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
正川股份603976.SH
最近收盘价24.982026-07-17
最近交易日2026-07-17
成交量（股）5,861,528
成交额（元）149,292,503
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-28 | cash_dividend | 0.29 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-21 | cash_dividend | 0.246 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-25 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.2 | — | — | — | 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 | 25.96 | 26.29 | 24.81 | 24.98 | 24.98 | qfq | 5,861,528 | 149,292,503 | -3.55% |
| 2026-07-16 | 26.45 | 27.05 | 25.79 | 25.90 | 25.90 | qfq | 4,474,773 | 117,452,373 | -3.07% |
| 2026-07-15 | 26.40 | 27.62 | 26.14 | 26.72 | 26.72 | qfq | 6,019,502 | 162,971,026 | 1.21% |
| 2026-07-14 | 24.90 | 26.71 | 24.75 | 26.40 | 26.40 | qfq | 7,321,163 | 189,741,574 | 5.39% |
| 2026-07-13 | 25.64 | 26.23 | 24.94 | 25.05 | 25.05 | qfq | 6,135,536 | 155,942,663 | -5.79% |
| 2026-07-10 | 27.69 | 27.83 | 25.61 | 26.59 | 26.59 | qfq | 9,620,127 | 254,863,931 | -3.97% |
| 2026-07-09 | 27.20 | 28.35 | 26.14 | 27.69 | 27.69 | qfq | 8,073,571 | 219,770,595 | 1.88% |
| 2026-07-08 | 26.77 | 27.95 | 25.82 | 27.18 | 27.18 | qfq | 6,129,220 | 164,446,802 | 0.52% |
| 2026-07-07 | 26.50 | 27.50 | 25.77 | 27.04 | 27.04 | qfq | 7,545,389 | 199,908,037 | -0.99% |
| 2026-07-06 | 28.00 | 29.69 | 27.30 | 27.31 | 27.31 | qfq | 9,353,957 | 266,453,929 | -5.83% |
| 2026-07-03 | 28.36 | 29.17 | 27.77 | 29.00 | 29.00 | qfq | 7,837,729 | 224,526,056 | 3.02% |
| 2026-07-02 | 27.01 | 28.45 | 27.01 | 28.15 | 28.15 | qfq | 6,293,892 | 175,438,620 | 2.14% |
| 2026-07-01 | 28.66 | 28.71 | 26.58 | 27.56 | 27.56 | qfq | 7,768,265 | 212,098,576 | -4.27% |
| 2026-06-30 | 26.95 | 28.90 | 26.95 | 28.79 | 28.79 | qfq | 9,497,534 | 268,632,138 | 6.35% |
| 2026-06-29 | 25.35 | 27.10 | 25.35 | 27.07 | 27.07 | qfq | 9,202,456 | 243,364,455 | 6.16% |
| 2026-06-26 | 26.72 | 28.79 | 25.02 | 25.50 | 25.50 | qfq | 10,829,102 | 292,176,464 | -5.49% |
| 2026-06-25 | 27.90 | 28.01 | 26.26 | 26.98 | 26.98 | qfq | 11,408,762 | 305,892,070 | -7.54% |
| 2026-06-24 | 27.90 | 29.95 | 27.90 | 29.18 | 29.18 | qfq | 13,453,586 | 390,084,708 | 4.21% |
| 2026-06-23 | 28.00 | 29.31 | 27.11 | 28.00 | 28.00 | qfq | 16,501,950 | 470,631,351 | -0.43% |
| 2026-06-22 | 26.07 | 28.12 | 26.07 | 28.12 | 28.12 | qfq | 5,993,385 | 166,507,969 | 10.02% |
| 2026-06-18 | 27.70 | 28.00 | 24.95 | 25.56 | 25.56 | qfq | 12,915,933 | 333,292,582 | -7.73% |
| 2026-06-17 | 24.90 | 27.70 | 24.90 | 27.70 | 27.70 | qfq | 5,546,120 | 148,771,190 | 10.01% |
| 2026-06-16 | 24.79 | 25.63 | 23.73 | 25.18 | 25.18 | qfq | 8,453,634 | 210,821,475 | 0.00% |
| 2026-06-15 | 26.78 | 28.03 | 25.00 | 25.18 | 25.18 | qfq | 12,053,740 | 313,427,432 | -7.39% |
| 2026-06-12 | 24.76 | 27.50 | 24.33 | 27.19 | 27.19 | qfq | 12,829,620 | 337,555,551 | 8.76% |
| 2026-06-11 | 23.74 | 25.49 | 23.30 | 25.00 | 25.00 | qfq | 8,366,900 | 205,797,340 | 5.80% |
| 2026-06-10 | 23.62 | 24.44 | 23.05 | 23.63 | 23.63 | qfq | 6,418,880 | 151,573,832 | -0.80% |
| 2026-06-09 | 22.91 | 23.94 | 22.70 | 23.82 | 23.82 | qfq | 7,528,600 | 175,631,185 | 4.06% |
| 2026-06-08 | 21.87 | 23.03 | 21.63 | 22.89 | 22.89 | qfq | 5,881,200 | 133,142,698 | 2.37% |
| 2026-06-05 | 21.36 | 22.66 | 20.74 | 22.36 | 22.36 | qfq | 5,335,149 | 116,899,485 | 4.73% |
| 2026-06-04 | 21.04 | 21.35 | 20.93 | 21.35 | 21.35 | qfq | 1,744,700 | 36,921,517 | 0.71% |
| 2026-06-03 | 21.16 | 21.35 | 20.84 | 21.20 | 21.20 | qfq | 3,195,900 | 67,320,038 | -0.80% |
| 2026-06-02 | 21.53 | 21.73 | 20.95 | 21.37 | 21.37 | qfq | 3,147,900 | 67,209,762 | -1.79% |
| 2026-06-01 | 21.46 | 22.12 | 21.07 | 21.76 | 21.76 | qfq | 3,947,900 | 85,882,832 | 0.46% |
| 2026-05-29 | 21.42 | 21.82 | 20.56 | 21.66 | 21.66 | qfq | 4,949,500 | 104,777,559 | 0.19% |
| 2026-05-28 | 21.43 | 21.99 | 20.86 | 21.62 | 21.62 | qfq | 4,921,400 | 105,297,503 | -1.37% |
| 2026-05-27 | 23.66 | 23.66 | 21.61 | 21.92 | 21.63 | qfq | 6,893,770 | 153,417,822 | -6.24% |
| 2026-05-26 | 24.27 | 25.33 | 23.06 | 23.38 | 23.07 | qfq | 8,202,055 | 194,940,150 | -5.42% |
| 2026-05-25 | 26.00 | 26.09 | 24.25 | 24.72 | 24.39 | qfq | 13,174,846 | 329,952,131 | 2.15% |
| 2026-05-22 | 22.49 | 24.20 | 22.49 | 24.20 | 23.88 | qfq | 9,404,092 | 221,817,188 | 10.00% |
| 2026-05-21 | 21.23 | 22.64 | 21.22 | 22.00 | 21.71 | qfq | 5,499,025 | 121,562,575 | 3.82% |
| 2026-05-20 | 21.02 | 21.20 | 20.50 | 21.19 | 20.91 | qfq | 2,373,049 | 49,378,737 | 0.38% |
| 2026-05-19 | 21.51 | 21.58 | 21.00 | 21.11 | 20.83 | qfq | 1,696,140 | 35,954,630 | -1.31% |
| 2026-05-18 | 21.26 | 21.52 | 21.08 | 21.39 | 21.11 | qfq | 1,963,740 | 41,746,958 | -0.37% |
| 2026-05-15 | 21.55 | 21.78 | 21.38 | 21.47 | 21.19 | qfq | 1,994,465 | 43,016,430 | -0.37% |
| 2026-05-14 | 21.52 | 21.92 | 21.32 | 21.55 | 21.26 | qfq | 2,284,800 | 49,523,938 | 0.00% |
| 2026-05-13 | 21.61 | 21.90 | 21.43 | 21.55 | 21.26 | qfq | 1,915,900 | 41,510,498 | -0.42% |
| 2026-05-12 | 21.87 | 21.93 | 21.41 | 21.64 | 21.35 | qfq | 2,106,640 | 45,526,597 | -1.05% |
| 2026-05-11 | 21.62 | 21.95 | 21.42 | 21.87 | 21.58 | qfq | 2,932,626 | 63,773,905 | 1.53% |
| 2026-05-08 | 21.57 | 21.85 | 21.23 | 21.54 | 21.26 | qfq | 2,704,200 | 58,003,591 | 1.70% |
| 2026-05-07 | 21.37 | 21.40 | 21.08 | 21.18 | 20.90 | qfq | 1,830,300 | 38,838,607 | -0.56% |
| 2026-05-06 | 21.15 | 21.45 | 20.92 | 21.30 | 21.02 | qfq | 2,018,400 | 42,823,329 | 0.71% |
| 2026-04-30 | 21.11 | 21.37 | 20.92 | 21.15 | 20.87 | qfq | 1,905,621 | 40,291,142 | -0.09% |
| 2026-04-29 | 21.04 | 21.57 | 21.01 | 21.17 | 20.89 | qfq | 2,810,221 | 59,866,409 | -0.28% |
| 2026-04-28 | 21.46 | 21.64 | 21.08 | 21.23 | 20.95 | qfq | 3,237,500 | 69,093,981 | -0.79% |
| 2026-04-27 | 20.94 | 21.66 | 20.75 | 21.40 | 21.12 | qfq | 3,368,649 | 71,970,441 | 1.95% |
| 2026-04-24 | 20.71 | 21.35 | 20.71 | 20.99 | 20.71 | qfq | 2,831,765 | 59,464,032 | -0.05% |
| 2026-04-23 | 20.44 | 21.35 | 20.11 | 21.00 | 20.72 | qfq | 3,642,100 | 76,116,532 | 2.64% |
| 2026-04-22 | 19.75 | 20.95 | 19.75 | 20.46 | 20.19 | qfq | 2,944,509 | 59,983,560 | 3.02% |
| 2026-04-21 | 19.79 | 20.03 | 19.72 | 19.86 | 19.60 | qfq | 914,600 | 18,183,526 | -0.20% |
| 2026-04-20 | 19.90 | 19.96 | 19.60 | 19.90 | 19.64 | qfq | 1,177,800 | 23,274,582 | 0.40% |
| 2026-04-17 | 20.07 | 20.09 | 19.70 | 19.82 | 19.56 | qfq | 1,266,900 | 25,119,349 | -1.34% |
| 2026-04-16 | 20.28 | 20.28 | 19.81 | 20.09 | 19.82 | qfq | 1,276,620 | 25,532,907 | -0.64% |
| 2026-04-15 | 19.82 | 20.30 | 19.66 | 20.22 | 19.95 | qfq | 2,021,100 | 40,546,647 | 2.48% |
| 2026-04-14 | 19.90 | 19.95 | 19.54 | 19.73 | 19.47 | qfq | 1,261,500 | 24,856,274 | -0.40% |
| 2026-04-13 | 20.19 | 20.19 | 19.70 | 19.81 | 19.55 | qfq | 1,192,900 | 23,700,395 | -1.34% |
| 2026-04-10 | 19.93 | 20.32 | 19.88 | 20.08 | 19.81 | qfq | 1,153,300 | 23,166,402 | 1.01% |
| 2026-04-09 | 20.29 | 20.40 | 19.77 | 19.88 | 19.62 | qfq | 1,402,600 | 28,083,056 | -1.92% |
| 2026-04-08 | 20.30 | 20.60 | 20.14 | 20.27 | 20.00 | qfq | 1,426,801 | 28,985,447 | 0.60% |
| 2026-04-07 | 19.70 | 20.38 | 19.66 | 20.15 | 19.88 | qfq | 1,380,400 | 27,785,885 | 1.51% |
| 2026-04-03 | 20.31 | 20.77 | 19.75 | 19.85 | 19.59 | qfq | 1,409,900 | 28,332,482 | -3.12% |
| 2026-04-02 | 20.43 | 20.96 | 20.27 | 20.49 | 20.22 | qfq | 2,427,700 | 49,834,882 | 0.29% |
| 2026-04-01 | 20.40 | 20.47 | 19.81 | 20.43 | 20.16 | qfq | 1,525,240 | 30,834,966 | 2.05% |
| 2026-03-31 | 19.87 | 20.35 | 19.65 | 20.02 | 19.76 | qfq | 1,603,000 | 32,309,324 | 0.75% |
| 2026-03-30 | 19.54 | 19.91 | 19.37 | 19.87 | 19.61 | qfq | 1,366,200 | 26,869,936 | 1.69% |
| 2026-03-27 | 18.68 | 19.62 | 18.60 | 19.54 | 19.28 | qfq | 1,526,500 | 29,285,444 | 3.61% |
| 2026-03-26 | 19.12 | 19.30 | 18.73 | 18.86 | 18.61 | qfq | 1,294,800 | 24,565,850 | -1.87% |
| 2026-03-25 | 18.84 | 19.62 | 18.68 | 19.22 | 18.97 | qfq | 2,030,780 | 38,846,231 | 3.00% |
| 2026-03-24 | 17.89 | 18.68 | 17.65 | 18.66 | 18.41 | qfq | 1,572,700 | 28,622,703 | 5.36% |
| 2026-03-23 | 18.66 | 18.70 | 17.46 | 17.71 | 17.48 | qfq | 1,980,884 | 35,802,558 | -6.30% |
| 2026-03-20 | 19.62 | 19.96 | 18.88 | 18.90 | 18.65 | qfq | 1,458,600 | 28,051,189 | -3.72% |
| 2026-03-19 | 20.16 | 20.42 | 19.60 | 19.63 | 19.37 | qfq | 1,135,300 | 22,628,261 | -3.44% |
| 2026-03-18 | 19.92 | 20.35 | 19.84 | 20.33 | 20.06 | qfq | 1,129,547 | 22,716,232 | 2.06% |
| 2026-03-17 | 20.34 | 20.41 | 19.92 | 19.92 | 19.66 | qfq | 720,300 | 14,545,239 | -1.87% |
| 2026-03-16 | 20.04 | 20.61 | 20.04 | 20.30 | 20.03 | qfq | 1,025,000 | 20,797,571 | 0.79% |
| 2026-03-13 | 20.45 | 20.45 | 19.85 | 20.14 | 19.87 | qfq | 991,785 | 20,024,943 | 0.25% |
| 2026-03-12 | 20.46 | 20.46 | 20.05 | 20.09 | 19.82 | qfq | 874,900 | 17,690,838 | -1.33% |
| 2026-03-11 | 20.66 | 20.75 | 20.29 | 20.36 | 20.09 | qfq | 952,000 | 19,513,818 | -1.50% |
| 2026-03-10 | 20.20 | 20.70 | 20.20 | 20.67 | 20.40 | qfq | 1,190,400 | 24,534,705 | 2.33% |
| 2026-03-09 | 20.10 | 20.40 | 19.91 | 20.20 | 19.93 | qfq | 1,049,600 | 21,144,718 | -0.59% |
| 2026-03-06 | 19.50 | 20.36 | 19.50 | 20.32 | 20.05 | qfq | 1,182,900 | 23,821,340 | 3.15% |
| 2026-03-05 | 19.66 | 19.99 | 19.61 | 19.70 | 19.44 | qfq | 841,400 | 16,688,177 | 0.97% |
| 2026-03-04 | 19.65 | 19.94 | 19.46 | 19.51 | 19.25 | qfq | 1,238,800 | 24,332,023 | -1.22% |
| 2026-03-03 | 20.18 | 20.40 | 19.73 | 19.75 | 19.49 | qfq | 1,337,800 | 26,858,305 | -2.23% |
| 2026-03-02 | 20.68 | 21.00 | 20.18 | 20.20 | 19.93 | qfq | 1,733,000 | 35,421,682 | -3.81% |
| 2026-02-27 | 20.88 | 21.09 | 20.60 | 21.00 | 20.72 | qfq | 1,090,500 | 22,791,459 | 1.50% |
| 2026-02-26 | 20.86 | 20.98 | 20.58 | 20.69 | 20.42 | qfq | 1,014,300 | 21,026,313 | -0.77% |
| 2026-02-25 | 20.74 | 21.15 | 20.71 | 20.85 | 20.57 | qfq | 1,067,800 | 22,385,234 | 0.48% |
| 2026-02-24 | 20.66 | 20.79 | 20.46 | 20.75 | 20.48 | qfq | 1,237,200 | 25,457,538 | 0.78% |
| 2026-02-13 | 20.65 | 20.89 | 20.56 | 20.59 | 20.32 | qfq | 716,900 | 14,857,843 | -0.48% |
| 2026-02-12 | 21.10 | 21.15 | 20.64 | 20.69 | 20.42 | qfq | 1,016,500 | 21,149,466 | -1.94% |
| 2026-02-11 | 21.22 | 21.35 | 21.00 | 21.10 | 20.82 | qfq | 805,300 | 16,997,617 | -0.19% |
| 2026-02-10 | 21.14 | 21.40 | 21.12 | 21.14 | 20.86 | qfq | 1,201,820 | 25,545,508 | 0.05% |
| 2026-02-09 | 20.85 | 21.13 | 20.84 | 21.13 | 20.85 | qfq | 1,230,000 | 25,878,368 | 1.83% |
| 2026-02-06 | 20.99 | 21.00 | 20.73 | 20.75 | 20.48 | qfq | 1,144,640 | 23,893,443 | -0.77% |
| 2026-02-05 | 20.74 | 21.00 | 20.70 | 20.91 | 20.63 | qfq | 1,173,820 | 24,520,590 | 0.82% |
| 2026-02-04 | 20.62 | 20.82 | 20.52 | 20.74 | 20.47 | qfq | 819,800 | 16,958,614 | 0.58% |
| 2026-02-03 | 20.39 | 20.62 | 20.20 | 20.62 | 20.35 | qfq | 1,270,400 | 25,993,617 | 2.13% |
| 2026-02-02 | 20.60 | 20.67 | 20.18 | 20.19 | 19.92 | qfq | 1,589,300 | 32,560,013 | -0.44% |
| 2026-01-30 | 19.90 | 20.35 | 19.81 | 20.28 | 20.01 | qfq | 1,318,540 | 26,581,820 | 1.15% |
| 2026-01-29 | 20.17 | 20.35 | 19.80 | 20.05 | 19.78 | qfq | 1,263,800 | 25,403,753 | -1.23% |
| 2026-01-28 | 20.85 | 20.85 | 20.25 | 20.30 | 20.03 | qfq | 1,473,400 | 30,046,783 | -2.64% |
| 2026-01-27 | 20.99 | 21.00 | 20.00 | 20.85 | 20.57 | qfq | 2,400,720 | 49,390,359 | -0.67% |
| 2026-01-26 | 20.79 | 21.34 | 20.63 | 20.99 | 20.71 | qfq | 2,912,820 | 61,056,520 | 1.50% |
| 2026-01-23 | 20.51 | 20.74 | 20.47 | 20.68 | 20.41 | qfq | 1,054,985 | 21,743,030 | 0.83% |
| 2026-01-22 | 20.45 | 20.55 | 20.34 | 20.51 | 20.24 | qfq | 907,207 | 18,563,976 | 0.24% |
| 2026-01-21 | 20.27 | 20.50 | 20.20 | 20.46 | 20.19 | qfq | 928,500 | 18,955,820 | 0.64% |
| 2026-01-20 | 20.50 | 20.57 | 20.20 | 20.33 | 20.06 | qfq | 1,052,200 | 21,435,903 | -0.39% |
| 2026-01-19 | 20.28 | 20.56 | 20.12 | 20.41 | 20.14 | qfq | 1,056,700 | 21,524,823 | 0.74% |
| 2026-01-16 | 20.58 | 20.75 | 20.20 | 20.26 | 19.99 | qfq | 1,273,000 | 25,867,307 | -1.36% |
| 2026-01-15 | 20.38 | 20.65 | 20.20 | 20.54 | 20.27 | qfq | 1,453,200 | 29,709,764 | 0.74% |
| 2026-01-14 | 20.48 | 20.90 | 20.17 | 20.39 | 20.12 | qfq | 2,171,500 | 44,588,386 | -1.02% |
| 2026-01-13 | 21.18 | 21.18 | 20.51 | 20.60 | 20.33 | qfq | 2,781,761 | 57,639,593 | 1.68% |
| 2026-01-12 | 20.12 | 20.33 | 20.02 | 20.26 | 19.99 | qfq | 1,215,801 | 24,548,790 | 1.05% |
| 2026-01-09 | 20.07 | 20.12 | 19.82 | 20.05 | 19.78 | qfq | 1,190,921 | 23,817,259 | 0.15% |
| 2026-01-08 | 19.90 | 20.16 | 19.86 | 20.02 | 19.76 | qfq | 909,840 | 18,221,084 | 0.60% |
| 2026-01-07 | 19.97 | 20.16 | 19.86 | 19.90 | 19.64 | qfq | 1,164,260 | 23,274,988 | -0.60% |
| 2026-01-06 | 20.05 | 20.10 | 19.78 | 20.02 | 19.76 | qfq | 1,349,686 | 26,936,493 | 0.35% |
| 2026-01-05 | 19.35 | 20.11 | 19.34 | 19.95 | 19.69 | qfq | 2,031,700 | 40,476,875 | 3.21% |
| 2025-12-31 | 19.30 | 19.48 | 19.18 | 19.33 | 19.07 | qfq | 602,700 | 11,633,617 | 0.16% |
| 2025-12-30 | 19.54 | 19.56 | 19.23 | 19.30 | 19.04 | qfq | 850,300 | 16,479,137 | -1.23% |
| 2025-12-29 | 19.37 | 19.55 | 19.30 | 19.54 | 19.28 | qfq | 818,500 | 15,907,917 | 0.10% |
| 2025-12-26 | 19.69 | 19.84 | 19.40 | 19.52 | 19.26 | qfq | 1,018,800 | 19,984,422 | -1.31% |
| 2025-12-25 | 19.67 | 19.84 | 19.58 | 19.78 | 19.52 | qfq | 688,100 | 13,569,498 | 0.46% |
| 2025-12-24 | 19.51 | 19.72 | 19.46 | 19.69 | 19.43 | qfq | 691,800 | 13,544,151 | 0.51% |
| 2025-12-23 | 19.79 | 19.96 | 19.53 | 19.59 | 19.33 | qfq | 599,300 | 11,773,894 | -0.81% |
| 2025-12-22 | 19.80 | 19.89 | 19.60 | 19.75 | 19.49 | qfq | 987,000 | 19,477,160 | -0.25% |
| 2025-12-19 | 19.65 | 19.80 | 19.48 | 19.80 | 19.54 | qfq | 808,840 | 15,939,331 | 1.02% |
| 2025-12-18 | 19.30 | 19.70 | 19.30 | 19.60 | 19.34 | qfq | 931,800 | 18,233,856 | 1.66% |
| 2025-12-17 | 19.15 | 19.32 | 18.85 | 19.28 | 19.02 | qfq | 1,006,000 | 19,203,330 | 0.94% |
| 2025-12-16 | 19.53 | 19.53 | 19.00 | 19.10 | 18.85 | qfq | 1,137,600 | 21,816,580 | -2.00% |
| 2025-12-15 | 19.36 | 19.83 | 19.25 | 19.49 | 19.23 | qfq | 895,000 | 17,496,863 | 0.57% |
| 2025-12-12 | 19.66 | 19.85 | 19.36 | 19.38 | 19.12 | qfq | 1,219,740 | 23,925,300 | -1.62% |
| 2025-12-11 | 20.03 | 20.14 | 19.62 | 19.70 | 19.44 | qfq | 1,271,100 | 25,160,292 | -1.65% |
| 2025-12-10 | 20.28 | 20.37 | 19.91 | 20.03 | 19.77 | qfq | 1,068,700 | 21,472,375 | -1.14% |
| 2025-12-09 | 20.51 | 20.54 | 20.19 | 20.26 | 19.99 | qfq | 1,033,100 | 21,007,345 | -0.83% |
| 2025-12-08 | 20.58 | 20.80 | 20.40 | 20.43 | 20.16 | qfq | 1,324,300 | 27,206,960 | -0.73% |
| 2025-12-05 | 20.25 | 20.61 | 19.90 | 20.58 | 20.31 | qfq | 1,242,300 | 25,195,313 | 1.53% |
| 2025-12-04 | 20.86 | 20.93 | 20.25 | 20.27 | 20.00 | qfq | 2,197,102 | 44,986,232 | -3.20% |
| 2025-12-03 | 21.50 | 21.50 | 20.88 | 20.94 | 20.66 | qfq | 1,701,500 | 35,793,126 | -2.47% |
| 2025-12-02 | 21.59 | 21.70 | 21.31 | 21.47 | 21.19 | qfq | 1,691,200 | 36,242,285 | -1.51% |
| 2025-12-01 | 21.04 | 22.50 | 20.98 | 21.80 | 21.51 | qfq | 3,892,920 | 84,175,353 | 3.56% |
| 2025-11-28 | 21.38 | 21.43 | 20.82 | 21.05 | 20.77 | qfq | 2,392,000 | 50,141,368 | -1.77% |
| 2025-11-27 | 21.50 | 21.88 | 20.70 | 21.43 | 21.15 | qfq | 2,866,080 | 61,177,703 | 0.61% |
| 2025-11-26 | 22.30 | 22.34 | 21.30 | 21.30 | 21.02 | qfq | 3,378,140 | 74,313,522 | -5.25% |
| 2025-11-25 | 22.20 | 22.49 | 21.70 | 22.48 | 22.18 | qfq | 4,591,540 | 101,535,873 | 1.26% |
| 2025-11-24 | 21.47 | 23.10 | 21.10 | 22.20 | 21.91 | qfq | 5,063,500 | 111,918,787 | 5.31% |
| 2025-11-21 | 21.13 | 21.99 | 20.95 | 21.08 | 20.80 | qfq | 2,935,900 | 63,015,158 | -2.27% |
| 2025-11-20 | 21.12 | 22.19 | 20.65 | 21.57 | 21.28 | qfq | 4,298,740 | 92,541,428 | 2.13% |
| 2025-11-19 | 21.10 | 21.31 | 20.65 | 21.12 | 20.84 | qfq | 1,944,900 | 40,720,902 | -0.71% |
| 2025-11-18 | 21.50 | 21.74 | 21.06 | 21.27 | 20.99 | qfq | 1,880,300 | 40,022,391 | -0.51% |
| 2025-11-17 | 21.73 | 22.02 | 21.18 | 21.38 | 21.10 | qfq | 3,060,480 | 65,796,445 | -2.02% |
| 2025-11-14 | 21.65 | 22.77 | 21.42 | 21.82 | 21.53 | qfq | 4,560,504 | 99,973,779 | 1.91% |
| 2025-11-13 | 21.30 | 21.59 | 20.89 | 21.41 | 21.13 | qfq | 4,152,200 | 88,121,229 | 1.81% |
| 2025-11-12 | 20.53 | 21.88 | 20.53 | 21.03 | 20.75 | qfq | 4,625,600 | 97,566,612 | 2.54% |
| 2025-11-11 | 20.24 | 20.58 | 20.23 | 20.51 | 20.24 | qfq | 1,659,400 | 33,932,068 | 1.23% |
| 2025-11-10 | 20.14 | 20.40 | 20.00 | 20.26 | 19.99 | qfq | 1,224,140 | 24,731,270 | 0.80% |
| 2025-11-07 | 20.40 | 20.40 | 19.97 | 20.10 | 19.83 | qfq | 1,139,500 | 22,920,623 | -0.15% |
| 2025-11-06 | 20.30 | 20.40 | 19.99 | 20.13 | 19.86 | qfq | 902,600 | 18,129,845 | -0.49% |
| 2025-11-05 | 20.00 | 20.30 | 19.91 | 20.23 | 19.96 | qfq | 1,156,300 | 23,351,266 | 0.50% |
| 2025-11-04 | 19.91 | 20.28 | 19.91 | 20.13 | 19.86 | qfq | 930,600 | 18,698,132 | -0.25% |
| 2025-11-03 | 20.01 | 20.18 | 19.90 | 20.18 | 19.91 | qfq | 1,259,220 | 25,301,108 | 1.05% |
| 2025-10-31 | 19.44 | 20.00 | 19.36 | 19.97 | 19.71 | qfq | 1,689,300 | 33,499,589 | 3.20% |
| 2025-10-30 | 19.60 | 19.82 | 19.34 | 19.35 | 19.09 | qfq | 1,298,800 | 25,313,952 | -1.07% |
| 2025-10-29 | 19.90 | 19.99 | 19.44 | 19.56 | 19.30 | qfq | 1,238,900 | 24,304,732 | -2.20% |
| 2025-10-28 | 19.95 | 20.07 | 19.86 | 20.00 | 19.74 | qfq | 761,500 | 15,222,492 | 0.25% |
| 2025-10-27 | 20.11 | 20.11 | 19.72 | 19.95 | 19.69 | qfq | 955,700 | 19,039,102 | -0.35% |
| 2025-10-24 | 19.96 | 20.15 | 19.88 | 20.02 | 19.76 | qfq | 1,241,200 | 24,831,002 | 0.30% |
| 2025-10-23 | 19.89 | 19.98 | 19.68 | 19.96 | 19.70 | qfq | 842,600 | 16,699,874 | 0.35% |
| 2025-10-22 | 19.83 | 20.00 | 19.74 | 19.89 | 19.63 | qfq | 854,800 | 17,020,597 | 0.20% |
| 2025-10-21 | 19.60 | 19.85 | 19.44 | 19.85 | 19.59 | qfq | 1,014,100 | 19,960,310 | 1.69% |
| 2025-10-20 | 19.27 | 19.60 | 19.20 | 19.52 | 19.26 | qfq | 935,700 | 18,182,798 | 2.31% |
| 2025-10-17 | 19.33 | 19.51 | 19.08 | 19.08 | 18.83 | qfq | 932,500 | 17,957,300 | -1.29% |
| 2025-10-16 | 19.64 | 19.71 | 19.26 | 19.33 | 19.07 | qfq | 1,013,800 | 19,699,525 | -1.63% |
| 2025-10-15 | 19.58 | 19.86 | 19.42 | 19.65 | 19.39 | qfq | 1,070,400 | 21,080,481 | 0.41% |
| 2025-10-14 | 19.35 | 19.86 | 19.35 | 19.57 | 19.31 | qfq | 1,187,720 | 23,287,697 | 1.14% |
| 2025-10-13 | 17.87 | 19.47 | 17.87 | 19.35 | 19.09 | qfq | 1,510,500 | 28,923,513 | -2.57% |
| 2025-10-10 | 19.72 | 20.06 | 19.62 | 19.86 | 19.60 | qfq | 959,900 | 19,087,041 | 0.56% |
| 2025-10-09 | 19.90 | 19.99 | 19.61 | 19.75 | 19.49 | qfq | 793,800 | 15,665,249 | -0.75% |
| 2025-09-30 | 20.01 | 20.14 | 19.81 | 19.90 | 19.64 | qfq | 845,920 | 16,849,637 | -0.55% |
| 2025-09-29 | 19.72 | 20.01 | 19.33 | 20.01 | 19.75 | qfq | 1,375,000 | 27,201,231 | 1.94% |
| 2025-09-26 | 19.61 | 19.80 | 19.40 | 19.63 | 19.37 | qfq | 800,580 | 15,715,969 | -0.10% |
| 2025-09-25 | 19.94 | 20.16 | 19.65 | 19.65 | 19.39 | qfq | 1,201,200 | 23,878,013 | -1.45% |
| 2025-09-24 | 19.47 | 19.95 | 19.31 | 19.94 | 19.68 | qfq | 1,094,740 | 21,645,759 | 2.41% |
| 2025-09-23 | 19.81 | 19.85 | 19.06 | 19.47 | 19.21 | qfq | 1,492,540 | 28,906,352 | -1.91% |
| 2025-09-22 | 19.83 | 20.03 | 19.63 | 19.85 | 19.59 | qfq | 939,600 | 18,610,708 | 0.46% |
| 2025-09-19 | 19.79 | 20.06 | 19.53 | 19.76 | 19.50 | qfq | 1,291,280 | 25,428,788 | -0.60% |
| 2025-09-18 | 20.29 | 20.35 | 19.80 | 19.88 | 19.62 | qfq | 1,579,400 | 31,669,788 | -2.02% |
| 2025-09-17 | 20.53 | 20.53 | 20.25 | 20.29 | 20.02 | qfq | 1,134,600 | 23,056,693 | -1.17% |
| 2025-09-16 | 20.40 | 20.55 | 20.16 | 20.53 | 20.26 | qfq | 1,222,700 | 24,926,205 | 1.13% |
| 2025-09-15 | 20.30 | 20.45 | 20.12 | 20.30 | 20.03 | qfq | 997,100 | 20,181,260 | -0.59% |
| 2025-09-12 | 20.60 | 20.88 | 20.40 | 20.42 | 20.15 | qfq | 1,138,900 | 23,445,220 | -0.87% |
| 2025-09-11 | 20.60 | 20.66 | 20.02 | 20.60 | 20.33 | qfq | 1,345,180 | 27,454,756 | 0.24% |
| 2025-09-10 | 20.55 | 20.81 | 20.47 | 20.55 | 20.28 | qfq | 991,080 | 20,392,150 | -0.39% |
| 2025-09-09 | 20.94 | 21.21 | 20.57 | 20.63 | 20.36 | qfq | 1,918,343 | 40,028,731 | -1.01% |
| 2025-09-08 | 20.18 | 20.85 | 20.11 | 20.84 | 20.56 | qfq | 2,208,320 | 45,401,855 | 3.63% |
| 2025-09-05 | 20.17 | 20.23 | 19.77 | 20.11 | 19.84 | qfq | 1,568,620 | 31,407,172 | 0.10% |
| 2025-09-04 | 20.01 | 20.43 | 19.88 | 20.09 | 19.82 | qfq | 2,113,900 | 42,687,693 | 0.40% |
| 2025-09-03 | 20.74 | 20.77 | 19.98 | 20.01 | 19.75 | qfq | 1,556,800 | 31,678,249 | -3.24% |
| 2025-09-02 | 21.19 | 21.19 | 20.45 | 20.68 | 20.41 | qfq | 1,505,800 | 31,143,647 | -1.52% |
| 2025-09-01 | 20.76 | 21.14 | 20.61 | 21.00 | 20.72 | qfq | 1,495,300 | 31,354,514 | 1.01% |
| 2025-08-29 | 20.98 | 20.98 | 20.70 | 20.79 | 20.51 | qfq | 1,358,460 | 28,235,910 | -0.95% |
| 2025-08-28 | 21.26 | 21.46 | 20.18 | 20.99 | 20.71 | qfq | 2,958,720 | 61,488,366 | -1.27% |
| 2025-08-27 | 22.06 | 22.08 | 21.24 | 21.26 | 20.98 | qfq | 3,071,421 | 66,320,615 | -3.01% |
| 2025-08-26 | 22.22 | 22.22 | 21.90 | 21.92 | 21.63 | qfq | 2,058,621 | 45,209,996 | -0.86% |
| 2025-08-25 | 22.02 | 22.18 | 21.85 | 22.11 | 21.82 | qfq | 3,095,963 | 68,155,337 | -0.58% |
| 2025-08-22 | 23.38 | 23.38 | 22.06 | 22.24 | 21.95 | qfq | 4,256,920 | 95,559,576 | -2.71% |
| 2025-08-21 | 22.22 | 23.15 | 22.08 | 22.86 | 22.56 | qfq | 5,716,840 | 129,435,038 | 3.07% |
| 2025-08-20 | 21.98 | 22.30 | 21.77 | 22.18 | 21.89 | qfq | 2,828,400 | 62,458,688 | 0.00% |
| 2025-08-19 | 22.28 | 22.61 | 22.00 | 22.18 | 21.89 | qfq | 3,642,700 | 81,102,430 | -0.45% |
| 2025-08-18 | 22.39 | 22.97 | 22.11 | 22.28 | 21.99 | qfq | 4,166,900 | 93,488,470 | 2.25% |
| 2025-08-15 | 21.55 | 21.95 | 21.43 | 21.79 | 21.50 | qfq | 2,894,440 | 62,787,096 | 1.92% |
| 2025-08-14 | 22.12 | 22.22 | 21.38 | 21.38 | 21.10 | qfq | 3,000,100 | 65,360,374 | -3.30% |
| 2025-08-13 | 22.02 | 22.30 | 21.85 | 22.11 | 21.82 | qfq | 3,235,756 | 71,242,606 | -0.90% |
| 2025-08-12 | 22.73 | 23.13 | 22.27 | 22.31 | 22.01 | qfq | 3,389,800 | 76,510,127 | -1.85% |
| 2025-08-11 | 22.12 | 22.95 | 22.00 | 22.73 | 22.43 | qfq | 4,789,900 | 108,363,726 | 2.76% |
| 2025-08-08 | 22.16 | 22.39 | 21.65 | 22.12 | 21.83 | qfq | 3,799,500 | 83,689,562 | -0.18% |
| 2025-08-07 | 22.42 | 23.00 | 22.00 | 22.16 | 21.87 | qfq | 4,472,400 | 99,845,484 | 0.36% |
| 2025-08-06 | 22.89 | 23.23 | 22.06 | 22.08 | 21.79 | qfq | 6,313,596 | 141,621,804 | -3.54% |
| 2025-08-05 | 22.50 | 24.30 | 22.40 | 22.89 | 22.59 | qfq | 6,681,664 | 152,556,737 | 1.46% |
| 2025-08-04 | 22.79 | 23.19 | 21.75 | 22.56 | 22.26 | qfq | 7,732,278 | 173,869,966 | -3.18% |
| 2025-08-01 | 23.82 | 26.00 | 23.28 | 23.30 | 22.99 | qfq | 10,878,401 | 268,992,547 | -2.18% |
| 2025-07-31 | 22.37 | 23.82 | 22.01 | 23.82 | 23.50 | qfq | 9,332,750 | 215,386,399 | 6.62% |
| 2025-07-30 | 22.19 | 23.72 | 21.90 | 22.34 | 22.04 | qfq | 7,792,927 | 177,279,179 | 0.72% |
| 2025-07-29 | 22.10 | 22.45 | 21.57 | 22.18 | 21.89 | qfq | 7,650,128 | 168,037,414 | -3.61% |
| 2025-07-28 | 21.57 | 23.73 | 21.10 | 23.01 | 22.71 | qfq | 13,244,601 | 296,217,290 | 6.68% |
| 2025-07-25 | 19.60 | 21.57 | 19.45 | 21.57 | 21.28 | qfq | 4,003,880 | 84,491,702 | 9.99% |
| 2025-07-24 | 19.42 | 19.65 | 19.38 | 19.61 | 19.35 | qfq | 1,850,100 | 36,092,707 | 0.72% |
| 2025-07-23 | 19.80 | 19.80 | 19.45 | 19.47 | 19.21 | qfq | 1,648,092 | 32,232,681 | -1.27% |
| 2025-07-22 | 20.01 | 20.01 | 19.60 | 19.72 | 19.46 | qfq | 1,954,040 | 38,544,190 | -1.05% |
| 2025-07-21 | 19.86 | 20.20 | 19.66 | 19.93 | 19.67 | qfq | 2,188,700 | 43,555,681 | 0.40% |
| 2025-07-18 | 19.57 | 20.25 | 19.35 | 19.85 | 19.59 | qfq | 2,627,672 | 51,681,759 | 1.12% |
| 2025-07-17 | 19.45 | 19.63 | 19.33 | 19.63 | 19.37 | qfq | 2,049,340 | 40,046,825 | 0.93% |
| 2025-07-16 | 19.36 | 19.48 | 19.20 | 19.45 | 19.19 | qfq | 1,883,400 | 36,469,915 | 0.57% |
| 2025-07-15 | 19.88 | 19.90 | 19.20 | 19.34 | 19.08 | qfq | 3,540,125 | 68,671,060 | -2.81% |
| 2025-07-14 | 19.54 | 19.93 | 19.54 | 19.90 | 19.64 | qfq | 3,460,680 | 68,292,462 | 0.51% |
| 2025-07-11 | 20.35 | 20.43 | 19.63 | 19.80 | 19.54 | qfq | 6,267,220 | 124,853,623 | -4.26% |
| 2025-07-10 | 20.52 | 20.98 | 20.20 | 20.68 | 20.41 | qfq | 8,824,940 | 181,002,903 | -1.99% |
| 2025-07-09 | 20.19 | 22.33 | 20.00 | 21.10 | 20.82 | qfq | 13,460,212 | 288,763,960 | 3.94% |
| 2025-07-08 | 21.18 | 21.18 | 19.96 | 20.30 | 20.03 | qfq | 12,412,932 | 253,287,250 | 0.89% |
| 2025-07-07 | 18.34 | 20.12 | 18.25 | 20.12 | 19.85 | qfq | 4,651,360 | 92,334,041 | 10.01% |
| 2025-07-04 | 18.69 | 19.25 | 18.27 | 18.29 | 18.05 | qfq | 5,386,676 | 100,686,649 | -1.24% |
| 2025-07-03 | 18.40 | 18.61 | 18.36 | 18.52 | 18.27 | qfq | 1,342,671 | 24,810,010 | 0.54% |
| 2025-07-02 | 18.52 | 18.52 | 18.16 | 18.42 | 18.18 | qfq | 1,578,480 | 28,933,211 | 0.55% |
| 2025-07-01 | 18.20 | 18.37 | 18.11 | 18.32 | 18.08 | qfq | 1,338,620 | 24,418,038 | 0.60% |
| 2025-06-30 | 18.10 | 18.21 | 17.90 | 18.21 | 17.97 | qfq | 1,386,100 | 25,074,911 | 0.55% |
| 2025-06-27 | 17.90 | 18.14 | 17.89 | 18.11 | 17.87 | qfq | 1,045,920 | 18,879,883 | 1.00% |
| 2025-06-26 | 18.05 | 18.09 | 17.80 | 17.93 | 17.69 | qfq | 1,430,400 | 25,620,238 | -0.77% |
| 2025-06-25 | 18.18 | 18.23 | 17.90 | 18.07 | 17.83 | qfq | 1,442,600 | 25,993,642 | -0.71% |
| 2025-06-24 | 17.57 | 18.33 | 17.45 | 18.20 | 17.96 | qfq | 2,159,300 | 38,906,542 | 3.59% |
| 2025-06-23 | 16.99 | 17.68 | 16.81 | 17.57 | 17.34 | qfq | 1,514,800 | 26,328,443 | 3.96% |
| 2025-06-20 | 17.01 | 17.15 | 16.90 | 16.90 | 16.68 | qfq | 744,700 | 12,669,452 | -0.65% |
| 2025-06-19 | 17.36 | 17.45 | 16.90 | 17.01 | 16.78 | qfq | 1,178,200 | 20,124,435 | -2.13% |
| 2025-06-18 | 17.65 | 17.65 | 17.31 | 17.38 | 17.15 | qfq | 1,007,800 | 17,543,553 | -1.53% |
| 2025-06-17 | 17.86 | 17.92 | 17.54 | 17.65 | 17.42 | qfq | 1,006,700 | 17,820,291 | -0.28% |
| 2025-06-16 | 17.73 | 17.97 | 17.54 | 17.70 | 17.47 | qfq | 1,052,100 | 18,749,965 | 0.45% |
| 2025-06-13 | 17.98 | 17.98 | 17.53 | 17.62 | 17.39 | qfq | 1,186,800 | 20,996,362 | -1.95% |
| 2025-06-12 | 18.09 | 18.09 | 17.79 | 17.97 | 17.73 | qfq | 805,100 | 14,430,070 | 0.06% |
| 2025-06-11 | 17.96 | 18.11 | 17.90 | 17.96 | 17.72 | qfq | 958,880 | 17,282,399 | 0.11% |
| 2025-06-10 | 18.17 | 18.25 | 17.77 | 17.94 | 17.70 | qfq | 1,590,900 | 28,692,988 | -1.27% |
| 2025-06-09 | 18.05 | 18.30 | 18.04 | 18.17 | 17.93 | qfq | 1,508,000 | 27,380,484 | 0.72% |
| 2025-06-06 | 17.71 | 18.05 | 17.60 | 18.04 | 17.80 | qfq | 1,489,800 | 26,638,388 | 1.92% |
| 2025-06-05 | 17.98 | 18.00 | 17.68 | 17.70 | 17.47 | qfq | 969,000 | 17,260,656 | -1.50% |
| 2025-06-04 | 17.93 | 17.98 | 17.73 | 17.97 | 17.73 | qfq | 1,215,000 | 21,740,154 | 0.50% |
| 2025-06-03 | 17.62 | 17.91 | 17.44 | 17.88 | 17.64 | qfq | 1,576,300 | 28,036,115 | 1.82% |
| 2025-05-30 | 17.55 | 17.80 | 17.55 | 17.56 | 17.33 | qfq | 1,069,500 | 18,890,728 | -0.51% |
| 2025-05-29 | 17.28 | 17.65 | 17.28 | 17.65 | 17.42 | qfq | 842,200 | 14,761,007 | 1.50% |
| 2025-05-28 | 17.23 | 17.47 | 17.23 | 17.39 | 17.16 | qfq | 741,600 | 12,867,576 | 0.17% |
| 2025-05-27 | 17.07 | 17.38 | 17.05 | 17.36 | 17.13 | qfq | 968,200 | 16,716,116 | 1.28% |
| 2025-05-26 | 17.20 | 17.30 | 16.93 | 17.14 | 16.91 | qfq | 1,056,900 | 18,111,628 | -0.12% |
| 2025-05-23 | 17.06 | 17.50 | 17.06 | 17.16 | 16.93 | qfq | 951,260 | 16,489,228 | -0.23% |
| 2025-05-22 | 17.49 | 17.57 | 17.12 | 17.20 | 16.97 | qfq | 992,800 | 17,181,583 | -1.66% |
| 2025-05-21 | 17.55 | 17.75 | 17.43 | 17.49 | 17.26 | qfq | 1,209,200 | 21,210,595 | -1.85% |
| 2025-05-20 | 17.65 | 17.93 | 17.59 | 17.82 | 17.34 | qfq | 1,362,300 | 24,233,306 | 0.56% |
| 2025-05-19 | 17.40 | 17.75 | 17.34 | 17.72 | 17.24 | qfq | 1,693,800 | 29,841,653 | 2.01% |
| 2025-05-16 | 17.29 | 17.45 | 17.29 | 17.37 | 16.90 | qfq | 806,300 | 14,005,547 | -0.12% |
| 2025-05-15 | 17.26 | 17.53 | 17.17 | 17.39 | 16.92 | qfq | 1,407,800 | 24,479,664 | 0.23% |
| 2025-05-14 | 17.27 | 17.38 | 17.16 | 17.35 | 16.88 | qfq | 1,326,200 | 22,943,890 | 0.17% |
| 2025-05-13 | 17.51 | 17.70 | 17.21 | 17.32 | 16.85 | qfq | 2,772,800 | 48,201,355 | -3.08% |
| 2025-05-12 | 17.55 | 18.72 | 17.42 | 17.87 | 17.39 | qfq | 4,602,300 | 82,436,527 | 1.88% |
| 2025-05-09 | 17.17 | 17.60 | 17.17 | 17.54 | 17.07 | qfq | 1,620,208 | 28,153,587 | 1.62% |
| 2025-05-08 | 16.99 | 17.28 | 16.90 | 17.26 | 16.80 | qfq | 1,000,308 | 17,181,025 | 1.71% |
| 2025-05-07 | 16.93 | 17.10 | 16.81 | 16.97 | 16.51 | qfq | 970,208 | 16,485,813 | 0.83% |
| 2025-05-06 | 16.69 | 16.85 | 16.65 | 16.83 | 16.38 | qfq | 949,500 | 15,905,791 | 1.20% |
| 2025-04-30 | 16.74 | 16.93 | 16.56 | 16.63 | 16.18 | qfq | 963,200 | 16,170,357 | -1.25% |
| 2025-04-29 | 16.50 | 16.97 | 16.33 | 16.84 | 16.39 | qfq | 1,028,700 | 17,315,664 | 2.18% |
| 2025-04-28 | 16.82 | 16.90 | 16.30 | 16.48 | 16.04 | qfq | 749,700 | 12,346,287 | -2.02% |
| 2025-04-25 | 16.98 | 16.98 | 16.70 | 16.82 | 16.37 | qfq | 728,400 | 12,250,736 | -0.53% |
| 2025-04-24 | 16.94 | 17.10 | 16.75 | 16.91 | 16.46 | qfq | 891,000 | 15,084,421 | -0.18% |
| 2025-04-23 | 16.89 | 17.10 | 16.86 | 16.94 | 16.49 | qfq | 676,600 | 11,464,698 | -0.12% |
| 2025-04-22 | 16.79 | 17.03 | 16.73 | 16.96 | 16.50 | qfq | 824,200 | 13,929,903 | 0.65% |
| 2025-04-21 | 17.03 | 17.03 | 16.58 | 16.85 | 16.40 | qfq | 788,800 | 13,247,963 | 0.78% |
| 2025-04-18 | 16.76 | 16.84 | 16.46 | 16.72 | 16.27 | qfq | 591,400 | 9,855,348 | -0.24% |
| 2025-04-17 | 16.20 | 16.90 | 16.20 | 16.76 | 16.31 | qfq | 921,900 | 15,453,536 | 1.09% |
| 2025-04-16 | 16.95 | 16.95 | 16.26 | 16.58 | 16.13 | qfq | 920,300 | 15,241,715 | -1.84% |
| 2025-04-15 | 16.91 | 17.07 | 16.73 | 16.89 | 16.44 | qfq | 715,600 | 12,071,356 | -0.12% |
| 2025-04-14 | 16.65 | 17.04 | 16.57 | 16.91 | 16.46 | qfq | 1,094,200 | 18,462,455 | 2.80% |
| 2025-04-11 | 16.60 | 16.94 | 16.38 | 16.45 | 16.01 | qfq | 980,700 | 16,330,122 | -1.20% |
| 2025-04-10 | 16.30 | 16.91 | 16.30 | 16.65 | 16.20 | qfq | 1,788,300 | 29,772,815 | 3.48% |
| 2025-04-09 | 15.81 | 16.18 | 15.02 | 16.09 | 15.66 | qfq | 1,696,616 | 26,512,095 | 0.25% |
| 2025-04-08 | 16.29 | 16.29 | 15.48 | 16.05 | 15.62 | qfq | 1,913,637 | 30,519,900 | -0.37% |
| 2025-04-07 | 17.36 | 17.38 | 16.11 | 16.11 | 15.68 | qfq | 2,050,100 | 33,695,130 | -10.00% |
| 2025-04-03 | 17.73 | 17.95 | 17.52 | 17.90 | 17.42 | qfq | 1,343,600 | 23,909,541 | 0.85% |
| 2025-04-02 | 17.70 | 17.92 | 17.69 | 17.75 | 17.27 | qfq | 1,037,600 | 18,446,960 | -0.22% |
| 2025-04-01 | 17.36 | 18.05 | 17.35 | 17.79 | 17.31 | qfq | 1,882,300 | 33,471,787 | 2.65% |
| 2025-03-31 | 17.38 | 17.88 | 17.14 | 17.33 | 16.86 | qfq | 1,407,000 | 24,528,689 | -1.53% |
| 2025-03-28 | 17.81 | 17.97 | 17.54 | 17.60 | 17.13 | qfq | 1,699,600 | 30,136,467 | -2.17% |
| 2025-03-27 | 17.53 | 18.73 | 17.52 | 17.99 | 17.51 | qfq | 3,660,426 | 66,366,918 | 1.81% |
| 2025-03-26 | 17.16 | 17.95 | 17.10 | 17.67 | 17.20 | qfq | 1,621,400 | 28,530,424 | 2.97% |
| 2025-03-25 | 16.93 | 17.26 | 16.85 | 17.16 | 16.70 | qfq | 1,069,040 | 18,248,717 | 0.65% |
| 2025-03-24 | 17.25 | 17.49 | 16.70 | 17.05 | 16.59 | qfq | 1,347,300 | 23,037,771 | -1.90% |
| 2025-03-21 | 17.63 | 17.64 | 17.26 | 17.38 | 16.91 | qfq | 1,161,600 | 20,227,701 | -1.42% |
| 2025-03-20 | 17.77 | 17.77 | 17.50 | 17.63 | 17.16 | qfq | 864,700 | 15,247,579 | -0.06% |
| 2025-03-19 | 17.90 | 18.12 | 17.61 | 17.64 | 17.17 | qfq | 1,240,900 | 22,088,629 | -1.18% |
| 2025-03-18 | 17.92 | 17.95 | 17.72 | 17.85 | 17.37 | qfq | 934,500 | 16,679,354 | 0.11% |
| 2025-03-17 | 17.62 | 17.85 | 17.53 | 17.83 | 17.35 | qfq | 1,197,100 | 21,182,064 | 1.19% |
| 2025-03-14 | 17.32 | 17.68 | 17.20 | 17.62 | 17.15 | qfq | 1,588,221 | 27,770,507 | 1.79% |
| 2025-03-13 | 17.30 | 17.62 | 17.06 | 17.31 | 16.85 | qfq | 1,008,600 | 17,403,458 | -0.80% |
| 2025-03-12 | 17.59 | 17.70 | 17.32 | 17.45 | 16.98 | qfq | 1,015,921 | 17,691,521 | -0.63% |
| 2025-03-11 | 17.38 | 17.75 | 17.25 | 17.56 | 17.09 | qfq | 1,118,140 | 19,590,895 | 0.17% |
| 2025-03-10 | 17.14 | 17.55 | 17.14 | 17.53 | 17.06 | qfq | 1,424,221 | 24,797,264 | 2.34% |
| 2025-03-07 | 17.38 | 17.38 | 17.01 | 17.13 | 16.67 | qfq | 1,120,321 | 19,255,915 | -0.87% |
| 2025-03-06 | 17.28 | 17.39 | 17.18 | 17.28 | 16.82 | qfq | 1,371,320 | 23,658,646 | 0.47% |
| 2025-03-05 | 17.36 | 17.43 | 17.05 | 17.20 | 16.74 | qfq | 1,026,600 | 17,623,234 | -0.92% |
| 2025-03-04 | 17.30 | 17.53 | 17.10 | 17.36 | 16.89 | qfq | 1,506,730 | 26,166,857 | -0.12% |
| 2025-03-03 | 16.84 | 17.70 | 16.77 | 17.38 | 16.91 | qfq | 2,255,240 | 38,766,273 | 3.21% |
| 2025-02-28 | 17.34 | 17.35 | 16.60 | 16.84 | 16.39 | qfq | 1,560,000 | 26,400,348 | -2.94% |
| 2025-02-27 | 17.49 | 17.79 | 17.21 | 17.35 | 16.88 | qfq | 2,536,700 | 44,312,964 | -0.80% |
| 2025-02-26 | 16.68 | 17.56 | 16.68 | 17.49 | 17.02 | qfq | 2,442,972 | 41,922,368 | 4.86% |
| 2025-02-25 | 16.78 | 16.85 | 16.60 | 16.68 | 16.23 | qfq | 755,700 | 12,646,415 | -0.77% |
| 2025-02-24 | 16.81 | 16.92 | 16.57 | 16.81 | 16.36 | qfq | 1,121,520 | 18,761,731 | 0.30% |
| 2025-02-21 | 17.02 | 17.06 | 16.65 | 16.76 | 16.31 | qfq | 1,010,320 | 16,942,737 | -1.24% |
| 2025-02-20 | 16.87 | 17.20 | 16.85 | 16.97 | 16.51 | qfq | 841,800 | 14,312,654 | 0.71% |
| 2025-02-19 | 16.47 | 16.95 | 16.35 | 16.85 | 16.40 | qfq | 1,245,200 | 20,896,334 | 2.31% |
| 2025-02-18 | 16.87 | 16.96 | 16.40 | 16.47 | 16.03 | qfq | 1,205,700 | 20,096,784 | -3.35% |
| 2025-02-17 | 16.97 | 17.16 | 16.88 | 17.04 | 16.58 | qfq | 1,304,700 | 22,197,933 | 1.01% |
| 2025-02-14 | 16.67 | 16.97 | 16.67 | 16.87 | 16.42 | qfq | 1,197,540 | 20,197,768 | 1.32% |
| 2025-02-13 | 16.91 | 16.91 | 16.59 | 16.65 | 16.20 | qfq | 845,200 | 14,132,216 | -1.13% |
| 2025-02-12 | 16.88 | 16.98 | 16.73 | 16.84 | 16.39 | qfq | 1,001,300 | 16,861,065 | -0.30% |
| 2025-02-11 | 17.09 | 17.10 | 16.83 | 16.89 | 16.44 | qfq | 835,200 | 14,113,378 | -1.17% |
| 2025-02-10 | 16.96 | 17.09 | 16.73 | 17.09 | 16.63 | qfq | 1,301,421 | 22,013,231 | 1.85% |
| 2025-02-07 | 16.46 | 16.84 | 16.43 | 16.78 | 16.33 | qfq | 1,277,221 | 21,296,339 | 1.94% |
| 2025-02-06 | 16.32 | 16.53 | 16.28 | 16.46 | 16.02 | qfq | 827,400 | 13,586,679 | 0.61% |
| 2025-02-05 | 16.49 | 16.49 | 16.30 | 16.36 | 15.92 | qfq | 588,721 | 9,653,296 | 0.06% |
| 2025-01-27 | 16.00 | 16.48 | 16.00 | 16.35 | 15.91 | qfq | 997,500 | 16,297,285 | 2.19% |
| 2025-01-24 | 15.78 | 16.04 | 15.78 | 16.00 | 15.57 | qfq | 721,210 | 11,491,527 | 0.69% |
| 2025-01-23 | 16.04 | 16.33 | 15.88 | 15.89 | 15.46 | qfq | 1,035,210 | 16,721,123 | 0.19% |
| 2025-01-22 | 15.90 | 16.04 | 15.77 | 15.86 | 15.43 | qfq | 579,500 | 9,213,669 | -0.88% |
| 2025-01-21 | 16.37 | 16.49 | 15.86 | 16.00 | 15.57 | qfq | 761,240 | 12,190,826 | -1.66% |
| 2025-01-20 | 16.00 | 16.39 | 15.98 | 16.27 | 15.83 | qfq | 779,700 | 12,646,885 | 1.81% |
| 2025-01-17 | 16.32 | 16.32 | 15.72 | 15.98 | 15.55 | qfq | 772,200 | 12,320,252 | 0.00% |
| 2025-01-16 | 15.90 | 16.36 | 15.84 | 15.98 | 15.55 | qfq | 749,600 | 12,063,343 | 0.44% |
| 2025-01-15 | 15.98 | 16.06 | 15.82 | 15.91 | 15.48 | qfq | 697,832 | 11,120,866 | -0.44% |
| 2025-01-14 | 15.45 | 16.04 | 15.44 | 15.98 | 15.55 | qfq | 962,360 | 15,172,894 | 3.90% |
| 2025-01-13 | 15.11 | 15.42 | 14.83 | 15.38 | 14.97 | qfq | 720,100 | 10,938,692 | 1.59% |
| 2025-01-10 | 15.63 | 15.73 | 15.13 | 15.14 | 14.73 | qfq | 801,300 | 12,311,483 | -3.13% |
| 2025-01-09 | 15.56 | 15.84 | 15.46 | 15.63 | 15.21 | qfq | 856,400 | 13,438,212 | -0.82% |
| 2025-01-08 | 15.77 | 15.95 | 15.28 | 15.76 | 15.34 | qfq | 976,100 | 15,291,954 | -0.06% |
| 2025-01-07 | 15.50 | 15.79 | 15.25 | 15.77 | 15.35 | qfq | 1,042,500 | 16,281,742 | 1.68% |
| 2025-01-06 | 15.76 | 15.80 | 15.10 | 15.51 | 15.09 | qfq | 1,158,300 | 17,992,868 | 1.51% |
| 2025-01-03 | 15.83 | 16.00 | 15.26 | 15.28 | 14.87 | qfq | 1,072,800 | 16,684,390 | -4.02% |
| 2025-01-02 | 16.21 | 16.40 | 15.78 | 15.92 | 15.49 | qfq | 949,000 | 15,246,726 | -1.73% |
| 2024-12-31 | 16.50 | 16.66 | 16.12 | 16.20 | 15.76 | qfq | 861,200 | 14,048,129 | -1.82% |
| 2024-12-30 | 16.67 | 16.67 | 16.22 | 16.50 | 16.06 | qfq | 764,100 | 12,556,142 | -0.78% |
| 2024-12-27 | 16.31 | 16.78 | 16.27 | 16.63 | 16.18 | qfq | 1,113,186 | 18,497,669 | 1.96% |
| 2024-12-26 | 16.15 | 16.41 | 16.06 | 16.31 | 15.87 | qfq | 781,800 | 12,755,322 | 0.99% |
| 2024-12-25 | 16.71 | 16.94 | 16.00 | 16.15 | 15.72 | qfq | 1,395,874 | 22,628,047 | -3.35% |
| 2024-12-24 | 16.96 | 16.96 | 16.50 | 16.71 | 16.26 | qfq | 821,500 | 13,712,101 | 0.36% |
| 2024-12-23 | 17.39 | 17.47 | 16.62 | 16.65 | 16.20 | qfq | 1,550,132 | 26,217,750 | -4.20% |
| 2024-12-20 | 17.18 | 17.46 | 17.15 | 17.38 | 16.91 | qfq | 995,232 | 17,264,278 | 1.16% |
| 2024-12-19 | 17.01 | 17.29 | 16.90 | 17.18 | 16.72 | qfq | 1,286,786 | 22,005,057 | -0.52% |
| 2024-12-18 | 17.60 | 17.68 | 17.11 | 17.27 | 16.81 | qfq | 1,454,400 | 25,184,056 | -1.03% |
| 2024-12-17 | 18.29 | 18.39 | 17.37 | 17.45 | 16.98 | qfq | 2,098,121 | 37,183,382 | -4.90% |
| 2024-12-16 | 18.37 | 18.84 | 18.16 | 18.35 | 17.86 | qfq | 1,871,160 | 34,590,098 | -0.54% |
| 2024-12-13 | 18.49 | 18.85 | 18.10 | 18.45 | 17.95 | qfq | 2,454,100 | 45,654,634 | -0.54% |
| 2024-12-12 | 18.31 | 18.68 | 18.30 | 18.55 | 18.05 | qfq | 1,736,440 | 32,175,239 | 0.76% |
| 2024-12-11 | 18.41 | 18.52 | 18.28 | 18.41 | 17.92 | qfq | 1,806,720 | 33,187,433 | -0.54% |
| 2024-12-10 | 18.88 | 19.00 | 18.50 | 18.51 | 18.01 | qfq | 2,989,900 | 55,535,524 | 0.00% |
| 2024-12-09 | 18.26 | 18.88 | 18.26 | 18.51 | 18.01 | qfq | 3,497,400 | 64,940,388 | 1.37% |
| 2024-12-06 | 18.25 | 18.32 | 18.01 | 18.26 | 17.77 | qfq | 2,275,920 | 41,371,336 | 0.05% |
| 2024-12-05 | 18.00 | 18.31 | 17.88 | 18.25 | 17.76 | qfq | 2,459,676 | 44,642,554 | 1.39% |
| 2024-12-04 | 18.40 | 18.62 | 17.96 | 18.00 | 17.52 | qfq | 3,787,589 | 69,221,440 | -2.28% |
| 2024-12-03 | 18.61 | 18.89 | 18.28 | 18.42 | 17.93 | qfq | 4,561,220 | 84,244,646 | -1.71% |
| 2024-12-02 | 19.00 | 19.40 | 18.60 | 18.74 | 18.24 | qfq | 7,209,229 | 135,897,458 | -0.95% |
| 2024-11-29 | 19.29 | 21.21 | 18.75 | 18.92 | 18.41 | qfq | 10,651,514 | 211,294,191 | -1.87% |
| 2024-11-28 | 17.65 | 19.28 | 17.31 | 19.28 | 18.76 | qfq | 8,050,275 | 149,638,389 | 9.98% |
| 2024-11-27 | 17.48 | 17.55 | 16.85 | 17.53 | 17.06 | qfq | 3,785,000 | 65,084,945 | 0.23% |
| 2024-11-26 | 18.31 | 18.65 | 17.39 | 17.49 | 17.02 | qfq | 7,645,240 | 137,622,220 | -1.69% |
| 2024-11-25 | 16.32 | 17.79 | 16.28 | 17.79 | 17.31 | qfq | 4,080,440 | 71,537,355 | 10.02% |
| 2024-11-22 | 17.04 | 17.13 | 16.12 | 16.17 | 15.74 | qfq | 1,391,600 | 23,131,654 | -5.33% |
| 2024-11-21 | 17.00 | 17.10 | 16.77 | 17.08 | 16.62 | qfq | 977,200 | 16,574,175 | 0.71% |
| 2024-11-20 | 16.39 | 16.96 | 16.39 | 16.96 | 16.50 | qfq | 1,093,623 | 18,426,825 | 2.35% |
| 2024-11-19 | 16.27 | 16.65 | 16.23 | 16.57 | 16.13 | qfq | 981,660 | 16,115,884 | 1.22% |
| 2024-11-18 | 16.58 | 16.84 | 16.28 | 16.37 | 15.93 | qfq | 1,124,860 | 18,609,791 | -0.91% |
| 2024-11-15 | 16.55 | 16.95 | 16.51 | 16.52 | 16.08 | qfq | 1,346,700 | 22,527,580 | -0.12% |
| 2024-11-14 | 17.00 | 17.13 | 16.51 | 16.54 | 16.10 | qfq | 952,400 | 15,972,662 | -2.53% |
| 2024-11-13 | 16.98 | 17.20 | 16.68 | 16.97 | 16.51 | qfq | 1,342,435 | 22,705,965 | -0.18% |
| 2024-11-12 | 17.07 | 17.49 | 16.86 | 17.00 | 16.54 | qfq | 1,795,440 | 30,880,395 | -0.35% |
| 2024-11-11 | 16.77 | 17.08 | 16.63 | 17.06 | 16.60 | qfq | 1,315,621 | 22,312,028 | 1.67% |
| 2024-11-08 | 17.09 | 17.09 | 16.72 | 16.78 | 16.33 | qfq | 1,220,500 | 20,541,210 | -0.12% |
| 2024-11-07 | 16.58 | 16.85 | 16.32 | 16.80 | 16.35 | qfq | 1,446,500 | 24,129,392 | 1.33% |
| 2024-11-06 | 16.58 | 16.73 | 16.42 | 16.58 | 16.13 | qfq | 1,118,600 | 18,558,813 | 0.48% |
| 2024-11-05 | 16.31 | 16.50 | 16.22 | 16.50 | 16.06 | qfq | 1,410,200 | 23,163,621 | 1.10% |
| 2024-11-04 | 16.17 | 16.44 | 16.01 | 16.32 | 15.88 | qfq | 914,920 | 14,906,997 | 0.99% |
| 2024-11-01 | 16.37 | 16.54 | 16.00 | 16.16 | 15.73 | qfq | 1,298,221 | 21,032,093 | -1.28% |
| 2024-10-31 | 16.38 | 16.57 | 16.29 | 16.37 | 15.93 | qfq | 1,035,700 | 17,027,395 | 0.61% |
| 2024-10-30 | 16.50 | 16.74 | 16.06 | 16.27 | 15.83 | qfq | 1,630,900 | 26,660,816 | -2.22% |
| 2024-10-29 | 16.99 | 17.17 | 16.63 | 16.64 | 16.19 | qfq | 2,119,121 | 35,926,901 | -1.89% |
| 2024-10-28 | 16.71 | 17.08 | 16.66 | 16.96 | 16.50 | qfq | 1,463,760 | 24,678,599 | 0.65% |
| 2024-10-25 | 16.55 | 16.87 | 16.33 | 16.85 | 16.40 | qfq | 1,821,580 | 30,347,631 | 2.74% |
| 2024-10-24 | 16.45 | 16.54 | 16.30 | 16.40 | 15.96 | qfq | 955,600 | 15,699,784 | 0.18% |
| 2024-10-23 | 16.30 | 16.60 | 16.15 | 16.37 | 15.93 | qfq | 1,428,791 | 23,469,574 | -0.12% |
| 2024-10-22 | 16.04 | 16.40 | 16.01 | 16.39 | 15.95 | qfq | 1,233,800 | 19,985,859 | 2.18% |
| 2024-10-21 | 15.81 | 16.15 | 15.79 | 16.04 | 15.61 | qfq | 1,331,100 | 21,297,637 | 1.71% |
| 2024-10-18 | 15.50 | 15.99 | 15.50 | 15.77 | 15.35 | qfq | 1,152,991 | 18,193,772 | 0.90% |
| 2024-10-17 | 15.72 | 16.08 | 15.61 | 15.63 | 15.21 | qfq | 918,300 | 14,526,417 | -0.51% |
| 2024-10-16 | 15.34 | 15.77 | 15.28 | 15.71 | 15.29 | qfq | 955,000 | 14,944,352 | 1.42% |
| 2024-10-15 | 15.61 | 15.84 | 15.41 | 15.49 | 15.07 | qfq | 920,200 | 14,413,050 | -0.77% |
| 2024-10-14 | 15.41 | 15.65 | 15.30 | 15.61 | 15.19 | qfq | 1,283,240 | 19,891,625 | 2.03% |
| 2024-10-11 | 15.96 | 16.13 | 15.12 | 15.30 | 14.89 | qfq | 1,106,800 | 17,125,474 | -3.77% |
| 2024-10-10 | 15.64 | 16.18 | 15.60 | 15.90 | 15.47 | qfq | 1,719,500 | 27,413,200 | 1.27% |
| 2024-10-09 | 17.33 | 17.33 | 15.61 | 15.70 | 15.28 | qfq | 2,616,008 | 42,544,161 | -8.72% |
| 2024-10-08 | 17.80 | 17.82 | 16.39 | 17.20 | 16.74 | qfq | 4,444,960 | 75,975,926 | 6.17% |
| 2024-09-30 | 15.39 | 16.27 | 15.09 | 16.20 | 15.76 | qfq | 3,948,900 | 62,264,242 | 8.80% |
| 2024-09-27 | 14.36 | 15.08 | 14.36 | 14.89 | 14.49 | qfq | 956,100 | 14,092,918 | 4.13% |
| 2024-09-26 | 13.86 | 14.30 | 13.81 | 14.30 | 13.92 | qfq | 859,840 | 12,157,335 | 2.73% |
| 2024-09-25 | 13.87 | 14.18 | 13.87 | 13.92 | 13.55 | qfq | 1,034,000 | 14,528,236 | 0.43% |
| 2024-09-24 | 13.54 | 13.90 | 13.54 | 13.86 | 13.39 | qfq | 688,400 | 9,456,749 | 2.59% |
| 2024-09-23 | 13.60 | 13.69 | 13.45 | 13.51 | 13.05 | qfq | 375,000 | 5,086,610 | -0.66% |
| 2024-09-20 | 13.92 | 13.92 | 13.51 | 13.60 | 13.14 | qfq | 363,100 | 4,941,458 | -1.23% |
| 2024-09-19 | 13.49 | 13.83 | 13.40 | 13.77 | 13.30 | qfq | 548,100 | 7,500,411 | 2.38% |
| 2024-09-18 | 13.71 | 13.73 | 13.23 | 13.45 | 12.99 | qfq | 634,600 | 8,530,661 | -1.54% |
| 2024-09-13 | 13.80 | 13.92 | 13.66 | 13.66 | 13.20 | qfq | 530,600 | 7,308,835 | -1.44% |
| 2024-09-12 | 14.08 | 14.25 | 13.86 | 13.86 | 13.39 | qfq | 511,800 | 7,196,368 | -0.86% |
| 2024-09-11 | 14.15 | 14.17 | 13.96 | 13.98 | 13.51 | qfq | 444,900 | 6,242,695 | -0.85% |
| 2024-09-10 | 14.24 | 14.45 | 13.91 | 14.10 | 13.62 | qfq | 659,500 | 9,296,072 | -0.91% |
| 2024-09-09 | 14.10 | 14.42 | 14.04 | 14.23 | 13.75 | qfq | 720,900 | 10,280,974 | 0.92% |
| 2024-09-06 | 14.54 | 14.55 | 14.10 | 14.10 | 13.62 | qfq | 705,700 | 10,077,076 | -1.95% |
| 2024-09-05 | 14.24 | 14.39 | 14.16 | 14.38 | 13.89 | qfq | 479,288 | 6,863,863 | 0.91% |
| 2024-09-04 | 14.29 | 14.52 | 14.20 | 14.25 | 13.77 | qfq | 701,800 | 10,069,954 | -1.32% |
| 2024-09-03 | 14.46 | 14.69 | 14.36 | 14.44 | 13.95 | qfq | 664,288 | 9,612,235 | -0.35% |
| 2024-09-02 | 14.56 | 14.80 | 14.49 | 14.49 | 14.00 | qfq | 969,600 | 14,206,293 | -1.16% |
| 2024-08-30 | 14.70 | 14.86 | 14.51 | 14.66 | 14.16 | qfq | 1,431,800 | 21,073,627 | -0.34% |
| 2024-08-29 | 14.40 | 14.80 | 14.40 | 14.71 | 14.21 | qfq | 991,100 | 14,519,940 | 1.45% |
| 2024-08-28 | 14.32 | 14.64 | 14.21 | 14.50 | 14.01 | qfq | 1,016,100 | 14,666,254 | 0.00% |
| 2024-08-27 | 14.10 | 14.74 | 14.08 | 14.50 | 14.01 | qfq | 1,860,900 | 27,011,669 | 2.84% |
| 2024-08-26 | 13.74 | 14.35 | 13.58 | 14.10 | 13.62 | qfq | 1,157,700 | 16,287,949 | 2.77% |
| 2024-08-23 | 14.31 | 14.42 | 13.69 | 13.72 | 13.26 | qfq | 1,408,300 | 19,642,507 | -5.31% |
| 2024-08-22 | 15.19 | 15.19 | 14.26 | 14.49 | 14.00 | qfq | 1,366,400 | 19,840,247 | 1.83% |
| 2024-08-21 | 14.34 | 14.43 | 14.19 | 14.23 | 13.75 | qfq | 593,800 | 8,497,246 | -0.63% |
| 2024-08-20 | 14.73 | 14.76 | 14.20 | 14.32 | 13.83 | qfq | 1,046,405 | 15,072,046 | -2.78% |
| 2024-08-19 | 14.93 | 15.13 | 14.70 | 14.73 | 14.23 | qfq | 1,234,800 | 18,374,668 | -2.06% |
| 2024-08-16 | 14.74 | 15.48 | 14.60 | 15.04 | 14.53 | qfq | 2,153,788 | 32,206,673 | 2.38% |
| 2024-08-15 | 14.69 | 14.85 | 14.53 | 14.69 | 14.19 | qfq | 1,129,800 | 16,591,036 | 0.00% |
| 2024-08-14 | 14.74 | 14.94 | 14.60 | 14.69 | 14.19 | qfq | 1,064,800 | 15,682,966 | -1.14% |
| 2024-08-13 | 15.25 | 15.25 | 14.69 | 14.86 | 14.36 | qfq | 2,099,600 | 31,199,106 | -2.88% |
| 2024-08-12 | 14.24 | 15.55 | 14.14 | 15.30 | 14.78 | qfq | 3,577,100 | 53,549,059 | 7.14% |
| 2024-08-09 | 14.58 | 14.63 | 14.28 | 14.28 | 13.80 | qfq | 858,560 | 12,383,494 | -1.52% |
| 2024-08-08 | 14.11 | 14.53 | 14.10 | 14.50 | 14.01 | qfq | 839,177 | 12,088,534 | 1.05% |
| 2024-08-07 | 14.38 | 14.49 | 14.25 | 14.35 | 13.86 | qfq | 697,888 | 10,009,357 | -0.62% |
| 2024-08-06 | 13.96 | 14.45 | 13.96 | 14.44 | 13.95 | qfq | 1,209,700 | 17,255,791 | 3.44% |
| 2024-08-05 | 14.38 | 14.54 | 13.96 | 13.96 | 13.49 | qfq | 1,226,100 | 17,472,406 | -2.92% |
| 2024-08-02 | 14.33 | 14.65 | 14.27 | 14.38 | 13.89 | qfq | 1,023,900 | 14,839,874 | -0.48% |
| 2024-08-01 | 14.40 | 14.63 | 14.38 | 14.45 | 13.96 | qfq | 974,400 | 14,111,390 | -0.28% |
| 2024-07-31 | 14.15 | 14.49 | 14.01 | 14.49 | 14.00 | qfq | 1,448,500 | 20,752,652 | 2.48% |
| 2024-07-30 | 13.96 | 14.20 | 13.85 | 14.14 | 13.66 | qfq | 981,100 | 13,839,564 | 0.86% |
| 2024-07-29 | 14.09 | 14.20 | 13.92 | 14.02 | 13.55 | qfq | 1,201,100 | 16,874,433 | -0.78% |
| 2024-07-26 | 14.10 | 14.32 | 14.03 | 14.13 | 13.65 | qfq | 1,472,100 | 20,793,532 | -0.56% |
| 2024-07-25 | 14.50 | 14.68 | 14.02 | 14.21 | 13.73 | qfq | 1,882,300 | 26,929,691 | -2.80% |
| 2024-07-24 | 14.01 | 15.21 | 13.87 | 14.62 | 14.12 | qfq | 4,107,760 | 59,351,758 | 0.41% |
| 2024-07-23 | 13.85 | 15.24 | 13.52 | 14.56 | 14.07 | qfq | 3,242,100 | 47,061,874 | 5.13% |
| 2024-07-22 | 13.47 | 13.93 | 13.42 | 13.85 | 13.38 | qfq | 807,800 | 11,084,489 | 2.82% |
| 2024-07-19 | 13.49 | 13.61 | 13.32 | 13.47 | 13.01 | qfq | 467,800 | 6,294,135 | -0.15% |
| 2024-07-18 | 13.47 | 13.53 | 13.11 | 13.49 | 13.03 | qfq | 693,200 | 9,219,420 | 0.22% |
| 2024-07-17 | 13.50 | 13.67 | 13.30 | 13.46 | 13.00 | qfq | 534,700 | 7,200,959 | -0.59% |
| 2024-07-16 | 13.68 | 13.76 | 13.50 | 13.54 | 13.08 | qfq | 381,100 | 5,170,500 | -1.17% |
| 2024-07-15 | 14.17 | 14.17 | 13.65 | 13.70 | 13.24 | qfq | 582,800 | 8,034,869 | -3.52% |
| 2024-07-12 | 13.95 | 14.35 | 13.84 | 14.20 | 13.72 | qfq | 741,600 | 10,515,079 | 1.79% |
| 2024-07-11 | 13.44 | 14.00 | 13.43 | 13.95 | 13.48 | qfq | 636,000 | 8,789,135 | 3.79% |
| 2024-07-10 | 13.54 | 13.64 | 13.32 | 13.44 | 12.98 | qfq | 481,100 | 6,489,048 | -0.37% |
| 2024-07-09 | 13.53 | 13.72 | 13.09 | 13.49 | 13.03 | qfq | 590,400 | 7,898,012 | -0.30% |
| 2024-07-08 | 13.79 | 13.96 | 13.51 | 13.53 | 13.07 | qfq | 440,426 | 6,012,409 | -3.29% |
| 2024-07-05 | 13.58 | 14.03 | 13.40 | 13.99 | 13.52 | qfq | 590,700 | 8,133,054 | 2.12% |
| 2024-07-04 | 14.29 | 14.29 | 13.68 | 13.70 | 13.24 | qfq | 585,200 | 8,108,061 | -3.45% |
| 2024-07-03 | 14.56 | 14.67 | 14.15 | 14.19 | 13.71 | qfq | 439,560 | 6,287,356 | -2.07% |
| 2024-07-02 | 14.35 | 14.60 | 14.23 | 14.49 | 14.00 | qfq | 532,800 | 7,722,757 | 0.84% |
| 2024-07-01 | 14.14 | 14.37 | 14.03 | 14.37 | 13.88 | qfq | 604,926 | 8,595,943 | 1.84% |
| 2024-06-28 | 14.22 | 14.39 | 14.02 | 14.11 | 13.63 | qfq | 656,400 | 9,335,409 | -0.98% |
| 2024-06-27 | 14.45 | 14.80 | 14.20 | 14.25 | 13.77 | qfq | 795,700 | 11,488,792 | -1.38% |
| 2024-06-26 | 14.17 | 14.50 | 13.51 | 14.45 | 13.96 | qfq | 665,628 | 9,455,946 | 3.36% |
| 2024-06-25 | 13.78 | 14.34 | 13.77 | 13.98 | 13.51 | qfq | 483,699 | 6,752,351 | 0.07% |
| 2024-06-24 | 14.44 | 14.65 | 13.74 | 13.97 | 13.50 | qfq | 806,000 | 11,306,534 | -3.25% |
| 2024-06-21 | 14.44 | 14.66 | 14.27 | 14.44 | 13.95 | qfq | 753,500 | 10,882,531 | -1.10% |
| 2024-06-20 | 14.70 | 14.94 | 14.47 | 14.60 | 14.11 | qfq | 935,700 | 13,724,908 | 0.41% |
| 2024-06-19 | 14.55 | 14.87 | 14.52 | 14.54 | 14.05 | qfq | 681,500 | 9,976,760 | -1.42% |
| 2024-06-18 | 14.70 | 14.86 | 14.60 | 14.75 | 14.06 | qfq | 641,600 | 9,429,928 | 0.89% |
| 2024-06-17 | 14.80 | 15.08 | 14.58 | 14.62 | 13.93 | qfq | 675,400 | 9,909,639 | -1.48% |
| 2024-06-14 | 14.91 | 15.07 | 14.68 | 14.84 | 14.14 | qfq | 633,700 | 9,393,697 | -0.47% |
| 2024-06-13 | 15.00 | 15.43 | 14.80 | 14.91 | 14.21 | qfq | 744,100 | 11,128,806 | -1.84% |
| 2024-06-12 | 14.93 | 15.31 | 14.86 | 15.19 | 14.48 | qfq | 726,700 | 11,007,961 | 1.95% |
| 2024-06-11 | 14.68 | 14.91 | 14.39 | 14.90 | 14.20 | qfq | 867,800 | 12,759,995 | 1.50% |
| 2024-06-07 | 14.56 | 14.79 | 14.36 | 14.68 | 13.99 | qfq | 992,000 | 14,513,355 | 3.23% |
| 2024-06-06 | 14.90 | 15.20 | 14.02 | 14.22 | 13.55 | qfq | 1,129,500 | 16,229,328 | -4.50% |
| 2024-06-05 | 14.84 | 15.43 | 14.84 | 14.89 | 14.19 | qfq | 788,600 | 11,887,701 | -0.67% |
| 2024-06-04 | 15.52 | 15.57 | 14.87 | 14.99 | 14.29 | qfq | 1,384,100 | 20,878,109 | -4.46% |
| 2024-06-03 | 15.93 | 16.09 | 15.51 | 15.69 | 14.95 | qfq | 1,118,900 | 17,621,064 | -1.51% |
| 2024-05-31 | 15.37 | 15.95 | 15.37 | 15.93 | 15.18 | qfq | 1,000,900 | 15,812,126 | 3.44% |
| 2024-05-30 | 15.54 | 16.05 | 15.40 | 15.40 | 14.68 | qfq | 711,600 | 11,076,438 | -1.47% |
| 2024-05-29 | 15.80 | 15.89 | 15.46 | 15.63 | 14.90 | qfq | 698,500 | 10,966,464 | 0.58% |
| 2024-05-28 | 15.88 | 15.90 | 15.54 | 15.54 | 14.81 | qfq | 713,300 | 11,189,384 | -1.96% |
| 2024-05-27 | 15.76 | 15.91 | 15.41 | 15.85 | 15.11 | qfq | 1,036,600 | 16,226,742 | 0.57% |
| 2024-05-24 | 15.74 | 15.86 | 15.50 | 15.76 | 15.02 | qfq | 757,500 | 11,946,297 | 0.51% |
| 2024-05-23 | 16.13 | 16.14 | 15.62 | 15.68 | 14.94 | qfq | 963,200 | 15,231,197 | -2.91% |
| 2024-05-22 | 16.25 | 16.34 | 16.05 | 16.15 | 15.39 | qfq | 545,926 | 8,817,300 | 0.19% |
| 2024-05-21 | 16.32 | 16.40 | 16.05 | 16.12 | 15.36 | qfq | 817,800 | 13,228,253 | -0.92% |
| 2024-05-20 | 16.44 | 16.48 | 16.16 | 16.27 | 15.51 | qfq | 1,063,100 | 17,353,618 | 0.68% |
| 2024-05-17 | 16.19 | 16.19 | 15.90 | 16.16 | 15.40 | qfq | 724,900 | 11,631,354 | 0.81% |
| 2024-05-16 | 15.86 | 16.16 | 15.86 | 16.03 | 15.28 | qfq | 973,200 | 15,639,550 | 1.39% |
| 2024-05-15 | 15.95 | 16.05 | 15.73 | 15.81 | 15.07 | qfq | 874,900 | 13,930,832 | -0.88% |
| 2024-05-14 | 16.05 | 16.19 | 15.90 | 15.95 | 15.20 | qfq | 789,800 | 12,631,552 | 0.38% |
| 2024-05-13 | 16.39 | 16.39 | 15.79 | 15.89 | 15.14 | qfq | 1,326,700 | 21,163,832 | -2.46% |
| 2024-05-10 | 16.54 | 16.72 | 16.16 | 16.29 | 15.52 | qfq | 1,579,100 | 25,890,939 | -1.63% |
| 2024-05-09 | 16.29 | 16.84 | 15.96 | 16.56 | 15.78 | qfq | 2,164,800 | 35,789,985 | 0.91% |
| 2024-05-08 | 16.42 | 17.09 | 16.26 | 16.41 | 15.64 | qfq | 2,694,740 | 44,611,667 | 0.06% |
| 2024-05-07 | 16.00 | 16.50 | 16.00 | 16.40 | 15.63 | qfq | 2,532,300 | 41,371,654 | 1.99% |
| 2024-05-06 | 15.87 | 16.10 | 15.80 | 16.08 | 15.32 | qfq | 2,374,200 | 37,794,619 | -0.37% |
| 2024-04-30 | 15.98 | 16.40 | 15.45 | 16.14 | 15.38 | qfq | 3,550,000 | 56,210,433 | 2.22% |
| 2024-04-29 | 14.58 | 15.79 | 14.55 | 15.79 | 15.05 | qfq | 1,120,300 | 17,563,142 | 10.03% |
| 2024-04-26 | 14.08 | 14.39 | 14.08 | 14.35 | 13.68 | qfq | 602,000 | 8,599,816 | 0.84% |
| 2024-04-25 | 14.14 | 14.25 | 14.02 | 14.23 | 13.56 | qfq | 612,800 | 8,682,519 | 0.78% |
| 2024-04-24 | 13.76 | 14.15 | 13.70 | 14.12 | 13.46 | qfq | 941,200 | 13,242,415 | 2.77% |
| 2024-04-23 | 13.94 | 13.94 | 13.57 | 13.74 | 13.09 | qfq | 644,121 | 8,851,071 | 0.73% |
| 2024-04-22 | 13.20 | 13.83 | 13.20 | 13.64 | 13.00 | qfq | 858,300 | 11,659,237 | 1.11% |
| 2024-04-19 | 13.76 | 13.96 | 13.39 | 13.49 | 12.86 | qfq | 1,013,300 | 13,755,209 | -2.53% |
| 2024-04-18 | 13.84 | 14.10 | 13.70 | 13.84 | 13.19 | qfq | 879,900 | 12,222,073 | -0.93% |
| 2024-04-17 | 13.05 | 13.99 | 13.05 | 13.97 | 13.31 | qfq | 1,495,821 | 20,425,941 | 8.72% |
| 2024-04-16 | 14.05 | 14.05 | 12.80 | 12.85 | 12.25 | qfq | 1,768,700 | 23,272,571 | -8.99% |
| 2024-04-15 | 14.71 | 15.11 | 13.88 | 14.12 | 13.46 | qfq | 1,388,100 | 19,912,693 | -4.01% |
| 2024-04-12 | 15.04 | 15.19 | 14.65 | 14.71 | 14.02 | qfq | 977,000 | 14,516,257 | -2.39% |
| 2024-04-11 | 15.10 | 15.40 | 14.97 | 15.07 | 14.36 | qfq | 952,320 | 14,491,113 | -0.20% |
| 2024-04-10 | 15.68 | 15.71 | 14.96 | 15.10 | 14.39 | qfq | 1,325,421 | 20,125,522 | -3.70% |
| 2024-04-09 | 15.40 | 15.72 | 15.22 | 15.68 | 14.94 | qfq | 1,048,060 | 16,278,050 | 3.43% |
| 2024-04-08 | 15.77 | 15.83 | 15.11 | 15.16 | 14.45 | qfq | 1,117,400 | 17,206,741 | -4.23% |
| 2024-04-03 | 15.75 | 16.47 | 15.66 | 15.83 | 15.09 | qfq | 1,595,200 | 25,352,387 | 1.15% |
| 2024-04-02 | 15.68 | 15.76 | 15.55 | 15.65 | 14.91 | qfq | 1,046,000 | 16,352,751 | -0.45% |
| 2024-04-01 | 15.48 | 15.80 | 15.41 | 15.72 | 14.98 | qfq | 1,311,400 | 20,450,180 | 2.41% |
| 2024-03-29 | 15.22 | 15.51 | 15.20 | 15.35 | 14.63 | qfq | 1,142,700 | 17,504,452 | 0.85% |
| 2024-03-28 | 14.92 | 15.40 | 14.69 | 15.22 | 14.51 | qfq | 1,336,660 | 20,267,775 | -0.26% |
| 2024-03-27 | 15.36 | 15.71 | 15.18 | 15.26 | 14.54 | qfq | 1,362,800 | 21,090,528 | -0.65% |
| 2024-03-26 | 15.25 | 15.53 | 14.96 | 15.36 | 14.64 | qfq | 1,231,690 | 18,811,505 | 0.72% |
| 2024-03-25 | 15.74 | 15.99 | 15.25 | 15.25 | 14.53 | qfq | 1,604,290 | 24,960,763 | -3.24% |
| 2024-03-22 | 16.22 | 16.34 | 15.70 | 15.76 | 15.02 | qfq | 2,202,000 | 34,892,678 | -3.61% |
| 2024-03-21 | 16.09 | 16.72 | 15.65 | 16.35 | 15.58 | qfq | 4,202,620 | 67,764,971 | 0.55% |
| 2024-03-20 | 15.71 | 16.73 | 15.52 | 16.26 | 15.50 | qfq | 4,068,920 | 65,476,854 | 4.03% |
| 2024-03-19 | 16.27 | 17.17 | 15.52 | 15.63 | 14.90 | qfq | 5,753,000 | 93,203,023 | -2.01% |
| 2024-03-18 | 14.95 | 15.95 | 14.75 | 15.95 | 15.20 | qfq | 3,603,121 | 55,619,782 | 10.00% |
| 2024-03-15 | 14.37 | 14.52 | 14.27 | 14.50 | 13.82 | qfq | 802,749 | 11,594,974 | 0.62% |
| 2024-03-14 | 14.46 | 14.71 | 14.20 | 14.41 | 13.73 | qfq | 922,200 | 13,349,896 | -0.28% |
| 2024-03-13 | 14.61 | 14.70 | 14.30 | 14.45 | 13.77 | qfq | 820,515 | 11,847,945 | -0.41% |
| 2024-03-12 | 14.23 | 14.56 | 14.23 | 14.51 | 13.83 | qfq | 1,229,100 | 17,743,786 | 2.40% |
| 2024-03-11 | 13.92 | 14.17 | 13.92 | 14.17 | 13.50 | qfq | 986,700 | 13,867,892 | 2.24% |
| 2024-03-08 | 13.79 | 13.90 | 13.62 | 13.86 | 13.21 | qfq | 686,300 | 9,470,376 | 0.51% |
| 2024-03-07 | 13.99 | 14.11 | 13.73 | 13.79 | 13.14 | qfq | 809,832 | 11,258,039 | -1.36% |
| 2024-03-06 | 13.75 | 14.06 | 13.50 | 13.98 | 13.32 | qfq | 1,192,132 | 16,473,364 | 1.67% |
| 2024-03-05 | 14.12 | 14.12 | 13.72 | 13.75 | 13.10 | qfq | 920,200 | 12,711,829 | -2.00% |
| 2024-03-04 | 14.00 | 14.18 | 13.91 | 14.03 | 13.37 | qfq | 985,400 | 13,814,546 | 0.21% |
| 2024-03-01 | 14.25 | 14.31 | 13.82 | 14.00 | 13.34 | qfq | 1,786,100 | 25,025,128 | -1.55% |
| 2024-02-29 | 13.60 | 14.22 | 13.52 | 14.22 | 13.55 | qfq | 1,952,352 | 27,238,981 | 2.75% |
| 2024-02-28 | 15.08 | 15.40 | 13.82 | 13.84 | 13.19 | qfq | 2,294,800 | 33,674,606 | -7.92% |
| 2024-02-27 | 14.92 | 15.09 | 14.71 | 15.03 | 14.32 | qfq | 1,269,200 | 18,926,359 | 1.01% |
| 2024-02-26 | 14.30 | 15.13 | 14.26 | 14.88 | 14.18 | qfq | 1,811,698 | 26,670,848 | 4.20% |
| 2024-02-23 | 13.79 | 14.31 | 13.79 | 14.28 | 13.61 | qfq | 1,141,850 | 16,167,055 | 2.66% |
| 2024-02-22 | 13.75 | 14.10 | 13.61 | 13.91 | 13.26 | qfq | 1,070,653 | 14,828,741 | 0.22% |
| 2024-02-21 | 13.34 | 14.19 | 13.25 | 13.88 | 13.23 | qfq | 1,391,606 | 19,231,252 | 2.97% |
| 2024-02-20 | 13.25 | 13.50 | 13.05 | 13.48 | 12.85 | qfq | 1,282,350 | 17,045,455 | 1.28% |
| 2024-02-19 | 12.50 | 13.47 | 12.50 | 13.31 | 12.68 | qfq | 1,875,000 | 24,757,028 | 7.34% |
| 2024-02-08 | 11.56 | 12.49 | 11.31 | 12.40 | 11.82 | qfq | 2,297,323 | 27,429,992 | 7.17% |
| 2024-02-07 | 12.60 | 12.61 | 11.52 | 11.57 | 11.03 | qfq | 2,700,200 | 31,841,423 | -8.17% |
| 2024-02-06 | 12.70 | 13.00 | 11.53 | 12.60 | 12.01 | qfq | 2,518,900 | 30,256,627 | -1.64% |
| 2024-02-05 | 14.00 | 14.00 | 12.81 | 12.81 | 12.21 | qfq | 1,722,600 | 22,383,433 | -9.98% |
| 2024-02-02 | 15.22 | 15.54 | 13.70 | 14.23 | 13.56 | qfq | 1,337,000 | 19,396,745 | -6.50% |
| 2024-02-01 | 15.45 | 15.92 | 14.70 | 15.22 | 14.51 | qfq | 1,659,526 | 25,211,138 | -1.49% |
| 2024-01-31 | 16.55 | 16.59 | 15.41 | 15.45 | 14.72 | qfq | 1,183,200 | 18,819,983 | -6.19% |
| 2024-01-30 | 17.12 | 17.22 | 16.42 | 16.47 | 15.70 | qfq | 873,400 | 14,630,014 | -3.80% |
| 2024-01-29 | 17.81 | 18.07 | 17.02 | 17.12 | 16.32 | qfq | 902,800 | 15,619,580 | -3.82% |
| 2024-01-26 | 17.81 | 18.10 | 17.67 | 17.80 | 16.96 | qfq | 876,300 | 15,678,833 | -0.28% |
| 2024-01-25 | 17.01 | 17.90 | 16.87 | 17.85 | 17.01 | qfq | 988,700 | 17,274,221 | 4.94% |
| 2024-01-24 | 17.02 | 17.27 | 16.37 | 17.01 | 16.21 | qfq | 1,006,600 | 16,969,584 | 1.31% |
| 2024-01-23 | 17.07 | 17.10 | 16.48 | 16.79 | 16.00 | qfq | 1,032,300 | 17,297,212 | -1.64% |
| 2024-01-22 | 18.48 | 18.57 | 17.00 | 17.07 | 16.27 | qfq | 1,381,400 | 24,492,848 | -7.98% |
| 2024-01-19 | 19.00 | 19.01 | 18.55 | 18.55 | 17.68 | qfq | 755,244 | 14,169,294 | -0.32% |
| 2024-01-18 | 19.08 | 19.22 | 18.15 | 18.61 | 17.74 | qfq | 1,162,844 | 21,523,477 | -2.41% |
| 2024-01-17 | 19.54 | 19.68 | 19.07 | 19.07 | 18.17 | qfq | 525,100 | 10,188,254 | -2.95% |
| 2024-01-16 | 19.72 | 19.86 | 19.39 | 19.65 | 18.73 | qfq | 506,543 | 9,941,209 | -0.25% |
| 2024-01-15 | 20.10 | 20.10 | 19.41 | 19.70 | 18.77 | qfq | 625,500 | 12,328,986 | -0.30% |
| 2024-01-12 | 19.89 | 20.05 | 19.70 | 19.76 | 18.83 | qfq | 574,400 | 11,409,504 | -0.45% |
| 2024-01-11 | 19.43 | 19.99 | 19.43 | 19.85 | 18.92 | qfq | 753,100 | 14,904,008 | 1.59% |
| 2024-01-10 | 19.99 | 19.99 | 19.50 | 19.54 | 18.62 | qfq | 611,100 | 12,018,874 | -0.71% |
| 2024-01-09 | 19.56 | 19.83 | 19.34 | 19.68 | 18.76 | qfq | 633,240 | 12,415,589 | 0.36% |
| 2024-01-08 | 19.96 | 19.98 | 19.61 | 19.61 | 18.69 | qfq | 587,400 | 11,616,504 | -2.05% |
| 2024-01-05 | 20.33 | 20.44 | 19.86 | 20.02 | 19.08 | qfq | 568,100 | 11,453,459 | -0.99% |
| 2024-01-04 | 20.30 | 20.31 | 20.10 | 20.22 | 19.27 | qfq | 445,100 | 8,990,341 | -0.39% |
| 2024-01-03 | 20.22 | 20.39 | 20.02 | 20.30 | 19.35 | qfq | 828,500 | 16,764,344 | 0.40% |
| 2024-01-02 | 19.71 | 20.25 | 19.71 | 20.22 | 19.27 | qfq | 849,900 | 17,068,507 | 2.59% |
| 2023-12-29 | 19.36 | 19.80 | 19.33 | 19.71 | 18.78 | qfq | 503,300 | 9,852,025 | 1.81% |
| 2023-12-28 | 19.10 | 19.49 | 18.72 | 19.36 | 18.45 | qfq | 551,500 | 10,612,029 | 1.41% |
| 2023-12-27 | 19.00 | 19.12 | 18.73 | 19.09 | 18.19 | qfq | 482,400 | 9,143,488 | 1.33% |
| 2023-12-26 | 19.16 | 19.50 | 18.78 | 18.84 | 17.96 | qfq | 705,000 | 13,346,619 | -1.67% |
| 2023-12-25 | 19.34 | 19.44 | 19.00 | 19.16 | 18.26 | qfq | 657,500 | 12,612,825 | -1.39% |
| 2023-12-22 | 19.88 | 19.99 | 19.39 | 19.43 | 18.52 | qfq | 732,800 | 14,333,106 | -2.61% |
| 2023-12-21 | 19.67 | 19.96 | 19.50 | 19.95 | 19.01 | qfq | 514,100 | 10,140,618 | 0.86% |
| 2023-12-20 | 19.93 | 20.16 | 19.78 | 19.78 | 18.85 | qfq | 407,900 | 8,141,333 | 0.00% |
| 2023-12-19 | 19.64 | 19.88 | 19.54 | 19.78 | 18.85 | qfq | 458,200 | 9,026,575 | 0.82% |
| 2023-12-18 | 19.80 | 19.98 | 19.60 | 19.62 | 18.70 | qfq | 613,500 | 12,134,243 | -1.01% |
| 2023-12-15 | 19.91 | 20.09 | 19.75 | 19.82 | 18.89 | qfq | 552,800 | 10,990,081 | -0.95% |
| 2023-12-14 | 20.06 | 20.35 | 20.01 | 20.01 | 19.07 | qfq | 519,343 | 10,462,913 | -0.20% |
| 2023-12-13 | 20.09 | 20.33 | 19.72 | 20.05 | 19.11 | qfq | 724,600 | 14,586,278 | 0.55% |
| 2023-12-12 | 20.13 | 20.23 | 19.80 | 19.94 | 19.00 | qfq | 695,988 | 13,874,030 | -0.65% |
| 2023-12-11 | 19.90 | 20.25 | 19.88 | 20.07 | 19.13 | qfq | 660,000 | 13,240,199 | -0.10% |
| 2023-12-08 | 20.43 | 20.62 | 20.08 | 20.09 | 19.15 | qfq | 717,800 | 14,572,579 | -2.19% |
| 2023-12-07 | 20.68 | 20.76 | 20.40 | 20.54 | 19.58 | qfq | 590,877 | 12,146,866 | -0.29% |
| 2023-12-06 | 20.51 | 20.78 | 20.33 | 20.60 | 19.63 | qfq | 500,500 | 10,305,998 | 0.64% |
| 2023-12-05 | 20.78 | 20.87 | 20.43 | 20.47 | 19.51 | qfq | 637,540 | 13,116,484 | -1.11% |
| 2023-12-04 | 20.88 | 20.95 | 20.63 | 20.70 | 19.73 | qfq | 767,600 | 15,908,247 | -0.86% |
| 2023-12-01 | 20.88 | 21.00 | 20.71 | 20.88 | 19.90 | qfq | 595,300 | 12,412,257 | 0.29% |
| 2023-11-30 | 20.78 | 20.92 | 20.50 | 20.82 | 19.84 | qfq | 683,100 | 14,170,032 | 0.53% |
| 2023-11-29 | 21.17 | 21.21 | 20.71 | 20.71 | 19.74 | qfq | 716,000 | 14,918,772 | -1.15% |
| 2023-11-28 | 20.80 | 21.05 | 20.66 | 20.95 | 19.97 | qfq | 854,600 | 17,853,452 | 0.24% |
| 2023-11-27 | 21.14 | 21.14 | 20.79 | 20.90 | 19.92 | qfq | 971,300 | 20,291,044 | -1.14% |
| 2023-11-24 | 21.34 | 21.36 | 20.87 | 21.14 | 20.15 | qfq | 1,320,000 | 27,805,341 | -0.94% |
| 2023-11-23 | 20.80 | 21.36 | 20.77 | 21.34 | 20.34 | qfq | 1,147,500 | 24,178,658 | 2.65% |
| 2023-11-22 | 20.68 | 21.05 | 20.68 | 20.79 | 19.81 | qfq | 645,700 | 13,484,339 | -0.43% |
| 2023-11-21 | 20.87 | 21.19 | 20.77 | 20.88 | 19.90 | qfq | 1,009,448 | 21,190,205 | 0.43% |
| 2023-11-20 | 20.71 | 20.87 | 20.70 | 20.79 | 19.81 | qfq | 581,800 | 12,093,524 | 0.39% |
| 2023-11-17 | 20.41 | 20.72 | 20.31 | 20.71 | 19.74 | qfq | 678,500 | 13,953,866 | 1.82% |
| 2023-11-16 | 20.38 | 20.70 | 20.32 | 20.34 | 19.38 | qfq | 479,900 | 9,826,897 | -1.21% |
| 2023-11-15 | 20.67 | 20.80 | 20.52 | 20.59 | 19.62 | qfq | 694,900 | 14,325,639 | -0.39% |
| 2023-11-14 | 20.64 | 20.78 | 20.34 | 20.67 | 19.70 | qfq | 782,400 | 16,137,612 | 0.83% |
| 2023-11-13 | 20.44 | 20.65 | 20.30 | 20.50 | 19.54 | qfq | 597,800 | 12,223,620 | 0.29% |
| 2023-11-10 | 20.32 | 20.55 | 20.07 | 20.44 | 19.48 | qfq | 561,500 | 11,445,843 | 0.39% |
| 2023-11-09 | 20.56 | 20.66 | 20.19 | 20.36 | 19.40 | qfq | 788,200 | 16,080,605 | -0.97% |
| 2023-11-08 | 20.46 | 20.64 | 20.35 | 20.56 | 19.59 | qfq | 601,400 | 12,360,110 | 0.49% |
| 2023-11-07 | 20.51 | 20.59 | 20.39 | 20.46 | 19.50 | qfq | 690,200 | 14,134,731 | -0.29% |
| 2023-11-06 | 20.55 | 20.59 | 20.14 | 20.52 | 19.56 | qfq | 950,600 | 19,409,128 | 2.14% |
| 2023-11-03 | 20.50 | 20.50 | 20.01 | 20.09 | 19.15 | qfq | 695,400 | 14,040,686 | -1.18% |
| 2023-11-02 | 20.60 | 20.67 | 20.20 | 20.33 | 19.38 | qfq | 697,900 | 14,192,993 | -0.93% |
| 2023-11-01 | 20.55 | 20.65 | 20.26 | 20.52 | 19.56 | qfq | 651,400 | 13,362,735 | 0.05% |
| 2023-10-31 | 20.40 | 20.62 | 20.22 | 20.51 | 19.55 | qfq | 773,300 | 15,804,772 | 0.54% |
| 2023-10-30 | 20.04 | 20.49 | 19.93 | 20.40 | 19.44 | qfq | 1,210,800 | 24,665,697 | 1.29% |
| 2023-10-27 | 19.36 | 20.24 | 19.24 | 20.14 | 19.19 | qfq | 948,042 | 18,820,599 | 3.71% |
| 2023-10-26 | 19.58 | 19.70 | 19.13 | 19.42 | 18.51 | qfq | 673,400 | 12,992,104 | -0.66% |
| 2023-10-25 | 19.57 | 19.70 | 19.40 | 19.55 | 18.63 | qfq | 589,321 | 11,509,336 | 0.26% |
| 2023-10-24 | 18.57 | 19.55 | 18.55 | 19.50 | 18.58 | qfq | 913,400 | 17,541,262 | 5.01% |
| 2023-10-23 | 18.80 | 18.87 | 18.41 | 18.57 | 17.70 | qfq | 603,842 | 11,221,567 | -1.17% |
| 2023-10-20 | 19.00 | 19.28 | 18.70 | 18.79 | 17.91 | qfq | 721,900 | 13,650,135 | -1.11% |
| 2023-10-19 | 19.05 | 19.60 | 18.77 | 19.00 | 18.11 | qfq | 878,700 | 16,900,525 | -0.05% |
| 2023-10-18 | 19.74 | 19.74 | 19.00 | 19.01 | 18.12 | qfq | 731,848 | 14,013,381 | -2.31% |
| 2023-10-17 | 19.87 | 19.87 | 19.31 | 19.46 | 18.55 | qfq | 645,000 | 12,555,186 | -2.06% |
| 2023-10-16 | 20.20 | 20.30 | 19.68 | 19.87 | 18.94 | qfq | 512,500 | 10,238,252 | -1.39% |
| 2023-10-13 | 19.93 | 20.16 | 19.80 | 20.15 | 19.20 | qfq | 804,400 | 16,118,180 | 0.85% |
| 2023-10-12 | 20.17 | 20.23 | 19.83 | 19.98 | 19.04 | qfq | 580,027 | 11,609,408 | 0.05% |
| 2023-10-11 | 19.57 | 20.29 | 19.35 | 19.97 | 19.03 | qfq | 993,100 | 19,903,586 | 1.99% |
| 2023-10-10 | 19.99 | 20.04 | 19.51 | 19.58 | 18.66 | qfq | 722,500 | 14,218,382 | -2.05% |
| 2023-10-09 | 20.02 | 20.05 | 19.62 | 19.99 | 19.05 | qfq | 757,400 | 15,049,442 | -0.10% |
| 2023-09-28 | 20.25 | 20.57 | 20.00 | 20.01 | 19.07 | qfq | 499,000 | 10,059,855 | -1.09% |
| 2023-09-27 | 20.31 | 20.37 | 20.11 | 20.23 | 19.28 | qfq | 489,700 | 9,926,796 | -0.10% |
| 2023-09-26 | 20.41 | 20.56 | 20.00 | 20.25 | 19.30 | qfq | 992,300 | 20,127,751 | -0.39% |
| 2023-09-25 | 20.11 | 20.64 | 20.11 | 20.33 | 19.38 | qfq | 687,500 | 14,023,570 | 0.69% |
| 2023-09-22 | 20.00 | 20.22 | 19.80 | 20.19 | 19.24 | qfq | 627,400 | 12,557,316 | 0.95% |
| 2023-09-21 | 20.15 | 20.30 | 19.94 | 20.00 | 19.06 | qfq | 590,200 | 11,853,226 | -1.19% |
| 2023-09-20 | 20.28 | 20.44 | 20.21 | 20.24 | 19.29 | qfq | 584,960 | 11,903,900 | -0.20% |
| 2023-09-19 | 20.33 | 20.49 | 20.10 | 20.28 | 19.33 | qfq | 883,735 | 17,974,907 | -0.10% |
| 2023-09-18 | 20.17 | 20.35 | 20.08 | 20.30 | 19.35 | qfq | 594,900 | 12,059,609 | 0.64% |
| 2023-09-15 | 19.91 | 20.24 | 19.82 | 20.17 | 19.22 | qfq | 696,100 | 13,969,739 | 1.26% |
| 2023-09-14 | 20.21 | 20.21 | 19.69 | 19.92 | 18.98 | qfq | 580,600 | 11,518,039 | -0.55% |
| 2023-09-13 | 20.11 | 20.30 | 19.80 | 20.03 | 19.09 | qfq | 537,000 | 10,733,364 | -0.40% |
| 2023-09-12 | 20.34 | 20.34 | 19.99 | 20.11 | 19.17 | qfq | 464,500 | 9,348,141 | -0.25% |
| 2023-09-11 | 19.88 | 20.24 | 19.86 | 20.16 | 19.21 | qfq | 670,400 | 13,474,865 | 1.51% |
| 2023-09-08 | 19.60 | 20.05 | 19.58 | 19.86 | 18.93 | qfq | 654,700 | 13,016,117 | 1.07% |
| 2023-09-07 | 19.95 | 20.10 | 19.65 | 19.65 | 18.73 | qfq | 553,700 | 11,005,821 | -1.55% |
| 2023-09-06 | 19.93 | 20.09 | 19.83 | 19.96 | 19.02 | qfq | 543,300 | 10,852,761 | -0.35% |
| 2023-09-05 | 20.03 | 20.18 | 19.90 | 20.03 | 19.09 | qfq | 622,940 | 12,477,858 | -0.15% |
| 2023-09-04 | 19.79 | 20.07 | 19.73 | 20.06 | 19.12 | qfq | 904,800 | 18,065,874 | 1.93% |
| 2023-09-01 | 19.62 | 19.90 | 19.60 | 19.68 | 18.76 | qfq | 725,400 | 14,318,104 | 0.15% |
| 2023-08-31 | 19.59 | 19.66 | 19.25 | 19.65 | 18.73 | qfq | 790,060 | 15,383,160 | 0.56% |
| 2023-08-30 | 19.28 | 19.72 | 19.26 | 19.54 | 18.62 | qfq | 793,795 | 15,495,910 | 1.30% |
| 2023-08-29 | 18.54 | 19.35 | 18.54 | 19.29 | 18.38 | qfq | 1,136,320 | 21,649,177 | 4.21% |
| 2023-08-28 | 18.95 | 19.21 | 18.46 | 18.51 | 17.64 | qfq | 1,286,620 | 24,256,368 | 2.95% |
| 2023-08-25 | 18.45 | 18.51 | 17.92 | 17.98 | 17.14 | qfq | 897,124 | 16,308,151 | -2.28% |
| 2023-08-24 | 18.40 | 18.58 | 18.20 | 18.40 | 17.54 | qfq | 562,100 | 10,354,831 | 0.00% |
| 2023-08-23 | 19.00 | 19.00 | 18.40 | 18.40 | 17.54 | qfq | 764,508 | 14,247,084 | -2.65% |
| 2023-08-22 | 19.29 | 19.57 | 18.59 | 18.90 | 18.01 | qfq | 1,145,800 | 21,689,423 | -1.87% |
| 2023-08-21 | 19.41 | 19.61 | 19.22 | 19.26 | 18.36 | qfq | 683,621 | 13,260,454 | -0.93% |
| 2023-08-18 | 20.10 | 20.10 | 19.43 | 19.44 | 18.53 | qfq | 1,303,400 | 25,702,959 | -3.28% |
| 2023-08-17 | 20.42 | 20.42 | 19.83 | 20.10 | 19.16 | qfq | 1,249,061 | 25,041,886 | -1.52% |
| 2023-08-16 | 20.24 | 20.70 | 20.21 | 20.41 | 19.45 | qfq | 1,365,861 | 28,029,899 | 0.29% |
| 2023-08-15 | 20.31 | 20.61 | 20.13 | 20.35 | 19.39 | qfq | 1,003,000 | 20,420,331 | -0.44% |
| 2023-08-14 | 20.00 | 20.54 | 19.76 | 20.44 | 19.48 | qfq | 1,605,100 | 32,457,362 | 0.94% |
| 2023-08-11 | 20.11 | 20.77 | 20.10 | 20.25 | 19.30 | qfq | 1,835,100 | 37,457,410 | 0.75% |
| 2023-08-10 | 20.26 | 20.29 | 20.00 | 20.10 | 19.16 | qfq | 647,000 | 12,990,651 | -0.79% |
| 2023-08-09 | 19.91 | 20.36 | 19.84 | 20.26 | 19.31 | qfq | 911,900 | 18,442,882 | 0.65% |
| 2023-08-08 | 20.00 | 20.25 | 19.83 | 20.13 | 19.18 | qfq | 1,178,700 | 23,645,883 | 0.40% |
| 2023-08-07 | 20.40 | 20.42 | 19.99 | 20.05 | 19.11 | qfq | 1,506,600 | 30,291,533 | -2.00% |
| 2023-08-04 | 20.99 | 21.17 | 20.44 | 20.46 | 19.50 | qfq | 1,899,700 | 39,218,258 | -1.87% |
| 2023-08-03 | 20.63 | 20.95 | 20.50 | 20.85 | 19.87 | qfq | 1,567,600 | 32,567,832 | 1.36% |
| 2023-08-02 | 20.91 | 20.91 | 20.54 | 20.57 | 19.60 | qfq | 1,217,440 | 25,106,923 | -1.67% |
| 2023-08-01 | 20.69 | 20.92 | 20.48 | 20.92 | 19.94 | qfq | 1,916,160 | 39,843,101 | 1.06% |
| 2023-07-31 | 20.67 | 20.92 | 20.47 | 20.70 | 19.73 | qfq | 2,096,961 | 43,326,480 | 0.58% |
| 2023-07-28 | 20.50 | 20.69 | 20.48 | 20.58 | 19.61 | qfq | 1,448,600 | 29,796,780 | 0.00% |
| 2023-07-27 | 20.96 | 20.98 | 20.58 | 20.58 | 19.61 | qfq | 2,017,700 | 41,852,620 | -1.63% |
| 2023-07-26 | 20.96 | 21.39 | 20.77 | 20.92 | 19.94 | qfq | 3,189,260 | 66,939,101 | -0.62% |
| 2023-07-25 | 21.02 | 21.43 | 20.93 | 21.05 | 20.06 | qfq | 5,455,670 | 115,430,862 | -1.82% |
| 2023-07-24 | 19.49 | 21.44 | 19.46 | 21.44 | 20.43 | qfq | 6,655,363 | 139,488,913 | 10.01% |
| 2023-07-21 | 19.10 | 19.55 | 19.08 | 19.49 | 18.57 | qfq | 609,820 | 11,851,043 | 1.83% |
| 2023-07-20 | 19.27 | 19.37 | 19.09 | 19.14 | 18.24 | qfq | 250,820 | 4,826,451 | -0.98% |
| 2023-07-19 | 19.20 | 19.34 | 19.03 | 19.33 | 18.42 | qfq | 280,900 | 5,415,559 | 0.52% |
| 2023-07-18 | 19.13 | 19.23 | 19.03 | 19.23 | 18.33 | qfq | 244,060 | 4,674,351 | 0.58% |
| 2023-07-17 | 19.19 | 19.28 | 18.97 | 19.12 | 18.22 | qfq | 337,900 | 6,449,637 | -0.31% |