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
美邦股份605033.SH
最近收盘价17.102026-07-17
最近交易日2026-07-17
成交量（股）2,028,567
成交额（元）35,425,546
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-02 | 2025-12-10 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-12 | 2024-12-19 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.15 | — | — | — | 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 | 17.66 | 18.01 | 16.98 | 17.10 | 17.10 | qfq | 2,028,567 | 35,425,546 | -3.82% |
| 2026-07-16 | 17.76 | 17.94 | 17.43 | 17.78 | 17.78 | qfq | 1,509,100 | 26,731,895 | 0.40% |
| 2026-07-15 | 17.46 | 17.86 | 17.33 | 17.71 | 17.71 | qfq | 1,461,223 | 25,772,355 | 1.37% |
| 2026-07-14 | 17.02 | 17.49 | 16.81 | 17.47 | 17.47 | qfq | 1,659,550 | 28,535,571 | 2.46% |
| 2026-07-13 | 17.39 | 17.42 | 17.00 | 17.05 | 17.05 | qfq | 1,957,916 | 33,552,857 | -1.84% |
| 2026-07-10 | 17.05 | 17.62 | 16.70 | 17.37 | 17.37 | qfq | 2,044,700 | 35,332,172 | 1.82% |
| 2026-07-09 | 17.07 | 17.33 | 16.71 | 17.06 | 17.06 | qfq | 1,534,800 | 26,059,238 | -1.04% |
| 2026-07-08 | 17.16 | 17.51 | 17.05 | 17.24 | 17.24 | qfq | 1,365,400 | 23,604,542 | -1.49% |
| 2026-07-07 | 18.02 | 18.09 | 17.42 | 17.50 | 17.50 | qfq | 1,636,700 | 28,923,660 | -3.37% |
| 2026-07-06 | 18.36 | 18.49 | 18.04 | 18.11 | 18.11 | qfq | 2,256,700 | 41,085,733 | 0.06% |
| 2026-07-03 | 17.68 | 18.24 | 17.40 | 18.10 | 18.10 | qfq | 2,874,400 | 51,658,246 | 3.43% |
| 2026-07-02 | 17.11 | 17.87 | 17.01 | 17.50 | 17.50 | qfq | 2,510,400 | 44,007,878 | 2.28% |
| 2026-07-01 | 16.69 | 17.34 | 16.52 | 17.11 | 17.11 | qfq | 1,994,812 | 33,867,224 | 2.82% |
| 2026-06-30 | 16.80 | 16.99 | 16.50 | 16.64 | 16.64 | qfq | 1,587,400 | 26,455,377 | -1.13% |
| 2026-06-29 | 16.90 | 16.99 | 16.35 | 16.83 | 16.83 | qfq | 2,011,844 | 33,604,039 | -0.88% |
| 2026-06-26 | 17.39 | 17.39 | 16.84 | 16.98 | 16.98 | qfq | 1,781,000 | 30,349,824 | -2.36% |
| 2026-06-25 | 18.02 | 18.06 | 17.34 | 17.39 | 17.39 | qfq | 2,026,400 | 35,455,547 | -3.17% |
| 2026-06-24 | 18.46 | 18.50 | 17.79 | 17.96 | 17.96 | qfq | 1,607,800 | 29,022,702 | -2.76% |
| 2026-06-23 | 18.28 | 18.85 | 18.20 | 18.47 | 18.47 | qfq | 2,064,712 | 38,320,181 | 1.15% |
| 2026-06-22 | 18.11 | 18.26 | 17.40 | 18.26 | 18.26 | qfq | 2,244,400 | 39,872,102 | 0.83% |
| 2026-06-18 | 18.22 | 18.39 | 17.90 | 18.11 | 18.11 | qfq | 1,446,100 | 26,236,611 | -0.60% |
| 2026-06-17 | 18.88 | 18.88 | 18.16 | 18.22 | 18.22 | qfq | 2,130,700 | 39,009,954 | -3.14% |
| 2026-06-16 | 18.91 | 19.03 | 18.71 | 18.81 | 18.71 | qfq | 1,715,600 | 32,333,967 | -0.53% |
| 2026-06-15 | 19.03 | 19.48 | 18.85 | 18.91 | 18.81 | qfq | 1,817,444 | 34,677,930 | -0.26% |
| 2026-06-12 | 18.90 | 19.07 | 18.46 | 18.96 | 18.86 | qfq | 2,198,900 | 41,433,871 | 1.39% |
| 2026-06-11 | 18.58 | 18.92 | 18.38 | 18.70 | 18.60 | qfq | 1,314,200 | 24,441,577 | -0.53% |
| 2026-06-10 | 18.89 | 19.10 | 18.59 | 18.80 | 18.70 | qfq | 1,203,900 | 22,667,689 | -1.05% |
| 2026-06-09 | 18.98 | 19.18 | 18.69 | 19.00 | 18.90 | qfq | 1,484,800 | 28,137,707 | 0.64% |
| 2026-06-08 | 19.28 | 19.47 | 18.53 | 18.88 | 18.78 | qfq | 2,273,900 | 43,274,423 | -3.08% |
| 2026-06-05 | 19.34 | 19.68 | 19.05 | 19.48 | 19.38 | qfq | 1,311,700 | 25,459,134 | 0.67% |
| 2026-06-04 | 19.51 | 19.75 | 19.22 | 19.35 | 19.25 | qfq | 1,518,000 | 29,460,940 | -1.58% |
| 2026-06-03 | 19.95 | 20.05 | 19.50 | 19.66 | 19.56 | qfq | 1,901,300 | 37,465,329 | -2.04% |
| 2026-06-02 | 20.65 | 20.71 | 19.83 | 20.07 | 19.96 | qfq | 1,743,700 | 35,008,541 | -2.10% |
| 2026-06-01 | 19.80 | 20.70 | 19.58 | 20.50 | 20.39 | qfq | 2,464,910 | 50,022,169 | 3.54% |
| 2026-05-29 | 20.55 | 20.60 | 19.71 | 19.80 | 19.69 | qfq | 1,943,710 | 38,942,805 | -3.65% |
| 2026-05-28 | 20.51 | 20.74 | 20.20 | 20.55 | 20.44 | qfq | 1,708,400 | 35,044,385 | 0.34% |
| 2026-05-27 | 21.00 | 21.21 | 20.28 | 20.48 | 20.37 | qfq | 2,342,900 | 48,177,006 | -2.85% |
| 2026-05-26 | 21.50 | 21.54 | 20.90 | 21.08 | 20.97 | qfq | 2,337,700 | 49,234,663 | -2.27% |
| 2026-05-25 | 21.97 | 21.99 | 21.37 | 21.57 | 21.46 | qfq | 1,882,700 | 40,703,496 | -1.37% |
| 2026-05-22 | 21.47 | 21.95 | 21.36 | 21.87 | 21.75 | qfq | 1,971,500 | 42,725,803 | 1.82% |
| 2026-05-21 | 22.52 | 22.73 | 21.40 | 21.48 | 21.37 | qfq | 3,481,800 | 76,454,869 | -4.70% |
| 2026-05-20 | 22.38 | 22.88 | 22.09 | 22.54 | 22.42 | qfq | 2,488,500 | 56,051,932 | 0.67% |
| 2026-05-19 | 22.81 | 22.98 | 22.13 | 22.39 | 22.27 | qfq | 2,762,300 | 61,878,405 | -2.01% |
| 2026-05-18 | 22.99 | 23.14 | 22.77 | 22.85 | 22.73 | qfq | 2,411,400 | 55,200,923 | -1.13% |
| 2026-05-15 | 23.08 | 23.63 | 22.91 | 23.11 | 22.99 | qfq | 3,023,100 | 70,370,676 | 0.22% |
| 2026-05-14 | 23.45 | 23.72 | 23.06 | 23.06 | 22.94 | qfq | 3,607,100 | 83,985,223 | -1.71% |
| 2026-05-13 | 24.20 | 24.20 | 23.21 | 23.46 | 23.34 | qfq | 5,554,000 | 131,018,032 | -1.10% |
| 2026-05-12 | 23.49 | 24.24 | 23.35 | 23.72 | 23.59 | qfq | 7,245,600 | 172,484,022 | 1.50% |
| 2026-05-11 | 23.32 | 23.40 | 23.09 | 23.37 | 23.25 | qfq | 2,458,000 | 57,098,682 | 0.39% |
| 2026-05-08 | 23.20 | 23.37 | 23.06 | 23.28 | 23.16 | qfq | 2,599,100 | 60,408,466 | 0.34% |
| 2026-05-07 | 23.10 | 23.38 | 22.95 | 23.20 | 23.08 | qfq | 3,373,200 | 78,089,023 | 0.48% |
| 2026-05-06 | 23.44 | 23.46 | 22.92 | 23.09 | 22.97 | qfq | 4,458,100 | 102,991,913 | -0.65% |
| 2026-04-30 | 22.76 | 23.31 | 22.36 | 23.24 | 23.12 | qfq | 5,343,400 | 123,154,498 | 1.26% |
| 2026-04-29 | 22.53 | 23.10 | 22.53 | 22.95 | 22.83 | qfq | 3,326,267 | 76,262,335 | 1.86% |
| 2026-04-28 | 22.47 | 22.75 | 22.35 | 22.53 | 22.41 | qfq | 1,930,800 | 43,509,115 | 0.27% |
| 2026-04-27 | 22.15 | 22.72 | 21.63 | 22.47 | 22.35 | qfq | 2,980,900 | 66,117,134 | 0.36% |
| 2026-04-24 | 22.09 | 22.48 | 21.99 | 22.39 | 22.27 | qfq | 2,183,201 | 48,572,500 | 1.31% |
| 2026-04-23 | 22.20 | 22.36 | 21.85 | 22.10 | 21.98 | qfq | 1,937,000 | 42,756,418 | -0.32% |
| 2026-04-22 | 22.43 | 22.50 | 22.15 | 22.17 | 22.05 | qfq | 2,098,000 | 46,715,360 | -1.47% |
| 2026-04-21 | 22.57 | 22.68 | 22.32 | 22.50 | 22.38 | qfq | 1,725,300 | 38,803,292 | -0.79% |
| 2026-04-20 | 22.58 | 22.77 | 22.56 | 22.68 | 22.56 | qfq | 1,628,500 | 36,909,146 | 0.00% |
| 2026-04-17 | 22.60 | 22.76 | 22.51 | 22.68 | 22.56 | qfq | 1,548,600 | 35,040,261 | -0.40% |
| 2026-04-16 | 22.59 | 22.79 | 22.40 | 22.77 | 22.65 | qfq | 2,017,300 | 45,578,974 | 0.84% |
| 2026-04-15 | 22.88 | 22.93 | 22.56 | 22.58 | 22.46 | qfq | 1,780,600 | 40,493,814 | -1.31% |
| 2026-04-14 | 22.91 | 22.93 | 22.46 | 22.88 | 22.76 | qfq | 2,518,400 | 57,049,300 | 0.04% |
| 2026-04-13 | 23.19 | 23.19 | 22.72 | 22.87 | 22.75 | qfq | 2,123,700 | 48,499,721 | -1.38% |
| 2026-04-10 | 22.84 | 23.36 | 22.80 | 23.19 | 23.07 | qfq | 3,047,000 | 70,500,497 | 1.49% |
| 2026-04-09 | 22.88 | 23.15 | 22.71 | 22.85 | 22.73 | qfq | 2,362,900 | 54,050,118 | -0.87% |
| 2026-04-08 | 23.35 | 23.40 | 22.86 | 23.05 | 22.93 | qfq | 4,291,100 | 98,804,263 | -0.95% |
| 2026-04-07 | 22.34 | 23.39 | 22.29 | 23.27 | 23.15 | qfq | 3,258,500 | 75,131,347 | 3.98% |
| 2026-04-03 | 23.00 | 23.18 | 22.32 | 22.38 | 22.26 | qfq | 2,462,100 | 55,435,028 | -3.12% |
| 2026-04-02 | 23.26 | 23.64 | 22.90 | 23.10 | 22.98 | qfq | 2,792,100 | 64,822,287 | -0.13% |
| 2026-04-01 | 23.21 | 23.30 | 22.83 | 23.13 | 23.01 | qfq | 2,170,200 | 49,974,542 | 1.36% |
| 2026-03-31 | 23.25 | 23.39 | 22.81 | 22.82 | 22.70 | qfq | 3,364,900 | 77,488,289 | -2.48% |
| 2026-03-30 | 22.88 | 23.49 | 22.82 | 23.40 | 23.28 | qfq | 3,668,800 | 85,416,987 | 1.04% |
| 2026-03-27 | 22.40 | 23.20 | 22.40 | 23.16 | 23.04 | qfq | 2,832,900 | 65,135,429 | 2.12% |
| 2026-03-26 | 22.86 | 23.15 | 22.46 | 22.68 | 22.56 | qfq | 2,387,500 | 54,360,772 | -0.79% |
| 2026-03-25 | 22.42 | 22.86 | 22.30 | 22.86 | 22.74 | qfq | 2,696,600 | 61,162,065 | 2.10% |
| 2026-03-24 | 21.60 | 22.47 | 21.33 | 22.39 | 22.27 | qfq | 4,628,300 | 101,245,254 | 5.76% |
| 2026-03-23 | 22.00 | 22.18 | 21.05 | 21.17 | 21.06 | qfq | 3,898,400 | 84,249,069 | -4.68% |
| 2026-03-20 | 22.66 | 22.92 | 22.19 | 22.21 | 22.09 | qfq | 3,423,900 | 76,883,306 | -1.99% |
| 2026-03-19 | 23.19 | 23.50 | 22.63 | 22.66 | 22.54 | qfq | 3,657,700 | 84,040,566 | -3.00% |
| 2026-03-18 | 23.14 | 23.58 | 22.71 | 23.36 | 23.24 | qfq | 4,204,100 | 97,524,551 | 0.82% |
| 2026-03-17 | 23.55 | 23.77 | 23.15 | 23.17 | 23.05 | qfq | 4,089,917 | 95,460,227 | -1.57% |
| 2026-03-16 | 23.30 | 23.72 | 23.11 | 23.54 | 23.41 | qfq | 4,450,583 | 104,250,120 | 0.68% |
| 2026-03-13 | 23.27 | 23.95 | 23.19 | 23.38 | 23.26 | qfq | 5,990,217 | 141,514,825 | 0.26% |
| 2026-03-12 | 23.49 | 23.70 | 23.25 | 23.32 | 23.20 | qfq | 4,567,600 | 107,088,711 | -0.85% |
| 2026-03-11 | 23.52 | 23.63 | 23.25 | 23.52 | 23.39 | qfq | 4,563,500 | 107,021,630 | 0.04% |
| 2026-03-10 | 23.00 | 23.51 | 22.90 | 23.51 | 23.39 | qfq | 5,656,900 | 131,745,780 | 2.66% |
| 2026-03-09 | 23.26 | 23.52 | 22.83 | 22.90 | 22.78 | qfq | 5,871,900 | 134,930,096 | -3.05% |
| 2026-03-06 | 23.34 | 23.98 | 23.12 | 23.62 | 23.49 | qfq | 6,761,612 | 159,522,690 | -0.42% |
| 2026-03-05 | 23.21 | 23.89 | 22.80 | 23.72 | 23.59 | qfq | 8,771,353 | 204,472,893 | 2.33% |
| 2026-03-04 | 22.55 | 23.44 | 22.53 | 23.18 | 23.06 | qfq | 6,578,343 | 151,676,319 | 0.87% |
| 2026-03-03 | 23.60 | 23.87 | 22.81 | 22.98 | 22.86 | qfq | 8,768,912 | 204,815,964 | -3.04% |
| 2026-03-02 | 24.20 | 24.26 | 23.67 | 23.70 | 23.57 | qfq | 11,303,959 | 269,777,287 | -4.82% |
| 2026-02-27 | 24.95 | 25.48 | 24.56 | 24.90 | 24.77 | qfq | 15,161,458 | 377,455,485 | -6.07% |
| 2026-02-26 | 26.73 | 27.80 | 26.51 | 26.51 | 26.37 | qfq | 17,605,953 | 471,453,012 | -9.98% |
| 2026-02-25 | 34.69 | 34.69 | 28.39 | 29.45 | 29.29 | qfq | 30,364,979 | 886,682,803 | -6.63% |
| 2026-02-24 | 31.54 | 31.54 | 31.54 | 31.54 | 31.37 | qfq | 2,971,300 | 93,714,802 | 10.01% |
| 2026-02-13 | 28.67 | 28.67 | 28.67 | 28.67 | 28.52 | qfq | 2,747,843 | 78,780,659 | 10.02% |
| 2026-02-12 | 26.06 | 26.06 | 26.06 | 26.06 | 25.92 | qfq | 2,156,993 | 56,211,238 | 10.00% |
| 2026-02-11 | 21.45 | 23.69 | 21.33 | 23.69 | 23.56 | qfq | 7,837,600 | 183,424,993 | 9.98% |
| 2026-02-10 | 21.59 | 21.75 | 21.33 | 21.54 | 21.43 | qfq | 1,629,277 | 34,997,398 | 0.00% |
| 2026-02-09 | 21.67 | 21.78 | 21.32 | 21.54 | 21.43 | qfq | 2,308,148 | 49,569,855 | -0.32% |
| 2026-02-06 | 21.05 | 21.75 | 20.88 | 21.61 | 21.50 | qfq | 2,846,345 | 61,082,498 | 1.79% |
| 2026-02-05 | 20.94 | 21.30 | 20.82 | 21.23 | 21.12 | qfq | 2,124,567 | 44,849,877 | 1.38% |
| 2026-02-04 | 20.69 | 21.04 | 20.55 | 20.94 | 20.83 | qfq | 2,058,600 | 42,957,358 | 1.21% |
| 2026-02-03 | 20.39 | 20.79 | 20.16 | 20.69 | 20.58 | qfq | 1,920,144 | 39,413,411 | 2.17% |
| 2026-02-02 | 20.91 | 20.91 | 20.22 | 20.25 | 20.14 | qfq | 2,394,300 | 49,209,997 | -3.62% |
| 2026-01-30 | 20.44 | 21.05 | 20.32 | 21.01 | 20.90 | qfq | 2,805,644 | 58,339,826 | 2.79% |
| 2026-01-29 | 20.76 | 20.94 | 20.35 | 20.44 | 20.33 | qfq | 2,348,567 | 48,479,982 | -1.92% |
| 2026-01-28 | 20.90 | 21.35 | 20.66 | 20.84 | 20.73 | qfq | 1,871,000 | 39,173,253 | -0.43% |
| 2026-01-27 | 20.92 | 21.05 | 20.31 | 20.93 | 20.82 | qfq | 2,508,300 | 51,985,714 | -0.57% |
| 2026-01-26 | 21.14 | 21.50 | 20.90 | 21.05 | 20.94 | qfq | 2,374,400 | 50,109,725 | -0.43% |
| 2026-01-23 | 21.12 | 21.18 | 20.92 | 21.14 | 21.03 | qfq | 1,484,600 | 31,256,185 | 0.28% |
| 2026-01-22 | 21.00 | 21.15 | 20.76 | 21.08 | 20.97 | qfq | 1,666,605 | 34,989,415 | 0.72% |
| 2026-01-21 | 21.18 | 21.19 | 20.62 | 20.93 | 20.82 | qfq | 2,196,300 | 45,778,266 | 0.14% |
| 2026-01-20 | 20.79 | 21.05 | 20.61 | 20.90 | 20.79 | qfq | 2,760,290 | 57,468,499 | 0.53% |
| 2026-01-19 | 20.15 | 20.79 | 20.05 | 20.79 | 20.68 | qfq | 2,599,890 | 53,325,826 | 2.77% |
| 2026-01-16 | 20.32 | 20.33 | 19.98 | 20.23 | 20.12 | qfq | 1,999,900 | 40,350,517 | 0.30% |
| 2026-01-15 | 20.20 | 20.40 | 20.00 | 20.17 | 20.06 | qfq | 1,648,700 | 33,262,412 | -0.15% |
| 2026-01-14 | 20.30 | 20.42 | 19.90 | 20.20 | 20.09 | qfq | 2,556,000 | 51,614,466 | -0.30% |
| 2026-01-13 | 20.26 | 20.55 | 20.19 | 20.26 | 20.15 | qfq | 1,928,900 | 39,235,985 | 0.00% |
| 2026-01-12 | 20.34 | 20.43 | 20.15 | 20.26 | 20.15 | qfq | 2,182,400 | 44,211,448 | -0.30% |
| 2026-01-09 | 20.30 | 20.45 | 20.17 | 20.32 | 20.21 | qfq | 2,196,700 | 44,687,104 | 0.59% |
| 2026-01-08 | 20.08 | 20.30 | 19.84 | 20.20 | 20.09 | qfq | 1,920,500 | 38,675,092 | 1.20% |
| 2026-01-07 | 20.20 | 20.21 | 19.85 | 19.96 | 19.85 | qfq | 2,473,600 | 49,447,715 | -1.24% |
| 2026-01-06 | 20.01 | 20.31 | 19.96 | 20.21 | 20.10 | qfq | 2,746,000 | 55,429,552 | 1.51% |
| 2026-01-05 | 20.17 | 20.25 | 19.90 | 19.91 | 19.80 | qfq | 2,165,000 | 43,338,395 | -0.85% |
| 2025-12-31 | 20.10 | 20.15 | 19.75 | 20.08 | 19.97 | qfq | 1,876,000 | 37,507,077 | 0.50% |
| 2025-12-30 | 19.95 | 20.20 | 19.75 | 19.98 | 19.87 | qfq | 1,989,400 | 39,819,372 | 0.15% |
| 2025-12-29 | 19.91 | 20.09 | 19.56 | 19.95 | 19.84 | qfq | 2,557,400 | 50,704,894 | 0.96% |
| 2025-12-26 | 19.70 | 19.84 | 19.46 | 19.76 | 19.65 | qfq | 2,356,900 | 46,314,361 | 0.30% |
| 2025-12-25 | 19.41 | 19.74 | 19.27 | 19.70 | 19.60 | qfq | 2,056,400 | 40,110,980 | 1.55% |
| 2025-12-24 | 19.24 | 19.48 | 19.05 | 19.40 | 19.30 | qfq | 2,264,200 | 43,751,781 | 1.36% |
| 2025-12-23 | 19.38 | 19.44 | 19.05 | 19.14 | 19.04 | qfq | 2,295,443 | 44,091,565 | -0.98% |
| 2025-12-22 | 19.35 | 19.55 | 19.05 | 19.33 | 19.23 | qfq | 3,089,900 | 59,785,672 | 0.36% |
| 2025-12-19 | 18.69 | 19.66 | 18.69 | 19.26 | 19.16 | qfq | 3,991,300 | 76,273,569 | 2.77% |
| 2025-12-18 | 17.99 | 19.19 | 17.88 | 18.74 | 18.64 | qfq | 6,020,600 | 111,987,102 | -1.06% |
| 2025-12-17 | 18.94 | 19.59 | 18.94 | 18.94 | 18.84 | qfq | 3,530,000 | 67,040,607 | -9.98% |
| 2025-12-16 | 22.40 | 24.88 | 20.91 | 21.04 | 20.93 | qfq | 15,290,200 | 355,878,183 | -8.08% |
| 2025-12-15 | 21.37 | 22.97 | 21.02 | 22.89 | 22.77 | qfq | 4,096,300 | 90,364,799 | 7.52% |
| 2025-12-12 | 21.09 | 21.79 | 21.05 | 21.29 | 21.18 | qfq | 2,258,100 | 48,246,611 | 0.66% |
| 2025-12-11 | 21.37 | 21.69 | 21.07 | 21.15 | 21.04 | qfq | 2,113,500 | 45,107,974 | -1.03% |
| 2025-12-10 | 21.30 | 21.62 | 21.13 | 21.37 | 21.26 | qfq | 1,561,800 | 33,445,430 | 0.23% |
| 2025-12-09 | 21.28 | 21.42 | 21.07 | 21.32 | 21.16 | qfq | 1,776,400 | 37,856,567 | 0.14% |
| 2025-12-08 | 21.30 | 21.54 | 20.86 | 21.29 | 21.13 | qfq | 2,269,100 | 48,293,402 | 0.57% |
| 2025-12-05 | 20.64 | 21.25 | 20.62 | 21.17 | 21.01 | qfq | 2,454,400 | 51,639,751 | 1.73% |
| 2025-12-04 | 20.35 | 21.09 | 20.31 | 20.81 | 20.65 | qfq | 3,147,537 | 65,314,041 | 1.51% |
| 2025-12-03 | 20.73 | 20.73 | 20.20 | 20.50 | 20.34 | qfq | 3,041,800 | 62,135,532 | 0.00% |
| 2025-12-02 | 20.42 | 21.20 | 20.22 | 20.50 | 20.34 | qfq | 3,777,981 | 77,933,466 | 0.44% |
| 2025-12-01 | 20.26 | 20.65 | 20.10 | 20.41 | 20.25 | qfq | 3,381,300 | 68,835,102 | 1.54% |
| 2025-11-28 | 19.88 | 20.18 | 19.62 | 20.10 | 19.95 | qfq | 2,135,100 | 42,657,145 | 1.72% |
| 2025-11-27 | 19.50 | 19.88 | 19.50 | 19.76 | 19.61 | qfq | 2,298,100 | 45,313,230 | 0.92% |
| 2025-11-26 | 19.99 | 20.20 | 19.55 | 19.58 | 19.43 | qfq | 2,574,600 | 51,141,052 | -1.66% |
| 2025-11-25 | 19.91 | 20.02 | 19.72 | 19.91 | 19.76 | qfq | 2,205,800 | 43,940,155 | 0.71% |
| 2025-11-24 | 19.41 | 20.06 | 19.31 | 19.77 | 19.62 | qfq | 3,821,196 | 74,977,241 | 2.01% |
| 2025-11-21 | 19.91 | 20.39 | 19.37 | 19.38 | 19.23 | qfq | 4,702,800 | 92,985,637 | -4.01% |
| 2025-11-20 | 21.23 | 21.44 | 20.08 | 20.19 | 20.04 | qfq | 6,952,600 | 142,656,233 | -5.92% |
| 2025-11-19 | 22.80 | 23.12 | 21.30 | 21.46 | 21.30 | qfq | 8,373,643 | 183,585,842 | -7.34% |
| 2025-11-18 | 22.60 | 24.66 | 22.34 | 23.16 | 22.98 | qfq | 10,524,339 | 245,061,243 | 3.30% |
| 2025-11-17 | 21.95 | 22.45 | 21.95 | 22.42 | 22.25 | qfq | 2,693,900 | 60,084,024 | 1.59% |
| 2025-11-14 | 22.45 | 23.25 | 21.90 | 22.07 | 21.90 | qfq | 6,875,043 | 155,131,881 | -2.17% |
| 2025-11-13 | 22.57 | 22.80 | 22.40 | 22.56 | 22.39 | qfq | 1,950,600 | 43,993,052 | -0.04% |
| 2025-11-12 | 22.86 | 22.86 | 22.37 | 22.57 | 22.40 | qfq | 1,747,700 | 39,423,219 | -1.61% |
| 2025-11-11 | 23.12 | 23.12 | 22.68 | 22.94 | 22.76 | qfq | 2,134,700 | 48,837,101 | 0.00% |
| 2025-11-10 | 23.50 | 23.69 | 22.80 | 22.94 | 22.76 | qfq | 3,085,100 | 71,507,334 | -2.22% |
| 2025-11-07 | 23.81 | 24.17 | 23.13 | 23.46 | 23.28 | qfq | 4,983,500 | 117,008,421 | -1.47% |
| 2025-11-06 | 23.36 | 23.96 | 23.18 | 23.81 | 23.63 | qfq | 5,663,000 | 134,057,263 | 1.62% |
| 2025-11-05 | 22.70 | 23.48 | 22.53 | 23.43 | 23.25 | qfq | 4,532,500 | 104,907,834 | 2.99% |
| 2025-11-04 | 22.63 | 23.15 | 22.18 | 22.75 | 22.58 | qfq | 4,549,700 | 103,344,105 | 0.22% |
| 2025-11-03 | 23.18 | 23.42 | 22.45 | 22.70 | 22.53 | qfq | 4,631,000 | 105,387,646 | -0.92% |
| 2025-10-31 | 22.41 | 23.03 | 22.33 | 22.91 | 22.73 | qfq | 2,169,500 | 49,447,904 | 1.82% |
| 2025-10-30 | 22.33 | 23.07 | 22.15 | 22.50 | 22.33 | qfq | 2,353,500 | 53,177,298 | 0.58% |
| 2025-10-29 | 22.61 | 22.82 | 21.88 | 22.37 | 22.20 | qfq | 2,745,900 | 61,339,801 | -2.01% |
| 2025-10-28 | 22.57 | 23.20 | 22.39 | 22.83 | 22.66 | qfq | 2,846,000 | 65,000,995 | 1.06% |
| 2025-10-27 | 22.52 | 22.80 | 22.33 | 22.59 | 22.42 | qfq | 2,171,600 | 48,982,102 | 0.36% |
| 2025-10-24 | 22.42 | 22.61 | 22.18 | 22.51 | 22.34 | qfq | 2,314,100 | 51,917,736 | 0.40% |
| 2025-10-23 | 21.83 | 22.42 | 21.63 | 22.42 | 22.25 | qfq | 2,429,800 | 53,623,107 | 2.37% |
| 2025-10-22 | 21.95 | 22.00 | 21.62 | 21.90 | 21.73 | qfq | 1,934,000 | 42,254,922 | 0.18% |
| 2025-10-21 | 21.74 | 21.89 | 21.50 | 21.86 | 21.69 | qfq | 1,789,300 | 38,828,420 | 1.39% |
| 2025-10-20 | 21.30 | 21.71 | 21.11 | 21.56 | 21.40 | qfq | 1,856,900 | 39,927,891 | 2.62% |
| 2025-10-17 | 21.64 | 21.92 | 21.00 | 21.01 | 20.85 | qfq | 2,173,800 | 46,431,832 | -2.96% |
| 2025-10-16 | 22.23 | 22.51 | 21.54 | 21.65 | 21.48 | qfq | 2,263,200 | 49,541,758 | -2.04% |
| 2025-10-15 | 21.83 | 22.49 | 21.70 | 22.10 | 21.93 | qfq | 3,304,200 | 73,317,223 | 1.01% |
| 2025-10-14 | 22.05 | 22.35 | 21.70 | 21.88 | 21.71 | qfq | 2,348,000 | 51,559,875 | 0.60% |
| 2025-10-13 | 20.96 | 21.84 | 20.87 | 21.75 | 21.58 | qfq | 2,216,800 | 47,765,988 | -0.46% |
| 2025-10-10 | 21.60 | 22.56 | 21.56 | 21.85 | 21.68 | qfq | 2,447,700 | 53,894,289 | 0.69% |
| 2025-10-09 | 22.08 | 22.33 | 21.43 | 21.70 | 21.53 | qfq | 3,944,000 | 85,324,595 | -2.34% |
| 2025-09-30 | 21.99 | 22.32 | 21.89 | 22.22 | 22.05 | qfq | 1,870,000 | 41,429,248 | 1.09% |
| 2025-09-29 | 21.66 | 22.22 | 21.31 | 21.98 | 21.81 | qfq | 2,656,100 | 58,016,411 | 0.69% |
| 2025-09-26 | 21.44 | 22.38 | 21.42 | 21.83 | 21.66 | qfq | 2,935,200 | 64,286,968 | 0.69% |
| 2025-09-25 | 21.80 | 22.25 | 21.53 | 21.68 | 21.51 | qfq | 2,746,000 | 59,905,518 | -1.28% |
| 2025-09-24 | 21.80 | 21.97 | 21.52 | 21.96 | 21.79 | qfq | 1,926,400 | 42,108,904 | 0.78% |
| 2025-09-23 | 22.25 | 22.30 | 21.13 | 21.79 | 21.62 | qfq | 3,812,400 | 82,168,905 | -1.76% |
| 2025-09-22 | 22.60 | 22.73 | 22.04 | 22.18 | 22.01 | qfq | 2,620,665 | 58,370,447 | -1.86% |
| 2025-09-19 | 23.32 | 23.56 | 22.55 | 22.60 | 22.43 | qfq | 4,591,500 | 105,244,151 | -3.87% |
| 2025-09-18 | 23.52 | 23.70 | 22.71 | 23.51 | 23.33 | qfq | 6,066,900 | 140,845,234 | -0.59% |
| 2025-09-17 | 24.48 | 24.88 | 23.60 | 23.65 | 23.47 | qfq | 6,047,644 | 145,989,243 | -3.35% |
| 2025-09-16 | 23.80 | 24.60 | 23.71 | 24.47 | 24.28 | qfq | 5,586,800 | 135,382,031 | 2.26% |
| 2025-09-15 | 23.58 | 24.75 | 23.58 | 23.93 | 23.75 | qfq | 5,559,750 | 133,798,266 | 1.48% |
| 2025-09-12 | 23.51 | 23.98 | 23.18 | 23.58 | 23.40 | qfq | 3,539,144 | 83,281,636 | 0.17% |
| 2025-09-11 | 23.13 | 23.55 | 22.86 | 23.54 | 23.36 | qfq | 3,544,200 | 82,215,803 | 0.26% |
| 2025-09-10 | 23.75 | 23.95 | 23.25 | 23.48 | 23.30 | qfq | 3,258,100 | 76,521,908 | -0.97% |
| 2025-09-09 | 24.50 | 24.98 | 23.55 | 23.71 | 23.53 | qfq | 6,662,700 | 160,846,143 | -3.54% |
| 2025-09-08 | 23.68 | 25.60 | 23.46 | 24.58 | 24.39 | qfq | 8,936,343 | 220,920,573 | 3.63% |
| 2025-09-05 | 23.07 | 23.85 | 22.72 | 23.72 | 23.54 | qfq | 4,775,144 | 111,769,821 | 2.73% |
| 2025-09-04 | 23.05 | 23.59 | 22.51 | 23.09 | 22.91 | qfq | 4,564,100 | 105,795,250 | -0.09% |
| 2025-09-03 | 23.90 | 23.90 | 23.05 | 23.11 | 22.93 | qfq | 3,716,800 | 87,347,253 | -2.16% |
| 2025-09-02 | 24.89 | 25.09 | 23.50 | 23.62 | 23.44 | qfq | 5,477,500 | 131,772,904 | -5.06% |
| 2025-09-01 | 24.65 | 25.19 | 24.00 | 24.88 | 24.69 | qfq | 6,934,900 | 170,735,119 | 0.36% |
| 2025-08-29 | 24.40 | 25.18 | 23.65 | 24.79 | 24.60 | qfq | 7,899,300 | 194,729,908 | 3.81% |
| 2025-08-28 | 24.60 | 24.68 | 23.10 | 23.88 | 23.70 | qfq | 7,627,696 | 181,576,696 | -3.55% |
| 2025-08-27 | 25.04 | 25.44 | 24.35 | 24.76 | 24.57 | qfq | 10,029,565 | 249,510,219 | -3.09% |
| 2025-08-26 | 24.00 | 26.68 | 23.70 | 25.55 | 25.35 | qfq | 14,566,809 | 366,724,455 | 5.19% |
| 2025-08-25 | 23.13 | 24.79 | 22.75 | 24.29 | 24.10 | qfq | 13,969,844 | 331,116,359 | 4.47% |
| 2025-08-22 | 23.50 | 23.60 | 22.65 | 23.25 | 23.07 | qfq | 14,279,843 | 329,838,107 | -2.19% |
| 2025-08-21 | 21.66 | 23.77 | 21.51 | 23.77 | 23.59 | qfq | 12,286,442 | 282,661,036 | 10.00% |
| 2025-08-20 | 21.35 | 21.69 | 21.20 | 21.61 | 21.44 | qfq | 4,253,900 | 91,397,742 | 1.22% |
| 2025-08-19 | 21.34 | 21.40 | 21.13 | 21.35 | 21.19 | qfq | 3,473,800 | 73,926,666 | 0.85% |
| 2025-08-18 | 21.21 | 21.26 | 21.01 | 21.17 | 21.01 | qfq | 2,592,600 | 54,861,601 | 0.67% |
| 2025-08-15 | 20.90 | 21.07 | 20.90 | 21.03 | 20.87 | qfq | 2,109,900 | 44,286,948 | 0.62% |
| 2025-08-14 | 21.25 | 21.43 | 20.90 | 20.90 | 20.74 | qfq | 3,210,310 | 68,044,679 | -1.83% |
| 2025-08-13 | 21.45 | 21.45 | 21.26 | 21.29 | 21.13 | qfq | 2,817,200 | 60,093,865 | -0.75% |
| 2025-08-12 | 21.54 | 21.58 | 21.33 | 21.45 | 21.29 | qfq | 2,793,700 | 59,819,337 | -0.19% |
| 2025-08-11 | 21.40 | 21.55 | 21.22 | 21.49 | 21.33 | qfq | 3,516,900 | 75,308,063 | 0.51% |
| 2025-08-08 | 21.13 | 21.39 | 20.86 | 21.38 | 21.22 | qfq | 4,391,500 | 92,948,148 | 1.18% |
| 2025-08-07 | 21.31 | 21.40 | 21.11 | 21.13 | 20.97 | qfq | 3,524,100 | 74,687,271 | -0.89% |
| 2025-08-06 | 21.30 | 21.37 | 21.18 | 21.32 | 21.16 | qfq | 2,858,600 | 60,828,348 | 0.09% |
| 2025-08-05 | 21.26 | 21.34 | 21.17 | 21.30 | 21.14 | qfq | 2,851,800 | 60,605,406 | 0.24% |
| 2025-08-04 | 21.17 | 21.34 | 20.99 | 21.25 | 21.09 | qfq | 3,489,600 | 74,004,019 | -0.23% |
| 2025-08-01 | 21.51 | 21.63 | 21.21 | 21.30 | 21.14 | qfq | 3,471,000 | 74,157,339 | 0.19% |
| 2025-07-31 | 21.60 | 21.78 | 21.25 | 21.26 | 21.10 | qfq | 5,007,796 | 107,787,007 | -1.76% |
| 2025-07-30 | 22.03 | 22.03 | 21.50 | 21.64 | 21.47 | qfq | 5,888,103 | 128,001,169 | -1.77% |
| 2025-07-29 | 22.07 | 22.23 | 21.70 | 22.03 | 21.86 | qfq | 7,093,698 | 155,297,768 | -1.21% |
| 2025-07-28 | 22.06 | 22.53 | 21.85 | 22.30 | 22.13 | qfq | 7,699,175 | 171,109,320 | 0.00% |
| 2025-07-25 | 23.00 | 23.46 | 22.24 | 22.30 | 22.13 | qfq | 12,400,351 | 282,234,128 | -4.37% |
| 2025-07-24 | 23.20 | 24.80 | 23.14 | 23.32 | 23.14 | qfq | 19,292,954 | 454,093,048 | -9.30% |
| 2025-07-23 | 31.10 | 31.10 | 25.44 | 25.71 | 25.51 | qfq | 28,046,935 | 735,993,943 | -9.06% |
| 2025-07-22 | 28.27 | 28.27 | 28.27 | 28.27 | 28.05 | qfq | 1,409,800 | 39,855,046 | 10.00% |
| 2025-07-21 | 25.70 | 25.70 | 25.70 | 25.70 | 25.50 | qfq | 1,572,560 | 40,414,792 | 10.02% |
| 2025-07-18 | 23.36 | 23.36 | 23.36 | 23.36 | 23.18 | qfq | 1,992,400 | 46,542,464 | 9.98% |
| 2025-07-17 | 19.32 | 21.24 | 19.25 | 21.24 | 21.08 | qfq | 9,542,328 | 201,347,446 | 9.99% |
| 2025-07-16 | 18.99 | 19.39 | 18.93 | 19.31 | 19.16 | qfq | 3,142,000 | 60,567,579 | 1.58% |
| 2025-07-15 | 19.30 | 19.30 | 18.92 | 19.01 | 18.86 | qfq | 2,455,000 | 46,792,404 | -1.50% |
| 2025-07-14 | 19.30 | 19.32 | 18.99 | 19.30 | 19.15 | qfq | 2,472,100 | 47,455,906 | 0.78% |
| 2025-07-11 | 19.21 | 19.27 | 18.81 | 19.15 | 19.00 | qfq | 4,454,630 | 84,714,676 | -1.03% |
| 2025-07-10 | 19.80 | 19.98 | 19.30 | 19.35 | 19.20 | qfq | 5,087,400 | 99,177,304 | 0.36% |
| 2025-07-09 | 19.53 | 19.60 | 19.22 | 19.28 | 19.13 | qfq | 2,683,800 | 52,105,732 | -1.33% |
| 2025-07-08 | 19.47 | 19.54 | 19.35 | 19.54 | 19.39 | qfq | 2,706,100 | 52,594,011 | 0.36% |
| 2025-07-07 | 19.20 | 19.66 | 19.14 | 19.47 | 19.32 | qfq | 4,099,300 | 79,876,165 | 1.25% |
| 2025-07-04 | 19.80 | 19.82 | 19.23 | 19.23 | 19.08 | qfq | 4,494,800 | 87,375,118 | -3.22% |
| 2025-07-03 | 19.65 | 20.18 | 19.48 | 19.87 | 19.72 | qfq | 5,214,300 | 103,157,546 | 0.35% |
| 2025-07-02 | 20.25 | 20.40 | 19.65 | 19.80 | 19.65 | qfq | 6,275,700 | 125,188,115 | -3.37% |
| 2025-07-01 | 19.88 | 20.81 | 19.64 | 20.49 | 20.33 | qfq | 9,830,600 | 198,755,105 | 3.38% |
| 2025-06-30 | 19.67 | 19.82 | 19.52 | 19.82 | 19.67 | qfq | 3,363,900 | 66,319,469 | 0.61% |
| 2025-06-27 | 19.64 | 19.88 | 19.45 | 19.70 | 19.55 | qfq | 3,830,300 | 75,197,786 | 0.25% |
| 2025-06-26 | 19.68 | 20.16 | 19.50 | 19.65 | 19.50 | qfq | 4,978,002 | 98,592,952 | -0.81% |
| 2025-06-25 | 20.45 | 20.61 | 19.49 | 19.81 | 19.66 | qfq | 8,279,800 | 164,787,758 | -3.18% |
| 2025-06-24 | 20.58 | 20.98 | 20.39 | 20.46 | 20.30 | qfq | 5,882,600 | 121,167,545 | -0.53% |
| 2025-06-23 | 19.95 | 20.73 | 19.90 | 20.57 | 20.41 | qfq | 5,834,900 | 119,309,750 | 1.78% |
| 2025-06-20 | 20.25 | 20.70 | 19.85 | 20.21 | 20.06 | qfq | 6,382,400 | 129,007,302 | -1.41% |
| 2025-06-19 | 21.40 | 21.48 | 20.38 | 20.50 | 20.34 | qfq | 8,439,800 | 175,947,091 | -4.83% |
| 2025-06-18 | 22.18 | 23.43 | 21.42 | 21.54 | 21.38 | qfq | 10,660,500 | 234,106,061 | -6.10% |
| 2025-06-17 | 23.05 | 24.30 | 22.40 | 22.94 | 22.76 | qfq | 14,860,500 | 345,106,342 | -1.16% |
| 2025-06-16 | 22.15 | 24.05 | 21.51 | 23.21 | 23.03 | qfq | 15,631,082 | 357,042,502 | 4.17% |
| 2025-06-13 | 22.92 | 24.09 | 22.22 | 22.28 | 22.11 | qfq | 23,276,664 | 539,324,937 | -0.09% |
| 2025-06-12 | 20.29 | 22.30 | 19.86 | 22.30 | 22.13 | qfq | 8,299,216 | 179,008,141 | 10.01% |
| 2025-06-11 | 20.80 | 21.28 | 20.00 | 20.27 | 20.11 | qfq | 9,658,060 | 196,425,204 | -3.48% |
| 2025-06-10 | 21.47 | 21.90 | 20.85 | 21.00 | 20.74 | qfq | 13,362,796 | 282,932,298 | -3.67% |
| 2025-06-09 | 21.40 | 22.83 | 20.72 | 21.80 | 21.53 | qfq | 19,218,102 | 410,182,082 | 0.97% |
| 2025-06-06 | 19.31 | 21.59 | 19.15 | 21.59 | 21.32 | qfq | 17,237,306 | 353,789,660 | 9.98% |
| 2025-06-05 | 18.78 | 20.18 | 18.78 | 19.63 | 19.39 | qfq | 12,493,006 | 243,681,426 | 3.21% |
| 2025-06-04 | 18.60 | 19.10 | 18.59 | 19.02 | 18.78 | qfq | 10,563,600 | 198,465,861 | -2.21% |
| 2025-06-03 | 19.40 | 19.85 | 19.35 | 19.45 | 19.21 | qfq | 9,179,137 | 179,036,317 | -2.26% |
| 2025-05-30 | 20.94 | 21.34 | 19.63 | 19.90 | 19.65 | qfq | 14,818,600 | 299,146,471 | -6.75% |
| 2025-05-29 | 22.00 | 22.77 | 21.33 | 21.34 | 21.08 | qfq | 17,511,943 | 385,115,600 | -8.96% |
| 2025-05-28 | 23.00 | 23.44 | 22.25 | 23.44 | 23.15 | qfq | 23,976,643 | 552,303,547 | 10.00% |
| 2025-05-27 | 18.52 | 21.31 | 18.30 | 21.31 | 21.05 | qfq | 16,293,000 | 321,031,693 | 10.02% |
| 2025-05-26 | 18.60 | 20.19 | 18.16 | 19.37 | 19.13 | qfq | 15,589,261 | 290,005,176 | -1.12% |
| 2025-05-23 | 19.70 | 20.99 | 19.52 | 19.59 | 19.35 | qfq | 22,987,988 | 461,839,718 | 2.30% |
| 2025-05-22 | 17.72 | 19.15 | 17.04 | 19.15 | 18.91 | qfq | 14,079,361 | 258,766,774 | 9.99% |
| 2025-05-21 | 17.70 | 18.07 | 17.41 | 17.41 | 17.19 | qfq | 5,736,400 | 101,715,293 | -0.97% |
| 2025-05-20 | 17.43 | 17.73 | 17.36 | 17.58 | 17.36 | qfq | 2,399,700 | 42,038,520 | 0.74% |
| 2025-05-19 | 17.31 | 17.45 | 17.06 | 17.45 | 17.23 | qfq | 2,832,700 | 48,964,916 | 1.10% |
| 2025-05-16 | 16.95 | 17.31 | 16.89 | 17.26 | 17.05 | qfq | 2,852,750 | 48,995,161 | 1.47% |
| 2025-05-15 | 17.12 | 17.34 | 16.94 | 17.01 | 16.80 | qfq | 3,158,400 | 53,933,101 | 0.12% |
| 2025-05-14 | 16.90 | 17.12 | 16.86 | 16.99 | 16.78 | qfq | 1,932,400 | 32,815,445 | -0.12% |
| 2025-05-13 | 17.03 | 17.22 | 16.89 | 17.01 | 16.80 | qfq | 2,654,700 | 45,261,492 | 0.47% |
| 2025-05-12 | 17.00 | 17.18 | 16.82 | 16.93 | 16.72 | qfq | 2,204,200 | 37,346,334 | 0.00% |
| 2025-05-09 | 17.18 | 17.20 | 16.80 | 16.93 | 16.72 | qfq | 2,452,494 | 41,561,188 | -1.40% |
| 2025-05-08 | 17.00 | 17.20 | 16.90 | 17.17 | 16.96 | qfq | 3,289,200 | 56,287,880 | 0.88% |
| 2025-05-07 | 17.15 | 17.19 | 16.75 | 17.02 | 16.81 | qfq | 3,620,894 | 61,431,380 | 0.29% |
| 2025-05-06 | 16.70 | 16.98 | 16.48 | 16.97 | 16.76 | qfq | 3,207,788 | 53,990,299 | 3.35% |
| 2025-04-30 | 16.49 | 16.66 | 16.34 | 16.42 | 16.22 | qfq | 3,093,900 | 50,974,409 | -0.91% |
| 2025-04-29 | 15.85 | 16.75 | 15.85 | 16.57 | 16.36 | qfq | 5,432,100 | 89,761,029 | 3.24% |
| 2025-04-28 | 16.61 | 16.61 | 15.82 | 16.05 | 15.85 | qfq | 3,986,727 | 64,105,455 | -2.55% |
| 2025-04-25 | 17.34 | 17.38 | 16.28 | 16.47 | 16.27 | qfq | 7,579,600 | 126,252,588 | -5.83% |
| 2025-04-24 | 18.11 | 18.20 | 17.08 | 17.49 | 17.27 | qfq | 7,642,500 | 133,592,985 | -2.02% |
| 2025-04-23 | 18.94 | 18.94 | 17.80 | 17.85 | 17.63 | qfq | 13,499,396 | 244,513,134 | -6.00% |
| 2025-04-22 | 17.30 | 18.99 | 17.24 | 18.99 | 18.76 | qfq | 12,609,473 | 234,612,243 | 10.02% |
| 2025-04-21 | 16.95 | 17.27 | 16.71 | 17.26 | 17.05 | qfq | 1,790,900 | 30,635,721 | 2.25% |
| 2025-04-18 | 16.91 | 17.06 | 16.77 | 16.88 | 16.67 | qfq | 1,710,700 | 28,929,437 | -0.30% |
| 2025-04-17 | 16.46 | 17.03 | 16.20 | 16.93 | 16.72 | qfq | 1,761,400 | 29,720,166 | 1.93% |
| 2025-04-16 | 17.04 | 17.13 | 16.38 | 16.61 | 16.40 | qfq | 1,832,400 | 30,639,784 | -2.69% |
| 2025-04-15 | 17.03 | 17.31 | 16.95 | 17.07 | 16.86 | qfq | 1,484,800 | 25,385,262 | -0.29% |
| 2025-04-14 | 16.77 | 17.12 | 16.77 | 17.12 | 16.91 | qfq | 2,293,400 | 38,949,950 | 2.88% |
| 2025-04-11 | 16.60 | 16.90 | 16.45 | 16.64 | 16.43 | qfq | 2,593,910 | 43,376,246 | 0.06% |
| 2025-04-10 | 16.28 | 16.81 | 16.12 | 16.63 | 16.42 | qfq | 3,599,600 | 59,855,675 | 3.10% |
| 2025-04-09 | 15.33 | 16.22 | 14.39 | 16.13 | 15.93 | qfq | 4,151,400 | 64,000,734 | 2.02% |
| 2025-04-08 | 16.09 | 16.09 | 15.22 | 15.81 | 15.61 | qfq | 3,783,400 | 59,009,366 | -1.68% |
| 2025-04-07 | 16.62 | 16.99 | 16.08 | 16.08 | 15.88 | qfq | 1,987,300 | 32,272,431 | -10.02% |
| 2025-04-03 | 17.60 | 17.96 | 17.47 | 17.87 | 17.65 | qfq | 2,028,700 | 35,947,174 | -0.17% |
| 2025-04-02 | 17.83 | 18.09 | 17.61 | 17.90 | 17.68 | qfq | 2,193,800 | 39,282,894 | 1.36% |
| 2025-04-01 | 17.51 | 17.95 | 17.51 | 17.66 | 17.44 | qfq | 1,815,700 | 32,246,832 | 0.74% |
| 2025-03-31 | 17.65 | 17.76 | 17.14 | 17.53 | 17.31 | qfq | 2,466,300 | 42,844,407 | 0.00% |
| 2025-03-28 | 18.27 | 18.27 | 17.46 | 17.53 | 17.31 | qfq | 3,339,900 | 59,253,259 | -4.21% |
| 2025-03-27 | 18.18 | 18.49 | 18.11 | 18.30 | 18.07 | qfq | 3,135,300 | 57,478,072 | 0.60% |
| 2025-03-26 | 18.13 | 18.36 | 17.96 | 18.19 | 17.96 | qfq | 2,137,600 | 38,901,086 | 0.17% |
| 2025-03-25 | 18.01 | 18.34 | 17.63 | 18.16 | 17.94 | qfq | 3,275,438 | 58,957,886 | 0.72% |
| 2025-03-24 | 18.18 | 18.37 | 17.59 | 18.03 | 17.81 | qfq | 3,386,800 | 60,805,928 | -0.83% |
| 2025-03-21 | 18.80 | 18.90 | 18.10 | 18.18 | 17.96 | qfq | 3,970,300 | 72,875,947 | -4.01% |
| 2025-03-20 | 18.96 | 19.19 | 18.86 | 18.94 | 18.71 | qfq | 2,517,900 | 47,881,542 | -0.16% |
| 2025-03-19 | 19.35 | 19.36 | 18.90 | 18.97 | 18.74 | qfq | 3,041,200 | 58,120,952 | -2.01% |
| 2025-03-18 | 19.20 | 19.39 | 19.15 | 19.36 | 19.12 | qfq | 2,941,500 | 56,671,802 | 0.68% |
| 2025-03-17 | 19.23 | 19.44 | 19.19 | 19.23 | 18.99 | qfq | 3,213,387 | 62,038,842 | 0.21% |
| 2025-03-14 | 18.92 | 19.19 | 18.72 | 19.19 | 18.95 | qfq | 3,420,600 | 65,058,069 | 1.43% |
| 2025-03-13 | 19.29 | 19.29 | 18.61 | 18.92 | 18.69 | qfq | 4,648,465 | 87,707,278 | -2.02% |
| 2025-03-12 | 19.32 | 19.45 | 19.17 | 19.31 | 19.07 | qfq | 3,860,473 | 74,570,604 | -0.10% |
| 2025-03-11 | 19.23 | 19.33 | 18.90 | 19.33 | 19.09 | qfq | 3,775,338 | 72,146,918 | -0.10% |
| 2025-03-10 | 19.18 | 19.43 | 19.09 | 19.35 | 19.11 | qfq | 3,451,338 | 66,399,876 | 0.89% |
| 2025-03-07 | 19.59 | 19.64 | 19.13 | 19.18 | 18.94 | qfq | 4,586,938 | 88,730,478 | -2.09% |
| 2025-03-06 | 19.40 | 19.70 | 19.25 | 19.59 | 19.35 | qfq | 6,405,060 | 124,559,762 | 0.46% |
| 2025-03-05 | 20.31 | 20.38 | 19.17 | 19.50 | 19.26 | qfq | 7,887,010 | 153,364,914 | -4.65% |
| 2025-03-04 | 21.35 | 21.36 | 20.28 | 20.45 | 20.20 | qfq | 8,306,333 | 170,265,860 | -4.22% |
| 2025-03-03 | 19.92 | 21.35 | 19.90 | 21.35 | 21.09 | qfq | 14,431,010 | 299,885,753 | 6.27% |
| 2025-02-28 | 19.69 | 21.40 | 19.53 | 20.09 | 19.84 | qfq | 14,346,087 | 293,335,765 | 2.55% |
| 2025-02-27 | 19.47 | 19.59 | 19.04 | 19.59 | 19.35 | qfq | 4,307,387 | 83,481,829 | 0.46% |
| 2025-02-26 | 19.68 | 19.89 | 19.21 | 19.50 | 19.26 | qfq | 5,368,400 | 104,556,730 | -0.66% |
| 2025-02-25 | 19.50 | 19.98 | 19.41 | 19.63 | 19.39 | qfq | 5,452,544 | 107,608,611 | -1.85% |
| 2025-02-24 | 20.07 | 20.50 | 19.82 | 20.00 | 19.75 | qfq | 8,375,644 | 168,358,544 | 0.96% |
| 2025-02-21 | 19.81 | 20.19 | 19.52 | 19.81 | 19.56 | qfq | 6,230,865 | 123,140,049 | -0.70% |
| 2025-02-20 | 19.62 | 20.00 | 19.52 | 19.95 | 19.70 | qfq | 6,032,000 | 119,297,934 | 1.17% |
| 2025-02-19 | 19.50 | 19.77 | 19.30 | 19.72 | 19.48 | qfq | 5,878,100 | 114,605,602 | 1.60% |
| 2025-02-18 | 20.07 | 20.37 | 19.36 | 19.41 | 19.17 | qfq | 8,705,300 | 172,529,854 | -5.22% |
| 2025-02-17 | 19.01 | 20.50 | 19.01 | 20.48 | 20.23 | qfq | 13,106,300 | 258,927,321 | 6.17% |
| 2025-02-14 | 20.35 | 20.46 | 19.03 | 19.29 | 19.05 | qfq | 12,654,800 | 246,976,571 | -6.90% |
| 2025-02-13 | 20.71 | 22.00 | 20.30 | 20.72 | 20.46 | qfq | 14,653,000 | 309,610,606 | 0.29% |
| 2025-02-12 | 19.70 | 20.66 | 19.64 | 20.66 | 20.40 | qfq | 10,877,164 | 220,530,479 | 4.03% |
| 2025-02-11 | 20.28 | 20.28 | 19.70 | 19.86 | 19.61 | qfq | 8,194,164 | 162,974,939 | -2.41% |
| 2025-02-10 | 20.04 | 20.48 | 19.95 | 20.35 | 20.10 | qfq | 8,918,264 | 179,879,014 | 1.55% |
| 2025-02-07 | 20.00 | 20.63 | 19.88 | 20.04 | 19.79 | qfq | 10,702,815 | 215,538,024 | -0.10% |
| 2025-02-06 | 19.76 | 20.09 | 19.71 | 20.06 | 19.81 | qfq | 7,830,423 | 156,022,071 | 0.91% |
| 2025-02-05 | 19.45 | 19.90 | 19.36 | 19.88 | 19.63 | qfq | 7,123,100 | 140,361,212 | 2.74% |
| 2025-01-27 | 19.89 | 20.10 | 19.32 | 19.35 | 19.11 | qfq | 7,796,251 | 153,893,548 | -2.03% |
| 2025-01-24 | 20.43 | 20.69 | 19.63 | 19.75 | 19.51 | qfq | 13,399,464 | 267,576,909 | -5.82% |
| 2025-01-23 | 21.36 | 21.85 | 20.93 | 20.97 | 20.71 | qfq | 13,343,952 | 285,210,578 | -3.81% |
| 2025-01-22 | 21.04 | 22.14 | 20.91 | 21.80 | 21.53 | qfq | 16,898,774 | 361,249,778 | 3.66% |
| 2025-01-21 | 21.77 | 22.14 | 20.90 | 21.03 | 20.77 | qfq | 19,035,778 | 406,904,256 | -7.52% |
| 2025-01-20 | 22.79 | 24.36 | 22.74 | 22.74 | 22.46 | qfq | 24,598,121 | 565,776,630 | -10.01% |
| 2025-01-17 | 25.27 | 25.27 | 25.27 | 25.27 | 24.96 | qfq | 1,170,500 | 29,578,535 | -10.01% |
| 2025-01-16 | 31.20 | 32.86 | 28.08 | 28.08 | 27.73 | qfq | 18,307,523 | 541,662,060 | -10.00% |
| 2025-01-15 | 31.20 | 31.20 | 28.06 | 31.20 | 30.81 | qfq | 13,146,010 | 405,800,871 | 10.01% |
| 2025-01-14 | 28.36 | 28.36 | 27.85 | 28.36 | 28.01 | qfq | 2,973,910 | 84,292,667 | 10.01% |
| 2025-01-13 | 25.00 | 25.78 | 24.44 | 25.78 | 25.46 | qfq | 9,574,654 | 245,038,867 | 9.98% |
| 2025-01-10 | 23.43 | 23.44 | 22.60 | 23.44 | 23.15 | qfq | 15,626,634 | 365,576,340 | 10.00% |
| 2025-01-09 | 21.31 | 21.31 | 20.68 | 21.31 | 21.05 | qfq | 6,713,587 | 142,871,330 | 10.02% |
| 2025-01-08 | 18.30 | 19.37 | 18.14 | 19.37 | 19.13 | qfq | 6,908,790 | 131,771,388 | 9.99% |
| 2025-01-07 | 16.64 | 17.61 | 15.49 | 17.61 | 17.39 | qfq | 14,197,560 | 241,097,673 | 9.99% |
| 2025-01-06 | 16.01 | 16.01 | 13.10 | 16.01 | 15.81 | qfq | 18,388,641 | 270,682,081 | 10.03% |
| 2025-01-03 | 14.48 | 14.55 | 14.48 | 14.55 | 14.37 | qfq | 3,528,836 | 51,275,313 | 9.98% |
| 2025-01-02 | 11.98 | 13.23 | 11.96 | 13.23 | 13.07 | qfq | 3,410,565 | 44,323,776 | 9.98% |
| 2024-12-31 | 12.15 | 12.35 | 12.01 | 12.03 | 11.88 | qfq | 1,436,777 | 17,454,820 | -0.91% |
| 2024-12-30 | 12.47 | 12.47 | 12.00 | 12.14 | 11.99 | qfq | 1,773,100 | 21,656,204 | -2.65% |
| 2024-12-27 | 12.11 | 12.51 | 11.93 | 12.47 | 12.32 | qfq | 1,301,284 | 16,080,929 | 3.06% |
| 2024-12-26 | 11.86 | 12.16 | 11.76 | 12.10 | 11.95 | qfq | 1,279,577 | 15,394,577 | 2.02% |
| 2024-12-25 | 12.22 | 12.32 | 11.70 | 11.86 | 11.71 | qfq | 1,382,500 | 16,480,379 | -3.50% |
| 2024-12-24 | 12.00 | 12.34 | 11.99 | 12.29 | 12.14 | qfq | 1,599,030 | 19,441,599 | 2.76% |
| 2024-12-23 | 13.25 | 13.30 | 11.88 | 11.96 | 11.81 | qfq | 2,608,884 | 32,176,138 | -7.72% |
| 2024-12-20 | 12.79 | 13.05 | 12.56 | 12.96 | 12.80 | qfq | 1,746,800 | 22,530,490 | 2.37% |
| 2024-12-19 | 12.69 | 12.91 | 12.45 | 12.66 | 12.50 | qfq | 1,181,800 | 14,940,505 | -1.02% |
| 2024-12-18 | 13.05 | 13.17 | 12.61 | 12.79 | 12.59 | qfq | 1,562,884 | 20,101,451 | -1.92% |
| 2024-12-17 | 13.85 | 13.92 | 13.00 | 13.04 | 12.83 | qfq | 2,073,023 | 27,640,397 | -6.52% |
| 2024-12-16 | 13.84 | 14.19 | 13.83 | 13.95 | 13.73 | qfq | 1,656,044 | 23,158,737 | 0.94% |
| 2024-12-13 | 13.96 | 14.12 | 13.72 | 13.82 | 13.60 | qfq | 1,382,723 | 19,228,958 | -1.43% |
| 2024-12-12 | 13.75 | 14.07 | 13.51 | 14.02 | 13.80 | qfq | 1,807,723 | 25,057,880 | 1.96% |
| 2024-12-11 | 13.80 | 13.84 | 13.62 | 13.75 | 13.53 | qfq | 1,265,800 | 17,412,268 | 1.03% |
| 2024-12-10 | 13.99 | 14.18 | 13.57 | 13.61 | 13.39 | qfq | 1,842,200 | 25,339,701 | -0.80% |
| 2024-12-09 | 13.95 | 13.97 | 13.60 | 13.72 | 13.50 | qfq | 1,630,330 | 22,444,785 | -0.36% |
| 2024-12-06 | 13.72 | 13.85 | 13.50 | 13.77 | 13.55 | qfq | 1,606,700 | 22,060,331 | 0.51% |
| 2024-12-05 | 13.54 | 13.74 | 13.31 | 13.70 | 13.48 | qfq | 1,568,000 | 21,326,255 | 1.18% |
| 2024-12-04 | 13.76 | 13.86 | 13.46 | 13.54 | 13.33 | qfq | 1,805,544 | 24,681,230 | -1.88% |
| 2024-12-03 | 13.87 | 14.07 | 13.56 | 13.80 | 13.58 | qfq | 2,900,637 | 40,010,509 | -0.36% |
| 2024-12-02 | 13.60 | 14.55 | 13.60 | 13.85 | 13.63 | qfq | 4,592,065 | 64,206,653 | 1.61% |
| 2024-11-29 | 13.31 | 13.92 | 13.31 | 13.63 | 13.41 | qfq | 2,984,328 | 40,583,097 | 2.33% |
| 2024-11-28 | 12.97 | 14.18 | 12.96 | 13.32 | 13.11 | qfq | 3,589,344 | 48,289,931 | 2.70% |
| 2024-11-27 | 12.92 | 13.01 | 12.63 | 12.97 | 12.76 | qfq | 1,517,031 | 19,463,044 | 0.31% |
| 2024-11-26 | 13.14 | 13.17 | 12.88 | 12.93 | 12.73 | qfq | 1,139,600 | 14,813,234 | -0.84% |
| 2024-11-25 | 12.70 | 13.07 | 12.70 | 13.04 | 12.83 | qfq | 1,425,100 | 18,424,928 | 2.84% |
| 2024-11-22 | 13.12 | 13.32 | 12.68 | 12.68 | 12.48 | qfq | 1,528,944 | 19,890,645 | -3.94% |
| 2024-11-21 | 13.06 | 13.26 | 13.05 | 13.20 | 12.99 | qfq | 1,183,220 | 15,535,938 | 0.99% |
| 2024-11-20 | 12.80 | 13.08 | 12.63 | 13.07 | 12.86 | qfq | 1,309,100 | 16,972,933 | 3.08% |
| 2024-11-19 | 12.30 | 12.75 | 12.26 | 12.68 | 12.48 | qfq | 1,175,400 | 14,701,253 | 3.01% |
| 2024-11-18 | 12.51 | 12.69 | 12.21 | 12.31 | 12.11 | qfq | 1,110,800 | 13,861,369 | -1.52% |
| 2024-11-15 | 12.61 | 12.86 | 12.50 | 12.50 | 12.30 | qfq | 946,320 | 12,023,389 | -1.96% |
| 2024-11-14 | 12.98 | 13.17 | 12.63 | 12.75 | 12.55 | qfq | 936,417 | 12,028,504 | -2.75% |
| 2024-11-13 | 13.07 | 13.18 | 12.77 | 13.11 | 12.90 | qfq | 1,321,100 | 17,184,169 | 0.15% |
| 2024-11-12 | 13.19 | 13.49 | 12.90 | 13.09 | 12.88 | qfq | 1,891,563 | 24,965,907 | -0.76% |
| 2024-11-11 | 12.88 | 13.24 | 12.78 | 13.19 | 12.98 | qfq | 1,568,082 | 20,432,685 | 2.41% |
| 2024-11-08 | 12.82 | 13.06 | 12.66 | 12.88 | 12.68 | qfq | 1,534,300 | 19,710,183 | 0.47% |
| 2024-11-07 | 12.51 | 12.96 | 12.40 | 12.82 | 12.62 | qfq | 1,360,200 | 17,333,574 | 2.48% |
| 2024-11-06 | 12.56 | 12.60 | 12.36 | 12.51 | 12.31 | qfq | 1,030,166 | 12,870,902 | 0.16% |
| 2024-11-05 | 12.46 | 12.52 | 12.22 | 12.49 | 12.29 | qfq | 1,128,100 | 14,006,604 | 1.13% |
| 2024-11-04 | 12.11 | 12.49 | 11.98 | 12.35 | 12.15 | qfq | 1,295,600 | 15,927,648 | 2.07% |
| 2024-11-01 | 12.50 | 12.65 | 12.02 | 12.10 | 11.91 | qfq | 1,558,300 | 19,057,820 | -3.74% |
| 2024-10-31 | 12.35 | 12.63 | 12.25 | 12.57 | 12.37 | qfq | 1,410,191 | 17,645,599 | 1.78% |
| 2024-10-30 | 12.34 | 12.54 | 12.12 | 12.35 | 12.15 | qfq | 1,084,800 | 13,392,484 | 0.08% |
| 2024-10-29 | 12.69 | 12.70 | 12.32 | 12.34 | 12.14 | qfq | 1,387,600 | 17,283,750 | -2.06% |
| 2024-10-28 | 12.24 | 12.62 | 12.24 | 12.60 | 12.40 | qfq | 1,234,800 | 15,421,024 | 2.94% |
| 2024-10-25 | 12.05 | 12.30 | 12.04 | 12.24 | 12.05 | qfq | 1,167,300 | 14,261,699 | 1.32% |
| 2024-10-24 | 12.13 | 12.17 | 11.89 | 12.08 | 11.89 | qfq | 1,195,500 | 14,328,875 | -0.17% |
| 2024-10-23 | 12.01 | 12.24 | 11.90 | 12.10 | 11.91 | qfq | 1,693,200 | 20,487,855 | 0.75% |
| 2024-10-22 | 11.90 | 12.12 | 11.82 | 12.01 | 11.82 | qfq | 1,265,839 | 15,156,886 | 0.84% |
| 2024-10-21 | 11.88 | 11.96 | 11.73 | 11.91 | 11.72 | qfq | 1,462,395 | 17,347,128 | 0.34% |
| 2024-10-18 | 11.74 | 11.96 | 11.60 | 11.87 | 11.68 | qfq | 1,667,614 | 19,674,616 | 1.02% |
| 2024-10-17 | 11.86 | 12.03 | 11.72 | 11.75 | 11.56 | qfq | 1,061,344 | 12,617,750 | -0.84% |
| 2024-10-16 | 11.75 | 11.96 | 11.62 | 11.85 | 11.66 | qfq | 1,314,467 | 15,564,069 | 0.77% |
| 2024-10-15 | 11.82 | 12.08 | 11.75 | 11.76 | 11.57 | qfq | 1,014,268 | 12,110,763 | -0.68% |
| 2024-10-14 | 11.75 | 11.88 | 11.56 | 11.84 | 11.65 | qfq | 1,181,292 | 13,905,169 | 1.46% |
| 2024-10-11 | 12.03 | 12.19 | 11.59 | 11.67 | 11.49 | qfq | 1,507,800 | 17,827,021 | -3.63% |
| 2024-10-10 | 11.88 | 12.30 | 11.84 | 12.11 | 11.92 | qfq | 1,713,150 | 20,695,015 | 2.80% |
| 2024-10-09 | 12.78 | 12.78 | 11.71 | 11.78 | 11.59 | qfq | 2,454,168 | 29,930,133 | -9.45% |
| 2024-10-08 | 13.54 | 13.54 | 12.36 | 13.01 | 12.80 | qfq | 3,658,700 | 47,244,702 | 5.69% |
| 2024-09-30 | 11.55 | 12.42 | 11.55 | 12.31 | 12.11 | qfq | 3,357,644 | 40,088,331 | 8.84% |
| 2024-09-27 | 10.92 | 11.33 | 10.92 | 11.31 | 11.13 | qfq | 1,317,400 | 14,677,456 | 3.76% |
| 2024-09-26 | 10.98 | 10.98 | 10.57 | 10.90 | 10.73 | qfq | 2,025,323 | 21,835,551 | 3.42% |
| 2024-09-25 | 10.55 | 10.83 | 10.51 | 10.54 | 10.37 | qfq | 1,469,423 | 15,698,922 | 1.15% |
| 2024-09-24 | 10.05 | 10.43 | 10.05 | 10.42 | 10.25 | qfq | 1,124,323 | 11,530,879 | 3.68% |
| 2024-09-23 | 10.03 | 10.18 | 9.88 | 10.05 | 9.89 | qfq | 751,037 | 7,567,934 | 0.80% |
| 2024-09-20 | 10.18 | 10.38 | 9.95 | 9.97 | 9.81 | qfq | 1,049,100 | 10,587,646 | -2.06% |
| 2024-09-19 | 9.85 | 10.25 | 9.85 | 10.18 | 10.02 | qfq | 1,574,930 | 15,985,529 | 1.80% |
| 2024-09-18 | 10.09 | 10.27 | 9.73 | 10.00 | 9.84 | qfq | 1,332,400 | 13,220,490 | -1.48% |
| 2024-09-13 | 10.39 | 10.45 | 10.10 | 10.15 | 9.99 | qfq | 990,130 | 10,110,229 | -2.68% |
| 2024-09-12 | 10.53 | 10.62 | 10.36 | 10.43 | 10.26 | qfq | 901,400 | 9,491,885 | -0.29% |
| 2024-09-11 | 10.54 | 10.65 | 10.38 | 10.46 | 10.29 | qfq | 1,065,200 | 11,177,746 | -0.76% |
| 2024-09-10 | 10.63 | 10.84 | 10.43 | 10.54 | 10.37 | qfq | 1,316,300 | 13,902,774 | -0.57% |
| 2024-09-09 | 10.50 | 10.68 | 10.30 | 10.60 | 10.43 | qfq | 942,130 | 9,962,076 | 0.00% |
| 2024-09-06 | 10.96 | 10.96 | 10.58 | 10.60 | 10.43 | qfq | 861,446 | 9,221,667 | -3.02% |
| 2024-09-05 | 10.85 | 11.00 | 10.83 | 10.93 | 10.76 | qfq | 572,846 | 6,244,207 | 0.83% |
| 2024-09-04 | 11.03 | 11.04 | 10.80 | 10.84 | 10.67 | qfq | 736,900 | 8,019,264 | -1.72% |
| 2024-09-03 | 10.95 | 11.15 | 10.91 | 11.03 | 10.86 | qfq | 902,100 | 9,971,818 | 0.73% |
| 2024-09-02 | 11.07 | 11.19 | 10.95 | 10.95 | 10.78 | qfq | 1,471,114 | 16,310,226 | -0.99% |
| 2024-08-30 | 11.00 | 11.28 | 10.94 | 11.06 | 10.88 | qfq | 1,799,268 | 20,019,955 | -0.63% |
| 2024-08-29 | 10.98 | 11.16 | 10.86 | 11.13 | 10.95 | qfq | 830,804 | 9,187,232 | 0.82% |
| 2024-08-28 | 10.83 | 11.17 | 10.77 | 11.04 | 10.87 | qfq | 1,116,704 | 12,290,486 | 1.85% |
| 2024-08-27 | 10.86 | 11.04 | 10.81 | 10.84 | 10.67 | qfq | 735,300 | 8,015,298 | -0.73% |
| 2024-08-26 | 10.65 | 10.99 | 10.60 | 10.92 | 10.75 | qfq | 881,700 | 9,575,360 | 3.02% |
| 2024-08-23 | 10.71 | 10.87 | 10.56 | 10.60 | 10.43 | qfq | 758,000 | 8,084,457 | -1.49% |
| 2024-08-22 | 10.99 | 11.14 | 10.75 | 10.76 | 10.59 | qfq | 1,062,050 | 11,580,134 | -2.18% |
| 2024-08-21 | 11.11 | 11.30 | 10.75 | 11.00 | 10.83 | qfq | 1,147,200 | 12,678,852 | -1.87% |
| 2024-08-20 | 11.42 | 11.54 | 11.12 | 11.21 | 11.03 | qfq | 749,400 | 8,468,224 | -2.18% |
| 2024-08-19 | 11.49 | 11.69 | 11.43 | 11.46 | 11.28 | qfq | 623,600 | 7,178,021 | -1.12% |
| 2024-08-16 | 11.73 | 11.73 | 11.58 | 11.59 | 11.41 | qfq | 658,300 | 7,664,585 | -0.69% |
| 2024-08-15 | 11.68 | 11.76 | 11.51 | 11.67 | 11.49 | qfq | 793,400 | 9,253,648 | -0.09% |
| 2024-08-14 | 11.70 | 11.82 | 11.66 | 11.68 | 11.49 | qfq | 572,234 | 6,702,522 | -0.51% |
| 2024-08-13 | 11.64 | 11.74 | 11.37 | 11.74 | 11.55 | qfq | 1,056,100 | 12,260,284 | 1.65% |
| 2024-08-12 | 11.53 | 11.64 | 11.30 | 11.55 | 11.37 | qfq | 717,500 | 8,287,051 | -0.26% |
| 2024-08-09 | 11.68 | 11.73 | 11.49 | 11.58 | 11.40 | qfq | 624,000 | 7,264,147 | -0.34% |
| 2024-08-08 | 11.59 | 11.73 | 11.39 | 11.62 | 11.44 | qfq | 913,146 | 10,557,597 | 0.00% |
| 2024-08-07 | 11.55 | 11.71 | 11.46 | 11.62 | 11.44 | qfq | 1,184,600 | 13,746,212 | 0.35% |
| 2024-08-06 | 11.60 | 11.66 | 11.37 | 11.58 | 11.40 | qfq | 1,221,117 | 14,082,510 | 1.94% |
| 2024-08-05 | 11.71 | 12.09 | 11.30 | 11.36 | 11.18 | qfq | 2,542,500 | 29,693,095 | -3.81% |
| 2024-08-02 | 11.76 | 12.77 | 11.71 | 11.81 | 11.62 | qfq | 2,385,900 | 28,994,572 | -0.59% |
| 2024-08-01 | 11.93 | 11.99 | 11.80 | 11.88 | 11.69 | qfq | 639,600 | 7,601,098 | 0.34% |
| 2024-07-31 | 11.48 | 11.86 | 11.47 | 11.84 | 11.65 | qfq | 957,800 | 11,230,902 | 2.87% |
| 2024-07-30 | 11.51 | 11.66 | 11.38 | 11.51 | 11.33 | qfq | 943,946 | 10,869,336 | 0.09% |
| 2024-07-29 | 11.64 | 11.65 | 11.32 | 11.50 | 11.32 | qfq | 580,700 | 6,657,227 | -0.17% |
| 2024-07-26 | 11.28 | 11.59 | 11.25 | 11.52 | 11.34 | qfq | 597,500 | 6,855,260 | 2.22% |
| 2024-07-25 | 11.07 | 11.38 | 10.97 | 11.27 | 11.09 | qfq | 567,200 | 6,360,576 | 1.62% |
| 2024-07-24 | 11.32 | 11.39 | 10.96 | 11.09 | 10.91 | qfq | 994,300 | 11,046,826 | -2.03% |
| 2024-07-23 | 11.58 | 11.64 | 11.30 | 11.32 | 11.14 | qfq | 489,900 | 5,624,271 | -2.25% |
| 2024-07-22 | 11.51 | 11.60 | 11.40 | 11.58 | 11.40 | qfq | 525,800 | 6,057,734 | 0.78% |
| 2024-07-19 | 11.30 | 11.58 | 11.17 | 11.49 | 11.31 | qfq | 692,000 | 7,892,204 | 1.86% |
| 2024-07-18 | 11.43 | 11.48 | 11.06 | 11.28 | 11.10 | qfq | 685,600 | 7,689,403 | -1.40% |
| 2024-07-17 | 11.52 | 11.67 | 11.33 | 11.44 | 11.26 | qfq | 590,900 | 6,765,706 | -1.21% |
| 2024-07-16 | 11.72 | 11.85 | 11.52 | 11.58 | 11.40 | qfq | 614,800 | 7,139,616 | -1.53% |
| 2024-07-15 | 12.13 | 12.19 | 11.72 | 11.76 | 11.57 | qfq | 661,900 | 7,834,207 | -3.13% |
| 2024-07-12 | 12.22 | 12.43 | 12.09 | 12.14 | 11.95 | qfq | 657,600 | 8,059,266 | -0.57% |
| 2024-07-11 | 11.95 | 12.29 | 11.85 | 12.21 | 12.02 | qfq | 917,000 | 11,105,549 | 4.27% |
| 2024-07-10 | 12.03 | 12.03 | 11.59 | 11.71 | 11.52 | qfq | 632,100 | 7,467,102 | -2.09% |
| 2024-07-09 | 11.66 | 11.96 | 11.50 | 11.96 | 11.77 | qfq | 885,100 | 10,381,752 | 2.57% |
| 2024-07-08 | 12.06 | 12.06 | 11.57 | 11.66 | 11.48 | qfq | 694,821 | 8,169,218 | -3.72% |
| 2024-07-05 | 11.88 | 12.21 | 11.73 | 12.11 | 11.92 | qfq | 683,600 | 8,217,352 | 1.68% |
| 2024-07-04 | 12.39 | 12.46 | 11.89 | 11.91 | 11.72 | qfq | 933,323 | 11,285,498 | -3.95% |
| 2024-07-03 | 12.56 | 12.58 | 12.25 | 12.40 | 12.20 | qfq | 1,405,600 | 17,527,587 | -0.72% |
| 2024-07-02 | 12.45 | 12.56 | 12.30 | 12.49 | 12.29 | qfq | 717,800 | 8,956,279 | 0.40% |
| 2024-07-01 | 12.41 | 12.69 | 12.15 | 12.44 | 12.24 | qfq | 945,100 | 11,695,225 | 0.16% |
| 2024-06-28 | 12.60 | 12.73 | 12.37 | 12.42 | 12.22 | qfq | 656,800 | 8,262,222 | -1.82% |
| 2024-06-27 | 12.66 | 12.87 | 12.51 | 12.65 | 12.45 | qfq | 586,923 | 7,424,878 | -0.71% |
| 2024-06-26 | 12.33 | 12.79 | 12.14 | 12.74 | 12.54 | qfq | 854,100 | 10,696,553 | 3.24% |
| 2024-06-25 | 12.15 | 12.48 | 12.07 | 12.34 | 12.14 | qfq | 568,700 | 7,006,085 | 2.15% |
| 2024-06-24 | 12.75 | 12.75 | 12.08 | 12.08 | 11.89 | qfq | 836,800 | 10,255,835 | -5.25% |
| 2024-06-21 | 12.79 | 12.89 | 12.42 | 12.75 | 12.55 | qfq | 471,600 | 6,000,567 | -0.47% |
| 2024-06-20 | 13.10 | 13.15 | 12.75 | 12.81 | 12.61 | qfq | 762,223 | 9,818,101 | -1.69% |
| 2024-06-19 | 12.98 | 13.10 | 12.90 | 13.03 | 12.82 | qfq | 524,000 | 6,814,322 | 0.31% |
| 2024-06-18 | 12.65 | 13.00 | 12.56 | 12.99 | 12.78 | qfq | 973,400 | 12,518,014 | 2.93% |
| 2024-06-17 | 12.91 | 13.03 | 12.53 | 12.62 | 12.42 | qfq | 831,544 | 10,582,334 | -2.77% |
| 2024-06-14 | 12.80 | 13.00 | 12.77 | 12.98 | 12.77 | qfq | 687,000 | 8,853,854 | 0.46% |
| 2024-06-13 | 13.01 | 13.12 | 12.85 | 12.92 | 12.72 | qfq | 597,500 | 7,741,511 | -0.92% |
| 2024-06-12 | 12.70 | 13.08 | 12.70 | 13.04 | 12.83 | qfq | 942,900 | 12,208,484 | 1.95% |
| 2024-06-11 | 13.07 | 13.07 | 12.59 | 12.79 | 12.59 | qfq | 1,522,500 | 19,336,787 | -1.08% |
| 2024-06-07 | 12.38 | 12.98 | 12.28 | 12.93 | 12.73 | qfq | 1,639,000 | 20,834,906 | 4.78% |
| 2024-06-06 | 13.21 | 13.41 | 12.09 | 12.34 | 12.00 | qfq | 1,841,200 | 23,058,667 | -6.37% |
| 2024-06-05 | 13.82 | 13.93 | 13.14 | 13.18 | 12.81 | qfq | 1,151,700 | 15,348,227 | -4.56% |
| 2024-06-04 | 14.28 | 14.28 | 13.54 | 13.81 | 13.43 | qfq | 871,500 | 11,998,291 | -3.43% |
| 2024-06-03 | 14.75 | 14.99 | 14.16 | 14.30 | 13.90 | qfq | 842,100 | 12,125,616 | -2.85% |
| 2024-05-31 | 15.15 | 15.15 | 14.72 | 14.72 | 14.31 | qfq | 743,500 | 11,019,682 | -1.80% |
| 2024-05-30 | 14.96 | 15.25 | 14.81 | 14.99 | 14.57 | qfq | 762,100 | 11,510,541 | 0.13% |
| 2024-05-29 | 14.69 | 15.17 | 14.69 | 14.97 | 14.55 | qfq | 608,923 | 9,145,079 | 1.08% |
| 2024-05-28 | 15.18 | 15.18 | 14.76 | 14.81 | 14.40 | qfq | 515,523 | 7,680,808 | -1.79% |
| 2024-05-27 | 14.91 | 15.22 | 14.77 | 15.08 | 14.66 | qfq | 652,323 | 9,744,903 | 1.21% |
| 2024-05-24 | 15.10 | 15.22 | 14.86 | 14.90 | 14.49 | qfq | 767,600 | 11,534,424 | -1.59% |
| 2024-05-23 | 15.23 | 15.38 | 15.09 | 15.14 | 14.72 | qfq | 711,555 | 10,815,881 | -0.59% |
| 2024-05-22 | 15.57 | 15.60 | 15.20 | 15.23 | 14.81 | qfq | 848,700 | 13,011,949 | -2.18% |
| 2024-05-21 | 15.30 | 15.69 | 15.22 | 15.57 | 15.14 | qfq | 932,200 | 14,431,617 | 0.84% |
| 2024-05-20 | 15.54 | 15.80 | 15.28 | 15.44 | 15.01 | qfq | 830,444 | 12,892,968 | -1.28% |
| 2024-05-17 | 15.39 | 15.68 | 15.08 | 15.64 | 15.21 | qfq | 993,800 | 15,467,124 | 1.56% |
| 2024-05-16 | 15.14 | 15.46 | 15.11 | 15.40 | 14.97 | qfq | 707,100 | 10,873,113 | 1.65% |
| 2024-05-15 | 15.20 | 15.20 | 14.91 | 15.15 | 14.73 | qfq | 1,053,794 | 15,915,675 | 0.00% |
| 2024-05-14 | 15.15 | 15.33 | 15.07 | 15.15 | 14.73 | qfq | 850,920 | 12,952,362 | -0.07% |
| 2024-05-13 | 15.34 | 15.55 | 15.07 | 15.16 | 14.74 | qfq | 1,025,700 | 15,608,620 | -1.62% |
| 2024-05-10 | 15.52 | 15.71 | 15.34 | 15.41 | 14.98 | qfq | 947,050 | 14,676,911 | -1.47% |
| 2024-05-09 | 15.30 | 15.80 | 15.30 | 15.64 | 15.21 | qfq | 1,634,100 | 25,518,038 | 2.83% |
| 2024-05-08 | 15.48 | 15.52 | 15.15 | 15.21 | 14.79 | qfq | 1,123,600 | 17,201,246 | -1.36% |
| 2024-05-07 | 15.30 | 15.54 | 15.10 | 15.42 | 14.99 | qfq | 1,335,046 | 20,458,228 | 0.59% |
| 2024-05-06 | 14.59 | 15.45 | 14.59 | 15.33 | 14.90 | qfq | 2,670,769 | 40,294,446 | 6.38% |
| 2024-04-30 | 14.24 | 14.72 | 14.18 | 14.41 | 14.01 | qfq | 1,001,700 | 14,440,427 | 1.26% |
| 2024-04-29 | 13.88 | 14.24 | 13.75 | 14.23 | 13.83 | qfq | 1,082,000 | 15,262,277 | 2.45% |
| 2024-04-26 | 13.90 | 14.12 | 13.71 | 13.89 | 13.50 | qfq | 1,155,080 | 16,061,170 | -1.07% |
| 2024-04-25 | 13.80 | 14.15 | 13.80 | 14.04 | 13.65 | qfq | 760,800 | 10,674,797 | 1.81% |
| 2024-04-24 | 13.28 | 13.79 | 13.28 | 13.79 | 13.41 | qfq | 818,200 | 11,148,111 | 3.37% |
| 2024-04-23 | 13.14 | 13.52 | 12.94 | 13.34 | 12.97 | qfq | 986,723 | 13,090,463 | 2.38% |
| 2024-04-22 | 13.14 | 13.38 | 12.65 | 13.03 | 12.67 | qfq | 796,700 | 10,316,153 | -1.14% |
| 2024-04-19 | 13.25 | 13.54 | 13.11 | 13.18 | 12.81 | qfq | 959,633 | 12,729,790 | -2.08% |
| 2024-04-18 | 13.36 | 13.67 | 13.00 | 13.46 | 13.09 | qfq | 1,187,400 | 15,891,559 | 0.82% |
| 2024-04-17 | 12.00 | 13.35 | 12.00 | 13.35 | 12.98 | qfq | 1,733,668 | 22,484,155 | 6.89% |
| 2024-04-16 | 13.47 | 13.89 | 12.49 | 12.49 | 12.14 | qfq | 1,307,623 | 16,585,213 | -10.01% |
| 2024-04-15 | 14.90 | 15.01 | 13.50 | 13.88 | 13.49 | qfq | 2,101,268 | 29,487,602 | -7.16% |
| 2024-04-12 | 14.88 | 15.21 | 14.83 | 14.95 | 14.53 | qfq | 717,700 | 10,768,108 | 0.27% |
| 2024-04-11 | 14.97 | 15.30 | 14.82 | 14.91 | 14.50 | qfq | 908,400 | 13,671,289 | -0.86% |
| 2024-04-10 | 15.41 | 16.03 | 14.94 | 15.04 | 14.62 | qfq | 1,318,900 | 20,168,261 | -1.70% |
| 2024-04-09 | 14.75 | 15.40 | 14.75 | 15.30 | 14.87 | qfq | 1,395,260 | 21,266,163 | 2.34% |
| 2024-04-08 | 15.90 | 15.90 | 14.91 | 14.95 | 14.53 | qfq | 2,015,000 | 30,682,566 | -6.03% |
| 2024-04-03 | 15.55 | 15.97 | 15.30 | 15.91 | 15.47 | qfq | 1,924,000 | 30,119,504 | 2.32% |
| 2024-04-02 | 15.30 | 15.77 | 15.30 | 15.55 | 15.12 | qfq | 1,892,703 | 29,419,474 | 1.17% |
| 2024-04-01 | 14.82 | 16.03 | 14.82 | 15.37 | 14.94 | qfq | 2,090,900 | 32,257,085 | 4.99% |
| 2024-03-29 | 14.39 | 14.70 | 14.38 | 14.64 | 14.23 | qfq | 724,700 | 10,558,079 | 1.74% |
| 2024-03-28 | 13.93 | 14.57 | 13.93 | 14.39 | 13.99 | qfq | 889,600 | 12,752,704 | 2.64% |
| 2024-03-27 | 14.51 | 14.51 | 14.00 | 14.02 | 13.63 | qfq | 1,140,300 | 16,291,314 | -3.44% |
| 2024-03-26 | 14.76 | 14.86 | 14.11 | 14.52 | 14.12 | qfq | 1,526,382 | 22,031,469 | -1.69% |
| 2024-03-25 | 14.94 | 15.26 | 14.74 | 14.77 | 14.36 | qfq | 1,487,623 | 22,389,141 | -1.14% |
| 2024-03-22 | 15.30 | 15.35 | 14.90 | 14.94 | 14.52 | qfq | 944,083 | 14,191,749 | -2.35% |
| 2024-03-21 | 15.26 | 15.40 | 14.93 | 15.30 | 14.87 | qfq | 821,000 | 12,496,804 | 0.86% |
| 2024-03-20 | 14.99 | 15.20 | 14.81 | 15.17 | 14.75 | qfq | 678,050 | 10,200,872 | 2.09% |
| 2024-03-19 | 14.70 | 15.01 | 14.64 | 14.86 | 14.45 | qfq | 1,009,600 | 15,036,929 | 1.09% |
| 2024-03-18 | 14.71 | 14.71 | 14.35 | 14.70 | 14.29 | qfq | 1,115,944 | 16,252,883 | 2.94% |
| 2024-03-15 | 14.06 | 14.32 | 13.91 | 14.28 | 13.88 | qfq | 644,500 | 9,146,182 | 1.28% |
| 2024-03-14 | 14.46 | 14.46 | 13.83 | 14.10 | 13.71 | qfq | 758,000 | 10,688,990 | -1.40% |
| 2024-03-13 | 14.13 | 14.38 | 13.99 | 14.30 | 13.90 | qfq | 868,200 | 12,316,704 | 1.63% |
| 2024-03-12 | 13.92 | 14.07 | 13.75 | 14.07 | 13.68 | qfq | 743,710 | 10,354,540 | 1.88% |
| 2024-03-11 | 13.42 | 13.81 | 13.41 | 13.81 | 13.43 | qfq | 870,729 | 11,887,637 | 2.68% |
| 2024-03-08 | 13.48 | 13.59 | 13.25 | 13.45 | 13.08 | qfq | 667,500 | 8,946,302 | -0.30% |
| 2024-03-07 | 13.47 | 13.69 | 13.36 | 13.49 | 13.11 | qfq | 725,200 | 9,834,152 | -0.07% |
| 2024-03-06 | 13.19 | 13.58 | 13.15 | 13.50 | 13.12 | qfq | 852,200 | 11,385,565 | 1.89% |
| 2024-03-05 | 13.50 | 13.57 | 13.22 | 13.25 | 12.88 | qfq | 739,400 | 9,846,587 | -2.21% |
| 2024-03-04 | 13.67 | 13.90 | 13.38 | 13.55 | 13.17 | qfq | 834,800 | 11,327,321 | -0.73% |
| 2024-03-01 | 13.66 | 13.79 | 13.29 | 13.65 | 13.27 | qfq | 969,900 | 13,187,822 | 0.37% |
| 2024-02-29 | 13.12 | 13.69 | 12.99 | 13.60 | 13.22 | qfq | 1,801,600 | 24,189,717 | 2.72% |
| 2024-02-28 | 14.79 | 14.98 | 13.24 | 13.24 | 12.87 | qfq | 2,764,850 | 38,614,159 | -9.99% |
| 2024-02-27 | 14.28 | 14.80 | 14.05 | 14.71 | 14.30 | qfq | 1,299,544 | 18,969,948 | 2.87% |
| 2024-02-26 | 13.74 | 14.30 | 13.60 | 14.30 | 13.90 | qfq | 1,425,623 | 19,989,273 | 4.00% |
| 2024-02-23 | 13.30 | 13.82 | 13.03 | 13.75 | 13.37 | qfq | 1,353,200 | 18,188,939 | 4.80% |
| 2024-02-22 | 12.55 | 13.14 | 12.49 | 13.12 | 12.76 | qfq | 1,152,322 | 14,851,650 | 4.13% |
| 2024-02-21 | 12.10 | 12.95 | 12.00 | 12.60 | 12.25 | qfq | 1,749,439 | 22,069,833 | 3.36% |
| 2024-02-20 | 11.99 | 12.20 | 11.60 | 12.19 | 11.85 | qfq | 1,282,486 | 15,375,728 | 2.09% |
| 2024-02-19 | 11.70 | 12.18 | 11.50 | 11.94 | 11.61 | qfq | 2,172,446 | 25,706,800 | 2.23% |
| 2024-02-08 | 10.60 | 11.80 | 10.40 | 11.68 | 11.36 | qfq | 2,887,176 | 31,757,195 | 8.05% |
| 2024-02-07 | 11.13 | 11.24 | 10.30 | 10.81 | 10.51 | qfq | 2,824,190 | 29,940,098 | -2.35% |
| 2024-02-06 | 11.85 | 11.85 | 10.74 | 11.07 | 10.76 | qfq | 2,641,400 | 28,953,548 | -7.21% |
| 2024-02-05 | 12.81 | 12.98 | 11.93 | 11.93 | 11.60 | qfq | 1,723,700 | 20,798,483 | -10.03% |
| 2024-02-02 | 14.21 | 14.40 | 12.77 | 13.26 | 12.89 | qfq | 1,734,270 | 23,305,558 | -6.55% |
| 2024-02-01 | 14.36 | 14.51 | 13.79 | 14.19 | 13.80 | qfq | 1,267,400 | 17,924,554 | -1.46% |
| 2024-01-31 | 15.73 | 15.73 | 14.40 | 14.40 | 14.00 | qfq | 1,707,474 | 25,468,637 | -8.40% |
| 2024-01-30 | 16.28 | 16.49 | 15.72 | 15.72 | 15.28 | qfq | 1,134,200 | 18,147,704 | -4.15% |
| 2024-01-29 | 16.93 | 16.98 | 16.40 | 16.40 | 15.94 | qfq | 880,400 | 14,678,464 | -3.13% |
| 2024-01-26 | 16.96 | 17.13 | 16.85 | 16.93 | 16.46 | qfq | 1,396,800 | 23,731,640 | -0.59% |
| 2024-01-25 | 16.44 | 17.13 | 16.35 | 17.03 | 16.56 | qfq | 2,043,746 | 34,398,804 | 3.59% |
| 2024-01-24 | 16.32 | 16.50 | 15.65 | 16.44 | 15.98 | qfq | 1,660,474 | 26,818,966 | 0.86% |
| 2024-01-23 | 16.71 | 16.80 | 16.02 | 16.30 | 15.85 | qfq | 1,889,646 | 30,728,387 | -3.61% |
| 2024-01-22 | 17.45 | 17.50 | 16.59 | 16.91 | 16.44 | qfq | 2,237,000 | 38,170,448 | -2.93% |
| 2024-01-19 | 17.97 | 17.97 | 17.40 | 17.42 | 16.94 | qfq | 982,776 | 17,287,277 | -2.46% |
| 2024-01-18 | 18.11 | 18.11 | 17.30 | 17.86 | 17.36 | qfq | 1,826,376 | 32,254,775 | -1.11% |
| 2024-01-17 | 18.30 | 18.95 | 18.00 | 18.06 | 17.56 | qfq | 2,666,000 | 48,752,436 | -1.31% |
| 2024-01-16 | 18.77 | 19.24 | 17.89 | 18.30 | 17.79 | qfq | 4,694,500 | 87,237,628 | -2.50% |
| 2024-01-15 | 18.60 | 18.91 | 18.28 | 18.77 | 18.25 | qfq | 2,560,168 | 47,614,256 | 0.27% |
| 2024-01-12 | 18.58 | 18.86 | 18.43 | 18.72 | 18.20 | qfq | 2,603,738 | 48,713,851 | 0.59% |
| 2024-01-11 | 18.15 | 18.85 | 18.02 | 18.61 | 18.09 | qfq | 2,286,500 | 42,346,687 | 1.69% |
| 2024-01-10 | 18.05 | 18.37 | 17.76 | 18.30 | 17.79 | qfq | 2,301,600 | 41,896,411 | 1.16% |
| 2024-01-09 | 17.58 | 18.23 | 17.55 | 18.09 | 17.59 | qfq | 1,831,000 | 32,920,631 | 2.32% |
| 2024-01-08 | 17.89 | 18.23 | 17.59 | 17.68 | 17.19 | qfq | 2,111,897 | 37,696,741 | -1.17% |
| 2024-01-05 | 18.84 | 19.07 | 17.85 | 17.89 | 17.39 | qfq | 4,439,922 | 82,402,197 | -4.79% |
| 2024-01-04 | 18.30 | 18.81 | 18.30 | 18.79 | 18.27 | qfq | 2,149,920 | 39,975,966 | 1.84% |
| 2024-01-03 | 18.16 | 18.48 | 18.06 | 18.45 | 17.94 | qfq | 2,476,346 | 45,383,119 | 1.32% |
| 2024-01-02 | 17.96 | 18.29 | 17.87 | 18.21 | 17.70 | qfq | 1,375,046 | 24,930,890 | 1.45% |
| 2023-12-29 | 17.82 | 17.98 | 17.71 | 17.95 | 17.45 | qfq | 1,302,768 | 23,292,069 | 0.67% |
| 2023-12-28 | 17.83 | 18.18 | 17.54 | 17.83 | 17.33 | qfq | 1,952,200 | 34,955,204 | 0.34% |
| 2023-12-27 | 17.62 | 17.82 | 17.38 | 17.77 | 17.28 | qfq | 1,745,677 | 30,718,782 | 0.85% |
| 2023-12-26 | 17.57 | 17.76 | 17.48 | 17.62 | 17.13 | qfq | 1,908,400 | 33,668,375 | 0.23% |
| 2023-12-25 | 17.45 | 17.62 | 17.26 | 17.58 | 17.09 | qfq | 1,097,300 | 19,151,383 | 0.46% |
| 2023-12-22 | 17.67 | 17.70 | 17.35 | 17.50 | 17.01 | qfq | 1,131,000 | 19,799,855 | -0.74% |
| 2023-12-21 | 17.60 | 17.71 | 17.16 | 17.63 | 17.14 | qfq | 1,091,100 | 19,039,442 | 0.69% |
| 2023-12-20 | 17.50 | 17.80 | 17.47 | 17.51 | 17.02 | qfq | 1,501,874 | 26,420,985 | 0.06% |
| 2023-12-19 | 17.32 | 17.63 | 17.14 | 17.50 | 17.01 | qfq | 991,200 | 17,215,223 | 1.04% |
| 2023-12-18 | 17.88 | 17.97 | 17.22 | 17.32 | 16.84 | qfq | 1,775,323 | 31,038,698 | -3.13% |
| 2023-12-15 | 17.76 | 17.98 | 17.73 | 17.88 | 17.38 | qfq | 970,569 | 17,341,728 | 0.62% |
| 2023-12-14 | 17.83 | 17.87 | 17.70 | 17.77 | 17.28 | qfq | 777,823 | 13,844,792 | 0.68% |
| 2023-12-13 | 17.75 | 17.88 | 17.62 | 17.65 | 17.16 | qfq | 879,123 | 15,605,792 | -0.79% |
| 2023-12-12 | 17.98 | 18.03 | 17.58 | 17.79 | 17.30 | qfq | 1,480,300 | 26,235,219 | -0.50% |
| 2023-12-11 | 17.69 | 17.98 | 17.51 | 17.88 | 17.38 | qfq | 1,623,323 | 28,820,672 | 0.68% |
| 2023-12-08 | 18.32 | 18.32 | 17.74 | 17.76 | 17.27 | qfq | 1,220,200 | 21,918,417 | -2.47% |
| 2023-12-07 | 18.47 | 18.47 | 18.09 | 18.21 | 17.70 | qfq | 1,221,069 | 22,193,932 | -0.92% |
| 2023-12-06 | 18.48 | 18.89 | 18.30 | 18.38 | 17.87 | qfq | 1,683,100 | 31,339,309 | -0.33% |
| 2023-12-05 | 18.60 | 18.74 | 18.44 | 18.44 | 17.93 | qfq | 609,500 | 11,300,039 | -0.91% |
| 2023-12-04 | 18.60 | 18.74 | 18.44 | 18.61 | 18.09 | qfq | 950,690 | 17,685,381 | 0.49% |
| 2023-12-01 | 18.69 | 18.74 | 18.44 | 18.52 | 18.00 | qfq | 883,900 | 16,389,055 | -0.91% |
| 2023-11-30 | 18.70 | 18.85 | 18.55 | 18.69 | 18.17 | qfq | 1,148,200 | 21,408,264 | -0.32% |
| 2023-11-29 | 18.87 | 19.05 | 18.62 | 18.75 | 18.23 | qfq | 1,410,723 | 26,546,119 | -0.64% |
| 2023-11-28 | 18.89 | 19.06 | 18.73 | 18.87 | 18.35 | qfq | 1,753,530 | 33,163,847 | -0.05% |
| 2023-11-27 | 19.05 | 19.49 | 18.78 | 18.88 | 18.35 | qfq | 2,086,100 | 39,732,093 | -2.38% |
| 2023-11-24 | 19.68 | 19.68 | 19.16 | 19.34 | 18.80 | qfq | 1,275,400 | 24,667,208 | -1.23% |
| 2023-11-23 | 19.34 | 19.78 | 19.30 | 19.58 | 19.04 | qfq | 840,200 | 16,370,158 | 1.19% |
| 2023-11-22 | 19.51 | 19.80 | 19.35 | 19.35 | 18.81 | qfq | 1,490,600 | 29,105,653 | -0.82% |
| 2023-11-21 | 19.75 | 19.80 | 19.46 | 19.51 | 18.97 | qfq | 442,446 | 8,673,381 | -1.22% |
| 2023-11-20 | 19.81 | 19.82 | 19.50 | 19.75 | 19.20 | qfq | 660,690 | 13,000,945 | 0.77% |
| 2023-11-17 | 19.45 | 19.61 | 19.39 | 19.60 | 19.05 | qfq | 518,300 | 10,127,134 | 0.56% |
| 2023-11-16 | 19.76 | 19.76 | 19.46 | 19.49 | 18.95 | qfq | 581,400 | 11,386,546 | -1.02% |
| 2023-11-15 | 19.75 | 19.77 | 19.55 | 19.69 | 19.14 | qfq | 582,300 | 11,455,087 | 0.25% |
| 2023-11-14 | 19.66 | 19.69 | 19.48 | 19.64 | 19.09 | qfq | 692,000 | 13,558,593 | 0.15% |
| 2023-11-13 | 19.60 | 19.66 | 19.44 | 19.61 | 19.06 | qfq | 783,900 | 15,336,893 | 0.56% |
| 2023-11-10 | 19.49 | 19.58 | 19.37 | 19.50 | 18.96 | qfq | 556,900 | 10,845,165 | 0.21% |
| 2023-11-09 | 19.59 | 19.60 | 19.40 | 19.46 | 18.92 | qfq | 724,600 | 14,121,083 | -0.36% |
| 2023-11-08 | 19.48 | 19.56 | 19.35 | 19.53 | 18.99 | qfq | 777,413 | 15,130,776 | 0.36% |
| 2023-11-07 | 19.47 | 19.53 | 19.35 | 19.46 | 18.92 | qfq | 778,790 | 15,148,484 | 0.31% |
| 2023-11-06 | 19.46 | 19.52 | 19.26 | 19.40 | 18.86 | qfq | 1,005,600 | 19,490,026 | 0.21% |
| 2023-11-03 | 19.08 | 19.45 | 19.08 | 19.36 | 18.82 | qfq | 1,171,100 | 22,621,094 | 1.31% |
| 2023-11-02 | 19.09 | 19.29 | 18.99 | 19.11 | 18.58 | qfq | 969,823 | 18,560,918 | -0.52% |
| 2023-11-01 | 19.12 | 19.35 | 19.05 | 19.21 | 18.68 | qfq | 1,093,090 | 20,985,352 | 0.05% |
| 2023-10-31 | 19.02 | 19.34 | 18.88 | 19.20 | 18.67 | qfq | 1,629,500 | 31,149,273 | 1.32% |
| 2023-10-30 | 18.80 | 19.08 | 18.64 | 18.95 | 18.42 | qfq | 664,700 | 12,619,207 | 0.58% |
| 2023-10-27 | 18.34 | 18.93 | 18.16 | 18.84 | 18.32 | qfq | 1,231,900 | 23,039,586 | 2.84% |
| 2023-10-26 | 18.02 | 18.38 | 18.01 | 18.32 | 17.81 | qfq | 731,500 | 13,320,273 | 0.60% |
| 2023-10-25 | 18.17 | 18.45 | 18.05 | 18.21 | 17.70 | qfq | 646,846 | 11,796,827 | 0.77% |
| 2023-10-24 | 17.36 | 18.15 | 17.25 | 18.07 | 17.57 | qfq | 845,600 | 15,139,978 | 4.15% |
| 2023-10-23 | 17.72 | 17.80 | 17.22 | 17.35 | 16.87 | qfq | 476,433 | 8,306,235 | -2.25% |
| 2023-10-20 | 17.90 | 18.06 | 17.72 | 17.75 | 17.26 | qfq | 538,100 | 9,603,333 | -0.95% |
| 2023-10-19 | 17.94 | 18.46 | 17.75 | 17.92 | 17.42 | qfq | 611,200 | 11,074,102 | 0.22% |
| 2023-10-18 | 18.01 | 18.23 | 17.72 | 17.88 | 17.38 | qfq | 849,000 | 15,276,581 | -1.54% |
| 2023-10-17 | 18.25 | 18.33 | 18.08 | 18.16 | 17.65 | qfq | 391,400 | 7,109,819 | -0.16% |
| 2023-10-16 | 18.26 | 18.36 | 18.15 | 18.19 | 17.68 | qfq | 401,500 | 7,317,236 | -0.33% |
| 2023-10-13 | 18.33 | 18.68 | 18.20 | 18.25 | 17.74 | qfq | 689,600 | 12,696,453 | -0.71% |
| 2023-10-12 | 18.69 | 18.69 | 18.29 | 18.38 | 17.87 | qfq | 650,130 | 11,945,675 | -0.76% |
| 2023-10-11 | 18.54 | 18.77 | 18.40 | 18.52 | 18.00 | qfq | 596,800 | 11,105,097 | 0.27% |
| 2023-10-10 | 18.87 | 18.91 | 18.42 | 18.47 | 17.96 | qfq | 481,500 | 8,970,440 | -2.12% |
| 2023-10-09 | 18.62 | 19.07 | 18.62 | 18.87 | 18.35 | qfq | 936,143 | 17,678,085 | 0.37% |
| 2023-09-28 | 18.48 | 18.90 | 18.40 | 18.80 | 18.28 | qfq | 568,100 | 10,635,447 | 2.23% |
| 2023-09-27 | 18.48 | 18.64 | 18.30 | 18.39 | 17.88 | qfq | 480,800 | 8,898,500 | -0.59% |
| 2023-09-26 | 18.58 | 18.64 | 18.35 | 18.50 | 17.99 | qfq | 444,200 | 8,190,204 | -0.80% |
| 2023-09-25 | 18.69 | 18.79 | 18.50 | 18.65 | 18.13 | qfq | 386,000 | 7,187,097 | -0.27% |
| 2023-09-22 | 18.32 | 18.73 | 18.22 | 18.70 | 18.18 | qfq | 631,400 | 11,711,090 | 2.07% |
| 2023-09-21 | 18.58 | 18.67 | 18.25 | 18.32 | 17.81 | qfq | 622,200 | 11,456,948 | -1.77% |
| 2023-09-20 | 18.43 | 18.85 | 18.43 | 18.65 | 18.13 | qfq | 720,700 | 13,459,074 | 0.81% |
| 2023-09-19 | 18.80 | 18.89 | 18.47 | 18.50 | 17.99 | qfq | 630,446 | 11,724,304 | -1.49% |
| 2023-09-18 | 18.46 | 19.00 | 18.34 | 18.78 | 18.26 | qfq | 850,100 | 15,940,529 | 1.29% |
| 2023-09-15 | 18.90 | 18.95 | 18.50 | 18.54 | 18.02 | qfq | 724,900 | 13,537,474 | -1.70% |
| 2023-09-14 | 19.08 | 19.25 | 18.56 | 18.86 | 18.34 | qfq | 1,094,100 | 20,585,159 | -0.89% |
| 2023-09-13 | 19.17 | 19.45 | 18.85 | 19.03 | 18.50 | qfq | 1,276,500 | 24,431,128 | -1.25% |
| 2023-09-12 | 19.30 | 19.33 | 18.75 | 19.27 | 18.73 | qfq | 2,096,800 | 39,971,395 | -0.16% |
| 2023-09-11 | 18.77 | 19.54 | 18.53 | 19.30 | 18.76 | qfq | 2,138,823 | 41,198,947 | 2.88% |
| 2023-09-08 | 18.70 | 18.86 | 18.61 | 18.76 | 18.24 | qfq | 429,300 | 8,041,962 | 0.16% |
| 2023-09-07 | 18.99 | 18.99 | 18.71 | 18.73 | 18.21 | qfq | 533,000 | 10,022,320 | -1.00% |
| 2023-09-06 | 18.72 | 18.94 | 18.60 | 18.92 | 18.39 | qfq | 692,700 | 13,044,794 | 0.53% |
| 2023-09-05 | 18.76 | 18.88 | 18.67 | 18.82 | 18.30 | qfq | 846,700 | 15,902,763 | 0.16% |
| 2023-09-04 | 18.34 | 18.86 | 18.21 | 18.79 | 18.27 | qfq | 1,424,200 | 26,531,268 | 2.45% |
| 2023-09-01 | 18.43 | 18.50 | 18.10 | 18.34 | 17.83 | qfq | 740,700 | 13,534,163 | -0.05% |
| 2023-08-31 | 18.80 | 18.91 | 18.35 | 18.35 | 17.84 | qfq | 948,545 | 17,541,647 | -2.29% |
| 2023-08-30 | 18.40 | 19.18 | 18.40 | 18.78 | 18.26 | qfq | 1,857,176 | 34,849,895 | 1.46% |
| 2023-08-29 | 17.85 | 18.62 | 17.35 | 18.51 | 18.00 | qfq | 2,012,076 | 36,543,882 | 2.15% |
| 2023-08-28 | 18.99 | 19.09 | 18.06 | 18.12 | 17.62 | qfq | 1,024,400 | 18,938,635 | -0.44% |
| 2023-08-25 | 18.42 | 18.78 | 18.15 | 18.20 | 17.69 | qfq | 686,700 | 12,655,819 | -1.67% |
| 2023-08-24 | 18.42 | 18.74 | 18.21 | 18.51 | 18.00 | qfq | 644,400 | 11,899,899 | 0.82% |
| 2023-08-23 | 18.76 | 18.76 | 18.35 | 18.36 | 17.85 | qfq | 720,400 | 13,335,943 | -1.61% |
| 2023-08-22 | 18.80 | 18.80 | 18.23 | 18.66 | 18.14 | qfq | 968,507 | 17,924,016 | -0.21% |
| 2023-08-21 | 18.56 | 18.86 | 18.53 | 18.70 | 18.18 | qfq | 967,500 | 18,124,730 | 0.70% |
| 2023-08-18 | 18.72 | 18.90 | 18.51 | 18.57 | 18.05 | qfq | 920,659 | 17,250,073 | -0.16% |
| 2023-08-17 | 18.11 | 18.64 | 17.96 | 18.60 | 18.08 | qfq | 908,600 | 16,662,470 | 2.14% |
| 2023-08-16 | 18.48 | 18.58 | 18.13 | 18.21 | 17.70 | qfq | 873,023 | 15,972,422 | -1.83% |
| 2023-08-15 | 18.35 | 18.63 | 18.23 | 18.55 | 18.03 | qfq | 868,023 | 16,079,365 | 1.53% |
| 2023-08-14 | 18.26 | 18.31 | 18.00 | 18.27 | 17.76 | qfq | 609,144 | 11,043,228 | 0.11% |
| 2023-08-11 | 18.56 | 18.71 | 18.22 | 18.25 | 17.74 | qfq | 593,200 | 10,934,079 | -1.56% |
| 2023-08-10 | 18.28 | 18.79 | 18.18 | 18.54 | 18.02 | qfq | 690,265 | 12,827,666 | 1.92% |
| 2023-08-09 | 18.50 | 18.55 | 18.18 | 18.19 | 17.68 | qfq | 425,400 | 7,791,347 | -1.94% |
| 2023-08-08 | 18.35 | 18.78 | 18.07 | 18.55 | 18.03 | qfq | 923,400 | 17,062,715 | 2.15% |
| 2023-08-07 | 18.50 | 18.52 | 18.16 | 18.16 | 17.65 | qfq | 945,500 | 17,289,620 | -1.94% |
| 2023-08-04 | 18.98 | 19.22 | 18.51 | 18.52 | 18.00 | qfq | 1,339,786 | 25,087,830 | -2.42% |
| 2023-08-03 | 19.31 | 19.33 | 18.97 | 18.98 | 18.45 | qfq | 636,291 | 12,158,261 | -2.42% |
| 2023-08-02 | 19.46 | 19.50 | 19.15 | 19.45 | 18.91 | qfq | 810,400 | 15,642,208 | 0.57% |
| 2023-08-01 | 19.50 | 19.74 | 19.28 | 19.34 | 18.80 | qfq | 632,674 | 12,296,048 | -0.57% |
| 2023-07-31 | 19.38 | 19.86 | 19.26 | 19.45 | 18.91 | qfq | 1,095,465 | 21,348,676 | 0.83% |
| 2023-07-28 | 19.15 | 19.35 | 19.09 | 19.29 | 18.75 | qfq | 462,074 | 8,890,481 | 0.36% |
| 2023-07-27 | 19.38 | 19.39 | 19.16 | 19.22 | 18.69 | qfq | 603,800 | 11,634,398 | -0.47% |
| 2023-07-26 | 19.22 | 19.35 | 19.07 | 19.31 | 18.77 | qfq | 509,698 | 9,818,330 | 0.73% |
| 2023-07-25 | 19.13 | 19.22 | 19.03 | 19.17 | 18.64 | qfq | 488,900 | 9,347,581 | 0.58% |
| 2023-07-24 | 18.97 | 19.11 | 18.71 | 19.06 | 18.53 | qfq | 596,097 | 11,312,491 | 0.47% |
| 2023-07-21 | 19.12 | 19.20 | 18.85 | 18.97 | 18.44 | qfq | 639,446 | 12,144,871 | -0.63% |
| 2023-07-20 | 19.36 | 19.41 | 19.06 | 19.09 | 18.56 | qfq | 607,600 | 11,673,614 | -1.09% |
| 2023-07-19 | 19.47 | 19.48 | 19.29 | 19.30 | 18.76 | qfq | 451,800 | 8,755,294 | -0.82% |
| 2023-07-18 | 19.32 | 19.54 | 19.12 | 19.46 | 18.92 | qfq | 1,007,991 | 19,527,157 | 0.99% |
| 2023-07-17 | 19.30 | 19.30 | 19.06 | 19.27 | 18.73 | qfq | 516,400 | 9,902,329 | -0.05% |