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
众望布艺605003.SH
最近收盘价19.602026-07-17
最近交易日2026-07-17
成交量（股）1,069,800
成交额（元）21,333,600
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.41 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.41 | — | — | — | 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 | 20.40 | 20.72 | 19.48 | 19.60 | 19.60 | qfq | 1,069,800 | 21,333,600 | -3.92% |
| 2026-07-16 | 20.24 | 20.88 | 19.95 | 20.40 | 20.40 | qfq | 859,125 | 17,587,887 | 0.74% |
| 2026-07-15 | 20.24 | 20.73 | 19.98 | 20.25 | 20.25 | qfq | 821,750 | 16,757,720 | 0.55% |
| 2026-07-14 | 19.69 | 20.30 | 19.33 | 20.14 | 20.14 | qfq | 827,950 | 16,347,728 | 2.86% |
| 2026-07-13 | 20.64 | 20.64 | 19.44 | 19.58 | 19.58 | qfq | 1,043,600 | 20,728,733 | -5.14% |
| 2026-07-10 | 20.33 | 20.95 | 19.78 | 20.64 | 20.64 | qfq | 918,353 | 18,840,552 | 2.53% |
| 2026-07-09 | 20.29 | 20.78 | 19.60 | 20.13 | 20.13 | qfq | 1,231,000 | 24,781,828 | -1.28% |
| 2026-07-08 | 20.75 | 20.75 | 19.30 | 20.39 | 20.39 | qfq | 798,650 | 16,225,134 | -1.69% |
| 2026-07-07 | 21.50 | 21.50 | 20.68 | 20.74 | 20.74 | qfq | 787,175 | 16,471,273 | -3.53% |
| 2026-07-06 | 22.10 | 22.23 | 21.28 | 21.50 | 21.50 | qfq | 825,325 | 17,926,148 | -2.54% |
| 2026-07-03 | 21.78 | 22.34 | 21.51 | 22.06 | 22.06 | qfq | 943,356 | 20,713,730 | 1.38% |
| 2026-07-02 | 21.53 | 22.20 | 21.26 | 21.76 | 21.76 | qfq | 1,285,700 | 28,155,796 | -0.18% |
| 2026-07-01 | 20.47 | 22.33 | 20.39 | 21.80 | 21.80 | qfq | 1,989,200 | 42,649,892 | 6.34% |
| 2026-06-30 | 21.36 | 21.37 | 20.33 | 20.50 | 20.50 | qfq | 741,900 | 15,277,371 | -3.53% |
| 2026-06-29 | 21.35 | 21.44 | 20.33 | 21.25 | 21.25 | qfq | 1,080,500 | 22,482,358 | -0.75% |
| 2026-06-26 | 21.39 | 21.95 | 20.94 | 21.41 | 21.41 | qfq | 1,305,250 | 27,869,495 | -0.33% |
| 2026-06-25 | 21.96 | 22.26 | 21.30 | 21.48 | 21.48 | qfq | 1,381,450 | 29,902,875 | -2.19% |
| 2026-06-24 | 22.97 | 23.39 | 21.82 | 21.96 | 21.96 | qfq | 1,420,487 | 31,786,711 | -4.40% |
| 2026-06-23 | 22.17 | 24.00 | 21.89 | 22.97 | 22.97 | qfq | 1,379,400 | 31,860,004 | 3.14% |
| 2026-06-22 | 22.59 | 22.81 | 21.63 | 22.27 | 22.27 | qfq | 1,030,090 | 22,787,538 | -0.93% |
| 2026-06-18 | 21.92 | 22.76 | 21.62 | 22.48 | 22.48 | qfq | 1,017,700 | 22,678,616 | -0.31% |
| 2026-06-17 | 22.71 | 22.75 | 22.34 | 22.55 | 22.05 | qfq | 969,800 | 21,808,576 | -0.88% |
| 2026-06-16 | 23.22 | 23.33 | 22.58 | 22.75 | 22.25 | qfq | 745,000 | 16,979,657 | -2.11% |
| 2026-06-15 | 23.80 | 23.90 | 22.95 | 23.24 | 22.72 | qfq | 1,110,725 | 26,002,820 | -0.90% |
| 2026-06-12 | 22.66 | 23.79 | 22.66 | 23.45 | 22.93 | qfq | 1,168,400 | 27,149,766 | 2.49% |
| 2026-06-11 | 23.47 | 23.47 | 22.56 | 22.88 | 22.37 | qfq | 893,900 | 20,401,238 | -2.56% |
| 2026-06-10 | 23.02 | 23.84 | 22.71 | 23.48 | 22.96 | qfq | 790,000 | 18,352,968 | -1.05% |
| 2026-06-09 | 23.19 | 23.90 | 23.00 | 23.73 | 23.20 | qfq | 1,084,900 | 25,481,986 | 1.98% |
| 2026-06-08 | 23.22 | 23.95 | 22.75 | 23.27 | 22.75 | qfq | 1,023,200 | 23,843,799 | -2.47% |
| 2026-06-05 | 23.86 | 24.28 | 23.27 | 23.86 | 23.33 | qfq | 1,013,350 | 24,134,261 | -0.04% |
| 2026-06-04 | 24.09 | 24.30 | 23.62 | 23.87 | 23.34 | qfq | 977,725 | 23,384,141 | -0.95% |
| 2026-06-03 | 24.37 | 24.39 | 23.80 | 24.10 | 23.57 | qfq | 1,029,925 | 24,779,975 | -1.23% |
| 2026-06-02 | 26.18 | 26.18 | 24.00 | 24.40 | 23.86 | qfq | 1,254,100 | 30,738,027 | -2.28% |
| 2026-06-01 | 24.56 | 25.18 | 22.55 | 24.97 | 24.42 | qfq | 1,281,425 | 31,700,795 | 4.13% |
| 2026-05-29 | 24.86 | 24.95 | 23.83 | 23.98 | 23.45 | qfq | 930,900 | 22,619,275 | -3.42% |
| 2026-05-28 | 24.36 | 24.99 | 23.90 | 24.83 | 24.28 | qfq | 1,018,700 | 24,961,343 | 0.93% |
| 2026-05-27 | 25.39 | 25.71 | 24.16 | 24.60 | 24.05 | qfq | 1,600,600 | 39,463,796 | -3.45% |
| 2026-05-26 | 25.51 | 26.50 | 25.05 | 25.48 | 24.92 | qfq | 1,439,300 | 36,551,064 | -2.90% |
| 2026-05-25 | 26.44 | 26.98 | 25.58 | 26.24 | 25.66 | qfq | 1,513,250 | 39,633,870 | -0.27% |
| 2026-05-22 | 26.69 | 26.85 | 26.10 | 26.31 | 25.73 | qfq | 1,407,300 | 37,151,739 | -1.42% |
| 2026-05-21 | 27.99 | 27.99 | 26.60 | 26.69 | 26.10 | qfq | 2,101,000 | 56,990,106 | -3.05% |
| 2026-05-20 | 27.64 | 28.32 | 27.20 | 27.53 | 26.92 | qfq | 1,260,100 | 34,917,460 | 0.15% |
| 2026-05-19 | 27.70 | 28.35 | 27.23 | 27.49 | 26.88 | qfq | 862,250 | 23,911,018 | -0.76% |
| 2026-05-18 | 27.69 | 28.02 | 27.25 | 27.70 | 27.09 | qfq | 1,000,975 | 27,623,798 | -0.72% |
| 2026-05-15 | 27.94 | 28.36 | 27.70 | 27.90 | 27.28 | qfq | 1,088,400 | 30,452,537 | -0.82% |
| 2026-05-14 | 28.60 | 28.77 | 27.86 | 28.13 | 27.51 | qfq | 1,678,350 | 47,475,765 | -1.51% |
| 2026-05-13 | 29.34 | 29.91 | 28.45 | 28.56 | 27.93 | qfq | 1,996,700 | 57,465,976 | -3.28% |
| 2026-05-12 | 29.00 | 29.70 | 28.69 | 29.53 | 28.88 | qfq | 2,162,750 | 63,359,476 | 2.14% |
| 2026-05-11 | 29.21 | 29.29 | 28.40 | 28.91 | 28.27 | qfq | 1,273,000 | 36,822,070 | -0.55% |
| 2026-05-08 | 28.83 | 29.25 | 28.36 | 29.07 | 28.43 | qfq | 1,451,475 | 41,852,792 | 1.64% |
| 2026-05-07 | 29.58 | 29.60 | 28.00 | 28.60 | 27.97 | qfq | 2,784,095 | 79,905,062 | -2.52% |
| 2026-05-06 | 29.75 | 29.75 | 28.71 | 29.34 | 28.69 | qfq | 2,266,200 | 66,343,411 | -1.38% |
| 2026-04-30 | 27.81 | 31.19 | 27.81 | 29.75 | 29.09 | qfq | 3,315,250 | 99,684,522 | 4.68% |
| 2026-04-29 | 26.60 | 28.58 | 26.60 | 28.42 | 27.79 | qfq | 2,502,300 | 69,972,176 | 5.26% |
| 2026-04-28 | 26.26 | 28.76 | 26.26 | 27.00 | 26.40 | qfq | 2,104,200 | 57,174,986 | -3.85% |
| 2026-04-27 | 27.60 | 28.15 | 27.03 | 28.08 | 27.46 | qfq | 1,128,225 | 31,285,824 | 1.41% |
| 2026-04-24 | 27.13 | 27.88 | 26.97 | 27.69 | 27.08 | qfq | 1,019,600 | 27,983,307 | 1.35% |
| 2026-04-23 | 27.61 | 28.18 | 27.20 | 27.32 | 26.71 | qfq | 1,768,500 | 48,790,425 | -1.05% |
| 2026-04-22 | 28.77 | 29.08 | 27.33 | 27.61 | 27.00 | qfq | 2,549,750 | 71,100,699 | -5.06% |
| 2026-04-21 | 29.36 | 29.65 | 28.98 | 29.08 | 28.44 | qfq | 797,450 | 23,336,115 | -0.55% |
| 2026-04-20 | 29.70 | 29.70 | 28.61 | 29.24 | 28.59 | qfq | 1,319,825 | 38,685,031 | 0.24% |
| 2026-04-17 | 28.89 | 29.23 | 28.45 | 29.17 | 28.52 | qfq | 777,125 | 22,431,066 | 1.00% |
| 2026-04-16 | 28.94 | 29.28 | 28.50 | 28.88 | 28.24 | qfq | 999,500 | 28,833,266 | 0.98% |
| 2026-04-15 | 29.60 | 29.60 | 28.29 | 28.60 | 27.97 | qfq | 1,179,100 | 33,800,165 | -0.35% |
| 2026-04-14 | 28.53 | 28.99 | 28.33 | 28.70 | 28.06 | qfq | 881,834 | 25,208,530 | 0.10% |
| 2026-04-13 | 29.39 | 29.39 | 28.53 | 28.67 | 28.03 | qfq | 889,700 | 25,616,263 | -2.15% |
| 2026-04-10 | 28.98 | 30.09 | 28.68 | 29.30 | 28.65 | qfq | 1,100,600 | 32,449,842 | 1.14% |
| 2026-04-09 | 29.37 | 29.99 | 28.88 | 28.97 | 28.33 | qfq | 1,601,298 | 47,126,385 | -1.46% |
| 2026-04-08 | 28.99 | 30.19 | 28.99 | 29.40 | 28.75 | qfq | 1,664,700 | 49,177,650 | 3.45% |
| 2026-04-07 | 27.66 | 29.25 | 27.61 | 28.42 | 27.79 | qfq | 1,472,000 | 41,882,544 | 2.93% |
| 2026-04-03 | 28.99 | 29.03 | 27.48 | 27.61 | 27.00 | qfq | 1,255,450 | 34,900,365 | -2.99% |
| 2026-04-02 | 28.58 | 29.27 | 28.37 | 28.46 | 27.83 | qfq | 630,100 | 18,088,838 | -1.96% |
| 2026-04-01 | 28.96 | 29.31 | 28.77 | 29.03 | 28.39 | qfq | 1,251,820 | 36,392,599 | 1.65% |
| 2026-03-31 | 29.11 | 29.76 | 28.56 | 28.56 | 27.93 | qfq | 1,329,901 | 38,757,006 | -3.42% |
| 2026-03-30 | 28.63 | 29.57 | 28.45 | 29.57 | 28.91 | qfq | 1,321,465 | 38,243,372 | 1.16% |
| 2026-03-27 | 28.01 | 29.23 | 28.01 | 29.23 | 28.58 | qfq | 1,054,200 | 30,155,433 | 3.18% |
| 2026-03-26 | 28.53 | 28.90 | 27.81 | 28.33 | 27.70 | qfq | 1,120,500 | 31,700,355 | -0.70% |
| 2026-03-25 | 29.03 | 29.17 | 28.40 | 28.53 | 27.90 | qfq | 1,090,867 | 31,235,683 | -0.14% |
| 2026-03-24 | 27.77 | 28.59 | 26.66 | 28.57 | 27.94 | qfq | 1,771,270 | 49,008,156 | 6.72% |
| 2026-03-23 | 29.40 | 29.40 | 26.60 | 26.77 | 26.18 | qfq | 1,933,780 | 53,772,685 | -7.63% |
| 2026-03-20 | 29.14 | 29.97 | 28.92 | 28.98 | 28.34 | qfq | 1,810,725 | 53,362,061 | -0.55% |
| 2026-03-19 | 30.54 | 30.58 | 28.88 | 29.14 | 28.49 | qfq | 2,489,775 | 73,089,899 | -5.54% |
| 2026-03-18 | 31.02 | 31.58 | 30.00 | 30.85 | 30.17 | qfq | 1,993,400 | 60,782,675 | -0.48% |
| 2026-03-17 | 31.27 | 32.28 | 30.95 | 31.00 | 30.31 | qfq | 1,294,675 | 40,990,996 | -1.52% |
| 2026-03-16 | 30.47 | 31.51 | 29.99 | 31.48 | 30.78 | qfq | 1,458,000 | 44,583,535 | 2.78% |
| 2026-03-13 | 31.74 | 32.30 | 30.60 | 30.63 | 29.95 | qfq | 1,392,050 | 43,670,734 | -3.16% |
| 2026-03-12 | 32.94 | 33.00 | 31.49 | 31.63 | 30.93 | qfq | 1,930,159 | 62,009,247 | -4.15% |
| 2026-03-11 | 34.78 | 34.78 | 32.96 | 33.00 | 32.27 | qfq | 2,044,300 | 68,912,168 | -4.21% |
| 2026-03-10 | 34.44 | 34.95 | 33.76 | 34.45 | 33.69 | qfq | 1,599,000 | 54,896,873 | 2.99% |
| 2026-03-09 | 34.02 | 34.02 | 32.60 | 33.45 | 32.71 | qfq | 1,377,350 | 45,810,027 | -2.45% |
| 2026-03-06 | 33.11 | 35.00 | 33.02 | 34.29 | 33.53 | qfq | 1,511,950 | 51,771,331 | 3.50% |
| 2026-03-05 | 32.99 | 33.92 | 32.67 | 33.13 | 32.40 | qfq | 2,505,000 | 83,245,033 | 1.63% |
| 2026-03-04 | 32.66 | 34.00 | 32.50 | 32.60 | 31.88 | qfq | 2,011,900 | 66,685,306 | -3.61% |
| 2026-03-03 | 36.82 | 37.49 | 33.52 | 33.82 | 33.07 | qfq | 3,711,500 | 128,735,621 | -8.42% |
| 2026-03-02 | 35.28 | 37.66 | 34.03 | 36.93 | 36.11 | qfq | 2,450,475 | 89,393,190 | 5.21% |
| 2026-02-27 | 35.78 | 36.34 | 34.88 | 35.10 | 34.32 | qfq | 1,136,025 | 40,086,621 | -1.40% |
| 2026-02-26 | 35.18 | 36.88 | 33.93 | 35.60 | 34.81 | qfq | 2,111,825 | 74,515,844 | 3.22% |
| 2026-02-25 | 33.00 | 34.81 | 32.73 | 34.49 | 33.73 | qfq | 1,905,500 | 64,503,845 | 4.45% |
| 2026-02-24 | 33.15 | 33.46 | 32.70 | 33.02 | 32.29 | qfq | 895,125 | 29,584,031 | 0.55% |
| 2026-02-13 | 33.25 | 33.51 | 32.70 | 32.84 | 32.11 | qfq | 845,475 | 27,996,353 | -1.17% |
| 2026-02-12 | 33.85 | 34.29 | 33.07 | 33.23 | 32.49 | qfq | 1,207,000 | 40,249,428 | -2.41% |
| 2026-02-11 | 34.15 | 35.33 | 33.51 | 34.05 | 33.30 | qfq | 1,393,353 | 48,184,193 | -0.35% |
| 2026-02-10 | 33.60 | 34.34 | 33.00 | 34.17 | 33.41 | qfq | 1,429,675 | 48,498,307 | 1.09% |
| 2026-02-09 | 33.04 | 34.20 | 32.85 | 33.80 | 33.05 | qfq | 1,884,450 | 63,301,197 | 3.02% |
| 2026-02-06 | 33.45 | 34.05 | 32.55 | 32.81 | 32.08 | qfq | 1,767,600 | 58,992,868 | -2.32% |
| 2026-02-05 | 32.50 | 34.79 | 32.32 | 33.59 | 32.85 | qfq | 2,604,325 | 87,782,308 | 2.56% |
| 2026-02-04 | 32.84 | 33.44 | 32.00 | 32.75 | 32.02 | qfq | 2,363,973 | 77,295,343 | -1.44% |
| 2026-02-03 | 33.70 | 33.70 | 32.26 | 33.23 | 32.49 | qfq | 2,728,125 | 90,183,380 | 0.12% |
| 2026-02-02 | 36.48 | 36.62 | 33.00 | 33.19 | 32.45 | qfq | 4,522,075 | 155,031,975 | -9.29% |
| 2026-01-30 | 33.17 | 36.59 | 32.60 | 36.59 | 35.78 | qfq | 2,383,925 | 83,248,730 | 10.01% |
| 2026-01-29 | 32.01 | 35.77 | 32.01 | 33.26 | 32.52 | qfq | 2,898,325 | 98,495,960 | 2.18% |
| 2026-01-28 | 34.00 | 34.32 | 32.35 | 32.55 | 31.83 | qfq | 2,263,325 | 74,967,950 | -4.24% |
| 2026-01-27 | 32.00 | 34.35 | 31.86 | 33.99 | 33.24 | qfq | 3,801,375 | 127,252,048 | 4.71% |
| 2026-01-26 | 32.51 | 33.21 | 30.91 | 32.46 | 31.74 | qfq | 3,356,900 | 107,087,100 | 0.34% |
| 2026-01-23 | 32.14 | 33.08 | 31.81 | 32.35 | 31.63 | qfq | 2,048,000 | 66,177,592 | 0.62% |
| 2026-01-22 | 32.55 | 33.22 | 31.50 | 32.15 | 31.44 | qfq | 1,285,400 | 41,290,102 | -0.77% |
| 2026-01-21 | 31.30 | 32.60 | 30.75 | 32.40 | 31.68 | qfq | 1,862,650 | 59,363,350 | 3.85% |
| 2026-01-20 | 32.00 | 32.11 | 30.78 | 31.20 | 30.51 | qfq | 1,975,550 | 61,890,838 | -2.50% |
| 2026-01-19 | 31.81 | 32.77 | 31.57 | 32.00 | 31.29 | qfq | 1,906,600 | 61,343,609 | 0.31% |
| 2026-01-16 | 32.30 | 32.39 | 31.18 | 31.90 | 31.19 | qfq | 1,976,200 | 62,782,735 | -0.06% |
| 2026-01-15 | 32.29 | 32.29 | 31.47 | 31.92 | 31.21 | qfq | 1,700,500 | 54,009,635 | -2.30% |
| 2026-01-14 | 33.01 | 34.30 | 31.90 | 32.67 | 31.95 | qfq | 3,175,600 | 104,352,296 | -3.06% |
| 2026-01-13 | 32.46 | 34.72 | 31.39 | 33.70 | 32.95 | qfq | 4,917,655 | 163,278,663 | 3.63% |
| 2026-01-12 | 30.27 | 33.30 | 29.77 | 32.52 | 31.80 | qfq | 6,049,241 | 194,020,962 | 7.43% |
| 2026-01-09 | 30.12 | 30.57 | 29.56 | 30.27 | 29.60 | qfq | 2,917,875 | 87,624,004 | 1.17% |
| 2026-01-08 | 30.65 | 31.27 | 29.07 | 29.92 | 29.26 | qfq | 5,266,950 | 157,866,775 | -2.35% |
| 2026-01-07 | 31.36 | 32.41 | 30.63 | 30.64 | 29.96 | qfq | 5,550,327 | 174,262,656 | 0.92% |
| 2026-01-06 | 30.76 | 32.58 | 29.73 | 30.36 | 29.69 | qfq | 6,457,900 | 197,547,142 | -5.13% |
| 2026-01-05 | 34.70 | 34.92 | 32.00 | 32.00 | 31.29 | qfq | 4,319,410 | 141,533,429 | -9.99% |
| 2025-12-31 | 31.61 | 35.55 | 31.61 | 35.55 | 34.76 | qfq | 8,829,999 | 305,732,766 | 9.99% |
| 2025-12-30 | 30.17 | 32.32 | 30.10 | 32.32 | 31.60 | qfq | 8,430,842 | 266,754,119 | 10.01% |
| 2025-12-29 | 28.80 | 31.16 | 28.46 | 29.38 | 28.73 | qfq | 6,519,777 | 194,903,941 | -0.74% |
| 2025-12-26 | 28.63 | 30.37 | 28.28 | 29.60 | 28.94 | qfq | 5,373,686 | 157,385,085 | 3.39% |
| 2025-12-25 | 25.83 | 28.93 | 25.75 | 28.63 | 28.00 | qfq | 7,396,631 | 201,369,099 | 8.86% |
| 2025-12-24 | 24.50 | 26.30 | 24.40 | 26.30 | 25.72 | qfq | 2,951,986 | 76,583,978 | 10.00% |
| 2025-12-23 | 24.97 | 25.08 | 23.88 | 23.91 | 23.38 | qfq | 2,128,119 | 51,729,270 | -4.25% |
| 2025-12-22 | 25.52 | 26.01 | 24.81 | 24.97 | 24.42 | qfq | 3,044,175 | 76,854,896 | -3.14% |
| 2025-12-19 | 23.44 | 25.78 | 22.62 | 25.78 | 25.21 | qfq | 1,958,725 | 48,674,198 | 9.98% |
| 2025-12-18 | 23.07 | 23.80 | 22.94 | 23.44 | 22.92 | qfq | 1,233,150 | 28,919,423 | 1.34% |
| 2025-12-17 | 22.89 | 23.21 | 22.37 | 23.13 | 22.62 | qfq | 986,250 | 22,568,407 | 1.05% |
| 2025-12-16 | 23.64 | 23.99 | 22.76 | 22.89 | 22.38 | qfq | 943,747 | 21,827,622 | -3.42% |
| 2025-12-15 | 23.85 | 24.25 | 23.41 | 23.70 | 23.17 | qfq | 1,180,875 | 28,147,024 | -0.63% |
| 2025-12-12 | 24.80 | 25.08 | 23.80 | 23.85 | 23.32 | qfq | 1,426,925 | 34,702,749 | -3.44% |
| 2025-12-11 | 25.45 | 25.95 | 24.70 | 24.70 | 24.15 | qfq | 1,800,600 | 45,184,954 | -3.44% |
| 2025-12-10 | 25.00 | 26.34 | 25.00 | 25.58 | 25.01 | qfq | 2,310,100 | 59,847,646 | 1.07% |
| 2025-12-09 | 24.35 | 26.31 | 23.85 | 25.31 | 24.75 | qfq | 3,243,075 | 82,266,577 | 3.52% |
| 2025-12-08 | 24.43 | 24.84 | 23.70 | 24.45 | 23.91 | qfq | 2,150,975 | 52,033,902 | 0.66% |
| 2025-12-05 | 24.00 | 24.45 | 23.84 | 24.29 | 23.75 | qfq | 1,556,109 | 37,565,633 | 0.79% |
| 2025-12-04 | 24.46 | 24.84 | 23.95 | 24.10 | 23.57 | qfq | 1,501,109 | 36,341,087 | -2.11% |
| 2025-12-03 | 25.16 | 25.35 | 24.44 | 24.62 | 24.07 | qfq | 1,815,775 | 44,976,852 | -2.15% |
| 2025-12-02 | 27.20 | 27.20 | 24.86 | 25.16 | 24.60 | qfq | 1,688,525 | 42,659,703 | -0.67% |
| 2025-12-01 | 26.15 | 26.45 | 25.21 | 25.33 | 24.77 | qfq | 1,369,300 | 35,142,215 | -2.24% |
| 2025-11-28 | 26.17 | 26.20 | 25.33 | 25.91 | 25.34 | qfq | 1,159,100 | 29,949,583 | -1.03% |
| 2025-11-27 | 26.03 | 26.59 | 26.01 | 26.18 | 25.60 | qfq | 858,700 | 22,595,086 | 0.65% |
| 2025-11-26 | 26.19 | 26.40 | 25.71 | 26.01 | 25.43 | qfq | 827,200 | 21,543,911 | -0.04% |
| 2025-11-25 | 25.81 | 26.37 | 25.69 | 26.02 | 25.44 | qfq | 1,097,350 | 28,525,461 | 0.66% |
| 2025-11-24 | 25.83 | 26.40 | 25.25 | 25.85 | 25.28 | qfq | 1,769,500 | 45,457,441 | 1.45% |
| 2025-11-21 | 27.20 | 27.79 | 25.37 | 25.48 | 24.92 | qfq | 2,689,975 | 70,690,939 | -6.36% |
| 2025-11-20 | 27.24 | 27.78 | 26.50 | 27.21 | 26.61 | qfq | 2,135,175 | 57,776,515 | 0.55% |
| 2025-11-19 | 27.40 | 28.33 | 27.00 | 27.06 | 26.46 | qfq | 1,946,975 | 53,786,538 | -1.20% |
| 2025-11-18 | 28.31 | 28.56 | 27.04 | 27.39 | 26.78 | qfq | 2,729,125 | 75,483,304 | -4.13% |
| 2025-11-17 | 29.00 | 29.64 | 28.22 | 28.57 | 27.94 | qfq | 2,061,475 | 59,218,859 | -2.16% |
| 2025-11-14 | 28.40 | 29.52 | 28.00 | 29.20 | 28.55 | qfq | 2,460,525 | 71,174,883 | 3.55% |
| 2025-11-13 | 28.15 | 28.49 | 27.70 | 28.20 | 27.57 | qfq | 1,987,675 | 55,865,472 | -0.77% |
| 2025-11-12 | 27.77 | 29.68 | 27.35 | 28.42 | 27.79 | qfq | 3,985,050 | 114,415,740 | 2.12% |
| 2025-11-11 | 27.27 | 28.61 | 26.82 | 27.83 | 27.21 | qfq | 2,680,525 | 74,898,367 | 2.05% |
| 2025-11-10 | 27.13 | 28.10 | 26.41 | 27.27 | 26.67 | qfq | 3,999,025 | 109,858,292 | -1.20% |
| 2025-11-07 | 25.25 | 27.61 | 25.25 | 27.60 | 26.99 | qfq | 5,412,604 | 145,556,180 | 9.05% |
| 2025-11-06 | 25.76 | 25.89 | 24.89 | 25.31 | 24.75 | qfq | 2,514,575 | 63,531,537 | -2.62% |
| 2025-11-05 | 24.55 | 26.08 | 24.40 | 25.99 | 25.41 | qfq | 4,591,652 | 117,403,417 | 5.87% |
| 2025-11-04 | 24.33 | 24.96 | 24.16 | 24.55 | 24.01 | qfq | 1,821,700 | 44,776,121 | 0.37% |
| 2025-11-03 | 24.00 | 24.48 | 23.90 | 24.46 | 23.92 | qfq | 1,464,150 | 35,357,997 | 1.75% |
| 2025-10-31 | 23.60 | 24.17 | 23.60 | 24.04 | 23.51 | qfq | 1,659,275 | 39,826,272 | 1.99% |
| 2025-10-30 | 23.95 | 24.30 | 23.50 | 23.57 | 23.05 | qfq | 1,417,425 | 33,877,602 | -2.12% |
| 2025-10-29 | 23.83 | 24.14 | 23.74 | 24.08 | 23.55 | qfq | 1,015,625 | 24,297,126 | 0.33% |
| 2025-10-28 | 24.03 | 24.49 | 23.82 | 24.00 | 23.47 | qfq | 1,474,400 | 35,417,578 | -1.11% |
| 2025-10-27 | 23.80 | 24.60 | 23.80 | 24.27 | 23.73 | qfq | 1,811,400 | 43,937,787 | 1.97% |
| 2025-10-24 | 24.35 | 24.36 | 23.62 | 23.80 | 23.27 | qfq | 1,466,900 | 34,987,634 | -0.63% |
| 2025-10-23 | 23.90 | 24.04 | 23.32 | 23.95 | 23.42 | qfq | 1,339,125 | 31,856,101 | 0.21% |
| 2025-10-22 | 24.15 | 24.79 | 23.83 | 23.90 | 23.37 | qfq | 1,546,500 | 37,359,030 | -0.79% |
| 2025-10-21 | 24.04 | 24.68 | 23.97 | 24.09 | 23.56 | qfq | 1,585,200 | 38,397,865 | -0.41% |
| 2025-10-20 | 24.24 | 25.25 | 23.88 | 24.19 | 23.65 | qfq | 2,446,075 | 59,751,982 | 1.64% |
| 2025-10-17 | 24.77 | 24.82 | 23.80 | 23.80 | 23.27 | qfq | 1,769,300 | 42,597,568 | -3.92% |
| 2025-10-16 | 24.68 | 24.96 | 24.30 | 24.77 | 24.22 | qfq | 1,224,380 | 30,193,418 | 0.41% |
| 2025-10-15 | 24.70 | 24.96 | 24.33 | 24.67 | 24.12 | qfq | 1,839,600 | 45,499,809 | 0.73% |
| 2025-10-14 | 25.70 | 25.70 | 24.32 | 24.49 | 23.95 | qfq | 2,020,900 | 50,457,927 | -1.25% |
| 2025-10-13 | 22.92 | 25.15 | 22.65 | 24.80 | 24.25 | qfq | 3,156,175 | 75,976,816 | 2.82% |
| 2025-10-10 | 23.93 | 24.80 | 23.70 | 24.12 | 23.59 | qfq | 1,954,500 | 47,414,605 | 0.84% |
| 2025-10-09 | 22.76 | 24.39 | 22.76 | 23.92 | 23.39 | qfq | 3,160,225 | 74,621,208 | 5.05% |
| 2025-09-30 | 23.17 | 23.43 | 22.76 | 22.77 | 22.27 | qfq | 1,258,400 | 28,928,210 | -2.02% |
| 2025-09-29 | 23.24 | 23.50 | 22.90 | 23.24 | 22.72 | qfq | 1,408,700 | 32,694,596 | 0.65% |
| 2025-09-26 | 23.10 | 23.60 | 22.60 | 23.09 | 22.58 | qfq | 1,214,750 | 28,158,776 | -0.60% |
| 2025-09-25 | 23.13 | 23.96 | 23.09 | 23.23 | 22.71 | qfq | 1,854,800 | 43,695,511 | 0.00% |
| 2025-09-24 | 23.00 | 23.50 | 22.81 | 23.23 | 22.71 | qfq | 1,678,549 | 38,992,100 | 0.65% |
| 2025-09-23 | 23.72 | 23.81 | 22.36 | 23.08 | 22.57 | qfq | 1,877,974 | 43,006,382 | -2.70% |
| 2025-09-22 | 24.43 | 24.46 | 23.64 | 23.72 | 23.19 | qfq | 1,616,098 | 38,646,801 | -2.55% |
| 2025-09-19 | 24.85 | 25.12 | 24.18 | 24.34 | 23.80 | qfq | 2,466,324 | 60,545,263 | -2.83% |
| 2025-09-18 | 23.82 | 25.28 | 23.64 | 25.05 | 24.49 | qfq | 4,196,722 | 103,353,499 | 5.16% |
| 2025-09-17 | 23.54 | 24.39 | 23.53 | 23.82 | 23.29 | qfq | 1,637,150 | 39,024,881 | 1.19% |
| 2025-09-16 | 23.44 | 23.83 | 23.26 | 23.54 | 23.02 | qfq | 1,120,300 | 26,395,921 | 0.56% |
| 2025-09-15 | 23.66 | 24.00 | 23.33 | 23.41 | 22.89 | qfq | 1,279,200 | 30,123,154 | -1.89% |
| 2025-09-12 | 23.30 | 24.33 | 23.22 | 23.86 | 23.33 | qfq | 2,401,857 | 56,874,352 | 2.36% |
| 2025-09-11 | 23.38 | 23.47 | 23.08 | 23.31 | 22.79 | qfq | 1,359,447 | 31,580,696 | -0.21% |
| 2025-09-10 | 23.71 | 23.95 | 23.19 | 23.36 | 22.84 | qfq | 1,446,256 | 33,968,433 | -1.23% |
| 2025-09-09 | 24.27 | 24.32 | 23.50 | 23.65 | 23.13 | qfq | 1,892,825 | 45,263,089 | -2.83% |
| 2025-09-08 | 23.15 | 24.65 | 23.15 | 24.34 | 23.80 | qfq | 2,763,309 | 65,901,970 | 5.14% |
| 2025-09-05 | 22.75 | 23.30 | 22.43 | 23.15 | 22.64 | qfq | 1,402,634 | 32,224,893 | 1.76% |
| 2025-09-04 | 22.80 | 23.10 | 22.44 | 22.75 | 22.25 | qfq | 1,953,272 | 44,586,349 | -0.22% |
| 2025-09-03 | 23.45 | 23.84 | 22.62 | 22.80 | 22.29 | qfq | 2,043,700 | 47,372,619 | -2.77% |
| 2025-09-02 | 23.88 | 24.00 | 22.99 | 23.45 | 22.93 | qfq | 2,526,400 | 59,178,096 | -1.80% |
| 2025-09-01 | 23.81 | 24.00 | 23.49 | 23.88 | 23.35 | qfq | 2,812,254 | 66,891,425 | 0.51% |
| 2025-08-29 | 23.89 | 24.49 | 23.56 | 23.76 | 23.23 | qfq | 2,934,780 | 70,573,382 | -1.41% |
| 2025-08-28 | 23.72 | 24.54 | 23.31 | 24.10 | 23.57 | qfq | 3,833,508 | 91,879,460 | -0.82% |
| 2025-08-27 | 25.66 | 25.80 | 24.30 | 24.30 | 23.76 | qfq | 8,215,105 | 206,105,450 | -10.00% |
| 2025-08-26 | 29.93 | 29.93 | 25.11 | 27.00 | 26.40 | qfq | 11,591,830 | 315,222,204 | -0.77% |
| 2025-08-25 | 24.74 | 27.21 | 24.50 | 27.21 | 26.61 | qfq | 8,555,350 | 226,048,110 | 9.98% |
| 2025-08-22 | 23.96 | 25.16 | 23.28 | 24.74 | 24.19 | qfq | 4,993,290 | 120,601,599 | 1.60% |
| 2025-08-21 | 23.81 | 26.46 | 22.99 | 24.35 | 23.81 | qfq | 8,365,998 | 209,276,348 | 1.25% |
| 2025-08-20 | 22.24 | 24.48 | 22.24 | 24.05 | 23.52 | qfq | 3,853,361 | 90,251,494 | 7.46% |
| 2025-08-19 | 22.48 | 22.60 | 21.95 | 22.38 | 21.88 | qfq | 1,686,325 | 37,513,034 | -0.44% |
| 2025-08-18 | 22.07 | 22.77 | 21.77 | 22.48 | 21.98 | qfq | 2,172,150 | 48,544,125 | 2.04% |
| 2025-08-15 | 22.00 | 22.30 | 21.50 | 22.03 | 21.54 | qfq | 2,018,900 | 44,093,382 | -0.05% |
| 2025-08-14 | 22.95 | 23.19 | 21.79 | 22.04 | 21.55 | qfq | 2,635,050 | 58,550,356 | -4.38% |
| 2025-08-13 | 22.88 | 23.25 | 22.63 | 23.05 | 22.54 | qfq | 1,209,325 | 27,732,366 | 0.66% |
| 2025-08-12 | 22.86 | 22.95 | 22.62 | 22.90 | 22.39 | qfq | 1,100,425 | 25,051,606 | 0.13% |
| 2025-08-11 | 23.12 | 23.33 | 22.75 | 22.87 | 22.36 | qfq | 2,025,725 | 46,511,797 | -1.21% |
| 2025-08-08 | 23.58 | 23.59 | 22.94 | 23.15 | 22.64 | qfq | 2,154,100 | 50,065,105 | -2.16% |
| 2025-08-07 | 22.61 | 23.93 | 22.03 | 23.66 | 23.14 | qfq | 3,970,164 | 92,095,679 | 5.48% |
| 2025-08-06 | 22.38 | 22.54 | 22.12 | 22.43 | 21.93 | qfq | 1,273,315 | 28,415,130 | 0.22% |
| 2025-08-05 | 21.70 | 22.44 | 21.70 | 22.38 | 21.88 | qfq | 1,597,239 | 35,360,447 | 3.18% |
| 2025-08-04 | 21.43 | 21.92 | 21.35 | 21.69 | 21.21 | qfq | 2,065,975 | 44,752,749 | 0.42% |
| 2025-08-01 | 20.84 | 21.60 | 20.75 | 21.60 | 21.12 | qfq | 3,425,450 | 72,914,635 | 3.65% |
| 2025-07-31 | 21.00 | 21.13 | 20.47 | 20.84 | 20.38 | qfq | 1,478,250 | 30,641,472 | -0.95% |
| 2025-07-30 | 20.80 | 21.10 | 20.74 | 21.04 | 20.57 | qfq | 1,008,150 | 21,113,814 | 0.33% |
| 2025-07-29 | 21.29 | 21.29 | 20.50 | 20.97 | 20.51 | qfq | 1,576,300 | 32,808,565 | -1.18% |
| 2025-07-28 | 21.28 | 21.39 | 21.00 | 21.22 | 20.75 | qfq | 1,082,700 | 22,921,700 | 0.76% |
| 2025-07-25 | 20.90 | 21.15 | 20.80 | 21.06 | 20.59 | qfq | 1,070,450 | 22,533,778 | 0.57% |
| 2025-07-24 | 20.91 | 21.19 | 20.71 | 20.94 | 20.48 | qfq | 1,489,950 | 31,137,656 | 0.14% |
| 2025-07-23 | 20.99 | 21.48 | 20.85 | 20.91 | 20.45 | qfq | 1,557,925 | 32,910,401 | -0.71% |
| 2025-07-22 | 20.99 | 21.20 | 20.55 | 21.06 | 20.59 | qfq | 1,845,825 | 38,461,972 | 0.86% |
| 2025-07-21 | 20.82 | 21.08 | 20.65 | 20.88 | 20.42 | qfq | 949,550 | 19,805,982 | 0.97% |
| 2025-07-18 | 20.59 | 20.72 | 20.42 | 20.68 | 20.22 | qfq | 930,760 | 19,140,702 | 0.83% |
| 2025-07-17 | 20.79 | 20.86 | 20.40 | 20.51 | 20.06 | qfq | 908,350 | 18,705,494 | -1.35% |
| 2025-07-16 | 20.74 | 20.91 | 20.50 | 20.79 | 20.33 | qfq | 983,260 | 20,361,948 | 0.87% |
| 2025-07-15 | 20.86 | 20.90 | 20.31 | 20.61 | 20.15 | qfq | 1,098,550 | 22,614,167 | -0.91% |
| 2025-07-14 | 20.70 | 20.99 | 20.54 | 20.80 | 20.34 | qfq | 1,516,400 | 31,639,324 | 0.00% |
| 2025-07-11 | 21.10 | 21.13 | 20.56 | 20.80 | 20.34 | qfq | 1,308,150 | 27,149,561 | -0.81% |
| 2025-07-10 | 20.82 | 21.30 | 20.66 | 20.97 | 20.51 | qfq | 2,043,200 | 42,832,227 | 1.01% |
| 2025-07-09 | 21.33 | 21.49 | 20.74 | 20.76 | 20.30 | qfq | 1,336,150 | 28,205,452 | -2.40% |
| 2025-07-08 | 21.20 | 21.34 | 20.96 | 21.27 | 20.80 | qfq | 1,063,250 | 22,475,044 | 0.66% |
| 2025-07-07 | 20.25 | 21.26 | 20.25 | 21.13 | 20.66 | qfq | 2,265,725 | 47,399,480 | 2.92% |
| 2025-07-04 | 21.14 | 21.27 | 20.20 | 20.53 | 20.07 | qfq | 2,671,310 | 55,147,872 | -3.66% |
| 2025-07-03 | 21.08 | 21.44 | 20.51 | 21.31 | 20.84 | qfq | 3,740,871 | 78,781,356 | 1.77% |
| 2025-07-02 | 21.50 | 21.60 | 20.82 | 20.94 | 20.48 | qfq | 1,386,450 | 29,281,080 | -2.10% |
| 2025-07-01 | 20.88 | 21.79 | 20.80 | 21.39 | 20.92 | qfq | 3,071,350 | 65,874,648 | 0.56% |
| 2025-06-30 | 21.42 | 23.09 | 20.34 | 21.27 | 20.80 | qfq | 7,731,096 | 168,228,664 | -0.37% |
| 2025-06-27 | 21.18 | 21.39 | 21.02 | 21.35 | 20.88 | qfq | 1,044,225 | 22,173,672 | 0.80% |
| 2025-06-26 | 21.38 | 21.70 | 21.10 | 21.18 | 20.71 | qfq | 932,150 | 19,852,189 | -0.98% |
| 2025-06-25 | 21.78 | 21.92 | 21.16 | 21.39 | 20.92 | qfq | 2,177,975 | 46,874,006 | -2.24% |
| 2025-06-24 | 20.95 | 21.88 | 20.68 | 21.88 | 21.39 | qfq | 3,402,200 | 73,119,472 | 3.89% |
| 2025-06-23 | 19.75 | 21.21 | 19.75 | 21.06 | 20.59 | qfq | 2,387,300 | 49,021,972 | 5.35% |
| 2025-06-20 | 20.07 | 20.56 | 19.70 | 19.99 | 19.55 | qfq | 2,455,174 | 49,225,856 | 0.10% |
| 2025-06-19 | 20.47 | 20.66 | 19.80 | 19.97 | 19.53 | qfq | 1,791,775 | 35,982,425 | -4.86% |
| 2025-06-18 | 20.70 | 21.25 | 19.86 | 20.99 | 20.12 | qfq | 3,007,449 | 62,411,193 | 0.91% |
| 2025-06-17 | 21.28 | 21.62 | 20.69 | 20.80 | 19.94 | qfq | 2,130,800 | 44,635,738 | -2.76% |
| 2025-06-16 | 21.71 | 22.19 | 21.11 | 21.39 | 20.51 | qfq | 2,999,425 | 64,901,294 | -3.08% |
| 2025-06-13 | 21.19 | 22.44 | 21.01 | 22.07 | 21.16 | qfq | 4,284,995 | 93,356,987 | 4.15% |
| 2025-06-12 | 20.69 | 21.47 | 20.45 | 21.19 | 20.32 | qfq | 3,714,750 | 78,017,944 | 2.37% |
| 2025-06-11 | 20.80 | 21.98 | 20.36 | 20.70 | 19.85 | qfq | 4,158,125 | 86,819,559 | -0.72% |
| 2025-06-10 | 20.79 | 20.91 | 20.38 | 20.85 | 19.99 | qfq | 3,951,341 | 81,918,362 | 1.21% |
| 2025-06-09 | 19.99 | 20.68 | 19.80 | 20.60 | 19.75 | qfq | 3,495,200 | 71,020,517 | 3.73% |
| 2025-06-06 | 19.70 | 20.07 | 19.50 | 19.86 | 19.04 | qfq | 2,068,500 | 41,000,665 | 0.56% |
| 2025-06-05 | 19.81 | 19.81 | 19.51 | 19.75 | 18.93 | qfq | 1,168,396 | 23,001,472 | 0.00% |
| 2025-06-04 | 19.53 | 19.75 | 19.40 | 19.75 | 18.93 | qfq | 1,360,625 | 26,704,223 | 0.97% |
| 2025-06-03 | 19.23 | 19.59 | 19.07 | 19.56 | 18.75 | qfq | 1,427,366 | 27,768,636 | 1.29% |
| 2025-05-30 | 19.36 | 19.45 | 19.17 | 19.31 | 18.51 | qfq | 999,891 | 19,307,601 | -0.26% |
| 2025-05-29 | 19.00 | 19.37 | 19.00 | 19.36 | 18.56 | qfq | 1,641,400 | 31,615,102 | 1.57% |
| 2025-05-28 | 19.19 | 19.27 | 18.93 | 19.06 | 18.27 | qfq | 611,300 | 11,653,756 | -0.68% |
| 2025-05-27 | 18.81 | 19.20 | 18.77 | 19.19 | 18.40 | qfq | 806,200 | 15,350,034 | 1.53% |
| 2025-05-26 | 18.88 | 19.08 | 18.72 | 18.90 | 18.12 | qfq | 781,975 | 14,765,718 | 0.00% |
| 2025-05-23 | 19.14 | 19.27 | 18.80 | 18.90 | 18.12 | qfq | 961,500 | 18,302,583 | -1.25% |
| 2025-05-22 | 19.20 | 19.58 | 18.99 | 19.14 | 18.35 | qfq | 1,039,000 | 20,010,431 | -1.19% |
| 2025-05-21 | 19.42 | 19.54 | 19.19 | 19.37 | 18.57 | qfq | 843,675 | 16,289,069 | -0.26% |
| 2025-05-20 | 19.34 | 19.61 | 19.21 | 19.42 | 18.62 | qfq | 2,621,050 | 50,914,343 | 0.67% |
| 2025-05-19 | 19.30 | 19.32 | 19.09 | 19.29 | 18.49 | qfq | 1,455,800 | 27,965,779 | 0.36% |
| 2025-05-16 | 19.13 | 19.43 | 19.00 | 19.22 | 18.43 | qfq | 1,372,200 | 26,432,568 | 0.58% |
| 2025-05-15 | 19.10 | 19.49 | 19.08 | 19.11 | 18.32 | qfq | 1,390,325 | 26,789,053 | -0.42% |
| 2025-05-14 | 19.20 | 19.33 | 19.06 | 19.19 | 18.40 | qfq | 1,902,700 | 36,505,421 | 0.47% |
| 2025-05-13 | 19.75 | 19.75 | 19.07 | 19.10 | 18.31 | qfq | 3,070,200 | 59,341,047 | -3.49% |
| 2025-05-12 | 19.57 | 20.00 | 18.89 | 19.79 | 18.97 | qfq | 5,886,950 | 114,305,830 | -0.45% |
| 2025-05-09 | 20.74 | 21.26 | 19.29 | 19.88 | 19.06 | qfq | 7,444,450 | 151,079,011 | -4.05% |
| 2025-05-08 | 20.76 | 21.21 | 20.39 | 20.72 | 19.86 | qfq | 2,806,900 | 58,578,349 | -0.53% |
| 2025-05-07 | 20.49 | 20.99 | 20.29 | 20.83 | 19.97 | qfq | 2,436,500 | 50,345,834 | 2.76% |
| 2025-05-06 | 20.34 | 20.34 | 19.53 | 20.27 | 19.43 | qfq | 2,296,500 | 45,800,221 | -0.64% |
| 2025-04-30 | 20.80 | 21.07 | 19.75 | 20.40 | 19.56 | qfq | 2,453,825 | 49,822,040 | -1.97% |
| 2025-04-29 | 21.04 | 21.10 | 20.44 | 20.81 | 19.95 | qfq | 2,004,850 | 41,526,860 | -1.14% |
| 2025-04-28 | 20.16 | 21.30 | 19.94 | 21.05 | 20.18 | qfq | 3,119,768 | 64,935,358 | 4.99% |
| 2025-04-25 | 19.90 | 20.34 | 19.68 | 20.05 | 19.22 | qfq | 2,035,150 | 40,772,812 | 0.35% |
| 2025-04-24 | 19.95 | 20.99 | 19.57 | 19.98 | 19.16 | qfq | 3,019,950 | 61,192,295 | -0.45% |
| 2025-04-23 | 19.11 | 20.50 | 19.10 | 20.07 | 19.24 | qfq | 3,515,125 | 69,859,983 | 4.86% |
| 2025-04-22 | 19.15 | 19.34 | 18.73 | 19.14 | 18.35 | qfq | 1,503,225 | 28,680,328 | 0.00% |
| 2025-04-21 | 18.68 | 19.15 | 18.35 | 19.14 | 18.35 | qfq | 1,470,675 | 27,613,449 | 4.31% |
| 2025-04-18 | 18.45 | 18.78 | 18.04 | 18.35 | 17.59 | qfq | 710,700 | 13,063,619 | -1.45% |
| 2025-04-17 | 18.48 | 18.88 | 18.32 | 18.62 | 17.85 | qfq | 980,797 | 18,279,813 | 0.70% |
| 2025-04-16 | 18.41 | 18.87 | 18.08 | 18.49 | 17.73 | qfq | 958,797 | 17,684,470 | -0.16% |
| 2025-04-15 | 18.36 | 18.72 | 18.11 | 18.52 | 17.76 | qfq | 1,052,050 | 19,433,936 | 0.82% |
| 2025-04-14 | 18.17 | 18.44 | 17.99 | 18.37 | 17.61 | qfq | 770,475 | 14,026,458 | 2.23% |
| 2025-04-11 | 17.57 | 18.67 | 17.57 | 17.97 | 17.23 | qfq | 904,825 | 16,280,100 | 1.41% |
| 2025-04-10 | 17.08 | 17.81 | 16.99 | 17.72 | 16.99 | qfq | 1,324,700 | 23,193,401 | 5.79% |
| 2025-04-09 | 16.32 | 16.94 | 15.16 | 16.75 | 16.06 | qfq | 1,237,100 | 19,980,760 | -0.36% |
| 2025-04-08 | 16.72 | 17.51 | 16.41 | 16.81 | 16.12 | qfq | 1,523,725 | 25,557,397 | -1.41% |
| 2025-04-07 | 18.41 | 18.41 | 17.05 | 17.05 | 16.35 | qfq | 1,811,975 | 31,636,761 | -9.98% |
| 2025-04-03 | 18.90 | 19.10 | 18.55 | 18.94 | 18.16 | qfq | 753,600 | 14,192,708 | -1.15% |
| 2025-04-02 | 18.99 | 19.21 | 18.70 | 19.16 | 18.37 | qfq | 679,825 | 12,965,304 | 0.74% |
| 2025-04-01 | 18.83 | 19.28 | 18.83 | 19.02 | 18.23 | qfq | 1,232,288 | 23,503,925 | 1.01% |
| 2025-03-31 | 18.62 | 18.90 | 18.32 | 18.83 | 18.05 | qfq | 1,123,884 | 20,945,098 | 0.43% |
| 2025-03-28 | 19.07 | 19.20 | 18.52 | 18.75 | 17.98 | qfq | 1,574,409 | 29,642,683 | -2.85% |
| 2025-03-27 | 19.05 | 20.50 | 18.99 | 19.30 | 18.50 | qfq | 2,527,275 | 49,649,604 | 1.31% |
| 2025-03-26 | 18.53 | 19.22 | 18.41 | 19.05 | 18.26 | qfq | 1,148,350 | 21,695,024 | 2.97% |
| 2025-03-25 | 18.52 | 18.68 | 18.38 | 18.50 | 17.74 | qfq | 739,481 | 13,702,706 | -0.16% |
| 2025-03-24 | 18.91 | 19.02 | 18.31 | 18.53 | 17.77 | qfq | 1,119,400 | 20,836,444 | -2.37% |
| 2025-03-21 | 19.30 | 19.42 | 18.91 | 18.98 | 18.20 | qfq | 1,549,193 | 29,610,485 | -3.26% |
| 2025-03-20 | 18.97 | 20.49 | 18.72 | 19.62 | 18.81 | qfq | 2,330,518 | 45,128,722 | 3.43% |
| 2025-03-19 | 19.07 | 19.12 | 18.81 | 18.97 | 18.19 | qfq | 527,700 | 10,000,152 | -0.47% |
| 2025-03-18 | 18.90 | 19.08 | 18.90 | 19.06 | 18.27 | qfq | 549,275 | 10,437,925 | 0.85% |
| 2025-03-17 | 19.05 | 19.09 | 18.80 | 18.90 | 18.12 | qfq | 776,780 | 14,697,683 | -1.00% |
| 2025-03-14 | 18.84 | 19.16 | 18.76 | 19.09 | 18.30 | qfq | 734,684 | 13,943,706 | 0.58% |
| 2025-03-13 | 19.00 | 19.11 | 18.80 | 18.98 | 18.20 | qfq | 659,600 | 12,490,608 | -0.63% |
| 2025-03-12 | 18.81 | 19.21 | 18.81 | 19.10 | 18.31 | qfq | 1,356,600 | 25,883,263 | 0.74% |
| 2025-03-11 | 18.56 | 19.22 | 18.40 | 18.96 | 18.18 | qfq | 2,480,925 | 46,849,487 | 1.88% |
| 2025-03-10 | 18.38 | 18.77 | 18.31 | 18.61 | 17.84 | qfq | 1,169,025 | 21,580,648 | 1.69% |
| 2025-03-07 | 18.23 | 18.39 | 18.13 | 18.30 | 17.54 | qfq | 722,850 | 13,218,293 | 0.38% |
| 2025-03-06 | 18.20 | 18.39 | 18.13 | 18.23 | 17.48 | qfq | 784,800 | 14,310,674 | 0.16% |
| 2025-03-05 | 18.38 | 18.46 | 18.01 | 18.20 | 17.45 | qfq | 464,314 | 8,434,842 | -0.66% |
| 2025-03-04 | 18.11 | 18.40 | 18.11 | 18.32 | 17.56 | qfq | 575,200 | 10,531,857 | 0.55% |
| 2025-03-03 | 18.20 | 18.50 | 18.09 | 18.22 | 17.47 | qfq | 1,229,550 | 22,523,634 | 0.83% |
| 2025-02-28 | 18.08 | 18.26 | 18.00 | 18.07 | 17.32 | qfq | 864,650 | 15,659,984 | -0.66% |
| 2025-02-27 | 18.93 | 18.93 | 18.03 | 18.19 | 17.44 | qfq | 1,191,900 | 21,758,662 | -0.22% |
| 2025-02-26 | 17.89 | 18.29 | 17.89 | 18.23 | 17.48 | qfq | 726,325 | 13,145,167 | 1.45% |
| 2025-02-25 | 18.15 | 18.15 | 17.88 | 17.97 | 17.23 | qfq | 543,662 | 9,779,963 | -1.26% |
| 2025-02-24 | 18.03 | 18.37 | 17.90 | 18.20 | 17.45 | qfq | 1,087,000 | 19,719,105 | 0.78% |
| 2025-02-21 | 18.09 | 18.18 | 17.85 | 18.06 | 17.31 | qfq | 822,150 | 14,772,040 | -0.50% |
| 2025-02-20 | 17.85 | 18.21 | 17.85 | 18.15 | 17.40 | qfq | 711,475 | 12,834,996 | 1.23% |
| 2025-02-19 | 17.70 | 18.02 | 17.70 | 17.93 | 17.19 | qfq | 907,525 | 16,228,528 | 0.84% |
| 2025-02-18 | 18.00 | 18.03 | 17.66 | 17.78 | 17.05 | qfq | 1,067,050 | 19,017,122 | -1.17% |
| 2025-02-17 | 17.84 | 18.03 | 17.76 | 17.99 | 17.25 | qfq | 856,950 | 15,344,781 | -0.06% |
| 2025-02-14 | 17.92 | 18.27 | 17.78 | 18.00 | 17.26 | qfq | 1,144,850 | 20,571,036 | 0.56% |
| 2025-02-13 | 18.21 | 18.23 | 17.83 | 17.90 | 17.16 | qfq | 826,341 | 14,880,502 | -1.49% |
| 2025-02-12 | 18.15 | 18.40 | 17.85 | 18.17 | 17.42 | qfq | 1,819,200 | 32,923,512 | -0.22% |
| 2025-02-11 | 17.79 | 18.25 | 17.50 | 18.21 | 17.46 | qfq | 1,558,900 | 27,856,142 | 2.53% |
| 2025-02-10 | 17.85 | 18.09 | 17.60 | 17.76 | 17.03 | qfq | 1,294,267 | 22,999,384 | 0.23% |
| 2025-02-07 | 17.75 | 17.90 | 17.53 | 17.72 | 16.99 | qfq | 1,182,600 | 21,026,000 | 0.45% |
| 2025-02-06 | 17.41 | 17.80 | 17.38 | 17.64 | 16.91 | qfq | 1,425,236 | 25,081,138 | 0.92% |
| 2025-02-05 | 17.60 | 17.60 | 17.26 | 17.48 | 16.76 | qfq | 863,025 | 15,016,886 | 0.29% |
| 2025-01-27 | 17.39 | 17.76 | 17.39 | 17.43 | 16.71 | qfq | 791,875 | 13,889,929 | -0.06% |
| 2025-01-24 | 17.35 | 17.59 | 17.10 | 17.44 | 16.72 | qfq | 894,255 | 15,573,370 | 0.81% |
| 2025-01-23 | 17.49 | 17.79 | 17.27 | 17.30 | 16.59 | qfq | 1,173,911 | 20,482,897 | 0.00% |
| 2025-01-22 | 17.42 | 17.44 | 17.11 | 17.30 | 16.59 | qfq | 839,300 | 14,493,706 | -0.75% |
| 2025-01-21 | 17.87 | 17.92 | 17.29 | 17.43 | 16.71 | qfq | 1,307,300 | 22,912,697 | -2.35% |
| 2025-01-20 | 17.46 | 17.95 | 17.46 | 17.85 | 17.11 | qfq | 1,269,567 | 22,561,976 | 2.47% |
| 2025-01-17 | 17.47 | 17.63 | 17.18 | 17.42 | 16.70 | qfq | 1,397,388 | 24,319,053 | -0.23% |
| 2025-01-16 | 17.57 | 17.87 | 17.35 | 17.46 | 16.74 | qfq | 1,266,950 | 22,276,258 | -0.63% |
| 2025-01-15 | 17.56 | 17.69 | 17.41 | 17.57 | 16.84 | qfq | 900,475 | 15,829,171 | 0.06% |
| 2025-01-14 | 17.20 | 17.74 | 16.93 | 17.56 | 16.84 | qfq | 1,847,405 | 32,083,649 | 1.80% |
| 2025-01-13 | 16.80 | 17.33 | 16.03 | 17.25 | 16.54 | qfq | 1,301,700 | 22,151,229 | 1.05% |
| 2025-01-10 | 17.71 | 17.93 | 17.07 | 17.07 | 16.37 | qfq | 1,216,975 | 21,081,132 | -3.61% |
| 2025-01-09 | 17.52 | 18.15 | 17.11 | 17.71 | 16.98 | qfq | 1,562,300 | 27,588,030 | 0.63% |
| 2025-01-08 | 18.00 | 18.00 | 17.31 | 17.60 | 16.87 | qfq | 1,422,100 | 25,028,052 | -2.33% |
| 2025-01-07 | 17.80 | 18.07 | 17.50 | 18.02 | 17.28 | qfq | 993,200 | 17,764,709 | 1.01% |
| 2025-01-06 | 18.05 | 18.36 | 17.53 | 17.84 | 17.10 | qfq | 1,677,400 | 29,919,782 | -2.03% |
| 2025-01-03 | 18.81 | 18.95 | 18.01 | 18.21 | 17.46 | qfq | 1,639,250 | 30,219,763 | -3.19% |
| 2025-01-02 | 18.90 | 19.20 | 18.54 | 18.81 | 18.03 | qfq | 1,421,300 | 26,890,200 | -0.48% |
| 2024-12-31 | 19.20 | 19.31 | 18.80 | 18.90 | 18.12 | qfq | 1,304,225 | 24,813,008 | -1.15% |
| 2024-12-30 | 19.25 | 19.50 | 18.99 | 19.12 | 18.33 | qfq | 1,532,699 | 29,400,749 | -2.00% |
| 2024-12-27 | 19.60 | 19.89 | 19.36 | 19.51 | 18.70 | qfq | 1,666,115 | 32,686,843 | -0.20% |
| 2024-12-26 | 19.90 | 20.32 | 19.40 | 19.55 | 18.74 | qfq | 2,558,865 | 50,700,985 | -2.30% |
| 2024-12-25 | 20.97 | 20.97 | 19.00 | 20.01 | 19.18 | qfq | 3,440,401 | 67,646,246 | -4.58% |
| 2024-12-24 | 19.81 | 21.38 | 19.63 | 20.97 | 20.10 | qfq | 3,813,422 | 78,344,901 | 5.27% |
| 2024-12-23 | 20.20 | 21.00 | 19.50 | 19.92 | 19.10 | qfq | 4,830,067 | 97,368,864 | -1.19% |
| 2024-12-20 | 18.98 | 20.16 | 18.90 | 20.16 | 19.33 | qfq | 3,872,600 | 75,652,905 | 6.22% |
| 2024-12-19 | 18.92 | 19.09 | 18.70 | 18.98 | 18.20 | qfq | 769,400 | 14,528,406 | -0.42% |
| 2024-12-18 | 18.92 | 19.29 | 18.63 | 19.06 | 18.27 | qfq | 1,192,559 | 22,621,725 | 0.74% |
| 2024-12-17 | 19.51 | 19.94 | 18.74 | 18.92 | 18.14 | qfq | 2,457,950 | 47,348,607 | -3.02% |
| 2024-12-16 | 19.32 | 19.99 | 19.32 | 19.51 | 18.70 | qfq | 1,483,265 | 29,026,940 | 1.04% |
| 2024-12-13 | 19.45 | 19.55 | 19.10 | 19.31 | 18.51 | qfq | 1,042,615 | 20,221,741 | -1.03% |
| 2024-12-12 | 19.46 | 19.67 | 19.32 | 19.51 | 18.70 | qfq | 1,277,110 | 24,891,512 | 0.31% |
| 2024-12-11 | 19.18 | 19.45 | 19.06 | 19.45 | 18.65 | qfq | 1,233,100 | 23,686,304 | 0.93% |
| 2024-12-10 | 19.96 | 20.05 | 18.50 | 19.27 | 18.47 | qfq | 2,953,300 | 56,575,230 | -0.93% |
| 2024-12-09 | 19.50 | 20.58 | 19.34 | 19.45 | 18.65 | qfq | 3,000,825 | 59,540,801 | -0.31% |
| 2024-12-06 | 18.84 | 20.15 | 18.70 | 19.51 | 18.70 | qfq | 3,295,650 | 64,382,827 | 3.67% |
| 2024-12-05 | 18.41 | 18.88 | 18.41 | 18.82 | 18.04 | qfq | 1,192,100 | 22,340,435 | 1.24% |
| 2024-12-04 | 18.85 | 18.93 | 18.43 | 18.59 | 17.82 | qfq | 1,325,400 | 24,742,410 | -1.38% |
| 2024-12-03 | 18.85 | 19.19 | 18.63 | 18.85 | 18.07 | qfq | 1,561,200 | 29,476,139 | 0.00% |
| 2024-12-02 | 18.89 | 19.15 | 18.70 | 18.85 | 18.07 | qfq | 1,856,900 | 35,056,074 | -0.05% |
| 2024-11-29 | 18.85 | 19.08 | 18.55 | 18.86 | 18.08 | qfq | 1,641,275 | 31,014,778 | 0.05% |
| 2024-11-28 | 19.66 | 19.66 | 18.63 | 18.85 | 18.07 | qfq | 1,273,950 | 23,974,541 | 0.53% |
| 2024-11-27 | 18.48 | 18.85 | 17.81 | 18.75 | 17.98 | qfq | 1,299,000 | 23,806,445 | 1.30% |
| 2024-11-26 | 18.61 | 18.87 | 18.38 | 18.51 | 17.75 | qfq | 1,133,775 | 21,115,423 | -0.96% |
| 2024-11-25 | 18.38 | 18.82 | 18.21 | 18.69 | 17.92 | qfq | 1,040,500 | 19,310,480 | 1.85% |
| 2024-11-22 | 19.20 | 19.27 | 18.21 | 18.35 | 17.59 | qfq | 2,326,050 | 43,549,510 | -4.43% |
| 2024-11-21 | 19.47 | 19.75 | 18.85 | 19.20 | 18.41 | qfq | 3,105,495 | 59,706,171 | -2.14% |
| 2024-11-20 | 18.96 | 20.78 | 18.40 | 19.62 | 18.81 | qfq | 4,450,775 | 88,131,899 | 3.81% |
| 2024-11-19 | 18.08 | 19.00 | 17.96 | 18.90 | 18.12 | qfq | 2,388,342 | 44,054,528 | 4.54% |
| 2024-11-18 | 19.00 | 19.47 | 17.80 | 18.08 | 17.33 | qfq | 2,597,599 | 47,805,219 | -5.24% |
| 2024-11-15 | 19.85 | 20.12 | 18.92 | 19.08 | 18.29 | qfq | 1,893,950 | 36,780,852 | -3.49% |
| 2024-11-14 | 19.86 | 20.46 | 19.67 | 19.77 | 18.95 | qfq | 2,917,369 | 58,256,841 | -2.85% |
| 2024-11-13 | 19.80 | 20.96 | 19.00 | 20.35 | 19.51 | qfq | 6,650,795 | 133,744,278 | 1.80% |
| 2024-11-12 | 18.95 | 20.36 | 18.82 | 19.99 | 19.16 | qfq | 4,699,375 | 91,859,369 | 4.55% |
| 2024-11-11 | 19.52 | 19.70 | 18.61 | 19.12 | 18.33 | qfq | 4,603,486 | 87,254,475 | -4.40% |
| 2024-11-08 | 19.88 | 21.15 | 19.40 | 20.00 | 19.17 | qfq | 7,461,399 | 151,580,823 | 4.00% |
| 2024-11-07 | 17.48 | 19.23 | 17.20 | 19.23 | 18.44 | qfq | 5,625,685 | 105,420,236 | 10.01% |
| 2024-11-06 | 17.38 | 17.81 | 17.32 | 17.48 | 16.76 | qfq | 1,815,450 | 31,893,839 | 0.17% |
| 2024-11-05 | 17.51 | 17.66 | 17.11 | 17.45 | 16.73 | qfq | 1,757,765 | 30,513,274 | 0.29% |
| 2024-11-04 | 16.49 | 17.97 | 16.49 | 17.40 | 16.68 | qfq | 2,325,933 | 40,129,011 | 5.65% |
| 2024-11-01 | 16.80 | 16.97 | 16.46 | 16.47 | 15.79 | qfq | 1,132,610 | 18,886,123 | -2.77% |
| 2024-10-31 | 16.66 | 17.00 | 16.58 | 16.94 | 16.24 | qfq | 808,300 | 13,662,162 | 1.32% |
| 2024-10-30 | 16.60 | 16.87 | 16.38 | 16.72 | 16.03 | qfq | 904,600 | 15,043,453 | -0.48% |
| 2024-10-29 | 17.10 | 17.23 | 16.72 | 16.80 | 16.11 | qfq | 1,250,175 | 21,153,319 | -1.58% |
| 2024-10-28 | 16.80 | 17.08 | 16.70 | 17.07 | 16.37 | qfq | 1,184,400 | 20,075,564 | 1.73% |
| 2024-10-25 | 16.49 | 16.80 | 16.44 | 16.78 | 16.09 | qfq | 921,000 | 15,363,872 | 1.70% |
| 2024-10-24 | 16.58 | 16.65 | 16.39 | 16.50 | 15.82 | qfq | 696,225 | 11,490,627 | -0.24% |
| 2024-10-23 | 16.70 | 16.70 | 16.39 | 16.54 | 15.86 | qfq | 801,872 | 13,263,532 | 0.24% |
| 2024-10-22 | 16.56 | 16.56 | 16.25 | 16.50 | 15.82 | qfq | 612,747 | 10,056,673 | 0.79% |
| 2024-10-21 | 16.42 | 16.67 | 16.26 | 16.37 | 15.69 | qfq | 967,099 | 15,833,091 | -0.18% |
| 2024-10-18 | 15.97 | 16.55 | 15.86 | 16.40 | 15.72 | qfq | 1,522,849 | 24,871,410 | 2.44% |
| 2024-10-17 | 16.10 | 16.34 | 15.88 | 16.01 | 15.35 | qfq | 534,825 | 8,631,213 | -0.12% |
| 2024-10-16 | 15.86 | 16.12 | 15.65 | 16.03 | 15.37 | qfq | 489,500 | 7,810,642 | 0.94% |
| 2024-10-15 | 15.89 | 16.21 | 15.87 | 15.88 | 15.22 | qfq | 658,100 | 10,527,365 | -0.75% |
| 2024-10-14 | 15.79 | 16.12 | 15.68 | 16.00 | 15.34 | qfq | 913,975 | 14,549,269 | 2.04% |
| 2024-10-11 | 16.25 | 16.39 | 15.65 | 15.68 | 15.03 | qfq | 1,042,850 | 16,609,173 | -4.16% |
| 2024-10-10 | 16.22 | 16.55 | 16.10 | 16.36 | 15.68 | qfq | 1,035,450 | 16,928,086 | 1.30% |
| 2024-10-09 | 17.01 | 17.07 | 16.10 | 16.15 | 15.48 | qfq | 1,889,750 | 31,212,179 | -6.81% |
| 2024-10-08 | 18.60 | 18.60 | 16.90 | 17.33 | 16.61 | qfq | 3,280,723 | 57,582,065 | 1.70% |
| 2024-09-30 | 16.40 | 17.04 | 16.01 | 17.04 | 16.34 | qfq | 3,532,710 | 58,784,725 | 6.83% |
| 2024-09-27 | 15.69 | 16.05 | 15.52 | 15.95 | 15.29 | qfq | 471,350 | 7,447,849 | 2.64% |
| 2024-09-26 | 15.24 | 15.60 | 15.24 | 15.54 | 14.90 | qfq | 617,075 | 9,534,806 | 1.77% |
| 2024-09-25 | 15.37 | 15.52 | 15.20 | 15.27 | 14.64 | qfq | 452,425 | 6,967,186 | 0.53% |
| 2024-09-24 | 13.82 | 15.22 | 13.82 | 15.19 | 14.56 | qfq | 435,525 | 6,530,971 | 2.29% |
| 2024-09-23 | 14.70 | 14.99 | 14.66 | 14.85 | 14.24 | qfq | 189,325 | 2,808,441 | 0.54% |
| 2024-09-20 | 14.98 | 14.98 | 14.53 | 14.77 | 14.16 | qfq | 180,650 | 2,661,291 | -0.87% |
| 2024-09-19 | 14.57 | 14.95 | 14.52 | 14.90 | 14.29 | qfq | 306,800 | 4,545,385 | 2.05% |
| 2024-09-18 | 14.75 | 14.85 | 14.18 | 14.60 | 14.00 | qfq | 437,625 | 6,354,239 | -1.68% |
| 2024-09-13 | 15.04 | 15.21 | 14.83 | 14.85 | 14.24 | qfq | 229,225 | 3,440,984 | -1.92% |
| 2024-09-12 | 15.01 | 15.18 | 15.01 | 15.14 | 14.52 | qfq | 186,400 | 2,813,428 | 0.80% |
| 2024-09-11 | 15.01 | 15.10 | 14.91 | 15.02 | 14.40 | qfq | 163,350 | 2,450,797 | -0.13% |
| 2024-09-10 | 14.90 | 15.10 | 14.82 | 15.04 | 14.42 | qfq | 172,950 | 2,586,833 | 0.40% |
| 2024-09-09 | 14.85 | 15.03 | 14.77 | 14.98 | 14.36 | qfq | 236,300 | 3,525,347 | 0.67% |
| 2024-09-06 | 15.16 | 15.19 | 14.86 | 14.88 | 14.27 | qfq | 234,700 | 3,518,883 | -1.85% |
| 2024-09-05 | 15.00 | 15.19 | 15.00 | 15.16 | 14.53 | qfq | 233,500 | 3,529,732 | 0.60% |
| 2024-09-04 | 15.31 | 15.31 | 15.03 | 15.07 | 14.45 | qfq | 188,700 | 2,856,704 | -1.57% |
| 2024-09-03 | 15.14 | 15.37 | 15.09 | 15.31 | 14.68 | qfq | 187,450 | 2,859,037 | 0.59% |
| 2024-09-02 | 15.32 | 15.48 | 15.17 | 15.22 | 14.59 | qfq | 350,334 | 5,357,287 | -0.65% |
| 2024-08-30 | 15.18 | 15.46 | 15.18 | 15.32 | 14.69 | qfq | 629,284 | 9,666,459 | 0.39% |
| 2024-08-29 | 15.22 | 15.29 | 15.06 | 15.26 | 14.63 | qfq | 266,000 | 4,046,565 | 0.59% |
| 2024-08-28 | 15.04 | 15.48 | 15.04 | 15.17 | 14.54 | qfq | 302,600 | 4,604,656 | -1.17% |
| 2024-08-27 | 15.15 | 15.59 | 15.08 | 15.35 | 14.72 | qfq | 491,200 | 7,575,199 | 1.12% |
| 2024-08-26 | 14.77 | 15.47 | 14.77 | 15.18 | 14.55 | qfq | 476,400 | 7,229,010 | 2.29% |
| 2024-08-23 | 14.99 | 14.99 | 14.76 | 14.84 | 14.23 | qfq | 202,200 | 3,003,296 | -0.87% |
| 2024-08-22 | 15.05 | 15.14 | 14.85 | 14.97 | 14.35 | qfq | 225,300 | 3,374,537 | 0.13% |
| 2024-08-21 | 15.10 | 15.18 | 14.91 | 14.95 | 14.33 | qfq | 260,700 | 3,921,158 | -0.99% |
| 2024-08-20 | 15.49 | 15.50 | 14.90 | 15.10 | 14.48 | qfq | 556,600 | 8,410,552 | -2.27% |
| 2024-08-19 | 15.48 | 15.59 | 15.42 | 15.45 | 14.81 | qfq | 300,600 | 4,657,371 | -0.45% |
| 2024-08-16 | 15.71 | 15.71 | 15.48 | 15.52 | 14.88 | qfq | 403,988 | 6,281,932 | -0.70% |
| 2024-08-15 | 15.61 | 15.76 | 15.53 | 15.63 | 14.98 | qfq | 377,000 | 5,903,288 | -0.13% |
| 2024-08-14 | 15.78 | 15.78 | 15.58 | 15.65 | 15.00 | qfq | 277,188 | 4,340,524 | -0.51% |
| 2024-08-13 | 15.72 | 15.83 | 15.61 | 15.73 | 15.08 | qfq | 281,500 | 4,419,995 | -0.06% |
| 2024-08-12 | 15.80 | 15.90 | 15.56 | 15.74 | 15.09 | qfq | 391,500 | 6,159,206 | -0.38% |
| 2024-08-09 | 15.73 | 15.88 | 15.73 | 15.80 | 15.15 | qfq | 367,888 | 5,819,161 | 0.45% |
| 2024-08-08 | 15.77 | 15.90 | 15.60 | 15.73 | 15.08 | qfq | 493,138 | 7,758,136 | -0.25% |
| 2024-08-07 | 15.80 | 15.85 | 15.56 | 15.77 | 15.12 | qfq | 441,238 | 6,952,695 | 0.19% |
| 2024-08-06 | 15.83 | 16.03 | 15.69 | 15.74 | 15.09 | qfq | 676,000 | 10,705,294 | 0.45% |
| 2024-08-05 | 16.00 | 16.16 | 15.65 | 15.67 | 15.02 | qfq | 473,400 | 7,507,890 | -2.37% |
| 2024-08-02 | 16.12 | 16.27 | 16.03 | 16.05 | 15.39 | qfq | 435,900 | 7,039,869 | -0.68% |
| 2024-08-01 | 16.30 | 16.44 | 16.12 | 16.16 | 15.49 | qfq | 682,700 | 11,075,791 | -0.86% |
| 2024-07-31 | 15.90 | 16.50 | 15.79 | 16.30 | 15.63 | qfq | 1,341,375 | 21,741,143 | 2.84% |
| 2024-07-30 | 15.94 | 16.12 | 15.80 | 15.85 | 15.20 | qfq | 775,750 | 12,339,174 | -1.80% |
| 2024-07-29 | 16.02 | 16.24 | 16.02 | 16.14 | 15.47 | qfq | 544,700 | 8,768,447 | 0.12% |
| 2024-07-26 | 16.17 | 16.24 | 16.03 | 16.12 | 15.45 | qfq | 469,900 | 7,587,982 | -0.37% |
| 2024-07-25 | 15.72 | 16.42 | 15.70 | 16.18 | 15.51 | qfq | 643,675 | 10,343,480 | 2.02% |
| 2024-07-24 | 15.90 | 16.06 | 15.77 | 15.86 | 15.21 | qfq | 348,900 | 5,548,783 | -0.44% |
| 2024-07-23 | 15.88 | 16.30 | 15.80 | 15.93 | 15.27 | qfq | 655,950 | 10,560,458 | -0.44% |
| 2024-07-22 | 16.03 | 16.26 | 15.70 | 16.00 | 15.34 | qfq | 916,125 | 14,577,883 | -2.02% |
| 2024-07-19 | 17.15 | 17.15 | 15.91 | 16.33 | 15.66 | qfq | 1,574,575 | 26,115,892 | 2.64% |
| 2024-07-18 | 15.80 | 16.02 | 15.52 | 15.91 | 15.25 | qfq | 453,825 | 7,196,396 | -0.25% |
| 2024-07-17 | 16.15 | 16.28 | 15.92 | 15.95 | 15.29 | qfq | 279,900 | 4,492,951 | -1.60% |
| 2024-07-16 | 16.35 | 16.35 | 16.07 | 16.21 | 15.54 | qfq | 339,300 | 5,493,082 | -0.31% |
| 2024-07-15 | 16.30 | 16.38 | 16.12 | 16.26 | 15.59 | qfq | 406,500 | 6,612,998 | -0.37% |
| 2024-07-12 | 16.36 | 16.53 | 15.89 | 16.32 | 15.65 | qfq | 1,329,900 | 21,699,614 | 1.24% |
| 2024-07-11 | 15.99 | 16.26 | 15.97 | 16.12 | 15.45 | qfq | 511,800 | 8,237,639 | 0.88% |
| 2024-07-10 | 15.93 | 16.42 | 15.64 | 15.98 | 15.32 | qfq | 797,575 | 12,739,380 | -0.13% |
| 2024-07-09 | 15.50 | 16.29 | 14.88 | 16.00 | 15.34 | qfq | 1,016,200 | 15,957,773 | 4.58% |
| 2024-07-08 | 15.82 | 15.85 | 15.13 | 15.30 | 14.67 | qfq | 602,250 | 9,306,239 | -3.71% |
| 2024-07-05 | 15.76 | 15.94 | 15.57 | 15.89 | 15.23 | qfq | 343,575 | 5,416,706 | 0.82% |
| 2024-07-04 | 16.35 | 16.46 | 15.75 | 15.76 | 15.11 | qfq | 586,825 | 9,384,106 | -3.84% |
| 2024-07-03 | 16.24 | 16.43 | 16.18 | 16.39 | 15.71 | qfq | 382,225 | 6,249,098 | 0.86% |
| 2024-07-02 | 16.41 | 16.50 | 16.14 | 16.25 | 15.58 | qfq | 555,950 | 9,058,520 | -0.37% |
| 2024-07-01 | 15.94 | 16.45 | 15.92 | 16.31 | 15.64 | qfq | 729,800 | 11,913,648 | 1.62% |
| 2024-06-28 | 15.82 | 16.25 | 15.67 | 16.05 | 15.39 | qfq | 812,200 | 13,074,603 | 0.88% |
| 2024-06-27 | 16.28 | 16.49 | 15.91 | 15.91 | 15.25 | qfq | 625,900 | 10,139,318 | -2.15% |
| 2024-06-26 | 16.03 | 16.34 | 15.92 | 16.26 | 15.59 | qfq | 457,250 | 7,401,771 | 0.68% |
| 2024-06-25 | 15.98 | 16.34 | 15.91 | 16.15 | 15.48 | qfq | 633,750 | 10,212,366 | 0.50% |
| 2024-06-24 | 16.55 | 16.87 | 16.06 | 16.07 | 15.41 | qfq | 853,869 | 14,008,458 | -3.77% |
| 2024-06-21 | 16.51 | 16.85 | 16.34 | 16.70 | 16.01 | qfq | 846,925 | 14,064,309 | 0.18% |
| 2024-06-20 | 16.55 | 16.73 | 16.28 | 16.67 | 15.98 | qfq | 954,975 | 15,820,587 | 0.66% |
| 2024-06-19 | 16.27 | 16.69 | 16.07 | 16.56 | 15.88 | qfq | 993,265 | 16,275,906 | -0.72% |
| 2024-06-18 | 16.21 | 16.83 | 16.21 | 16.68 | 15.60 | qfq | 1,024,065 | 17,035,274 | 1.77% |
| 2024-06-17 | 16.36 | 16.40 | 16.25 | 16.39 | 15.33 | qfq | 249,150 | 4,070,820 | 0.00% |
| 2024-06-14 | 16.18 | 16.53 | 16.18 | 16.39 | 15.33 | qfq | 350,700 | 5,729,424 | 0.18% |
| 2024-06-13 | 16.46 | 16.46 | 16.21 | 16.36 | 15.30 | qfq | 280,115 | 4,570,530 | -0.06% |
| 2024-06-12 | 16.15 | 16.58 | 16.15 | 16.37 | 15.31 | qfq | 562,300 | 9,215,238 | 1.11% |
| 2024-06-11 | 16.20 | 16.45 | 16.01 | 16.19 | 15.14 | qfq | 535,159 | 8,654,856 | -1.70% |
| 2024-06-07 | 16.11 | 16.53 | 16.03 | 16.47 | 15.40 | qfq | 887,590 | 14,474,597 | 2.81% |
| 2024-06-06 | 16.77 | 16.88 | 15.88 | 16.02 | 14.98 | qfq | 1,085,400 | 17,599,111 | -3.38% |
| 2024-06-05 | 17.10 | 17.10 | 16.51 | 16.58 | 15.50 | qfq | 1,214,798 | 20,373,893 | -2.47% |
| 2024-06-04 | 16.93 | 17.08 | 16.61 | 17.00 | 15.90 | qfq | 1,341,700 | 22,660,844 | 0.65% |
| 2024-06-03 | 16.88 | 16.98 | 16.66 | 16.89 | 15.79 | qfq | 993,525 | 16,719,044 | 0.06% |
| 2024-05-31 | 16.74 | 16.88 | 16.68 | 16.88 | 15.79 | qfq | 672,012 | 11,269,616 | 1.08% |
| 2024-05-30 | 16.71 | 16.79 | 16.56 | 16.70 | 15.62 | qfq | 341,400 | 5,700,587 | -0.12% |
| 2024-05-29 | 16.52 | 16.84 | 16.52 | 16.72 | 15.64 | qfq | 472,425 | 7,891,942 | 0.84% |
| 2024-05-28 | 16.80 | 16.80 | 16.53 | 16.58 | 15.50 | qfq | 436,700 | 7,271,613 | -1.31% |
| 2024-05-27 | 16.92 | 16.92 | 16.50 | 16.80 | 15.71 | qfq | 469,950 | 7,851,619 | 0.36% |
| 2024-05-24 | 16.73 | 17.04 | 16.71 | 16.74 | 15.65 | qfq | 567,300 | 9,566,688 | -0.42% |
| 2024-05-23 | 17.16 | 17.20 | 16.72 | 16.81 | 15.72 | qfq | 1,308,790 | 22,090,105 | -2.27% |
| 2024-05-22 | 17.36 | 17.39 | 17.16 | 17.20 | 16.08 | qfq | 871,990 | 15,040,910 | -0.17% |
| 2024-05-21 | 17.26 | 17.34 | 17.15 | 17.23 | 16.11 | qfq | 893,040 | 15,382,799 | -0.58% |
| 2024-05-20 | 17.52 | 17.54 | 17.25 | 17.33 | 16.21 | qfq | 1,535,986 | 26,634,813 | -0.57% |
| 2024-05-17 | 17.46 | 17.57 | 17.18 | 17.43 | 16.30 | qfq | 1,174,469 | 20,410,227 | 0.00% |
| 2024-05-16 | 17.30 | 17.56 | 17.30 | 17.43 | 16.30 | qfq | 1,385,350 | 24,138,557 | 0.40% |
| 2024-05-15 | 17.45 | 17.59 | 17.20 | 17.36 | 16.23 | qfq | 1,900,275 | 33,125,461 | -0.17% |
| 2024-05-14 | 17.30 | 17.70 | 17.15 | 17.39 | 16.26 | qfq | 2,077,969 | 36,216,937 | 1.10% |
| 2024-05-13 | 17.31 | 17.45 | 16.88 | 17.20 | 16.08 | qfq | 1,654,925 | 28,400,511 | -0.92% |
| 2024-05-10 | 17.20 | 17.58 | 16.98 | 17.36 | 16.23 | qfq | 2,538,371 | 43,733,775 | 1.05% |
| 2024-05-09 | 17.12 | 17.37 | 17.05 | 17.18 | 16.07 | qfq | 1,682,734 | 28,981,362 | 0.17% |
| 2024-05-08 | 17.46 | 17.55 | 17.15 | 17.15 | 16.04 | qfq | 1,749,775 | 30,194,767 | -2.50% |
| 2024-05-07 | 17.33 | 17.59 | 17.25 | 17.59 | 16.45 | qfq | 3,209,131 | 56,014,531 | 1.44% |
| 2024-05-06 | 17.21 | 17.40 | 17.08 | 17.34 | 16.22 | qfq | 3,605,407 | 62,001,613 | 1.58% |
| 2024-04-30 | 17.16 | 17.33 | 16.95 | 17.07 | 15.96 | qfq | 2,208,457 | 37,725,320 | -0.64% |
| 2024-04-29 | 17.23 | 17.34 | 16.91 | 17.18 | 16.07 | qfq | 3,906,428 | 66,749,642 | -0.35% |
| 2024-04-26 | 16.56 | 18.44 | 16.56 | 17.24 | 16.12 | qfq | 5,731,807 | 98,354,618 | 2.80% |
| 2024-04-25 | 16.61 | 16.98 | 16.50 | 16.77 | 15.68 | qfq | 3,761,214 | 62,993,231 | -2.22% |
| 2024-04-24 | 16.91 | 17.24 | 16.45 | 17.15 | 16.04 | qfq | 5,747,775 | 95,761,815 | -2.61% |
| 2024-04-23 | 16.19 | 17.61 | 15.96 | 17.61 | 16.47 | qfq | 4,349,900 | 75,321,088 | 9.99% |
| 2024-04-22 | 15.96 | 16.26 | 15.69 | 16.01 | 14.97 | qfq | 796,200 | 12,727,457 | 0.25% |
| 2024-04-19 | 15.90 | 16.24 | 15.70 | 15.97 | 14.93 | qfq | 740,700 | 11,825,459 | -0.87% |
| 2024-04-18 | 16.19 | 16.42 | 15.77 | 16.11 | 15.07 | qfq | 1,052,475 | 16,980,818 | -1.04% |
| 2024-04-17 | 15.89 | 16.44 | 15.49 | 16.28 | 15.22 | qfq | 1,529,911 | 24,610,284 | 7.32% |
| 2024-04-16 | 16.30 | 16.31 | 15.17 | 15.17 | 14.19 | qfq | 1,796,919 | 28,081,286 | -8.12% |
| 2024-04-15 | 17.16 | 17.53 | 15.96 | 16.51 | 15.44 | qfq | 2,305,968 | 38,384,904 | -4.90% |
| 2024-04-12 | 17.20 | 17.56 | 17.18 | 17.36 | 16.23 | qfq | 640,200 | 11,115,938 | 0.23% |
| 2024-04-11 | 17.27 | 17.54 | 16.96 | 17.32 | 16.20 | qfq | 651,017 | 11,307,193 | -0.46% |
| 2024-04-10 | 17.49 | 17.57 | 17.15 | 17.40 | 16.27 | qfq | 1,174,050 | 20,332,229 | -0.40% |
| 2024-04-09 | 17.19 | 17.53 | 17.19 | 17.47 | 16.34 | qfq | 1,089,271 | 18,940,207 | 0.92% |
| 2024-04-08 | 17.50 | 17.64 | 17.22 | 17.31 | 16.19 | qfq | 1,316,996 | 22,911,732 | -1.48% |
| 2024-04-03 | 17.55 | 17.75 | 17.35 | 17.57 | 16.43 | qfq | 1,242,060 | 21,836,616 | 0.63% |
| 2024-04-02 | 17.12 | 17.56 | 17.12 | 17.46 | 16.33 | qfq | 1,074,928 | 18,691,345 | 1.39% |
| 2024-04-01 | 17.08 | 17.22 | 16.88 | 17.22 | 16.10 | qfq | 1,063,985 | 18,145,174 | 1.00% |
| 2024-03-29 | 16.78 | 17.08 | 16.78 | 17.05 | 15.94 | qfq | 735,650 | 12,481,917 | 1.49% |
| 2024-03-28 | 16.27 | 16.94 | 16.27 | 16.80 | 15.71 | qfq | 729,100 | 12,195,092 | 3.07% |
| 2024-03-27 | 16.68 | 16.79 | 16.12 | 16.30 | 15.24 | qfq | 543,110 | 8,963,033 | -2.28% |
| 2024-03-26 | 16.73 | 16.85 | 16.35 | 16.68 | 15.60 | qfq | 610,000 | 10,136,413 | 0.36% |
| 2024-03-25 | 16.90 | 17.06 | 16.54 | 16.62 | 15.54 | qfq | 695,300 | 11,695,693 | -1.89% |
| 2024-03-22 | 17.17 | 17.22 | 16.68 | 16.94 | 15.84 | qfq | 808,317 | 13,688,162 | -1.51% |
| 2024-03-21 | 17.19 | 17.31 | 16.88 | 17.20 | 16.08 | qfq | 743,850 | 12,693,983 | 0.17% |
| 2024-03-20 | 17.09 | 17.26 | 17.05 | 17.17 | 16.06 | qfq | 617,125 | 10,593,424 | 0.47% |
| 2024-03-19 | 17.22 | 17.25 | 17.00 | 17.09 | 15.98 | qfq | 428,075 | 7,338,952 | -0.23% |
| 2024-03-18 | 16.99 | 17.19 | 16.93 | 17.13 | 16.02 | qfq | 631,985 | 10,777,606 | 0.82% |
| 2024-03-15 | 16.80 | 17.13 | 16.64 | 16.99 | 15.89 | qfq | 850,375 | 14,329,715 | 0.89% |
| 2024-03-14 | 16.99 | 17.08 | 16.45 | 16.84 | 15.75 | qfq | 1,037,000 | 17,358,014 | -0.88% |
| 2024-03-13 | 16.66 | 17.29 | 16.55 | 16.99 | 15.89 | qfq | 1,211,010 | 20,436,932 | 1.98% |
| 2024-03-12 | 16.39 | 16.69 | 16.39 | 16.66 | 15.58 | qfq | 765,210 | 12,676,492 | 1.28% |
| 2024-03-11 | 16.15 | 16.45 | 15.85 | 16.45 | 15.38 | qfq | 1,095,460 | 17,740,596 | 2.17% |
| 2024-03-08 | 16.02 | 16.20 | 15.80 | 16.10 | 15.06 | qfq | 679,124 | 10,908,156 | 0.31% |
| 2024-03-07 | 15.95 | 16.23 | 15.91 | 16.05 | 15.01 | qfq | 895,819 | 14,424,249 | 0.63% |
| 2024-03-06 | 15.76 | 16.33 | 15.61 | 15.95 | 14.92 | qfq | 1,036,325 | 16,501,696 | -0.99% |
| 2024-03-05 | 16.06 | 16.24 | 15.69 | 16.11 | 15.07 | qfq | 1,105,205 | 17,575,397 | 0.37% |
| 2024-03-04 | 16.15 | 16.39 | 15.58 | 16.05 | 15.01 | qfq | 1,446,150 | 23,008,895 | -0.06% |
| 2024-03-01 | 15.63 | 16.09 | 15.48 | 16.06 | 15.02 | qfq | 1,749,400 | 27,628,580 | 2.75% |
| 2024-02-29 | 14.97 | 15.87 | 14.91 | 15.63 | 14.62 | qfq | 2,165,126 | 33,210,020 | 2.76% |
| 2024-02-28 | 16.75 | 17.19 | 15.21 | 15.21 | 14.22 | qfq | 1,904,950 | 30,762,514 | -9.19% |
| 2024-02-27 | 15.98 | 16.75 | 15.98 | 16.75 | 15.66 | qfq | 1,419,930 | 23,502,615 | 3.52% |
| 2024-02-26 | 16.33 | 16.45 | 16.01 | 16.18 | 15.13 | qfq | 1,664,846 | 27,055,073 | -0.92% |
| 2024-02-23 | 15.62 | 16.35 | 15.47 | 16.33 | 15.27 | qfq | 1,719,519 | 27,252,807 | 4.55% |
| 2024-02-22 | 15.26 | 15.65 | 15.17 | 15.62 | 14.61 | qfq | 1,647,722 | 25,433,960 | 2.36% |
| 2024-02-21 | 14.90 | 15.58 | 14.81 | 15.26 | 14.27 | qfq | 1,442,012 | 21,994,743 | 1.40% |
| 2024-02-20 | 14.53 | 15.11 | 14.40 | 15.05 | 14.07 | qfq | 999,598 | 14,810,223 | 2.59% |
| 2024-02-19 | 14.46 | 14.88 | 14.38 | 14.67 | 13.72 | qfq | 2,113,179 | 30,834,191 | 1.17% |
| 2024-02-08 | 12.94 | 14.52 | 12.68 | 14.50 | 13.56 | qfq | 2,441,497 | 33,423,014 | 9.85% |
| 2024-02-07 | 14.03 | 14.03 | 12.65 | 13.20 | 12.34 | qfq | 2,897,005 | 38,096,692 | -5.71% |
| 2024-02-06 | 13.92 | 14.50 | 13.04 | 14.00 | 13.09 | qfq | 3,034,085 | 41,029,740 | -2.23% |
| 2024-02-05 | 15.79 | 15.79 | 14.24 | 14.32 | 13.39 | qfq | 2,671,459 | 39,072,997 | -9.48% |
| 2024-02-02 | 17.00 | 17.50 | 15.34 | 15.82 | 14.79 | qfq | 1,650,918 | 27,064,037 | -6.28% |
| 2024-02-01 | 17.01 | 17.07 | 16.17 | 16.88 | 15.79 | qfq | 2,215,385 | 37,010,644 | -1.11% |
| 2024-01-31 | 18.04 | 18.20 | 17.00 | 17.07 | 15.96 | qfq | 1,777,867 | 30,860,327 | -5.38% |
| 2024-01-30 | 19.00 | 19.00 | 18.02 | 18.04 | 16.87 | qfq | 1,712,300 | 31,293,646 | -3.58% |
| 2024-01-29 | 19.33 | 19.50 | 18.60 | 18.71 | 17.50 | qfq | 1,726,025 | 32,523,484 | -3.11% |
| 2024-01-26 | 19.15 | 19.76 | 19.13 | 19.31 | 18.06 | qfq | 1,717,600 | 33,376,782 | 1.15% |
| 2024-01-25 | 18.88 | 19.18 | 18.56 | 19.09 | 17.85 | qfq | 1,544,225 | 29,250,112 | 1.17% |
| 2024-01-24 | 18.31 | 19.28 | 18.20 | 18.87 | 17.65 | qfq | 2,672,335 | 50,269,278 | 2.67% |
| 2024-01-23 | 19.85 | 19.85 | 18.13 | 18.38 | 17.19 | qfq | 4,740,693 | 87,987,232 | -6.94% |
| 2024-01-22 | 20.20 | 20.69 | 19.11 | 19.75 | 18.47 | qfq | 3,903,608 | 77,712,170 | -4.77% |
| 2024-01-19 | 20.34 | 21.04 | 19.96 | 20.74 | 19.40 | qfq | 3,321,202 | 68,553,630 | 2.02% |
| 2024-01-18 | 20.20 | 20.41 | 19.82 | 20.33 | 19.01 | qfq | 2,108,115 | 42,433,205 | 0.15% |
| 2024-01-17 | 20.57 | 20.70 | 20.28 | 20.30 | 18.98 | qfq | 1,652,850 | 33,842,484 | -1.74% |
| 2024-01-16 | 20.45 | 20.66 | 20.08 | 20.66 | 19.32 | qfq | 1,400,500 | 28,436,350 | 1.22% |
| 2024-01-15 | 20.00 | 20.47 | 19.83 | 20.41 | 19.09 | qfq | 1,099,210 | 22,266,995 | 1.69% |
| 2024-01-12 | 19.94 | 20.43 | 19.94 | 20.07 | 18.77 | qfq | 886,750 | 17,920,185 | -0.25% |
| 2024-01-11 | 19.79 | 20.13 | 19.78 | 20.12 | 18.82 | qfq | 709,450 | 14,193,224 | 0.80% |
| 2024-01-10 | 20.12 | 20.24 | 19.87 | 19.96 | 18.67 | qfq | 791,750 | 15,906,578 | -0.80% |
| 2024-01-09 | 19.78 | 20.26 | 19.77 | 20.12 | 18.82 | qfq | 823,825 | 16,521,380 | 1.41% |
| 2024-01-08 | 20.08 | 20.08 | 19.75 | 19.84 | 18.55 | qfq | 768,350 | 15,317,179 | -0.80% |
| 2024-01-05 | 20.13 | 20.35 | 19.91 | 20.00 | 18.70 | qfq | 1,014,300 | 20,355,865 | -0.70% |
| 2024-01-04 | 20.00 | 20.20 | 19.82 | 20.14 | 18.83 | qfq | 1,025,392 | 20,572,131 | 0.70% |
| 2024-01-03 | 19.90 | 20.06 | 19.83 | 20.00 | 18.70 | qfq | 873,400 | 17,422,511 | 0.05% |
| 2024-01-02 | 19.85 | 20.08 | 19.75 | 19.99 | 18.69 | qfq | 1,147,400 | 22,929,481 | 1.27% |
| 2023-12-29 | 19.45 | 19.75 | 19.37 | 19.74 | 18.46 | qfq | 616,492 | 12,052,604 | 1.91% |
| 2023-12-28 | 19.24 | 19.54 | 18.91 | 19.37 | 18.11 | qfq | 706,795 | 13,635,452 | 0.68% |
| 2023-12-27 | 18.88 | 19.28 | 18.76 | 19.24 | 17.99 | qfq | 798,740 | 15,200,977 | 1.58% |
| 2023-12-26 | 19.28 | 19.34 | 18.88 | 18.94 | 17.71 | qfq | 690,655 | 13,131,416 | -1.56% |
| 2023-12-25 | 19.47 | 19.60 | 19.09 | 19.24 | 17.99 | qfq | 915,501 | 17,591,374 | -1.18% |
| 2023-12-22 | 19.80 | 20.00 | 19.35 | 19.47 | 18.21 | qfq | 1,109,118 | 21,781,921 | -1.67% |
| 2023-12-21 | 19.50 | 19.85 | 19.15 | 19.80 | 18.52 | qfq | 884,828 | 17,319,407 | 1.49% |
| 2023-12-20 | 19.54 | 19.85 | 19.48 | 19.51 | 18.24 | qfq | 499,575 | 9,834,630 | -0.56% |
| 2023-12-19 | 19.76 | 19.76 | 19.38 | 19.62 | 18.35 | qfq | 789,750 | 15,434,070 | 0.15% |
| 2023-12-18 | 19.72 | 19.84 | 19.52 | 19.59 | 18.32 | qfq | 723,200 | 14,212,031 | -0.71% |
| 2023-12-15 | 19.65 | 19.83 | 19.56 | 19.73 | 18.45 | qfq | 530,850 | 10,467,264 | 0.41% |
| 2023-12-14 | 19.58 | 19.84 | 19.50 | 19.65 | 18.38 | qfq | 557,200 | 10,966,678 | 0.56% |
| 2023-12-13 | 19.64 | 19.71 | 19.44 | 19.54 | 18.27 | qfq | 582,368 | 11,416,142 | 0.05% |
| 2023-12-12 | 19.60 | 19.64 | 19.30 | 19.53 | 18.26 | qfq | 587,611 | 11,440,680 | -0.15% |
| 2023-12-11 | 19.30 | 19.68 | 19.15 | 19.56 | 18.29 | qfq | 909,575 | 17,712,331 | 1.29% |
| 2023-12-08 | 19.93 | 19.93 | 19.28 | 19.31 | 18.06 | qfq | 967,074 | 18,868,488 | -2.92% |
| 2023-12-07 | 19.97 | 20.01 | 19.77 | 19.89 | 18.60 | qfq | 704,250 | 13,996,136 | -0.20% |
| 2023-12-06 | 19.61 | 20.06 | 19.61 | 19.93 | 18.64 | qfq | 639,700 | 12,747,105 | 0.81% |
| 2023-12-05 | 19.98 | 20.08 | 19.75 | 19.77 | 18.49 | qfq | 543,441 | 10,797,001 | -1.05% |
| 2023-12-04 | 19.95 | 20.14 | 19.87 | 19.98 | 18.68 | qfq | 885,675 | 17,726,432 | 0.20% |
| 2023-12-01 | 19.90 | 20.16 | 19.82 | 19.94 | 18.65 | qfq | 793,900 | 15,891,663 | 0.20% |
| 2023-11-30 | 20.09 | 20.09 | 19.66 | 19.90 | 18.61 | qfq | 758,000 | 15,003,939 | -0.25% |
| 2023-11-29 | 20.02 | 20.25 | 19.82 | 19.95 | 18.66 | qfq | 609,800 | 12,206,849 | -0.25% |
| 2023-11-28 | 19.79 | 20.16 | 19.79 | 20.00 | 18.70 | qfq | 915,700 | 18,334,885 | 0.50% |
| 2023-11-27 | 19.99 | 20.01 | 19.71 | 19.90 | 18.61 | qfq | 532,150 | 10,571,511 | 0.05% |
| 2023-11-24 | 20.14 | 20.14 | 19.87 | 19.89 | 18.60 | qfq | 546,700 | 10,915,026 | -1.00% |
| 2023-11-23 | 20.01 | 20.15 | 19.98 | 20.09 | 18.79 | qfq | 552,300 | 11,089,272 | 0.25% |
| 2023-11-22 | 20.12 | 20.25 | 19.95 | 20.04 | 18.74 | qfq | 771,717 | 15,509,197 | -0.40% |
| 2023-11-21 | 20.00 | 20.19 | 19.94 | 20.12 | 18.82 | qfq | 1,124,600 | 22,598,718 | 0.40% |
| 2023-11-20 | 19.90 | 20.09 | 19.73 | 20.04 | 18.74 | qfq | 1,063,575 | 21,193,686 | 0.55% |
| 2023-11-17 | 19.83 | 19.97 | 19.71 | 19.93 | 18.64 | qfq | 641,144 | 12,754,931 | 0.50% |
| 2023-11-16 | 19.88 | 20.04 | 19.75 | 19.83 | 18.54 | qfq | 867,261 | 17,238,866 | -0.35% |
| 2023-11-15 | 19.96 | 20.14 | 19.85 | 19.90 | 18.61 | qfq | 800,610 | 15,971,488 | -0.85% |
| 2023-11-14 | 20.05 | 20.28 | 19.82 | 20.07 | 18.77 | qfq | 1,191,350 | 23,836,184 | 0.05% |
| 2023-11-13 | 19.71 | 20.50 | 19.63 | 20.06 | 18.76 | qfq | 1,568,838 | 31,410,438 | 2.19% |
| 2023-11-10 | 19.50 | 19.81 | 19.42 | 19.63 | 18.36 | qfq | 719,150 | 14,141,683 | 0.10% |
| 2023-11-09 | 19.89 | 19.89 | 19.47 | 19.61 | 18.34 | qfq | 755,482 | 14,809,552 | -0.51% |
| 2023-11-08 | 19.91 | 19.91 | 19.62 | 19.71 | 18.43 | qfq | 544,344 | 10,744,083 | -0.61% |
| 2023-11-07 | 19.80 | 19.95 | 19.68 | 19.83 | 18.54 | qfq | 721,857 | 14,314,242 | -0.40% |
| 2023-11-06 | 19.83 | 19.95 | 19.73 | 19.91 | 18.62 | qfq | 867,050 | 17,215,225 | 0.45% |
| 2023-11-03 | 19.81 | 19.94 | 19.74 | 19.82 | 18.53 | qfq | 721,632 | 14,325,492 | 0.10% |
| 2023-11-02 | 20.00 | 20.00 | 19.61 | 19.80 | 18.52 | qfq | 740,200 | 14,616,011 | -0.45% |
| 2023-11-01 | 19.85 | 19.98 | 19.49 | 19.89 | 18.60 | qfq | 964,800 | 19,108,404 | 0.51% |
| 2023-10-31 | 19.64 | 19.94 | 19.50 | 19.79 | 18.51 | qfq | 1,188,875 | 23,484,678 | 0.46% |
| 2023-10-30 | 19.60 | 20.00 | 19.54 | 19.70 | 18.42 | qfq | 987,650 | 19,497,226 | 0.51% |
| 2023-10-27 | 19.22 | 19.65 | 19.09 | 19.60 | 18.33 | qfq | 661,375 | 12,923,373 | 1.98% |
| 2023-10-26 | 19.41 | 19.56 | 19.01 | 19.22 | 17.97 | qfq | 487,100 | 9,362,324 | -0.88% |
| 2023-10-25 | 19.55 | 19.64 | 19.26 | 19.39 | 18.13 | qfq | 739,900 | 14,374,376 | -0.10% |
| 2023-10-24 | 18.42 | 19.55 | 18.42 | 19.41 | 18.15 | qfq | 1,152,408 | 22,175,018 | 5.32% |
| 2023-10-23 | 18.87 | 18.98 | 18.33 | 18.43 | 17.24 | qfq | 601,400 | 11,185,348 | -2.54% |
| 2023-10-20 | 19.11 | 19.23 | 18.89 | 18.91 | 17.68 | qfq | 427,500 | 8,125,069 | -1.36% |
| 2023-10-19 | 19.36 | 19.58 | 18.98 | 19.17 | 17.93 | qfq | 491,050 | 9,455,554 | -0.62% |
| 2023-10-18 | 19.60 | 19.85 | 19.25 | 19.29 | 18.04 | qfq | 781,450 | 15,218,466 | -1.53% |
| 2023-10-17 | 19.42 | 19.79 | 19.42 | 19.59 | 18.32 | qfq | 1,060,550 | 20,835,045 | 1.29% |
| 2023-10-16 | 19.08 | 19.38 | 18.95 | 19.34 | 18.09 | qfq | 440,700 | 8,473,343 | 1.58% |
| 2023-10-13 | 19.31 | 19.40 | 18.95 | 19.04 | 17.81 | qfq | 525,634 | 10,019,060 | -1.75% |
| 2023-10-12 | 19.41 | 19.49 | 19.22 | 19.38 | 18.12 | qfq | 536,309 | 10,389,345 | 0.00% |
| 2023-10-11 | 19.48 | 19.54 | 19.17 | 19.38 | 18.12 | qfq | 627,059 | 12,146,065 | -0.36% |
| 2023-10-10 | 19.37 | 19.50 | 19.02 | 19.45 | 18.19 | qfq | 860,550 | 16,593,107 | 0.78% |
| 2023-10-09 | 19.74 | 19.78 | 19.17 | 19.30 | 18.05 | qfq | 929,600 | 17,936,754 | -1.73% |
| 2023-09-28 | 19.46 | 19.76 | 19.45 | 19.64 | 18.37 | qfq | 645,575 | 12,695,355 | 0.46% |
| 2023-09-27 | 19.40 | 19.63 | 19.11 | 19.55 | 18.28 | qfq | 805,150 | 15,676,281 | 0.57% |
| 2023-09-26 | 19.39 | 19.48 | 19.24 | 19.44 | 18.18 | qfq | 520,925 | 10,096,337 | 0.26% |
| 2023-09-25 | 19.55 | 19.60 | 19.33 | 19.39 | 18.13 | qfq | 647,100 | 12,584,537 | -0.87% |
| 2023-09-22 | 19.17 | 19.62 | 19.17 | 19.56 | 18.29 | qfq | 719,050 | 14,010,280 | 1.35% |
| 2023-09-21 | 19.50 | 19.61 | 19.23 | 19.30 | 18.05 | qfq | 646,892 | 12,520,333 | -0.67% |
| 2023-09-20 | 19.48 | 19.64 | 19.33 | 19.43 | 18.17 | qfq | 703,259 | 13,742,868 | 0.10% |
| 2023-09-19 | 19.54 | 19.67 | 19.35 | 19.41 | 18.15 | qfq | 772,000 | 15,047,050 | -0.77% |
| 2023-09-18 | 19.19 | 19.63 | 18.74 | 19.56 | 18.29 | qfq | 1,432,250 | 27,831,943 | 1.82% |
| 2023-09-15 | 19.23 | 19.42 | 19.02 | 19.21 | 17.96 | qfq | 541,975 | 10,425,343 | 0.10% |
| 2023-09-14 | 19.23 | 19.43 | 19.00 | 19.19 | 17.95 | qfq | 571,700 | 10,937,388 | -0.21% |
| 2023-09-13 | 19.20 | 19.47 | 19.08 | 19.23 | 17.98 | qfq | 777,375 | 14,918,135 | 0.16% |
| 2023-09-12 | 19.72 | 19.74 | 19.16 | 19.20 | 17.96 | qfq | 1,361,200 | 26,357,630 | -2.78% |
| 2023-09-11 | 19.46 | 19.80 | 19.03 | 19.75 | 18.47 | qfq | 1,091,000 | 21,462,053 | 1.44% |
| 2023-09-08 | 19.48 | 19.71 | 19.38 | 19.47 | 18.21 | qfq | 1,015,075 | 19,890,391 | -0.21% |
| 2023-09-07 | 19.59 | 19.75 | 19.40 | 19.51 | 18.24 | qfq | 701,700 | 13,690,263 | -0.66% |
| 2023-09-06 | 19.40 | 19.66 | 19.40 | 19.64 | 18.37 | qfq | 794,000 | 15,553,264 | 0.31% |
| 2023-09-05 | 19.65 | 19.87 | 19.39 | 19.58 | 18.31 | qfq | 928,223 | 18,179,879 | -0.31% |
| 2023-09-04 | 19.53 | 19.75 | 19.49 | 19.64 | 18.37 | qfq | 623,100 | 12,209,542 | 0.77% |
| 2023-09-01 | 19.40 | 19.59 | 19.34 | 19.49 | 18.23 | qfq | 482,950 | 9,416,393 | -0.15% |
| 2023-08-31 | 19.44 | 19.64 | 19.31 | 19.52 | 18.25 | qfq | 600,550 | 11,696,548 | 0.31% |
| 2023-08-30 | 19.38 | 19.70 | 19.33 | 19.46 | 18.20 | qfq | 813,650 | 15,906,304 | 0.67% |
| 2023-08-29 | 18.86 | 19.35 | 18.57 | 19.33 | 18.08 | qfq | 837,750 | 16,093,091 | 2.38% |
| 2023-08-28 | 19.30 | 19.43 | 18.76 | 18.88 | 17.66 | qfq | 1,221,726 | 23,346,932 | 2.66% |
| 2023-08-25 | 18.79 | 19.02 | 18.20 | 18.39 | 17.20 | qfq | 733,100 | 13,662,756 | -1.76% |
| 2023-08-24 | 18.86 | 19.06 | 18.48 | 18.72 | 17.51 | qfq | 897,900 | 16,798,026 | -0.79% |
| 2023-08-23 | 18.87 | 19.19 | 18.52 | 18.87 | 17.65 | qfq | 769,200 | 14,479,834 | -0.21% |
| 2023-08-22 | 19.35 | 19.54 | 18.65 | 18.91 | 17.68 | qfq | 903,350 | 17,191,735 | -2.22% |
| 2023-08-21 | 19.20 | 19.48 | 19.08 | 19.34 | 18.09 | qfq | 596,750 | 11,542,512 | 0.78% |
| 2023-08-18 | 19.35 | 19.48 | 19.11 | 19.19 | 17.95 | qfq | 625,975 | 12,097,625 | -0.62% |
| 2023-08-17 | 18.91 | 19.38 | 18.83 | 19.31 | 18.06 | qfq | 1,002,500 | 19,189,241 | 1.90% |
| 2023-08-16 | 19.03 | 19.31 | 18.73 | 18.95 | 17.72 | qfq | 772,250 | 14,743,419 | -0.26% |
| 2023-08-15 | 18.85 | 19.24 | 18.70 | 19.00 | 17.77 | qfq | 941,900 | 17,930,800 | 0.90% |
| 2023-08-14 | 18.97 | 19.20 | 18.70 | 18.83 | 17.61 | qfq | 363,300 | 6,834,794 | -0.69% |
| 2023-08-11 | 19.01 | 19.27 | 18.89 | 18.96 | 17.73 | qfq | 408,325 | 7,785,161 | -0.05% |
| 2023-08-10 | 18.80 | 19.00 | 18.70 | 18.97 | 17.74 | qfq | 364,575 | 6,884,371 | 0.69% |
| 2023-08-09 | 18.89 | 19.19 | 18.50 | 18.84 | 17.62 | qfq | 410,425 | 7,731,613 | -0.84% |
| 2023-08-08 | 19.17 | 19.17 | 18.80 | 19.00 | 17.77 | qfq | 326,200 | 6,189,871 | -0.21% |
| 2023-08-07 | 19.22 | 19.38 | 18.81 | 19.04 | 17.81 | qfq | 529,834 | 10,101,580 | -1.40% |
| 2023-08-04 | 19.48 | 19.69 | 19.23 | 19.31 | 18.06 | qfq | 457,200 | 8,846,563 | -0.62% |
| 2023-08-03 | 19.68 | 19.69 | 19.33 | 19.43 | 18.17 | qfq | 543,250 | 10,569,010 | -1.37% |
| 2023-08-02 | 19.66 | 19.77 | 19.55 | 19.70 | 18.42 | qfq | 342,400 | 6,734,342 | 0.36% |
| 2023-08-01 | 19.87 | 19.87 | 19.50 | 19.63 | 18.36 | qfq | 479,259 | 9,401,124 | -0.41% |
| 2023-07-31 | 19.71 | 19.76 | 19.46 | 19.71 | 18.43 | qfq | 584,525 | 11,473,342 | 0.00% |
| 2023-07-28 | 19.31 | 19.84 | 19.31 | 19.71 | 18.43 | qfq | 818,650 | 16,136,527 | 1.28% |
| 2023-07-27 | 19.66 | 19.80 | 19.32 | 19.46 | 18.20 | qfq | 708,250 | 13,838,720 | -0.87% |
| 2023-07-26 | 19.98 | 20.26 | 19.51 | 19.63 | 18.36 | qfq | 1,273,925 | 25,152,778 | 0.20% |
| 2023-07-25 | 19.33 | 19.60 | 19.33 | 19.59 | 18.32 | qfq | 845,200 | 16,505,451 | 1.35% |
| 2023-07-24 | 19.27 | 19.46 | 19.19 | 19.33 | 18.08 | qfq | 419,017 | 8,095,175 | 0.16% |
| 2023-07-21 | 19.13 | 19.36 | 19.05 | 19.30 | 18.05 | qfq | 384,517 | 7,392,528 | 0.42% |
| 2023-07-20 | 19.35 | 19.40 | 19.19 | 19.22 | 17.97 | qfq | 336,500 | 6,480,886 | -0.47% |
| 2023-07-19 | 19.24 | 19.36 | 19.11 | 19.31 | 18.06 | qfq | 436,150 | 8,417,398 | 0.36% |
| 2023-07-18 | 19.10 | 19.29 | 19.02 | 19.24 | 17.99 | qfq | 410,225 | 7,869,435 | 1.00% |
| 2023-07-17 | 19.20 | 19.20 | 18.90 | 19.05 | 17.81 | qfq | 319,025 | 6,080,963 | -0.37% |