | 2,691,500 | 77,726,751 | -0.58% |
| 2026-01-26 | 29.44 | 29.65 | 28.97 | 29.27 | 28.16 | qfq | 3,357,600 | 98,503,633 | -0.48% |
| 2026-01-23 | 29.02 | 29.54 | 28.90 | 29.41 | 28.29 | qfq | 3,563,800 | 103,945,798 | 1.20% |
| 2026-01-22 | 29.26 | 29.31 | 29.02 | 29.06 | 27.95 | qfq | 2,495,160 | 72,649,340 | -0.45% |
| 2026-01-21 | 29.15 | 29.46 | 29.00 | 29.19 | 28.08 | qfq | 3,199,540 | 93,362,680 | 0.00% |
| 2026-01-20 | 29.18 | 29.22 | 28.61 | 29.19 | 28.08 | qfq | 3,277,640 | 94,653,049 | 0.10% |
| 2026-01-19 | 28.56 | 29.16 | 28.31 | 29.16 | 28.05 | qfq | 3,860,860 | 111,350,771 | 2.21% |
| 2026-01-16 | 28.28 | 28.56 | 28.00 | 28.53 | 27.44 | qfq | 2,816,300 | 79,870,639 | 1.78% |
| 2026-01-15 | 27.50 | 28.30 | 27.44 | 28.03 | 26.96 | qfq | 2,669,446 | 74,809,917 | 1.01% |
| 2026-01-14 | 28.39 | 28.39 | 27.43 | 27.75 | 26.69 | qfq | 3,945,990 | 110,196,931 | -1.00% |
| 2026-01-13 | 28.50 | 29.00 | 27.91 | 28.03 | 26.96 | qfq | 4,117,990 | 117,295,630 | -2.27% |
| 2026-01-12 | 28.55 | 28.70 | 28.14 | 28.68 | 27.59 | qfq | 4,272,900 | 121,095,260 | 0.46% |
| 2026-01-09 | 28.87 | 29.20 | 28.31 | 28.55 | 27.46 | qfq | 6,103,900 | 174,527,298 | -2.46% |
| 2026-01-08 | 27.38 | 29.83 | 27.38 | 29.27 | 28.16 | qfq | 8,910,266 | 256,236,555 | 6.94% |
| 2026-01-07 | 27.36 | 27.51 | 27.17 | 27.37 | 26.33 | qfq | 2,789,605 | 76,260,274 | -0.51% |
| 2026-01-06 | 27.14 | 27.65 | 26.90 | 27.51 | 26.46 | qfq | 4,183,390 | 114,753,814 | 2.04% |
| 2026-01-05 | 27.30 | 27.44 | 26.90 | 26.96 | 25.93 | qfq | 4,244,700 | 114,703,047 | -1.25% |
| 2025-12-31 | 26.68 | 27.89 | 26.41 | 27.30 | 26.26 | qfq | 5,433,900 | 148,299,736 | 2.82% |
| 2025-12-30 | 26.35 | 26.85 | 26.15 | 26.55 | 25.54 | qfq | 2,037,700 | 54,165,024 | 0.00% |
| 2025-12-29 | 26.39 | 26.58 | 26.21 | 26.55 | 25.54 | qfq | 1,928,700 | 51,013,042 | 0.61% |
| 2025-12-26 | 26.70 | 26.71 | 26.30 | 26.39 | 25.39 | qfq | 2,397,000 | 63,428,471 | -0.86% |
| 2025-12-25 | 26.37 | 26.77 | 26.19 | 26.62 | 25.61 | qfq | 2,381,900 | 63,108,370 | 0.87% |
| 2025-12-24 | 26.09 | 26.49 | 25.73 | 26.39 | 25.39 | qfq | 1,896,300 | 49,830,513 | 0.92% |
| 2025-12-23 | 25.91 | 26.49 | 25.71 | 26.15 | 25.15 | qfq | 2,342,600 | 61,113,969 | 0.97% |
| 2025-12-22 | 25.99 | 26.05 | 25.77 | 25.90 | 24.91 | qfq | 1,648,360 | 42,729,858 | 0.08% |
| 2025-12-19 | 25.51 | 25.92 | 25.51 | 25.88 | 24.90 | qfq | 1,409,000 | 36,362,287 | 1.53% |
| 2025-12-18 | 25.43 | 25.94 | 25.18 | 25.49 | 24.52 | qfq | 1,555,500 | 39,958,301 | 0.24% |
| 2025-12-17 | 25.16 | 25.48 | 24.95 | 25.43 | 24.46 | qfq | 1,597,700 | 40,286,966 | 0.75% |
| 2025-12-16 | 25.70 | 25.70 | 25.16 | 25.24 | 24.28 | qfq | 1,592,500 | 40,315,481 | -2.17% |
| 2025-12-15 | 25.26 | 25.98 | 25.26 | 25.80 | 24.82 | qfq | 1,585,800 | 40,762,984 | 0.31% |
| 2025-12-12 | 25.78 | 26.05 | 25.65 | 25.72 | 24.74 | qfq | 1,495,400 | 38,678,898 | -0.50% |
| 2025-12-11 | 26.12 | 26.48 | 25.79 | 25.85 | 24.87 | qfq | 1,884,000 | 49,075,594 | -1.49% |
| 2025-12-10 | 26.32 | 26.53 | 26.17 | 26.24 | 25.24 | qfq | 1,642,600 | 43,185,471 | -0.94% |
| 2025-12-09 | 26.59 | 26.79 | 26.39 | 26.49 | 25.48 | qfq | 2,017,000 | 53,633,963 | -0.30% |
| 2025-12-08 | 26.48 | 26.64 | 26.16 | 26.57 | 25.56 | qfq | 2,839,100 | 74,924,668 | 1.41% |
| 2025-12-05 | 26.00 | 26.33 | 25.82 | 26.20 | 25.20 | qfq | 2,084,000 | 54,508,280 | 0.50% |
| 2025-12-04 | 25.79 | 26.39 | 25.79 | 26.07 | 25.08 | qfq | 2,260,100 | 58,983,498 | 0.31% |
| 2025-12-03 | 26.43 | 26.44 | 25.88 | 25.99 | 25.00 | qfq | 2,612,900 | 68,102,390 | -1.40% |
| 2025-12-02 | 26.38 | 26.60 | 26.10 | 26.36 | 25.36 | qfq | 2,221,000 | 58,423,311 | -0.60% |
| 2025-12-01 | 26.58 | 26.97 | 26.45 | 26.52 | 25.51 | qfq | 3,247,300 | 86,546,643 | -0.71% |
| 2025-11-28 | 26.59 | 26.83 | 26.38 | 26.71 | 25.69 | qfq | 2,264,900 | 60,283,356 | 0.45% |
| 2025-11-27 | 26.40 | 26.83 | 26.36 | 26.59 | 25.58 | qfq | 3,462,480 | 92,218,175 | 0.99% |
| 2025-11-26 | 26.43 | 26.96 | 26.18 | 26.33 | 25.33 | qfq | 4,298,300 | 114,486,647 | -0.19% |
| 2025-11-25 | 25.79 | 26.63 | 25.72 | 26.38 | 25.38 | qfq | 4,198,600 | 110,302,096 | 2.77% |
| 2025-11-24 | 25.68 | 25.90 | 25.10 | 25.67 | 24.69 | qfq | 3,980,200 | 101,731,234 | 0.47% |
| 2025-11-21 | 25.90 | 26.46 | 25.32 | 25.55 | 24.58 | qfq | 5,533,381 | 142,834,974 | -3.51% |
| 2025-11-20 | 27.88 | 27.99 | 26.47 | 26.48 | 25.47 | qfq | 8,204,933 | 222,142,203 | -6.07% |
| 2025-11-19 | 27.64 | 28.50 | 27.04 | 28.19 | 27.12 | qfq | 10,752,228 | 298,743,037 | 1.00% |
| 2025-11-18 | 30.05 | 30.26 | 27.58 | 27.91 | 26.85 | qfq | 15,164,873 | 432,416,112 | -8.79% |
| 2025-11-17 | 35.96 | 35.97 | 30.60 | 30.60 | 29.44 | qfq | 21,735,663 | 697,112,114 | -10.00% |
| 2025-11-14 | 32.11 | 34.00 | 30.51 | 34.00 | 32.71 | qfq | 16,888,340 | 551,069,886 | 10.00% |
| 2025-11-13 | 30.00 | 30.91 | 29.60 | 30.91 | 29.73 | qfq | 19,713,124 | 601,678,453 | 10.00% |
| 2025-11-12 | 28.80 | 29.43 | 27.50 | 28.10 | 27.03 | qfq | 7,683,600 | 216,336,737 | -2.53% |
| 2025-11-11 | 29.43 | 30.90 | 28.42 | 28.83 | 27.73 | qfq | 12,728,905 | 369,939,208 | -2.99% |
| 2025-11-10 | 29.10 | 31.02 | 29.10 | 29.72 | 28.59 | qfq | 14,575,629 | 439,059,979 | 5.39% |
| 2025-11-07 | 27.37 | 29.35 | 27.30 | 28.20 | 27.13 | qfq | 9,960,237 | 280,108,985 | 2.47% |
| 2025-11-06 | 26.10 | 28.68 | 25.91 | 27.52 | 26.47 | qfq | 9,648,162 | 264,191,639 | 5.40% |
| 2025-11-05 | 25.52 | 26.34 | 25.48 | 26.11 | 25.12 | qfq | 3,119,600 | 81,040,627 | 1.28% |
| 2025-11-04 | 26.32 | 26.36 | 25.53 | 25.78 | 24.80 | qfq | 2,873,900 | 74,093,974 | -2.05% |
| 2025-11-03 | 26.44 | 26.58 | 25.86 | 26.32 | 25.32 | qfq | 3,296,600 | 86,438,095 | 0.50% |
| 2025-10-31 | 26.06 | 26.67 | 25.91 | 26.19 | 25.19 | qfq | 4,036,200 | 106,150,955 | 0.38% |
| 2025-10-30 | 26.53 | 26.63 | 25.82 | 26.09 | 25.10 | qfq | 4,107,000 | 107,824,563 | -1.88% |
| 2025-10-29 | 26.93 | 27.42 | 26.12 | 26.59 | 25.58 | qfq | 6,845,592 | 182,511,325 | -0.23% |
| 2025-10-28 | 26.11 | 26.98 | 25.93 | 26.65 | 25.64 | qfq | 6,078,562 | 161,562,988 | 1.83% |
| 2025-10-27 | 25.90 | 26.65 | 25.86 | 26.17 | 25.17 | qfq | 5,399,200 | 141,262,661 | 2.63% |
| 2025-10-24 | 25.53 | 26.00 | 25.31 | 25.50 | 24.53 | qfq | 2,526,200 | 64,623,629 | 0.63% |
| 2025-10-23 | 25.20 | 25.43 | 24.85 | 25.34 | 24.38 | qfq | 1,674,100 | 41,986,877 | 0.16% |
| 2025-10-22 | 25.71 | 25.71 | 25.24 | 25.30 | 24.34 | qfq | 2,218,100 | 56,336,526 | -1.90% |
| 2025-10-21 | 25.60 | 25.88 | 25.41 | 25.79 | 24.81 | qfq | 3,257,600 | 83,723,516 | 0.82% |
| 2025-10-20 | 24.99 | 25.86 | 24.89 | 25.58 | 24.61 | qfq | 3,999,500 | 101,888,145 | 3.31% |
| 2025-10-17 | 25.18 | 25.48 | 24.67 | 24.76 | 23.82 | qfq | 2,801,600 | 69,896,243 | -2.33% |
| 2025-10-16 | 25.41 | 25.87 | 25.23 | 25.35 | 24.39 | qfq | 2,328,700 | 59,215,703 | -0.98% |
| 2025-10-15 | 25.26 | 25.82 | 25.21 | 25.60 | 24.63 | qfq | 3,118,000 | 79,462,909 | 1.79% |
| 2025-10-14 | 25.87 | 26.18 | 25.06 | 25.15 | 24.19 | qfq | 4,269,100 | 109,111,604 | -2.71% |
| 2025-10-13 | 24.80 | 25.86 | 24.60 | 25.85 | 24.87 | qfq | 3,657,000 | 93,152,321 | -0.12% |
| 2025-10-10 | 25.77 | 26.14 | 25.50 | 25.88 | 24.90 | qfq | 4,292,500 | 110,962,517 | 0.43% |
| 2025-10-09 | 25.55 | 25.90 | 25.25 | 25.77 | 24.79 | qfq | 4,584,335 | 117,463,799 | 1.62% |
| 2025-09-30 | 25.10 | 25.41 | 25.10 | 25.36 | 24.40 | qfq | 2,989,800 | 75,641,627 | 0.96% |
| 2025-09-29 | 24.80 | 25.25 | 24.51 | 25.12 | 24.16 | qfq | 3,291,780 | 82,360,262 | 1.87% |
| 2025-09-26 | 24.72 | 24.95 | 24.42 | 24.66 | 23.72 | qfq | 2,187,400 | 54,020,599 | -1.00% |
| 2025-09-25 | 25.02 | 25.32 | 24.82 | 24.91 | 23.96 | qfq | 3,153,900 | 79,123,099 | -0.16% |
| 2025-09-24 | 24.55 | 25.00 | 24.18 | 24.95 | 24.00 | qfq | 3,347,200 | 82,798,543 | 1.84% |
| 2025-09-23 | 24.73 | 24.79 | 24.05 | 24.50 | 23.57 | qfq | 3,137,400 | 76,463,678 | -0.93% |
| 2025-09-22 | 24.93 | 24.98 | 24.26 | 24.73 | 23.79 | qfq | 3,211,500 | 78,818,582 | -1.04% |
| 2025-09-19 | 24.63 | 25.12 | 24.47 | 24.99 | 24.04 | qfq | 3,647,800 | 90,298,263 | 1.13% |
| 2025-09-18 | 25.20 | 25.39 | 24.53 | 24.71 | 23.77 | qfq | 5,012,000 | 125,379,892 | -1.94% |
| 2025-09-17 | 25.36 | 25.48 | 25.16 | 25.20 | 24.24 | qfq | 4,259,100 | 107,552,560 | -0.63% |
| 2025-09-16 | 25.44 | 25.55 | 25.11 | 25.36 | 24.40 | qfq | 4,615,100 | 116,898,264 | 0.08% |
| 2025-09-15 | 25.27 | 25.69 | 24.88 | 25.34 | 24.38 | qfq | 6,757,005 | 170,676,867 | 0.28% |
| 2025-09-12 | 25.22 | 26.18 | 24.91 | 25.27 | 24.31 | qfq | 9,705,638 | 246,552,270 | -0.55% |
| 2025-09-11 | 26.00 | 26.00 | 24.98 | 25.41 | 24.44 | qfq | 10,425,611 | 263,540,865 | -2.98% |
| 2025-09-10 | 25.36 | 27.49 | 24.83 | 26.19 | 25.19 | qfq | 14,168,699 | 370,668,130 | 3.40% |
| 2025-09-09 | 24.46 | 25.76 | 24.25 | 25.33 | 24.37 | qfq | 10,084,621 | 252,990,569 | 2.80% |
| 2025-09-08 | 23.70 | 24.95 | 23.30 | 24.64 | 23.70 | qfq | 11,005,670 | 268,289,679 | 3.83% |
| 2025-09-05 | 23.46 | 23.87 | 23.18 | 23.73 | 22.83 | qfq | 9,537,640 | 225,297,041 | 0.55% |
| 2025-09-04 | 24.50 | 24.80 | 23.56 | 23.60 | 22.70 | qfq | 15,716,966 | 379,217,464 | -9.72% |
| 2025-09-03 | 27.50 | 27.86 | 26.14 | 26.14 | 25.15 | qfq | 20,163,521 | 535,080,615 | -9.99% |
| 2025-09-02 | 35.30 | 35.30 | 28.88 | 29.04 | 27.93 | qfq | 28,699,191 | 884,028,857 | -9.50% |
| 2025-09-01 | 32.09 | 32.09 | 32.09 | 32.09 | 30.87 | qfq | 2,577,100 | 82,699,139 | 10.01% |
| 2025-08-29 | 29.17 | 29.17 | 29.17 | 29.17 | 28.06 | qfq | 4,922,050 | 143,576,199 | 9.99% |
| 2025-08-28 | 25.30 | 26.52 | 25.30 | 26.52 | 25.51 | qfq | 4,256,080 | 111,530,798 | 10.00% |
| 2025-08-27 | 21.76 | 24.11 | 21.76 | 24.11 | 23.19 | qfq | 8,484,780 | 195,399,762 | 9.99% |
| 2025-08-26 | 21.75 | 22.02 | 21.62 | 21.92 | 21.09 | qfq | 2,548,500 | 55,830,529 | 0.64% |
| 2025-08-25 | 21.72 | 21.84 | 21.60 | 21.78 | 20.95 | qfq | 2,383,400 | 51,762,529 | 0.32% |
| 2025-08-22 | 21.78 | 21.88 | 21.47 | 21.71 | 20.88 | qfq | 2,464,500 | 53,275,321 | -0.32% |
| 2025-08-21 | 21.51 | 22.09 | 21.45 | 21.78 | 20.95 | qfq | 4,122,800 | 90,081,637 | 1.26% |
| 2025-08-20 | 21.63 | 21.64 | 21.41 | 21.51 | 20.69 | qfq | 1,970,200 | 42,337,484 | -0.32% |
| 2025-08-19 | 21.18 | 21.60 | 21.07 | 21.58 | 20.76 | qfq | 4,046,000 | 86,508,842 | 1.79% |
| 2025-08-18 | 21.30 | 21.32 | 21.16 | 21.20 | 20.39 | qfq | 2,809,306 | 59,663,556 | -0.19% |
| 2025-08-15 | 20.82 | 21.25 | 20.82 | 21.24 | 20.43 | qfq | 1,798,900 | 37,982,741 | 1.58% |
| 2025-08-14 | 21.35 | 21.35 | 20.89 | 20.91 | 20.11 | qfq | 2,890,700 | 61,062,973 | -1.83% |
| 2025-08-13 | 21.30 | 21.38 | 21.23 | 21.30 | 20.49 | qfq | 1,837,600 | 39,137,930 | -0.09% |
| 2025-08-12 | 21.43 | 21.48 | 21.23 | 21.32 | 20.51 | qfq | 1,993,100 | 42,495,661 | -0.47% |
| 2025-08-11 | 21.30 | 21.45 | 21.16 | 21.42 | 20.60 | qfq | 2,138,800 | 45,714,306 | 0.80% |
| 2025-08-08 | 21.30 | 21.30 | 20.91 | 21.25 | 20.44 | qfq | 2,665,300 | 56,284,144 | -0.28% |
| 2025-08-07 | 21.33 | 21.46 | 21.25 | 21.31 | 20.50 | qfq | 1,978,900 | 42,187,424 | -0.28% |
| 2025-08-06 | 21.43 | 21.43 | 21.22 | 21.37 | 20.56 | qfq | 1,903,732 | 40,602,318 | 0.14% |
| 2025-08-05 | 21.27 | 21.42 | 21.21 | 21.34 | 20.53 | qfq | 2,487,300 | 53,005,430 | 0.61% |
| 2025-08-04 | 21.75 | 21.82 | 21.17 | 21.21 | 20.40 | qfq | 4,191,106 | 89,319,082 | -3.90% |
| 2025-08-01 | 22.01 | 22.37 | 21.81 | 22.07 | 21.23 | qfq | 2,753,300 | 60,633,102 | 0.09% |
| 2025-07-31 | 22.78 | 22.78 | 21.91 | 22.05 | 21.21 | qfq | 4,668,200 | 104,013,456 | -3.63% |
| 2025-07-30 | 22.23 | 23.16 | 21.74 | 22.88 | 22.01 | qfq | 6,905,500 | 154,673,990 | 2.92% |
| 2025-07-29 | 22.43 | 22.50 | 22.10 | 22.23 | 21.38 | qfq | 3,653,000 | 81,227,050 | -1.20% |
| 2025-07-28 | 22.54 | 22.88 | 22.26 | 22.50 | 21.64 | qfq | 6,861,406 | 154,955,338 | 0.90% |
| 2025-07-25 | 21.97 | 22.50 | 21.94 | 22.30 | 21.45 | qfq | 4,896,900 | 109,295,024 | 1.50% |
| 2025-07-24 | 21.77 | 21.97 | 21.77 | 21.97 | 21.13 | qfq | 2,015,599 | 44,092,129 | 0.69% |
| 2025-07-23 | 21.91 | 22.04 | 21.76 | 21.82 | 20.99 | qfq | 2,640,500 | 57,873,443 | -0.82% |
| 2025-07-22 | 22.40 | 22.40 | 21.84 | 22.00 | 21.16 | qfq | 3,225,306 | 70,915,094 | -1.08% |
| 2025-07-21 | 22.10 | 22.59 | 22.10 | 22.24 | 21.39 | qfq | 5,341,579 | 118,961,427 | 2.02% |
| 2025-07-18 | 21.66 | 21.98 | 21.63 | 21.80 | 20.97 | qfq | 2,768,800 | 60,259,855 | 0.41% |
| 2025-07-17 | 21.82 | 21.82 | 21.60 | 21.71 | 20.88 | qfq | 2,756,472 | 59,689,862 | -0.69% |
| 2025-07-16 | 22.09 | 22.09 | 21.59 | 21.86 | 21.03 | qfq | 2,541,200 | 55,410,987 | 0.05% |
| 2025-07-15 | 21.99 | 22.11 | 21.56 | 21.85 | 21.02 | qfq | 3,971,332 | 86,586,939 | -1.75% |
| 2025-07-14 | 22.38 | 22.98 | 22.19 | 22.24 | 21.39 | qfq | 7,220,033 | 162,018,780 | 3.49% |
| 2025-07-11 | 21.67 | 21.95 | 21.38 | 21.49 | 20.67 | qfq | 4,761,727 | 102,768,940 | -1.24% |
| 2025-07-10 | 22.02 | 22.10 | 21.71 | 21.76 | 20.93 | qfq | 3,346,400 | 73,240,500 | -0.87% |
| 2025-07-09 | 22.50 | 22.50 | 21.90 | 21.95 | 21.11 | qfq | 5,081,800 | 112,454,944 | -2.62% |
| 2025-07-08 | 22.47 | 22.59 | 22.23 | 22.54 | 21.68 | qfq | 6,611,500 | 148,148,798 | 0.76% |
| 2025-07-07 | 22.00 | 22.49 | 22.00 | 22.37 | 21.52 | qfq | 8,240,119 | 183,544,391 | 3.95% |
| 2025-07-04 | 21.60 | 22.00 | 21.39 | 21.52 | 20.70 | qfq | 5,408,691 | 116,874,574 | -0.88% |
| 2025-07-03 | 22.05 | 22.05 | 21.34 | 21.71 | 20.88 | qfq | 6,919,881 | 149,973,770 | -0.82% |
| 2025-07-02 | 23.30 | 23.61 | 21.85 | 21.89 | 21.06 | qfq | 12,248,662 | 276,004,096 | -7.13% |
| 2025-07-01 | 23.35 | 24.57 | 23.35 | 23.57 | 22.67 | qfq | 12,396,660 | 294,598,566 | -1.17% |
| 2025-06-30 | 23.55 | 24.45 | 23.20 | 23.85 | 22.94 | qfq | 18,312,025 | 434,764,179 | -0.75% |
| 2025-06-27 | 25.03 | 26.70 | 24.03 | 24.03 | 23.12 | qfq | 22,032,472 | 555,673,412 | -10.00% |
| 2025-06-26 | 22.88 | 26.70 | 21.84 | 26.70 | 25.68 | qfq | 26,078,648 | 624,343,484 | 10.01% |
| 2025-06-25 | 23.79 | 25.98 | 23.20 | 24.27 | 23.35 | qfq | 24,145,487 | 585,032,563 | 2.28% |
| 2025-06-24 | 23.73 | 23.73 | 23.30 | 23.73 | 22.83 | qfq | 14,628,173 | 346,886,860 | 10.01% |
| 2025-06-23 | 21.57 | 21.57 | 21.57 | 21.57 | 20.75 | qfq | 1,944,925 | 41,952,032 | 9.99% |
| 2025-06-20 | 17.95 | 19.61 | 17.78 | 19.61 | 18.86 | qfq | 4,087,654 | 79,186,256 | 9.98% |
| 2025-06-19 | 18.09 | 18.16 | 17.80 | 17.83 | 17.15 | qfq | 885,354 | 15,913,780 | -1.76% |
| 2025-06-18 | 18.31 | 18.42 | 18.01 | 18.15 | 17.46 | qfq | 831,900 | 15,080,193 | -0.98% |
| 2025-06-17 | 18.43 | 18.70 | 18.20 | 18.33 | 17.63 | qfq | 761,100 | 13,976,761 | -0.43% |
| 2025-06-16 | 18.55 | 18.79 | 18.41 | 18.41 | 17.71 | qfq | 976,600 | 18,142,813 | -0.75% |
| 2025-06-13 | 18.80 | 18.84 | 18.48 | 18.55 | 17.84 | qfq | 943,800 | 17,608,726 | -1.54% |
| 2025-06-12 | 19.00 | 19.02 | 18.65 | 18.84 | 18.12 | qfq | 1,135,000 | 21,343,491 | -0.95% |
| 2025-06-11 | 18.72 | 19.08 | 18.65 | 19.02 | 18.30 | qfq | 1,676,400 | 31,749,210 | 1.98% |
| 2025-06-10 | 18.68 | 18.93 | 18.46 | 18.65 | 17.94 | qfq | 1,841,900 | 34,487,485 | 0.38% |
| 2025-06-09 | 18.55 | 18.64 | 18.40 | 18.58 | 17.87 | qfq | 1,096,700 | 20,316,263 | 0.54% |
| 2025-06-06 | 18.25 | 18.56 | 18.19 | 18.48 | 17.78 | qfq | 1,369,600 | 25,244,831 | 1.32% |
| 2025-06-05 | 18.20 | 18.40 | 18.09 | 18.24 | 17.55 | qfq | 1,417,600 | 25,910,013 | 0.00% |
| 2025-06-04 | 18.20 | 18.29 | 18.13 | 18.24 | 17.55 | qfq | 1,192,600 | 21,744,990 | 0.55% |
| 2025-06-03 | 17.71 | 18.28 | 17.65 | 18.14 | 17.45 | qfq | 1,568,700 | 28,343,180 | 1.62% |
| 2025-05-30 | 18.61 | 18.65 | 17.82 | 17.85 | 17.17 | qfq | 2,441,800 | 44,137,800 | -9.44% |
| 2025-05-29 | 19.51 | 19.91 | 19.39 | 19.71 | 18.00 | qfq | 2,490,500 | 49,067,950 | 1.08% |
| 2025-05-28 | 19.55 | 19.60 | 19.31 | 19.50 | 17.81 | qfq | 1,570,800 | 30,542,738 | -0.41% |
| 2025-05-27 | 19.32 | 19.58 | 19.17 | 19.58 | 17.88 | qfq | 1,672,865 | 32,424,793 | 1.35% |
| 2025-05-26 | 19.34 | 19.45 | 19.10 | 19.32 | 17.64 | qfq | 2,099,300 | 40,483,148 | 1.36% |
| 2025-05-23 | 19.15 | 19.39 | 18.92 | 19.06 | 17.40 | qfq | 1,095,600 | 21,045,040 | -0.47% |
| 2025-05-22 | 19.39 | 19.40 | 19.03 | 19.15 | 17.49 | qfq | 797,200 | 15,306,947 | -0.78% |
| 2025-05-21 | 19.32 | 19.36 | 19.14 | 19.30 | 17.62 | qfq | 920,200 | 17,718,246 | -0.16% |
| 2025-05-20 | 19.15 | 19.38 | 19.08 | 19.33 | 17.65 | qfq | 1,017,200 | 19,553,314 | 0.36% |
| 2025-05-19 | 19.07 | 19.33 | 19.07 | 19.26 | 17.59 | qfq | 1,258,900 | 24,158,755 | 0.68% |
| 2025-05-16 | 19.18 | 19.36 | 18.95 | 19.13 | 17.47 | qfq | 1,627,800 | 31,043,616 | -0.52% |
| 2025-05-15 | 18.79 | 20.10 | 18.77 | 19.23 | 17.56 | qfq | 2,824,287 | 54,691,527 | 1.64% |
| 2025-05-14 | 19.01 | 19.09 | 18.83 | 18.92 | 17.28 | qfq | 857,200 | 16,217,587 | -0.47% |
| 2025-05-13 | 19.10 | 19.25 | 18.97 | 19.01 | 17.36 | qfq | 907,400 | 17,328,052 | 0.32% |
| 2025-05-12 | 19.25 | 19.25 | 18.82 | 18.95 | 17.30 | qfq | 1,048,400 | 19,852,329 | -0.42% |
| 2025-05-09 | 19.18 | 19.20 | 18.85 | 19.03 | 17.38 | qfq | 1,380,200 | 26,327,689 | 0.05% |
| 2025-05-08 | 18.79 | 19.29 | 18.68 | 19.02 | 17.37 | qfq | 1,477,700 | 28,105,768 | 1.06% |
| 2025-05-07 | 18.73 | 18.98 | 18.61 | 18.82 | 17.19 | qfq | 1,472,200 | 27,676,999 | 1.13% |
| 2025-05-06 | 18.35 | 18.79 | 18.31 | 18.61 | 16.99 | qfq | 1,183,600 | 21,933,903 | 1.86% |
| 2025-04-30 | 18.50 | 18.55 | 18.24 | 18.27 | 16.68 | qfq | 1,008,700 | 18,490,968 | -0.92% |
| 2025-04-29 | 17.95 | 18.52 | 17.95 | 18.44 | 16.84 | qfq | 1,206,400 | 22,204,368 | 1.88% |
| 2025-04-28 | 17.93 | 18.18 | 17.80 | 18.10 | 16.53 | qfq | 1,303,654 | 23,499,905 | 0.84% |
| 2025-04-25 | 17.88 | 17.95 | 17.72 | 17.95 | 16.39 | qfq | 797,200 | 14,232,203 | 0.56% |
| 2025-04-24 | 17.79 | 17.97 | 17.60 | 17.85 | 16.30 | qfq | 727,900 | 12,947,693 | 0.28% |
| 2025-04-23 | 17.60 | 17.83 | 17.60 | 17.80 | 16.25 | qfq | 595,700 | 10,569,739 | 1.19% |
| 2025-04-22 | 17.37 | 17.66 | 17.37 | 17.59 | 16.06 | qfq | 830,300 | 14,554,690 | 0.80% |
| 2025-04-21 | 17.26 | 17.60 | 17.25 | 17.45 | 15.93 | qfq | 962,800 | 16,780,576 | 0.52% |
| 2025-04-18 | 17.43 | 17.68 | 17.25 | 17.36 | 15.85 | qfq | 767,100 | 13,342,014 | -1.20% |
| 2025-04-17 | 16.90 | 17.98 | 16.90 | 17.57 | 16.04 | qfq | 1,490,200 | 26,245,416 | 2.87% |
| 2025-04-16 | 17.57 | 17.57 | 16.90 | 17.08 | 15.60 | qfq | 790,400 | 13,551,331 | -2.18% |
| 2025-04-15 | 17.50 | 17.55 | 17.33 | 17.46 | 15.94 | qfq | 864,547 | 15,084,526 | 0.11% |
| 2025-04-14 | 17.57 | 17.79 | 17.37 | 17.44 | 15.93 | qfq | 1,185,000 | 20,739,625 | -0.23% |
| 2025-04-11 | 17.44 | 17.99 | 17.23 | 17.48 | 15.96 | qfq | 2,863,347 | 50,300,853 | -2.67% |
| 2025-04-10 | 16.48 | 18.00 | 16.48 | 17.96 | 16.40 | qfq | 3,713,100 | 64,589,040 | 9.78% |
| 2025-04-09 | 15.97 | 16.36 | 15.20 | 16.36 | 14.94 | qfq | 2,034,600 | 32,213,656 | 1.36% |
| 2025-04-08 | 16.62 | 16.87 | 15.81 | 16.14 | 14.74 | qfq | 1,841,000 | 29,893,291 | -2.89% |
| 2025-04-07 | 17.99 | 17.99 | 16.62 | 16.62 | 15.18 | qfq | 1,696,600 | 28,509,820 | -10.02% |
| 2025-04-03 | 18.72 | 18.83 | 18.24 | 18.47 | 16.87 | qfq | 985,000 | 18,236,457 | -1.34% |
| 2025-04-02 | 18.68 | 19.06 | 18.45 | 18.72 | 17.09 | qfq | 1,468,400 | 27,651,445 | 0.43% |
| 2025-04-01 | 18.10 | 18.74 | 18.05 | 18.64 | 17.02 | qfq | 1,555,400 | 28,832,188 | 3.15% |
| 2025-03-31 | 18.54 | 18.63 | 17.81 | 18.07 | 16.50 | qfq | 1,647,100 | 29,888,936 | -3.32% |
| 2025-03-28 | 19.34 | 19.35 | 18.69 | 18.69 | 17.07 | qfq | 1,601,400 | 30,309,295 | -3.36% |
| 2025-03-27 | 19.16 | 19.78 | 19.10 | 19.34 | 17.66 | qfq | 2,390,100 | 46,295,031 | -0.05% |
| 2025-03-26 | 18.63 | 19.75 | 18.63 | 19.35 | 17.67 | qfq | 2,930,900 | 56,627,104 | 2.82% |
| 2025-03-25 | 18.45 | 18.98 | 18.42 | 18.82 | 17.19 | qfq | 789,600 | 14,786,957 | 1.18% |
| 2025-03-24 | 18.63 | 18.76 | 18.28 | 18.60 | 16.98 | qfq | 934,800 | 17,323,483 | -0.16% |
| 2025-03-21 | 18.99 | 19.09 | 18.58 | 18.63 | 17.01 | qfq | 981,700 | 18,405,693 | -2.20% |
| 2025-03-20 | 18.98 | 19.19 | 18.92 | 19.05 | 17.40 | qfq | 1,206,800 | 23,024,484 | 0.21% |
| 2025-03-19 | 19.22 | 19.22 | 18.90 | 19.01 | 17.36 | qfq | 1,089,300 | 20,752,313 | -1.04% |
| 2025-03-18 | 19.03 | 19.25 | 18.98 | 19.21 | 17.54 | qfq | 1,151,100 | 22,030,161 | 1.37% |
| 2025-03-17 | 18.97 | 19.15 | 18.90 | 18.95 | 17.30 | qfq | 891,600 | 16,942,281 | -0.05% |
| 2025-03-14 | 18.87 | 19.04 | 18.78 | 18.96 | 17.31 | qfq | 1,140,200 | 21,606,404 | 0.21% |
| 2025-03-13 | 18.87 | 18.97 | 18.66 | 18.92 | 17.28 | qfq | 1,268,180 | 23,870,962 | 0.11% |
| 2025-03-12 | 19.35 | 19.35 | 18.88 | 18.90 | 17.26 | qfq | 1,635,780 | 31,195,333 | -1.56% |
| 2025-03-11 | 19.18 | 19.30 | 18.93 | 19.20 | 17.53 | qfq | 1,121,700 | 21,461,686 | -0.05% |
| 2025-03-10 | 18.98 | 19.38 | 18.98 | 19.21 | 17.54 | qfq | 979,500 | 18,815,441 | 0.63% |
| 2025-03-07 | 18.87 | 19.30 | 18.87 | 19.09 | 17.43 | qfq | 1,066,900 | 20,419,409 | 0.69% |
| 2025-03-06 | 18.88 | 19.25 | 18.88 | 18.96 | 17.31 | qfq | 1,110,700 | 21,155,210 | 0.42% |
| 2025-03-05 | 19.06 | 19.15 | 18.81 | 18.88 | 17.24 | qfq | 953,900 | 18,068,803 | -1.10% |
| 2025-03-04 | 18.90 | 19.24 | 18.80 | 19.09 | 17.43 | qfq | 1,726,100 | 32,892,334 | 1.33% |
| 2025-03-03 | 18.55 | 19.08 | 18.50 | 18.84 | 17.20 | qfq | 1,659,800 | 31,276,433 | 2.06% |
| 2025-02-28 | 18.71 | 18.76 | 18.43 | 18.46 | 16.86 | qfq | 670,300 | 12,476,957 | -1.07% |
| 2025-02-27 | 18.83 | 18.85 | 18.45 | 18.66 | 17.04 | qfq | 724,200 | 13,489,038 | -0.59% |
| 2025-02-26 | 18.49 | 18.94 | 18.49 | 18.77 | 17.14 | qfq | 1,070,000 | 20,084,815 | 0.91% |
| 2025-02-25 | 18.43 | 18.75 | 18.37 | 18.60 | 16.98 | qfq | 993,700 | 18,526,680 | 0.00% |
| 2025-02-24 | 18.50 | 18.63 | 18.37 | 18.60 | 16.98 | qfq | 894,780 | 16,577,789 | 0.54% |
| 2025-02-21 | 18.58 | 18.62 | 18.18 | 18.50 | 16.89 | qfq | 1,272,300 | 23,391,936 | -0.64% |
| 2025-02-20 | 18.05 | 18.80 | 17.86 | 18.62 | 17.00 | qfq | 2,874,900 | 53,218,495 | 3.73% |
| 2025-02-19 | 17.86 | 18.03 | 17.81 | 17.95 | 16.39 | qfq | 656,300 | 11,769,539 | 0.84% |
| 2025-02-18 | 18.05 | 18.17 | 17.71 | 17.80 | 16.25 | qfq | 864,000 | 15,517,989 | -1.82% |
| 2025-02-17 | 18.15 | 18.32 | 18.08 | 18.13 | 16.56 | qfq | 861,200 | 15,639,357 | -0.11% |
| 2025-02-14 | 18.28 | 18.47 | 18.11 | 18.15 | 16.57 | qfq | 703,000 | 12,818,357 | -0.66% |
| 2025-02-13 | 18.66 | 18.67 | 18.21 | 18.27 | 16.68 | qfq | 929,400 | 17,092,664 | -2.09% |
| 2025-02-12 | 18.75 | 18.85 | 18.50 | 18.66 | 17.04 | qfq | 1,236,400 | 23,100,231 | 0.00% |
| 2025-02-11 | 18.62 | 18.87 | 18.37 | 18.66 | 17.04 | qfq | 1,336,400 | 24,889,722 | 0.65% |
| 2025-02-10 | 18.10 | 18.79 | 17.98 | 18.54 | 16.93 | qfq | 1,715,700 | 31,723,383 | 2.49% |
| 2025-02-07 | 18.09 | 18.24 | 17.87 | 18.09 | 16.52 | qfq | 1,003,900 | 18,138,559 | 0.39% |
| 2025-02-06 | 17.80 | 18.09 | 17.65 | 18.02 | 16.45 | qfq | 755,200 | 13,515,553 | 1.24% |
| 2025-02-05 | 18.10 | 18.26 | 17.76 | 17.80 | 16.25 | qfq | 1,004,480 | 17,983,433 | -1.77% |
| 2025-01-27 | 18.07 | 18.50 | 18.07 | 18.12 | 16.55 | qfq | 1,173,580 | 21,414,560 | 0.39% |
| 2025-01-24 | 17.86 | 18.05 | 17.66 | 18.05 | 16.48 | qfq | 1,347,132 | 24,126,319 | 1.12% |
| 2025-01-23 | 17.79 | 18.00 | 17.71 | 17.85 | 16.30 | qfq | 1,351,563 | 24,159,854 | 0.34% |
| 2025-01-22 | 17.65 | 17.95 | 17.56 | 17.79 | 16.24 | qfq | 1,407,600 | 24,968,083 | 0.79% |
| 2025-01-21 | 17.64 | 17.70 | 17.30 | 17.65 | 16.12 | qfq | 940,000 | 16,491,369 | 0.28% |
| 2025-01-20 | 17.52 | 17.73 | 17.52 | 17.60 | 16.07 | qfq | 1,251,865 | 22,054,969 | 0.34% |
| 2025-01-17 | 17.48 | 17.60 | 17.32 | 17.54 | 16.02 | qfq | 1,038,680 | 18,169,489 | 0.69% |
| 2025-01-16 | 17.49 | 17.68 | 17.29 | 17.42 | 15.91 | qfq | 1,731,080 | 30,246,485 | -0.57% |
| 2025-01-15 | 17.78 | 17.79 | 17.50 | 17.52 | 16.00 | qfq | 2,025,400 | 35,680,695 | -2.88% |
| 2025-01-14 | 17.67 | 18.08 | 17.38 | 18.04 | 16.47 | qfq | 4,489,532 | 79,283,320 | 1.69% |
| 2025-01-13 | 17.63 | 18.23 | 17.63 | 17.74 | 16.20 | qfq | 3,789,463 | 67,172,803 | -9.44% |
| 2025-01-10 | 20.64 | 21.25 | 18.89 | 19.59 | 17.89 | qfq | 9,363,882 | 190,622,717 | -6.27% |
| 2025-01-09 | 19.98 | 20.95 | 19.75 | 20.90 | 19.08 | qfq | 3,861,197 | 78,259,283 | 4.34% |
| 2025-01-08 | 19.66 | 20.22 | 19.66 | 20.03 | 18.29 | qfq | 3,218,400 | 64,255,349 | 0.25% |
| 2025-01-07 | 18.85 | 19.98 | 18.68 | 19.98 | 18.24 | qfq | 4,224,399 | 82,543,278 | 5.71% |
| 2025-01-06 | 18.78 | 19.09 | 18.50 | 18.90 | 17.26 | qfq | 1,774,219 | 33,424,855 | 0.53% |
| 2025-01-03 | 18.88 | 19.03 | 18.51 | 18.80 | 17.17 | qfq | 3,250,200 | 60,904,685 | -0.53% |
| 2025-01-02 | 18.27 | 19.03 | 18.22 | 18.90 | 17.26 | qfq | 2,550,565 | 47,868,777 | 2.55% |
| 2024-12-31 | 18.87 | 18.87 | 18.28 | 18.43 | 16.83 | qfq | 1,093,500 | 20,268,354 | -0.59% |
| 2024-12-30 | 18.87 | 18.99 | 18.52 | 18.54 | 16.93 | qfq | 921,500 | 17,261,628 | -1.80% |
| 2024-12-27 | 18.83 | 18.91 | 18.63 | 18.88 | 17.24 | qfq | 1,047,814 | 19,711,161 | 0.27% |
| 2024-12-26 | 18.35 | 19.10 | 18.33 | 18.83 | 17.19 | qfq | 1,829,000 | 34,361,262 | 1.40% |
| 2024-12-25 | 18.49 | 18.68 | 18.21 | 18.57 | 16.96 | qfq | 932,500 | 17,225,761 | 0.00% |
| 2024-12-24 | 18.30 | 18.59 | 18.03 | 18.57 | 16.96 | qfq | 1,644,500 | 30,266,192 | 1.48% |
| 2024-12-23 | 18.08 | 18.87 | 17.81 | 18.30 | 16.71 | qfq | 1,678,200 | 30,490,563 | 1.22% |
| 2024-12-20 | 17.93 | 18.32 | 17.81 | 18.08 | 16.51 | qfq | 905,200 | 16,389,398 | 1.12% |
| 2024-12-19 | 17.81 | 17.97 | 17.71 | 17.88 | 16.33 | qfq | 749,180 | 13,357,850 | -0.67% |
| 2024-12-18 | 18.39 | 18.39 | 17.85 | 18.00 | 16.44 | qfq | 779,200 | 14,086,493 | -0.99% |
| 2024-12-17 | 18.96 | 18.96 | 18.16 | 18.18 | 16.60 | qfq | 1,271,976 | 23,492,473 | -4.11% |
| 2024-12-16 | 18.95 | 19.32 | 18.81 | 18.96 | 17.31 | qfq | 990,456 | 18,865,278 | 0.11% |
| 2024-12-13 | 19.51 | 19.51 | 18.90 | 18.94 | 17.29 | qfq | 1,176,600 | 22,540,372 | -3.17% |
| 2024-12-12 | 19.45 | 19.60 | 19.24 | 19.56 | 17.86 | qfq | 1,290,696 | 25,128,003 | 1.14% |
| 2024-12-11 | 19.12 | 19.48 | 19.12 | 19.34 | 17.66 | qfq | 628,500 | 12,154,654 | 0.68% |
| 2024-12-10 | 19.50 | 19.79 | 19.13 | 19.21 | 17.54 | qfq | 938,700 | 18,209,571 | 0.00% |
| 2024-12-09 | 19.30 | 19.49 | 19.05 | 19.21 | 17.54 | qfq | 890,700 | 17,153,643 | -0.41% |
| 2024-12-06 | 19.32 | 19.39 | 19.04 | 19.29 | 17.61 | qfq | 754,563 | 14,505,893 | 0.00% |
| 2024-12-05 | 19.20 | 19.39 | 19.13 | 19.29 | 17.61 | qfq | 533,180 | 10,274,099 | 0.52% |
| 2024-12-04 | 19.46 | 19.52 | 19.12 | 19.19 | 17.52 | qfq | 595,300 | 11,501,332 | -1.39% |
| 2024-12-03 | 19.78 | 19.79 | 19.28 | 19.46 | 17.77 | qfq | 776,300 | 15,115,986 | 0.46% |
| 2024-12-02 | 19.31 | 19.63 | 19.28 | 19.37 | 17.69 | qfq | 880,400 | 17,130,321 | 0.10% |
| 2024-11-29 | 19.09 | 19.51 | 18.82 | 19.35 | 17.67 | qfq | 1,065,600 | 20,503,442 | 1.79% |
| 2024-11-28 | 18.71 | 19.18 | 18.45 | 19.01 | 17.36 | qfq | 943,719 | 17,944,760 | 1.55% |
| 2024-11-27 | 18.84 | 18.96 | 18.30 | 18.72 | 17.09 | qfq | 1,276,400 | 23,748,470 | -0.95% |
| 2024-11-26 | 19.59 | 19.62 | 18.79 | 18.90 | 17.26 | qfq | 1,542,800 | 29,493,165 | -3.52% |
| 2024-11-25 | 19.09 | 19.70 | 19.09 | 19.59 | 17.89 | qfq | 940,453 | 18,324,559 | 2.67% |
| 2024-11-22 | 19.75 | 19.88 | 19.05 | 19.08 | 17.42 | qfq | 1,097,553 | 21,516,928 | -2.50% |
| 2024-11-21 | 19.59 | 19.81 | 19.38 | 19.57 | 17.87 | qfq | 777,000 | 15,208,860 | -0.41% |
| 2024-11-20 | 19.39 | 19.75 | 19.30 | 19.65 | 17.94 | qfq | 897,200 | 17,513,235 | 1.24% |
| 2024-11-19 | 18.87 | 19.44 | 18.76 | 19.41 | 17.72 | qfq | 919,300 | 17,589,240 | 2.86% |
| 2024-11-18 | 19.10 | 19.85 | 18.80 | 18.87 | 17.23 | qfq | 1,567,100 | 30,356,422 | -1.41% |
| 2024-11-15 | 19.18 | 19.88 | 19.00 | 19.14 | 17.48 | qfq | 1,552,700 | 30,388,585 | -0.16% |
| 2024-11-14 | 19.83 | 19.88 | 19.17 | 19.17 | 17.50 | qfq | 931,100 | 18,133,592 | -3.33% |
| 2024-11-13 | 19.74 | 19.97 | 19.47 | 19.83 | 18.11 | qfq | 821,100 | 16,157,409 | -0.50% |
| 2024-11-12 | 19.69 | 20.48 | 19.68 | 19.93 | 18.20 | qfq | 2,077,219 | 41,594,835 | 0.66% |
| 2024-11-11 | 19.77 | 20.06 | 19.61 | 19.80 | 18.08 | qfq | 1,298,700 | 25,727,340 | 0.71% |
| 2024-11-08 | 19.65 | 20.29 | 19.43 | 19.66 | 17.95 | qfq | 1,555,897 | 30,697,993 | -0.10% |
| 2024-11-07 | 18.87 | 20.37 | 18.79 | 19.68 | 17.97 | qfq | 2,237,900 | 44,069,749 | 4.13% |
| 2024-11-06 | 19.00 | 19.23 | 18.85 | 18.90 | 17.26 | qfq | 1,449,300 | 27,488,320 | -1.41% |
| 2024-11-05 | 18.97 | 19.18 | 18.76 | 19.17 | 17.50 | qfq | 2,032,329 | 38,522,004 | 0.05% |
| 2024-11-04 | 18.02 | 19.16 | 17.90 | 19.16 | 17.50 | qfq | 3,023,900 | 56,842,836 | 6.33% |
| 2024-11-01 | 18.26 | 18.62 | 17.92 | 18.02 | 16.45 | qfq | 1,749,562 | 31,878,340 | -1.53% |
| 2024-10-31 | 17.82 | 18.64 | 17.58 | 18.30 | 16.71 | qfq | 1,500,200 | 27,347,255 | 3.51% |
| 2024-10-30 | 17.85 | 18.20 | 17.55 | 17.68 | 16.14 | qfq | 1,218,019 | 21,698,978 | -1.23% |
| 2024-10-29 | 18.09 | 18.25 | 17.85 | 17.90 | 16.35 | qfq | 1,231,000 | 22,183,977 | -0.94% |
| 2024-10-28 | 18.20 | 18.29 | 17.78 | 18.07 | 16.50 | qfq | 1,462,500 | 26,280,490 | -1.58% |
| 2024-10-25 | 18.22 | 18.52 | 18.22 | 18.36 | 16.77 | qfq | 763,819 | 14,035,546 | 0.99% |
| 2024-10-24 | 18.28 | 18.45 | 18.00 | 18.18 | 16.60 | qfq | 724,200 | 13,171,091 | -0.33% |
| 2024-10-23 | 18.12 | 18.56 | 18.10 | 18.24 | 16.66 | qfq | 821,600 | 15,050,919 | 0.11% |
| 2024-10-22 | 18.07 | 18.31 | 17.88 | 18.22 | 16.64 | qfq | 845,500 | 15,376,485 | 0.83% |
| 2024-10-21 | 17.96 | 18.16 | 17.81 | 18.07 | 16.50 | qfq | 1,232,900 | 22,185,767 | 0.61% |
| 2024-10-18 | 17.79 | 18.18 | 17.50 | 17.96 | 16.40 | qfq | 1,292,800 | 23,119,844 | 1.47% |
| 2024-10-17 | 18.45 | 18.45 | 17.66 | 17.70 | 16.16 | qfq | 1,536,600 | 27,749,134 | -3.17% |
| 2024-10-16 | 17.90 | 18.80 | 17.76 | 18.28 | 16.69 | qfq | 1,834,900 | 33,386,873 | 1.16% |
| 2024-10-15 | 18.12 | 18.45 | 17.87 | 18.07 | 16.50 | qfq | 1,245,400 | 22,571,804 | -1.26% |
| 2024-10-14 | 17.99 | 18.33 | 17.64 | 18.30 | 16.71 | qfq | 1,187,600 | 21,402,940 | 1.67% |
| 2024-10-11 | 18.49 | 18.69 | 17.70 | 18.00 | 16.44 | qfq | 1,225,000 | 22,238,116 | -3.23% |
| 2024-10-10 | 18.38 | 18.91 | 18.19 | 18.60 | 16.98 | qfq | 1,389,583 | 25,852,651 | 0.92% |
| 2024-10-09 | 19.30 | 19.47 | 18.30 | 18.43 | 16.83 | qfq | 1,929,400 | 36,550,244 | -7.71% |
| 2024-10-08 | 20.81 | 20.81 | 19.02 | 19.97 | 18.24 | qfq | 2,959,175 | 59,236,101 | 5.55% |
| 2024-09-30 | 17.87 | 19.16 | 17.66 | 18.92 | 17.28 | qfq | 2,446,700 | 44,992,957 | 8.24% |
| 2024-09-27 | 16.99 | 17.59 | 16.93 | 17.48 | 15.96 | qfq | 767,064 | 13,271,551 | 3.92% |
| 2024-09-26 | 16.15 | 16.88 | 16.06 | 16.82 | 15.36 | qfq | 1,141,000 | 18,835,471 | 4.15% |
| 2024-09-25 | 16.16 | 16.53 | 16.13 | 16.15 | 14.75 | qfq | 933,000 | 15,241,237 | 0.50% |
| 2024-09-24 | 15.45 | 16.07 | 15.44 | 16.07 | 14.67 | qfq | 623,000 | 9,861,161 | 4.28% |
| 2024-09-23 | 15.48 | 15.48 | 15.12 | 15.41 | 14.07 | qfq | 334,400 | 5,132,853 | 0.59% |
| 2024-09-20 | 15.44 | 15.44 | 15.20 | 15.32 | 13.99 | qfq | 317,700 | 4,858,092 | -0.78% |
| 2024-09-19 | 15.02 | 15.55 | 15.00 | 15.44 | 14.10 | qfq | 560,100 | 8,569,314 | 2.12% |
| 2024-09-18 | 15.28 | 15.28 | 14.82 | 15.12 | 13.81 | qfq | 510,300 | 7,662,497 | -1.05% |
| 2024-09-13 | 15.44 | 15.52 | 15.20 | 15.28 | 13.95 | qfq | 410,500 | 6,298,167 | -0.97% |
| 2024-09-12 | 15.76 | 15.76 | 15.40 | 15.43 | 14.09 | qfq | 368,200 | 5,733,892 | -1.47% |
| 2024-09-11 | 15.60 | 15.86 | 15.54 | 15.66 | 14.30 | qfq | 399,800 | 6,266,330 | -0.06% |
| 2024-09-10 | 15.64 | 15.67 | 15.31 | 15.67 | 14.31 | qfq | 397,100 | 6,153,552 | 1.42% |
| 2024-09-09 | 15.49 | 15.66 | 15.31 | 15.45 | 14.11 | qfq | 519,700 | 8,040,192 | -0.26% |
| 2024-09-06 | 15.69 | 15.85 | 15.40 | 15.49 | 14.14 | qfq | 502,600 | 7,821,655 | -1.34% |
| 2024-09-05 | 15.85 | 15.87 | 15.61 | 15.70 | 14.34 | qfq | 408,500 | 6,414,996 | -0.70% |
| 2024-09-04 | 15.93 | 15.96 | 15.70 | 15.81 | 14.44 | qfq | 706,300 | 11,169,601 | -1.19% |
| 2024-09-03 | 15.50 | 16.07 | 15.50 | 16.00 | 14.61 | qfq | 834,300 | 13,255,283 | 2.17% |
| 2024-09-02 | 15.52 | 15.94 | 15.52 | 15.66 | 14.30 | qfq | 686,400 | 10,845,013 | -0.45% |
| 2024-08-30 | 15.52 | 15.94 | 15.42 | 15.73 | 14.36 | qfq | 1,006,100 | 15,770,099 | 1.35% |
| 2024-08-29 | 15.07 | 15.56 | 14.96 | 15.52 | 14.17 | qfq | 942,000 | 14,460,800 | 2.92% |
| 2024-08-28 | 14.82 | 15.35 | 14.79 | 15.08 | 13.77 | qfq | 1,042,400 | 15,831,306 | 1.89% |
| 2024-08-27 | 14.72 | 14.83 | 14.49 | 14.80 | 13.51 | qfq | 434,100 | 6,361,733 | 0.48% |
| 2024-08-26 | 14.27 | 14.75 | 14.27 | 14.73 | 13.45 | qfq | 508,000 | 7,411,500 | 3.37% |
| 2024-08-23 | 14.67 | 14.67 | 14.19 | 14.25 | 13.01 | qfq | 685,600 | 9,819,416 | -2.60% |
| 2024-08-22 | 14.85 | 14.94 | 14.60 | 14.63 | 13.36 | qfq | 345,300 | 5,100,902 | -1.61% |
| 2024-08-21 | 14.66 | 14.94 | 14.61 | 14.87 | 13.58 | qfq | 374,200 | 5,538,977 | 0.95% |
| 2024-08-20 | 14.99 | 15.01 | 14.67 | 14.73 | 13.45 | qfq | 446,000 | 6,587,814 | -1.41% |
| 2024-08-19 | 15.08 | 15.17 | 14.91 | 14.94 | 13.64 | qfq | 478,100 | 7,187,301 | -0.80% |
| 2024-08-16 | 15.23 | 15.25 | 15.03 | 15.06 | 13.75 | qfq | 385,900 | 5,828,778 | -1.12% |
| 2024-08-15 | 15.25 | 15.43 | 15.14 | 15.23 | 13.91 | qfq | 500,806 | 7,639,806 | -0.13% |
| 2024-08-14 | 15.50 | 15.50 | 15.23 | 15.25 | 13.93 | qfq | 339,700 | 5,209,299 | -0.65% |
| 2024-08-13 | 15.31 | 15.42 | 15.13 | 15.35 | 14.02 | qfq | 346,600 | 5,286,531 | 0.26% |
| 2024-08-12 | 15.23 | 15.35 | 15.10 | 15.31 | 13.98 | qfq | 292,800 | 4,466,390 | 0.39% |
| 2024-08-09 | 15.46 | 15.54 | 15.23 | 15.25 | 13.93 | qfq | 290,500 | 4,470,831 | -1.10% |
| 2024-08-08 | 15.42 | 15.43 | 15.11 | 15.42 | 14.08 | qfq | 365,350 | 5,592,411 | 0.59% |
| 2024-08-07 | 15.29 | 15.43 | 15.16 | 15.33 | 14.00 | qfq | 582,900 | 8,935,951 | 0.46% |
| 2024-08-06 | 15.06 | 15.39 | 15.01 | 15.26 | 13.93 | qfq | 658,300 | 9,983,934 | 1.73% |
| 2024-08-05 | 15.38 | 15.52 | 14.72 | 15.00 | 13.70 | qfq | 506,400 | 7,731,741 | -2.66% |
| 2024-08-02 | 15.63 | 15.67 | 15.41 | 15.41 | 14.07 | qfq | 655,500 | 10,190,512 | -1.78% |
| 2024-08-01 | 15.71 | 15.89 | 15.55 | 15.69 | 14.33 | qfq | 539,400 | 8,462,467 | -0.63% |
| 2024-07-31 | 15.37 | 15.85 | 15.28 | 15.79 | 14.42 | qfq | 1,118,400 | 17,466,126 | 2.27% |
| 2024-07-30 | 15.03 | 15.47 | 14.82 | 15.44 | 14.10 | qfq | 855,500 | 13,032,245 | 2.59% |
| 2024-07-29 | 15.01 | 15.17 | 14.73 | 15.05 | 13.74 | qfq | 500,300 | 7,495,834 | 0.53% |
| 2024-07-26 | 14.89 | 15.04 | 14.89 | 14.97 | 13.67 | qfq | 489,400 | 7,325,641 | 0.74% |
| 2024-07-25 | 14.79 | 15.00 | 14.61 | 14.86 | 13.57 | qfq | 455,064 | 6,740,936 | 1.30% |
| 2024-07-24 | 14.93 | 14.99 | 14.65 | 14.67 | 13.40 | qfq | 538,554 | 7,957,197 | -1.74% |
| 2024-07-23 | 15.11 | 15.22 | 14.85 | 14.93 | 13.63 | qfq | 603,000 | 9,054,865 | -1.26% |
| 2024-07-22 | 15.13 | 15.25 | 15.02 | 15.12 | 13.81 | qfq | 300,864 | 4,543,510 | -0.13% |
| 2024-07-19 | 14.86 | 15.23 | 14.85 | 15.14 | 13.82 | qfq | 416,400 | 6,276,790 | 0.93% |
| 2024-07-18 | 14.83 | 15.05 | 14.61 | 15.00 | 13.70 | qfq | 590,300 | 8,760,866 | 0.60% |
| 2024-07-17 | 15.02 | 15.04 | 14.82 | 14.91 | 13.61 | qfq | 399,200 | 5,953,349 | -0.73% |
| 2024-07-16 | 15.26 | 15.29 | 15.00 | 15.02 | 13.72 | qfq | 492,600 | 7,435,378 | -1.57% |
| 2024-07-15 | 15.72 | 15.72 | 15.23 | 15.26 | 13.93 | qfq | 432,600 | 6,628,066 | -1.86% |
| 2024-07-12 | 15.77 | 15.86 | 15.54 | 15.55 | 14.20 | qfq | 613,400 | 9,621,143 | -1.52% |
| 2024-07-11 | 15.37 | 15.86 | 15.35 | 15.79 | 14.42 | qfq | 956,354 | 14,968,298 | 4.36% |
| 2024-07-10 | 15.27 | 15.35 | 15.09 | 15.13 | 13.82 | qfq | 550,900 | 8,379,871 | -0.92% |
| 2024-07-09 | 15.19 | 15.27 | 14.73 | 15.27 | 13.94 | qfq | 1,263,100 | 19,047,818 | 2.28% |
| 2024-07-08 | 15.60 | 15.62 | 14.80 | 14.93 | 13.63 | qfq | 1,692,200 | 25,470,920 | -4.96% |
| 2024-07-05 | 15.73 | 15.78 | 15.42 | 15.71 | 14.35 | qfq | 1,081,100 | 16,837,739 | -0.13% |
| 2024-07-04 | 16.31 | 16.31 | 15.66 | 15.73 | 14.36 | qfq | 451,100 | 7,164,882 | -2.78% |
| 2024-07-03 | 16.56 | 16.56 | 16.12 | 16.18 | 14.77 | qfq | 500,300 | 8,123,546 | -1.58% |
| 2024-07-02 | 16.51 | 16.62 | 16.31 | 16.44 | 15.01 | qfq | 339,800 | 5,593,787 | -0.42% |
| 2024-07-01 | 16.20 | 16.58 | 16.20 | 16.51 | 15.08 | qfq | 627,800 | 10,301,910 | 1.41% |
| 2024-06-28 | 16.20 | 16.51 | 16.17 | 16.28 | 14.87 | qfq | 641,053 | 10,459,268 | -0.37% |
| 2024-06-27 | 16.70 | 16.74 | 16.31 | 16.34 | 14.92 | qfq | 311,500 | 5,122,678 | -2.16% |
| 2024-06-26 | 16.26 | 16.75 | 16.26 | 16.70 | 15.25 | qfq | 436,171 | 7,199,709 | 2.45% |
| 2024-06-25 | 15.99 | 16.56 | 15.98 | 16.30 | 14.88 | qfq | 476,500 | 7,790,519 | 1.81% |
| 2024-06-24 | 16.58 | 16.59 | 15.95 | 16.01 | 14.62 | qfq | 653,900 | 10,565,625 | -3.26% |
| 2024-06-21 | 16.51 | 16.68 | 16.41 | 16.55 | 15.11 | qfq | 347,600 | 5,755,536 | 0.18% |
| 2024-06-20 | 16.83 | 16.99 | 16.52 | 16.52 | 15.09 | qfq | 490,700 | 8,218,731 | -2.02% |
| 2024-06-19 | 17.10 | 17.10 | 16.74 | 16.86 | 15.40 | qfq | 453,700 | 7,667,774 | -1.46% |
| 2024-06-18 | 16.72 | 17.12 | 16.72 | 17.11 | 15.62 | qfq | 406,300 | 6,908,850 | 1.30% |
| 2024-06-17 | 17.09 | 17.17 | 16.79 | 16.89 | 15.42 | qfq | 475,150 | 8,047,829 | -1.11% |
| 2024-06-14 | 17.33 | 17.33 | 16.89 | 17.08 | 15.60 | qfq | 611,400 | 10,435,385 | -1.16% |
| 2024-06-13 | 17.70 | 17.70 | 17.21 | 17.28 | 15.78 | qfq | 608,100 | 10,553,454 | -1.76% |
| 2024-06-12 | 17.29 | 17.72 | 17.08 | 17.59 | 16.06 | qfq | 584,500 | 10,260,967 | 1.32% |
| 2024-06-11 | 17.19 | 17.40 | 16.85 | 17.36 | 15.85 | qfq | 629,100 | 10,747,829 | 1.05% |
| 2024-06-07 | 16.63 | 17.25 | 16.63 | 17.18 | 15.69 | qfq | 883,300 | 15,096,102 | 3.49% |
| 2024-06-06 | 17.20 | 17.26 | 16.53 | 16.60 | 15.16 | qfq | 999,200 | 16,775,972 | -3.54% |
| 2024-06-05 | 17.51 | 17.59 | 17.16 | 17.21 | 15.72 | qfq | 585,900 | 10,179,223 | -1.99% |
| 2024-06-04 | 17.66 | 17.71 | 17.34 | 17.56 | 16.03 | qfq | 942,700 | 16,502,442 | -1.07% |
| 2024-06-03 | 18.31 | 18.31 | 17.61 | 17.75 | 16.21 | qfq | 1,124,929 | 20,113,717 | -3.01% |
| 2024-05-31 | 18.33 | 18.41 | 18.20 | 18.30 | 16.71 | qfq | 677,300 | 12,375,931 | -0.60% |
| 2024-05-30 | 18.40 | 18.69 | 18.35 | 18.41 | 16.81 | qfq | 423,300 | 7,833,437 | -0.59% |
| 2024-05-29 | 18.44 | 18.73 | 18.34 | 18.52 | 16.91 | qfq | 451,438 | 8,384,535 | 0.27% |
| 2024-05-28 | 18.60 | 18.72 | 18.43 | 18.47 | 16.87 | qfq | 436,700 | 8,102,361 | -0.97% |
| 2024-05-27 | 18.72 | 18.74 | 18.30 | 18.65 | 17.03 | qfq | 775,000 | 14,325,378 | -0.43% |
| 2024-05-24 | 18.79 | 18.91 | 18.63 | 18.73 | 17.10 | qfq | 512,200 | 9,608,822 | -0.43% |
| 2024-05-23 | 19.32 | 19.32 | 18.80 | 18.81 | 17.18 | qfq | 838,297 | 15,882,830 | -2.34% |
| 2024-05-22 | 19.40 | 19.55 | 19.25 | 19.26 | 17.59 | qfq | 633,729 | 12,266,737 | -0.72% |
| 2024-05-21 | 19.58 | 19.58 | 19.22 | 19.40 | 17.71 | qfq | 807,500 | 15,676,501 | -0.36% |
| 2024-05-20 | 19.27 | 19.50 | 19.19 | 19.47 | 17.78 | qfq | 882,100 | 17,109,344 | 0.88% |
| 2024-05-17 | 19.30 | 19.41 | 19.07 | 19.30 | 17.62 | qfq | 568,600 | 10,902,026 | 0.05% |
| 2024-05-16 | 18.97 | 19.42 | 18.97 | 19.29 | 17.61 | qfq | 994,800 | 19,190,632 | 1.31% |
| 2024-05-15 | 19.22 | 19.31 | 18.93 | 19.04 | 17.39 | qfq | 736,300 | 14,056,117 | -0.73% |
| 2024-05-14 | 19.11 | 19.44 | 19.09 | 19.18 | 17.51 | qfq | 1,192,800 | 22,978,152 | 0.31% |
| 2024-05-13 | 19.52 | 19.57 | 18.99 | 19.12 | 17.46 | qfq | 1,390,300 | 26,683,280 | -2.89% |
| 2024-05-10 | 20.07 | 20.19 | 19.63 | 19.69 | 17.98 | qfq | 1,326,000 | 26,320,167 | -2.09% |
| 2024-05-09 | 20.20 | 20.33 | 19.80 | 20.11 | 18.36 | qfq | 1,267,200 | 25,556,044 | 1.72% |
| 2024-05-08 | 20.00 | 20.20 | 19.74 | 19.77 | 18.05 | qfq | 1,123,800 | 22,441,549 | -1.05% |
| 2024-05-07 | 19.89 | 20.10 | 19.70 | 19.98 | 18.24 | qfq | 1,383,900 | 27,548,035 | 0.55% |
| 2024-05-06 | 18.83 | 19.87 | 18.83 | 19.87 | 18.14 | qfq | 2,774,400 | 54,061,431 | 5.58% |
| 2024-04-30 | 19.03 | 19.12 | 18.74 | 18.82 | 17.19 | qfq | 2,682,000 | 50,662,157 | -2.23% |
| 2024-04-29 | 19.38 | 19.38 | 18.59 | 19.25 | 17.58 | qfq | 4,488,937 | 84,704,502 | -6.78% |
| 2024-04-26 | 20.10 | 20.70 | 20.10 | 20.65 | 18.86 | qfq | 1,453,700 | 29,694,777 | 1.08% |
| 2024-04-25 | 19.81 | 20.53 | 19.80 | 20.43 | 18.66 | qfq | 1,260,400 | 25,699,004 | 1.95% |
| 2024-04-24 | 19.70 | 20.10 | 19.60 | 20.04 | 18.30 | qfq | 834,900 | 16,576,499 | 2.35% |
| 2024-04-23 | 19.95 | 19.95 | 19.53 | 19.58 | 17.88 | qfq | 1,143,000 | 22,551,608 | -0.91% |
| 2024-04-22 | 20.31 | 20.40 | 19.72 | 19.76 | 18.04 | qfq | 1,219,817 | 24,363,446 | -2.85% |
| 2024-04-19 | 19.99 | 20.50 | 19.88 | 20.34 | 18.57 | qfq | 1,111,000 | 22,468,859 | 0.79% |
| 2024-04-18 | 19.94 | 20.53 | 19.87 | 20.18 | 18.43 | qfq | 1,572,000 | 31,878,558 | 1.10% |
| 2024-04-17 | 19.20 | 20.09 | 19.20 | 19.96 | 18.23 | qfq | 2,052,841 | 40,484,048 | 4.67% |
| 2024-04-16 | 20.55 | 20.65 | 19.06 | 19.07 | 17.41 | qfq | 2,666,823 | 51,993,062 | -11.92% |
| 2024-04-15 | 21.89 | 22.30 | 20.99 | 21.65 | 18.86 | qfq | 2,832,323 | 60,972,929 | -3.22% |
| 2024-04-12 | 21.98 | 22.53 | 21.87 | 22.37 | 19.48 | qfq | 1,805,571 | 40,180,883 | 1.82% |
| 2024-04-11 | 21.75 | 22.12 | 21.52 | 21.97 | 19.14 | qfq | 975,500 | 21,392,649 | 1.10% |
| 2024-04-10 | 22.58 | 22.58 | 21.72 | 21.73 | 18.93 | qfq | 1,759,800 | 38,648,698 | -2.69% |
| 2024-04-09 | 21.33 | 22.42 | 21.33 | 22.33 | 19.45 | qfq | 1,597,400 | 35,110,199 | 3.48% |
| 2024-04-08 | 22.48 | 22.50 | 21.56 | 21.58 | 18.80 | qfq | 2,121,200 | 46,581,925 | -3.27% |
| 2024-04-03 | 22.19 | 22.69 | 22.10 | 22.31 | 19.43 | qfq | 1,413,938 | 31,601,941 | 0.04% |
| 2024-04-02 | 21.43 | 22.35 | 21.43 | 22.30 | 19.42 | qfq | 2,176,741 | 47,832,974 | 3.67% |
| 2024-04-01 | 21.50 | 21.72 | 21.31 | 21.51 | 18.73 | qfq | 1,523,400 | 32,797,791 | 0.42% |
| 2024-03-29 | 21.10 | 21.42 | 21.10 | 21.42 | 18.66 | qfq | 839,306 | 17,860,834 | 1.61% |
| 2024-03-28 | 20.88 | 21.39 | 20.82 | 21.08 | 18.36 | qfq | 1,261,300 | 26,582,952 | 0.48% |
| 2024-03-27 | 21.25 | 21.42 | 20.98 | 20.98 | 18.27 | qfq | 676,600 | 14,313,007 | -1.13% |
| 2024-03-26 | 21.05 | 21.37 | 20.88 | 21.22 | 18.48 | qfq | 880,323 | 18,603,167 | 0.76% |
| 2024-03-25 | 21.49 | 21.66 | 21.06 | 21.06 | 18.34 | qfq | 1,475,323 | 31,528,072 | -1.13% |
| 2024-03-22 | 21.52 | 21.77 | 21.01 | 21.30 | 18.55 | qfq | 1,417,900 | 30,280,580 | -1.71% |
| 2024-03-21 | 21.70 | 21.88 | 21.41 | 21.67 | 18.87 | qfq | 850,300 | 18,382,389 | -0.55% |
| 2024-03-20 | 21.38 | 21.83 | 21.20 | 21.79 | 18.98 | qfq | 1,244,000 | 26,949,509 | 1.49% |
| 2024-03-19 | 21.42 | 21.54 | 21.15 | 21.47 | 18.70 | qfq | 1,286,906 | 27,572,187 | 0.23% |
| 2024-03-18 | 20.99 | 21.44 | 20.95 | 21.42 | 18.66 | qfq | 1,701,599 | 36,127,058 | 1.56% |
| 2024-03-15 | 20.90 | 21.22 | 20.58 | 21.09 | 18.37 | qfq | 1,409,634 | 29,557,817 | 1.01% |
| 2024-03-14 | 21.65 | 21.65 | 20.65 | 20.88 | 18.19 | qfq | 1,828,538 | 38,676,544 | -2.61% |
| 2024-03-13 | 20.79 | 21.49 | 20.56 | 21.44 | 18.67 | qfq | 2,210,200 | 46,428,389 | 3.08% |
| 2024-03-12 | 20.45 | 20.93 | 20.40 | 20.80 | 18.12 | qfq | 2,509,033 | 51,972,759 | 1.36% |
| 2024-03-11 | 20.30 | 21.77 | 20.08 | 20.52 | 17.87 | qfq | 4,168,010 | 85,680,412 | 3.43% |
| 2024-03-08 | 19.45 | 19.84 | 19.40 | 19.84 | 17.28 | qfq | 1,095,000 | 21,454,475 | 1.80% |
| 2024-03-07 | 19.45 | 19.67 | 19.35 | 19.49 | 16.98 | qfq | 822,200 | 16,063,833 | -0.15% |
| 2024-03-06 | 19.13 | 19.68 | 19.13 | 19.52 | 17.00 | qfq | 782,000 | 15,153,195 | 1.24% |
| 2024-03-05 | 19.49 | 19.84 | 19.10 | 19.28 | 16.79 | qfq | 1,304,300 | 25,407,985 | -0.10% |
| 2024-03-04 | 19.18 | 19.35 | 18.86 | 19.30 | 16.81 | qfq | 1,049,600 | 20,040,821 | 0.63% |
| 2024-03-01 | 18.96 | 19.41 | 18.86 | 19.18 | 16.71 | qfq | 980,900 | 18,793,863 | 1.21% |
| 2024-02-29 | 18.33 | 18.95 | 18.11 | 18.95 | 16.50 | qfq | 1,173,150 | 21,922,817 | 3.10% |
| 2024-02-28 | 19.60 | 19.77 | 18.36 | 18.38 | 16.01 | qfq | 2,025,700 | 38,653,260 | -6.32% |
| 2024-02-27 | 19.30 | 19.63 | 19.08 | 19.62 | 17.09 | qfq | 1,151,200 | 22,360,027 | 2.24% |
| 2024-02-26 | 19.06 | 19.46 | 18.83 | 19.19 | 16.71 | qfq | 1,701,200 | 32,673,974 | 1.43% |
| 2024-02-23 | 18.60 | 18.95 | 18.50 | 18.92 | 16.48 | qfq | 1,628,231 | 30,486,098 | 1.88% |
| 2024-02-22 | 18.39 | 18.58 | 18.08 | 18.57 | 16.17 | qfq | 1,640,700 | 30,143,231 | 0.27% |
| 2024-02-21 | 18.33 | 18.99 | 18.21 | 18.52 | 16.13 | qfq | 2,280,850 | 42,512,120 | 1.48% |
| 2024-02-20 | 18.05 | 18.30 | 17.80 | 18.25 | 15.90 | qfq | 1,832,362 | 33,169,489 | -0.11% |
| 2024-02-19 | 18.00 | 18.27 | 17.50 | 18.27 | 15.91 | qfq | 3,986,098 | 71,721,637 | 9.99% |
| 2024-02-08 | 15.59 | 16.61 | 15.59 | 16.61 | 14.47 | qfq | 1,707,606 | 27,480,915 | 10.00% |
| 2024-02-07 | 15.63 | 16.22 | 14.88 | 15.10 | 13.15 | qfq | 3,311,900 | 51,213,018 | -3.58% |
| 2024-02-06 | 15.00 | 16.20 | 14.24 | 15.66 | 13.64 | qfq | 2,909,400 | 44,046,555 | 2.29% |
| 2024-02-05 | 16.38 | 16.40 | 14.86 | 15.31 | 13.33 | qfq | 2,757,100 | 42,582,796 | -7.21% |
| 2024-02-02 | 17.99 | 17.99 | 16.02 | 16.50 | 14.37 | qfq | 2,101,000 | 35,520,426 | -5.98% |
| 2024-02-01 | 17.93 | 18.09 | 17.21 | 17.55 | 15.29 | qfq | 1,868,634 | 32,866,681 | -2.55% |
| 2024-01-31 | 18.62 | 18.89 | 17.80 | 18.01 | 15.69 | qfq | 2,657,400 | 48,799,811 | -3.12% |
| 2024-01-30 | 19.12 | 19.43 | 18.59 | 18.59 | 16.19 | qfq | 937,500 | 17,824,306 | -4.22% |
| 2024-01-29 | 19.95 | 20.06 | 19.31 | 19.41 | 16.91 | qfq | 1,100,000 | 21,505,571 | -2.36% |
| 2024-01-26 | 20.00 | 20.35 | 19.71 | 19.88 | 17.31 | qfq | 1,126,400 | 22,484,576 | -0.65% |
| 2024-01-25 | 19.11 | 20.08 | 18.92 | 20.01 | 17.43 | qfq | 1,601,600 | 31,444,593 | 4.49% |
| 2024-01-24 | 19.14 | 19.18 | 18.30 | 19.15 | 16.68 | qfq | 1,307,617 | 24,595,709 | 1.11% |
| 2024-01-23 | 19.25 | 19.25 | 18.50 | 18.94 | 16.50 | qfq | 1,946,923 | 36,668,957 | -1.35% |
| 2024-01-22 | 20.75 | 20.75 | 19.08 | 19.20 | 16.72 | qfq | 1,853,574 | 36,745,528 | -7.74% |
| 2024-01-19 | 21.48 | 21.50 | 20.74 | 20.81 | 18.12 | qfq | 1,037,200 | 21,766,811 | -1.84% |
| 2024-01-18 | 21.75 | 21.75 | 20.58 | 21.20 | 18.46 | qfq | 1,188,300 | 25,033,804 | -2.35% |
| 2024-01-17 | 22.05 | 22.17 | 21.70 | 21.71 | 18.91 | qfq | 631,200 | 13,832,927 | -1.90% |
| 2024-01-16 | 22.20 | 22.36 | 21.80 | 22.13 | 19.27 | qfq | 707,200 | 15,584,886 | -0.27% |
| 2024-01-15 | 22.61 | 22.61 | 22.15 | 22.19 | 19.33 | qfq | 848,400 | 18,917,385 | -1.64% |
| 2024-01-12 | 22.44 | 22.92 | 22.33 | 22.56 | 19.65 | qfq | 784,100 | 17,789,923 | 0.71% |
| 2024-01-11 | 22.24 | 22.55 | 22.02 | 22.40 | 19.51 | qfq | 847,998 | 18,937,257 | 0.90% |
| 2024-01-10 | 22.32 | 22.54 | 22.01 | 22.20 | 19.34 | qfq | 799,283 | 17,797,048 | -0.45% |
| 2024-01-09 | 22.36 | 22.71 | 22.11 | 22.30 | 19.42 | qfq | 643,600 | 14,368,282 | -0.27% |
| 2024-01-08 | 22.79 | 22.84 | 22.33 | 22.36 | 19.47 | qfq | 757,500 | 17,047,257 | -1.67% |
| 2024-01-05 | 23.00 | 23.11 | 22.61 | 22.74 | 19.81 | qfq | 822,500 | 18,791,633 | -1.34% |
| 2024-01-04 | 23.15 | 23.15 | 22.84 | 23.05 | 20.08 | qfq | 840,400 | 19,310,625 | 0.30% |
| 2024-01-03 | 22.99 | 23.09 | 22.82 | 22.98 | 20.01 | qfq | 1,002,500 | 23,018,427 | -0.26% |
| 2024-01-02 | 22.72 | 23.23 | 22.69 | 23.04 | 20.07 | qfq | 1,681,700 | 38,703,161 | 1.32% |
| 2023-12-29 | 22.43 | 22.79 | 22.13 | 22.74 | 19.81 | qfq | 1,111,300 | 25,072,787 | 2.34% |
| 2023-12-28 | 21.73 | 22.60 | 21.59 | 22.22 | 19.35 | qfq | 1,189,800 | 26,437,573 | 2.25% |
| 2023-12-27 | 21.70 | 21.87 | 21.44 | 21.73 | 18.93 | qfq | 708,200 | 15,324,594 | 0.05% |
| 2023-12-26 | 21.87 | 22.02 | 21.55 | 21.72 | 18.92 | qfq | 651,900 | 14,172,416 | -0.69% |
| 2023-12-25 | 22.06 | 22.31 | 21.70 | 21.87 | 19.05 | qfq | 948,400 | 20,743,735 | -1.97% |
| 2023-12-22 | 22.42 | 22.62 | 22.17 | 22.31 | 19.43 | qfq | 748,800 | 16,736,519 | 0.09% |
| 2023-12-21 | 22.02 | 22.42 | 21.83 | 22.29 | 19.41 | qfq | 868,000 | 19,204,020 | 0.22% |
| 2023-12-20 | 22.28 | 22.62 | 22.22 | 22.24 | 19.37 | qfq | 583,300 | 13,061,505 | 0.09% |
| 2023-12-19 | 22.07 | 22.29 | 21.90 | 22.22 | 19.35 | qfq | 629,432 | 13,888,336 | 0.59% |
| 2023-12-18 | 22.23 | 22.34 | 22.00 | 22.09 | 19.24 | qfq | 884,500 | 19,580,397 | -0.72% |
| 2023-12-15 | 22.20 | 22.40 | 22.12 | 22.25 | 19.38 | qfq | 908,600 | 20,194,272 | 0.86% |
| 2023-12-14 | 22.44 | 22.65 | 21.98 | 22.06 | 19.21 | qfq | 1,321,474 | 29,488,437 | -1.39% |
| 2023-12-13 | 22.56 | 22.66 | 22.34 | 22.37 | 19.48 | qfq | 440,300 | 9,878,479 | -0.84% |
| 2023-12-12 | 22.73 | 22.73 | 22.26 | 22.56 | 19.65 | qfq | 853,100 | 19,119,743 | -0.40% |
| 2023-12-11 | 22.30 | 22.73 | 22.20 | 22.65 | 19.73 | qfq | 851,600 | 19,141,026 | 0.62% |
| 2023-12-08 | 22.89 | 23.14 | 22.47 | 22.51 | 19.61 | qfq | 790,200 | 17,927,332 | -2.00% |
| 2023-12-07 | 23.00 | 23.23 | 22.70 | 22.97 | 20.01 | qfq | 672,300 | 15,393,978 | -0.35% |
| 2023-12-06 | 22.82 | 23.35 | 22.82 | 23.05 | 20.08 | qfq | 568,900 | 13,188,341 | 0.61% |
| 2023-12-05 | 23.26 | 23.35 | 22.91 | 22.91 | 19.95 | qfq | 593,400 | 13,712,623 | -1.50% |
| 2023-12-04 | 23.09 | 23.50 | 23.09 | 23.26 | 20.26 | qfq | 793,600 | 18,511,157 | 0.13% |
| 2023-12-01 | 23.32 | 23.39 | 23.05 | 23.23 | 20.23 | qfq | 613,700 | 14,241,447 | -0.34% |
| 2023-11-30 | 23.68 | 23.72 | 23.10 | 23.31 | 20.30 | qfq | 961,200 | 22,422,186 | -1.52% |
| 2023-11-29 | 23.99 | 24.02 | 23.60 | 23.67 | 20.62 | qfq | 573,902 | 13,646,073 | 0.00% |
| 2023-11-28 | 23.69 | 23.91 | 23.59 | 23.67 | 20.62 | qfq | 757,334 | 17,974,505 | -0.08% |
| 2023-11-27 | 23.97 | 24.14 | 23.56 | 23.69 | 20.63 | qfq | 1,088,616 | 25,874,766 | -0.96% |
| 2023-11-24 | 24.11 | 24.12 | 23.80 | 23.92 | 20.83 | qfq | 710,200 | 16,982,872 | -0.58% |
| 2023-11-23 | 23.90 | 24.17 | 23.88 | 24.06 | 20.96 | qfq | 710,300 | 17,074,316 | 0.88% |
| 2023-11-22 | 24.08 | 24.25 | 23.80 | 23.85 | 20.77 | qfq | 744,500 | 17,870,283 | -0.67% |
| 2023-11-21 | 24.18 | 24.29 | 23.98 | 24.01 | 20.91 | qfq | 1,091,300 | 26,300,274 | -0.50% |
| 2023-11-20 | 24.00 | 24.21 | 23.88 | 24.13 | 21.02 | qfq | 1,121,000 | 26,969,208 | 0.92% |
| 2023-11-17 | 23.57 | 23.91 | 23.46 | 23.91 | 20.82 | qfq | 847,400 | 20,130,290 | 1.14% |
| 2023-11-16 | 23.85 | 23.85 | 23.49 | 23.64 | 20.59 | qfq | 1,392,953 | 32,958,423 | -1.25% |
| 2023-11-15 | 23.38 | 23.98 | 23.27 | 23.94 | 20.85 | qfq | 3,329,854 | 78,527,734 | 2.70% |
| 2023-11-14 | 23.39 | 23.45 | 23.18 | 23.31 | 20.30 | qfq | 753,100 | 17,537,976 | -0.26% |
| 2023-11-13 | 23.52 | 23.60 | 23.12 | 23.37 | 20.35 | qfq | 1,175,300 | 27,400,289 | -1.02% |
| 2023-11-10 | 23.55 | 23.72 | 23.10 | 23.61 | 20.56 | qfq | 1,037,202 | 24,336,494 | 1.20% |
| 2023-11-09 | 23.46 | 23.76 | 23.27 | 23.33 | 20.32 | qfq | 954,400 | 22,408,408 | -0.77% |
| 2023-11-08 | 23.70 | 23.70 | 23.10 | 23.51 | 20.48 | qfq | 948,100 | 22,134,664 | -0.04% |
| 2023-11-07 | 23.22 | 23.53 | 22.97 | 23.52 | 20.49 | qfq | 1,321,000 | 30,784,152 | 1.34% |
| 2023-11-06 | 22.89 | 23.38 | 22.59 | 23.21 | 20.22 | qfq | 1,502,400 | 34,598,910 | 2.47% |
| 2023-11-03 | 22.27 | 22.85 | 22.26 | 22.65 | 19.73 | qfq | 1,081,300 | 24,475,931 | 1.12% |
| 2023-11-02 | 22.50 | 22.66 | 22.34 | 22.40 | 19.51 | qfq | 843,700 | 18,934,308 | -0.27% |
| 2023-11-01 | 22.29 | 22.54 | 22.25 | 22.46 | 19.56 | qfq | 940,400 | 21,102,153 | 0.54% |
| 2023-10-31 | 22.11 | 22.70 | 22.11 | 22.34 | 19.46 | qfq | 1,148,900 | 25,717,035 | 0.40% |
| 2023-10-30 | 22.11 | 22.98 | 21.97 | 22.25 | 19.38 | qfq | 1,944,600 | 43,250,901 | -2.03% |
| 2023-10-27 | 21.82 | 22.75 | 21.82 | 22.71 | 19.78 | qfq | 982,000 | 22,056,232 | 2.76% |
| 2023-10-26 | 21.84 | 22.15 | 21.65 | 22.10 | 19.25 | qfq | 775,000 | 16,957,373 | 0.00% |
| 2023-10-25 | 21.82 | 22.32 | 21.82 | 22.10 | 19.25 | qfq | 1,045,564 | 23,188,422 | 1.10% |
| 2023-10-24 | 21.26 | 21.93 | 21.15 | 21.86 | 19.04 | qfq | 1,221,520 | 26,472,273 | 3.60% |
| 2023-10-23 | 21.86 | 21.86 | 20.89 | 21.10 | 18.38 | qfq | 1,252,100 | 26,671,403 | -3.12% |
| 2023-10-20 | 21.90 | 22.16 | 21.69 | 21.78 | 18.97 | qfq | 622,100 | 13,598,041 | -0.46% |
| 2023-10-19 | 21.86 | 22.29 | 21.61 | 21.88 | 19.06 | qfq | 630,000 | 13,832,471 | -0.18% |
| 2023-10-18 | 22.57 | 22.57 | 21.91 | 21.92 | 19.09 | qfq | 899,900 | 19,860,621 | -2.79% |
| 2023-10-17 | 22.54 | 22.75 | 22.34 | 22.55 | 19.64 | qfq | 535,600 | 12,048,887 | 0.40% |
| 2023-10-16 | 22.80 | 22.84 | 22.25 | 22.46 | 19.56 | qfq | 707,100 | 15,865,617 | -0.97% |
| 2023-10-13 | 23.26 | 23.26 | 22.59 | 22.68 | 19.75 | qfq | 903,600 | 20,598,216 | -2.49% |
| 2023-10-12 | 23.28 | 23.28 | 22.85 | 23.26 | 20.26 | qfq | 658,000 | 15,198,722 | 0.69% |
| 2023-10-11 | 23.10 | 23.28 | 22.88 | 23.10 | 20.12 | qfq | 711,500 | 16,438,854 | 0.04% |
| 2023-10-10 | 23.34 | 23.38 | 22.85 | 23.09 | 20.11 | qfq | 845,600 | 19,526,300 | -0.09% |
| 2023-10-09 | 23.74 | 23.78 | 23.07 | 23.11 | 20.13 | qfq | 970,400 | 22,632,347 | -2.69% |
| 2023-09-28 | 23.70 | 23.79 | 23.58 | 23.75 | 20.69 | qfq | 461,000 | 10,924,752 | 0.93% |
| 2023-09-27 | 23.40 | 23.83 | 23.26 | 23.53 | 20.49 | qfq | 766,103 | 18,071,913 | -0.08% |
| 2023-09-26 | 23.48 | 23.59 | 23.32 | 23.55 | 20.51 | qfq | 603,200 | 14,140,261 | 0.17% |
| 2023-09-25 | 23.69 | 23.74 | 23.36 | 23.51 | 20.48 | qfq | 746,930 | 17,551,493 | -0.55% |
| 2023-09-22 | 23.31 | 23.64 | 23.20 | 23.64 | 20.59 | qfq | 887,900 | 20,770,038 | 1.59% |
| 2023-09-21 | 23.61 | 23.72 | 23.20 | 23.27 | 20.27 | qfq | 694,200 | 16,239,882 | -1.02% |
| 2023-09-20 | 23.49 | 23.84 | 23.45 | 23.51 | 20.48 | qfq | 749,500 | 17,706,674 | -0.55% |
| 2023-09-19 | 24.07 | 24.21 | 23.62 | 23.64 | 20.59 | qfq | 776,200 | 18,500,029 | -2.03% |
| 2023-09-18 | 23.95 | 24.38 | 23.78 | 24.13 | 21.02 | qfq | 1,296,600 | 31,289,003 | 0.63% |
| 2023-09-15 | 24.09 | 24.21 | 23.80 | 23.98 | 20.89 | qfq | 1,327,800 | 31,798,445 | -0.21% |
| 2023-09-14 | 24.20 | 24.44 | 23.68 | 24.03 | 20.93 | qfq | 2,059,600 | 49,391,680 | -1.76% |
| 2023-09-13 | 24.66 | 24.71 | 24.14 | 24.46 | 21.30 | qfq | 1,130,400 | 27,583,400 | -0.45% |
| 2023-09-12 | 24.89 | 24.89 | 24.54 | 24.57 | 21.40 | qfq | 789,800 | 19,457,318 | -1.05% |
| 2023-09-11 | 24.56 | 25.00 | 24.35 | 24.83 | 21.63 | qfq | 1,276,300 | 31,548,620 | 0.73% |
| 2023-09-08 | 24.60 | 24.87 | 24.26 | 24.65 | 21.47 | qfq | 1,808,244 | 44,443,397 | 0.33% |
| 2023-09-07 | 25.40 | 25.74 | 24.57 | 24.57 | 21.40 | qfq | 2,712,000 | 67,730,838 | -3.08% |
| 2023-09-06 | 24.55 | 25.76 | 24.40 | 25.35 | 22.08 | qfq | 3,815,560 | 96,135,968 | 3.17% |
| 2023-09-05 | 24.49 | 24.78 | 24.39 | 24.57 | 21.40 | qfq | 1,635,400 | 40,177,454 | 0.16% |
| 2023-09-04 | 24.41 | 24.83 | 24.21 | 24.53 | 21.36 | qfq | 2,436,774 | 59,865,791 | 0.49% |
| 2023-09-01 | 24.50 | 24.99 | 23.98 | 24.41 | 21.26 | qfq | 3,880,430 | 94,823,749 | -0.20% |
| 2023-08-31 | 23.81 | 24.93 | 23.36 | 24.46 | 21.30 | qfq | 4,574,700 | 111,460,435 | 2.86% |
| 2023-08-30 | 23.91 | 24.23 | 23.60 | 23.78 | 20.71 | qfq | 1,125,521 | 26,880,804 | -0.59% |
| 2023-08-29 | 23.42 | 24.12 | 23.10 | 23.92 | 20.83 | qfq | 1,418,400 | 33,790,605 | 2.88% |
| 2023-08-28 | 24.36 | 24.48 | 23.14 | 23.25 | 20.25 | qfq | 1,400,653 | 33,115,118 | 0.00% |
| 2023-08-25 | 23.43 | 23.65 | 22.99 | 23.25 | 20.25 | qfq | 1,076,200 | 25,057,931 | -0.94% |
| 2023-08-24 | 23.70 | 23.87 | 23.26 | 23.47 | 20.44 | qfq | 689,800 | 16,230,404 | -0.72% |
| 2023-08-23 | 23.76 | 23.99 | 23.48 | 23.64 | 20.59 | qfq | 866,700 | 20,516,429 | -0.34% |
| 2023-08-22 | 24.12 | 24.27 | 23.45 | 23.72 | 20.66 | qfq | 1,146,400 | 27,302,412 | -1.25% |
| 2023-08-21 | 24.13 | 24.52 | 24.00 | 24.02 | 20.92 | qfq | 1,327,900 | 32,097,183 | -0.33% |
| 2023-08-18 | 24.40 | 24.55 | 24.00 | 24.10 | 20.99 | qfq | 949,100 | 22,993,631 | -1.03% |
| 2023-08-17 | 24.03 | 24.38 | 23.71 | 24.35 | 21.21 | qfq | 1,315,500 | 31,566,626 | 1.46% |
| 2023-08-16 | 24.37 | 24.46 | 23.96 | 24.00 | 20.90 | qfq | 1,419,000 | 34,252,034 | -1.28% |
| 2023-08-15 | 24.84 | 24.84 | 24.12 | 24.31 | 21.17 | qfq | 2,907,167 | 70,933,771 | -2.13% |
| 2023-08-14 | 24.75 | 25.08 | 24.55 | 24.84 | 21.63 | qfq | 1,594,800 | 39,541,328 | 0.32% |
| 2023-08-11 | 25.04 | 25.45 | 24.65 | 24.76 | 21.57 | qfq | 1,758,944 | 43,933,521 | -1.28% |
| 2023-08-10 | 24.90 | 25.16 | 24.88 | 25.08 | 21.84 | qfq | 735,200 | 18,389,220 | 0.12% |
| 2023-08-09 | 25.12 | 25.19 | 24.83 | 25.05 | 21.82 | qfq | 1,579,300 | 39,436,399 | -1.18% |
| 2023-08-08 | 25.23 | 25.42 | 24.98 | 25.35 | 22.08 | qfq | 1,575,100 | 39,656,773 | 0.48% |
| 2023-08-07 | 25.63 | 25.63 | 25.10 | 25.23 | 21.97 | qfq | 2,530,400 | 63,847,427 | -1.68% |
| 2023-08-04 | 26.22 | 26.22 | 25.40 | 25.66 | 22.35 | qfq | 2,999,053 | 77,233,054 | -2.62% |
| 2023-08-03 | 26.20 | 26.55 | 25.80 | 26.35 | 22.95 | qfq | 2,322,553 | 60,685,892 | 0.00% |
| 2023-08-02 | 26.61 | 27.05 | 26.07 | 26.35 | 22.95 | qfq | 3,269,400 | 86,580,742 | -0.04% |
| 2023-08-01 | 26.17 | 26.48 | 25.60 | 26.36 | 22.96 | qfq | 3,051,116 | 79,497,625 | 0.61% |
| 2023-07-31 | 26.45 | 26.52 | 25.89 | 26.20 | 22.82 | qfq | 3,034,300 | 79,538,336 | -0.19% |
| 2023-07-28 | 26.83 | 27.17 | 26.18 | 26.25 | 22.86 | qfq | 2,701,000 | 71,762,412 | -1.50% |
| 2023-07-27 | 27.50 | 27.53 | 26.50 | 26.65 | 23.21 | qfq | 4,696,272 | 126,090,875 | -4.00% |
| 2023-07-26 | 27.87 | 28.55 | 27.45 | 27.76 | 24.18 | qfq | 3,916,970 | 109,236,471 | 0.07% |
| 2023-07-25 | 28.55 | 29.11 | 27.44 | 27.74 | 24.16 | qfq | 6,135,200 | 172,030,118 | -2.80% |
| 2023-07-24 | 28.71 | 29.80 | 28.41 | 28.54 | 24.86 | qfq | 6,319,666 | 182,953,073 | -2.43% |
| 2023-07-21 | 27.81 | 30.60 | 27.34 | 29.25 | 25.48 | qfq | 10,271,060 | 300,368,900 | 4.84% |
| 2023-07-20 | 29.48 | 30.08 | 27.75 | 27.90 | 24.30 | qfq | 9,526,653 | 273,230,672 | -5.42% |
| 2023-07-19 | 28.69 | 30.22 | 26.69 | 29.50 | 25.69 | qfq | 14,268,400 | 405,839,069 | 4.35% |
| 2023-07-18 | 26.06 | 28.27 | 26.06 | 28.27 | 24.62 | qfq | 7,237,533 | 198,278,927 | 10.00% |
| 2023-07-17 | 24.61 | 25.93 | 24.50 | 25.70 | 22.38 | qfq | 5,740,716 | 146,416,049 | 2.64% |