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
拱东医疗605369.SH
最近收盘价16.552026-07-17
最近交易日2026-07-17
成交量（股）3,644,953
成交额（元）60,896,127
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-26 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-26 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-16 | 2024-10-22 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-09 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-09 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-29 | 2023-10-13 | cash_dividend | 0.5 | — | — | — | 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 | 17.25 | 17.44 | 16.18 | 16.55 | 16.55 | qfq | 3,644,953 | 60,896,127 | -4.99% |
| 2026-07-16 | 17.18 | 17.54 | 16.71 | 17.42 | 17.42 | qfq | 1,926,332 | 33,290,853 | 0.81% |
| 2026-07-15 | 17.01 | 17.55 | 17.01 | 17.28 | 17.28 | qfq | 1,830,800 | 31,724,272 | 0.88% |
| 2026-07-14 | 17.08 | 17.50 | 16.90 | 17.13 | 17.13 | qfq | 1,907,960 | 32,901,088 | 0.82% |
| 2026-07-13 | 17.62 | 17.70 | 16.88 | 16.99 | 16.99 | qfq | 2,341,604 | 40,197,260 | -4.55% |
| 2026-07-10 | 17.53 | 17.99 | 17.16 | 17.80 | 17.80 | qfq | 2,903,115 | 51,123,898 | 1.66% |
| 2026-07-09 | 17.36 | 17.65 | 17.02 | 17.51 | 17.51 | qfq | 1,744,564 | 30,201,410 | 0.23% |
| 2026-07-08 | 17.65 | 17.86 | 17.45 | 17.47 | 17.47 | qfq | 1,312,596 | 23,154,266 | -1.74% |
| 2026-07-07 | 18.17 | 18.22 | 17.56 | 17.78 | 17.78 | qfq | 2,180,754 | 38,687,015 | -2.09% |
| 2026-07-06 | 18.60 | 18.75 | 18.13 | 18.16 | 18.16 | qfq | 2,330,280 | 42,777,273 | -2.37% |
| 2026-07-03 | 18.66 | 18.87 | 18.00 | 18.60 | 18.60 | qfq | 3,545,416 | 65,626,939 | 0.38% |
| 2026-07-02 | 18.37 | 19.39 | 18.37 | 18.53 | 18.53 | qfq | 3,600,456 | 67,702,334 | -0.43% |
| 2026-07-01 | 17.53 | 19.06 | 17.12 | 18.61 | 18.61 | qfq | 4,699,392 | 85,553,624 | 6.10% |
| 2026-06-30 | 18.19 | 18.31 | 17.19 | 17.54 | 17.54 | qfq | 4,969,746 | 87,377,237 | -4.26% |
| 2026-06-29 | 17.78 | 18.90 | 17.78 | 18.32 | 18.32 | qfq | 5,326,112 | 97,276,367 | 5.05% |
| 2026-06-26 | 18.89 | 19.38 | 17.15 | 17.44 | 17.44 | qfq | 7,619,945 | 135,882,526 | -8.50% |
| 2026-06-25 | 17.72 | 19.39 | 17.41 | 19.06 | 19.06 | qfq | 9,540,400 | 179,160,491 | 4.73% |
| 2026-06-24 | 17.84 | 18.52 | 15.93 | 18.20 | 18.20 | qfq | 10,871,633 | 187,152,661 | 7.44% |
| 2026-06-23 | 15.40 | 16.94 | 15.18 | 16.94 | 16.94 | qfq | 3,039,195 | 49,702,546 | 10.00% |
| 2026-06-22 | 15.66 | 15.68 | 14.75 | 15.40 | 15.40 | qfq | 2,464,292 | 37,127,955 | -1.79% |
| 2026-06-18 | 15.48 | 15.84 | 15.33 | 15.68 | 15.68 | qfq | 1,464,406 | 22,933,770 | 0.00% |
| 2026-06-17 | 16.15 | 16.32 | 15.56 | 15.68 | 15.53 | qfq | 2,171,428 | 34,165,009 | -3.21% |
| 2026-06-16 | 16.61 | 16.68 | 15.97 | 16.20 | 16.05 | qfq | 2,049,898 | 33,186,076 | -2.88% |
| 2026-06-15 | 16.34 | 17.03 | 16.34 | 16.68 | 16.52 | qfq | 2,111,232 | 35,289,498 | 2.08% |
| 2026-06-12 | 16.27 | 16.45 | 16.01 | 16.34 | 16.18 | qfq | 1,274,760 | 20,726,676 | 0.37% |
| 2026-06-11 | 16.25 | 16.35 | 16.01 | 16.28 | 16.12 | qfq | 1,023,860 | 16,549,373 | 0.12% |
| 2026-06-10 | 16.29 | 16.45 | 15.95 | 16.26 | 16.10 | qfq | 1,753,811 | 28,317,402 | -1.16% |
| 2026-06-09 | 16.84 | 16.93 | 16.33 | 16.45 | 16.29 | qfq | 1,252,525 | 20,669,020 | -1.20% |
| 2026-06-08 | 16.96 | 17.50 | 16.46 | 16.65 | 16.49 | qfq | 1,891,947 | 31,866,021 | -4.09% |
| 2026-06-05 | 17.30 | 17.37 | 16.78 | 17.36 | 17.19 | qfq | 1,765,928 | 30,294,612 | 2.12% |
| 2026-06-04 | 17.66 | 17.82 | 16.93 | 17.00 | 16.84 | qfq | 1,505,327 | 25,978,829 | -3.74% |
| 2026-06-03 | 18.21 | 18.21 | 17.56 | 17.66 | 17.49 | qfq | 1,642,771 | 29,157,771 | -2.75% |
| 2026-06-02 | 18.55 | 18.85 | 18.09 | 18.16 | 17.99 | qfq | 1,597,624 | 29,317,897 | -2.16% |
| 2026-06-01 | 18.20 | 18.74 | 17.77 | 18.56 | 18.38 | qfq | 1,609,350 | 29,783,799 | 1.25% |
| 2026-05-29 | 18.23 | 18.68 | 18.18 | 18.33 | 18.15 | qfq | 1,602,936 | 29,446,087 | -0.16% |
| 2026-05-28 | 18.48 | 18.48 | 17.76 | 18.36 | 18.18 | qfq | 1,970,535 | 35,827,452 | 0.05% |
| 2026-05-27 | 19.00 | 19.20 | 17.69 | 18.35 | 18.17 | qfq | 4,507,961 | 81,989,207 | -3.37% |
| 2026-05-26 | 19.30 | 19.44 | 18.84 | 18.99 | 18.81 | qfq | 2,232,129 | 42,588,891 | -1.86% |
| 2026-05-25 | 19.89 | 19.91 | 19.20 | 19.35 | 19.17 | qfq | 2,007,749 | 38,953,455 | -2.62% |
| 2026-05-22 | 19.62 | 19.98 | 19.52 | 19.87 | 19.68 | qfq | 1,954,988 | 38,595,987 | 1.38% |
| 2026-05-21 | 20.29 | 20.36 | 19.57 | 19.60 | 19.41 | qfq | 2,148,844 | 42,820,184 | -2.97% |
| 2026-05-20 | 20.24 | 20.49 | 19.97 | 20.20 | 20.01 | qfq | 2,601,559 | 52,492,027 | -0.39% |
| 2026-05-19 | 20.13 | 20.57 | 20.01 | 20.28 | 20.09 | qfq | 2,646,440 | 53,727,673 | 0.75% |
| 2026-05-18 | 20.83 | 21.00 | 19.81 | 20.13 | 19.94 | qfq | 4,432,355 | 89,214,032 | -4.60% |
| 2026-05-15 | 21.15 | 21.58 | 20.90 | 21.10 | 20.90 | qfq | 2,847,809 | 60,484,470 | 0.19% |
| 2026-05-14 | 21.00 | 21.58 | 20.80 | 21.06 | 20.86 | qfq | 3,613,603 | 76,428,435 | 0.72% |
| 2026-05-13 | 20.95 | 21.88 | 20.89 | 20.91 | 20.71 | qfq | 4,102,683 | 86,794,796 | 1.26% |
| 2026-05-12 | 20.91 | 21.49 | 20.45 | 20.65 | 20.45 | qfq | 6,133,469 | 128,499,764 | -1.62% |
| 2026-05-11 | 22.50 | 22.50 | 20.60 | 20.99 | 20.79 | qfq | 9,370,278 | 198,101,654 | -6.71% |
| 2026-05-08 | 21.36 | 22.68 | 21.12 | 22.50 | 22.29 | qfq | 7,040,662 | 156,145,067 | 5.49% |
| 2026-05-07 | 20.10 | 21.77 | 19.80 | 21.33 | 21.13 | qfq | 7,888,778 | 164,439,014 | 5.28% |
| 2026-05-06 | 19.80 | 20.65 | 19.80 | 20.26 | 20.07 | qfq | 4,759,074 | 96,328,023 | 2.84% |
| 2026-04-30 | 19.50 | 20.30 | 19.35 | 19.70 | 19.51 | qfq | 6,003,201 | 118,787,804 | 3.47% |
| 2026-04-29 | 18.67 | 19.04 | 18.48 | 19.04 | 18.86 | qfq | 2,278,951 | 43,119,123 | 1.98% |
| 2026-04-28 | 18.77 | 18.87 | 18.56 | 18.67 | 18.49 | qfq | 1,736,203 | 32,455,476 | -0.74% |
| 2026-04-27 | 18.31 | 19.19 | 18.31 | 18.81 | 18.63 | qfq | 3,291,536 | 62,261,272 | 1.79% |
| 2026-04-24 | 17.80 | 18.75 | 17.80 | 18.48 | 18.30 | qfq | 3,642,448 | 67,077,682 | 4.35% |
| 2026-04-23 | 17.76 | 17.80 | 17.42 | 17.71 | 17.54 | qfq | 690,796 | 12,217,829 | -0.56% |
| 2026-04-22 | 17.78 | 17.87 | 17.67 | 17.81 | 17.64 | qfq | 487,888 | 8,676,326 | 0.00% |
| 2026-04-21 | 17.95 | 18.02 | 17.70 | 17.81 | 17.64 | qfq | 669,508 | 11,913,649 | -0.72% |
| 2026-04-20 | 17.67 | 17.94 | 17.51 | 17.94 | 17.77 | qfq | 806,328 | 14,299,931 | 1.30% |
| 2026-04-17 | 17.79 | 17.88 | 17.70 | 17.71 | 17.54 | qfq | 842,280 | 14,950,611 | -0.56% |
| 2026-04-16 | 18.03 | 18.03 | 17.70 | 17.81 | 17.64 | qfq | 836,888 | 14,911,246 | -0.06% |
| 2026-04-15 | 18.05 | 18.10 | 17.75 | 17.82 | 17.65 | qfq | 847,300 | 15,113,317 | -0.94% |
| 2026-04-14 | 17.90 | 17.99 | 17.70 | 17.99 | 17.82 | qfq | 852,816 | 15,210,683 | 0.84% |
| 2026-04-13 | 17.96 | 18.00 | 17.76 | 17.84 | 17.67 | qfq | 498,380 | 8,890,532 | -0.67% |
| 2026-04-10 | 17.99 | 18.05 | 17.90 | 17.96 | 17.79 | qfq | 906,804 | 16,284,750 | 0.06% |
| 2026-04-09 | 18.15 | 18.15 | 17.69 | 17.95 | 17.78 | qfq | 890,868 | 15,909,857 | -0.28% |
| 2026-04-08 | 18.00 | 18.09 | 17.90 | 18.00 | 17.83 | qfq | 1,016,400 | 18,272,956 | 1.18% |
| 2026-04-07 | 17.42 | 17.80 | 17.39 | 17.79 | 17.62 | qfq | 721,710 | 12,756,050 | 1.72% |
| 2026-04-03 | 17.92 | 17.95 | 17.49 | 17.49 | 17.32 | qfq | 868,256 | 15,306,753 | -2.18% |
| 2026-04-02 | 17.76 | 18.09 | 17.74 | 17.88 | 17.71 | qfq | 1,308,163 | 23,446,293 | 0.11% |
| 2026-04-01 | 17.60 | 17.88 | 17.37 | 17.86 | 17.69 | qfq | 941,681 | 16,656,113 | 2.82% |
| 2026-03-31 | 17.42 | 17.60 | 17.32 | 17.37 | 17.20 | qfq | 753,700 | 13,162,952 | 0.00% |
| 2026-03-30 | 17.19 | 17.42 | 17.12 | 17.37 | 17.20 | qfq | 654,876 | 11,335,036 | 0.35% |
| 2026-03-27 | 16.73 | 17.39 | 16.73 | 17.31 | 17.14 | qfq | 976,419 | 16,756,379 | 2.79% |
| 2026-03-26 | 17.03 | 17.18 | 16.77 | 16.84 | 16.68 | qfq | 765,432 | 12,957,295 | -1.12% |
| 2026-03-25 | 17.18 | 17.25 | 16.99 | 17.03 | 16.87 | qfq | 1,166,516 | 19,921,357 | -0.87% |
| 2026-03-24 | 16.60 | 17.20 | 16.37 | 17.18 | 17.02 | qfq | 1,694,443 | 28,398,319 | 6.05% |
| 2026-03-23 | 17.25 | 17.25 | 16.08 | 16.20 | 16.05 | qfq | 1,853,167 | 30,612,416 | -6.36% |
| 2026-03-20 | 17.62 | 17.80 | 17.27 | 17.30 | 17.13 | qfq | 1,390,316 | 24,261,719 | -1.82% |
| 2026-03-19 | 18.06 | 18.12 | 17.59 | 17.62 | 17.45 | qfq | 1,345,883 | 23,976,593 | -2.76% |
| 2026-03-18 | 18.02 | 18.15 | 17.95 | 18.12 | 17.95 | qfq | 1,160,767 | 20,984,274 | 0.33% |
| 2026-03-17 | 18.18 | 18.30 | 18.04 | 18.06 | 17.89 | qfq | 954,400 | 17,359,160 | -0.88% |
| 2026-03-16 | 18.16 | 18.22 | 17.92 | 18.22 | 18.05 | qfq | 951,206 | 17,182,523 | 0.39% |
| 2026-03-13 | 17.86 | 18.19 | 17.81 | 18.15 | 17.98 | qfq | 1,223,391 | 22,097,489 | 1.91% |
| 2026-03-12 | 18.07 | 18.07 | 17.80 | 17.81 | 17.64 | qfq | 933,232 | 16,683,351 | -1.55% |
| 2026-03-11 | 18.20 | 18.20 | 17.99 | 18.09 | 17.92 | qfq | 1,028,096 | 18,540,911 | -0.50% |
| 2026-03-10 | 18.18 | 18.20 | 17.96 | 18.18 | 18.01 | qfq | 980,588 | 17,725,795 | 0.94% |
| 2026-03-09 | 17.98 | 18.05 | 17.78 | 18.01 | 17.84 | qfq | 866,021 | 15,525,397 | -0.72% |
| 2026-03-06 | 17.71 | 18.15 | 17.67 | 18.14 | 17.97 | qfq | 1,176,010 | 21,128,491 | 2.20% |
| 2026-03-05 | 17.70 | 17.87 | 17.67 | 17.75 | 17.58 | qfq | 1,326,122 | 23,549,854 | 0.74% |
| 2026-03-04 | 18.05 | 18.05 | 17.40 | 17.62 | 17.45 | qfq | 2,254,319 | 39,899,184 | -2.38% |
| 2026-03-03 | 18.26 | 18.55 | 18.03 | 18.05 | 17.88 | qfq | 1,659,598 | 30,303,691 | -1.47% |
| 2026-03-02 | 18.80 | 18.85 | 18.21 | 18.32 | 18.14 | qfq | 2,014,975 | 37,119,285 | -3.02% |
| 2026-02-27 | 18.99 | 18.99 | 18.82 | 18.89 | 18.71 | qfq | 925,469 | 17,468,919 | -0.53% |
| 2026-02-26 | 19.06 | 19.06 | 18.88 | 18.99 | 18.81 | qfq | 976,845 | 18,529,092 | -0.05% |
| 2026-02-25 | 19.17 | 19.28 | 18.98 | 19.00 | 18.82 | qfq | 1,108,976 | 21,193,723 | -0.89% |
| 2026-02-24 | 19.11 | 19.21 | 19.01 | 19.17 | 18.99 | qfq | 826,742 | 15,801,354 | 1.16% |
| 2026-02-13 | 19.26 | 19.26 | 18.95 | 18.95 | 18.77 | qfq | 922,523 | 17,624,676 | -0.47% |
| 2026-02-12 | 19.40 | 19.42 | 18.90 | 19.04 | 18.86 | qfq | 1,670,425 | 31,947,816 | -2.16% |
| 2026-02-11 | 19.61 | 19.64 | 19.40 | 19.46 | 19.27 | qfq | 1,022,776 | 19,980,634 | -1.07% |
| 2026-02-10 | 19.64 | 19.75 | 19.51 | 19.67 | 19.48 | qfq | 1,132,176 | 22,251,189 | 0.61% |
| 2026-02-09 | 19.62 | 19.75 | 19.46 | 19.55 | 19.36 | qfq | 909,488 | 17,825,762 | 0.21% |
| 2026-02-06 | 19.90 | 19.90 | 19.51 | 19.51 | 19.32 | qfq | 1,298,214 | 25,450,419 | -0.91% |
| 2026-02-05 | 19.57 | 19.70 | 19.46 | 19.69 | 19.50 | qfq | 1,173,760 | 22,995,965 | 0.56% |
| 2026-02-04 | 19.19 | 19.60 | 19.01 | 19.58 | 19.39 | qfq | 2,474,826 | 48,093,047 | 1.66% |
| 2026-02-03 | 19.51 | 19.76 | 19.10 | 19.26 | 19.08 | qfq | 3,484,077 | 67,499,957 | -1.03% |
| 2026-02-02 | 18.85 | 19.98 | 18.81 | 19.46 | 19.27 | qfq | 4,475,568 | 86,969,374 | 2.91% |
| 2026-01-30 | 18.81 | 19.03 | 18.71 | 18.91 | 18.73 | qfq | 1,095,318 | 20,653,185 | 0.05% |
| 2026-01-29 | 18.88 | 19.10 | 18.71 | 18.90 | 18.72 | qfq | 1,682,669 | 31,783,301 | -0.26% |
| 2026-01-28 | 19.50 | 19.50 | 18.88 | 18.95 | 18.77 | qfq | 1,858,340 | 35,529,456 | -3.02% |
| 2026-01-27 | 19.70 | 19.76 | 19.06 | 19.54 | 19.35 | qfq | 2,341,579 | 45,471,599 | -1.31% |
| 2026-01-26 | 19.53 | 19.94 | 19.37 | 19.80 | 19.61 | qfq | 2,701,096 | 53,030,784 | 0.76% |
| 2026-01-23 | 19.67 | 19.76 | 19.59 | 19.65 | 19.46 | qfq | 1,262,988 | 24,822,248 | -0.10% |
| 2026-01-22 | 19.46 | 19.80 | 19.37 | 19.67 | 19.48 | qfq | 1,563,758 | 30,672,594 | 1.29% |
| 2026-01-21 | 19.47 | 19.52 | 19.26 | 19.42 | 19.23 | qfq | 986,216 | 19,171,647 | -0.21% |
| 2026-01-20 | 19.38 | 19.51 | 19.27 | 19.46 | 19.27 | qfq | 1,248,532 | 24,192,142 | 0.41% |
| 2026-01-19 | 19.30 | 19.45 | 19.20 | 19.38 | 19.19 | qfq | 856,768 | 16,592,552 | 0.62% |
| 2026-01-16 | 19.54 | 19.54 | 19.19 | 19.26 | 19.08 | qfq | 1,031,724 | 19,915,612 | -1.08% |
| 2026-01-15 | 19.45 | 19.62 | 19.38 | 19.47 | 19.28 | qfq | 1,013,944 | 19,756,603 | -0.41% |
| 2026-01-14 | 19.43 | 19.66 | 19.21 | 19.55 | 19.36 | qfq | 2,200,443 | 42,859,410 | 0.62% |
| 2026-01-13 | 19.53 | 19.85 | 19.41 | 19.43 | 19.24 | qfq | 1,912,939 | 37,545,907 | -0.82% |
| 2026-01-12 | 19.70 | 19.74 | 19.51 | 19.59 | 19.40 | qfq | 1,843,826 | 36,127,998 | -0.66% |
| 2026-01-09 | 19.50 | 19.72 | 19.30 | 19.72 | 19.53 | qfq | 1,689,216 | 33,052,378 | 1.13% |
| 2026-01-08 | 19.35 | 19.56 | 19.20 | 19.50 | 19.31 | qfq | 1,238,700 | 24,082,912 | 0.78% |
| 2026-01-07 | 19.62 | 19.62 | 19.26 | 19.35 | 19.17 | qfq | 1,489,528 | 28,900,048 | -1.33% |
| 2026-01-06 | 19.58 | 19.94 | 19.54 | 19.61 | 19.42 | qfq | 2,254,286 | 44,405,333 | 0.20% |
| 2026-01-05 | 18.71 | 19.66 | 18.71 | 19.57 | 19.38 | qfq | 2,758,858 | 53,124,121 | 4.88% |
| 2025-12-31 | 18.48 | 18.70 | 18.38 | 18.66 | 18.48 | qfq | 914,292 | 16,945,849 | 0.38% |
| 2025-12-30 | 18.71 | 18.72 | 18.51 | 18.59 | 18.41 | qfq | 860,732 | 15,981,176 | -0.48% |
| 2025-12-29 | 18.78 | 18.93 | 18.51 | 18.68 | 18.50 | qfq | 1,004,864 | 18,770,263 | -0.69% |
| 2025-12-26 | 19.15 | 19.15 | 18.73 | 18.81 | 18.63 | qfq | 970,296 | 18,316,034 | -1.36% |
| 2025-12-25 | 19.11 | 19.40 | 19.05 | 19.07 | 18.89 | qfq | 1,550,324 | 29,818,788 | -0.21% |
| 2025-12-24 | 18.34 | 19.16 | 18.22 | 19.11 | 18.93 | qfq | 2,470,764 | 46,345,744 | 4.14% |
| 2025-12-23 | 18.22 | 18.35 | 18.06 | 18.35 | 18.17 | qfq | 1,131,581 | 20,551,827 | 0.88% |
| 2025-12-22 | 18.54 | 18.54 | 18.19 | 18.19 | 18.02 | qfq | 1,259,952 | 23,106,182 | -1.89% |
| 2025-12-19 | 18.67 | 18.73 | 18.50 | 18.54 | 18.36 | qfq | 842,555 | 15,659,459 | -0.70% |
| 2025-12-18 | 18.35 | 18.68 | 18.30 | 18.67 | 18.49 | qfq | 754,724 | 14,016,865 | 1.52% |
| 2025-12-17 | 18.38 | 18.41 | 18.05 | 18.39 | 18.21 | qfq | 780,850 | 14,248,080 | 0.44% |
| 2025-12-16 | 18.41 | 18.56 | 18.18 | 18.31 | 18.14 | qfq | 827,140 | 15,196,872 | -0.54% |
| 2025-12-15 | 18.20 | 18.49 | 18.00 | 18.41 | 18.23 | qfq | 894,692 | 16,379,178 | 1.15% |
| 2025-12-12 | 18.29 | 18.29 | 18.09 | 18.20 | 18.03 | qfq | 830,676 | 15,099,578 | -0.16% |
| 2025-12-11 | 18.60 | 18.60 | 18.23 | 18.23 | 18.06 | qfq | 1,021,756 | 18,694,429 | -1.78% |
| 2025-12-10 | 18.58 | 18.65 | 18.36 | 18.56 | 18.38 | qfq | 953,877 | 17,660,700 | -0.11% |
| 2025-12-09 | 18.80 | 18.91 | 18.53 | 18.58 | 18.40 | qfq | 1,055,428 | 19,704,382 | -1.43% |
| 2025-12-08 | 19.01 | 19.02 | 18.81 | 18.85 | 18.67 | qfq | 747,280 | 14,120,728 | -0.32% |
| 2025-12-05 | 18.90 | 18.94 | 18.62 | 18.91 | 18.73 | qfq | 775,203 | 14,570,394 | 0.27% |
| 2025-12-04 | 18.99 | 19.09 | 18.70 | 18.86 | 18.68 | qfq | 927,900 | 17,494,549 | -0.79% |
| 2025-12-03 | 19.15 | 19.18 | 18.90 | 19.01 | 18.83 | qfq | 838,719 | 15,938,080 | -0.16% |
| 2025-12-02 | 19.16 | 19.24 | 18.93 | 19.04 | 18.86 | qfq | 802,688 | 15,274,133 | -0.99% |
| 2025-12-01 | 19.00 | 19.27 | 18.90 | 19.23 | 19.05 | qfq | 1,136,088 | 21,722,108 | 1.16% |
| 2025-11-28 | 19.10 | 19.14 | 18.94 | 19.01 | 18.83 | qfq | 865,609 | 16,456,210 | -0.37% |
| 2025-11-27 | 18.85 | 19.13 | 18.80 | 19.08 | 18.90 | qfq | 999,266 | 19,011,778 | 1.33% |
| 2025-11-26 | 19.16 | 19.35 | 18.80 | 18.83 | 18.65 | qfq | 1,501,629 | 28,613,861 | -1.72% |
| 2025-11-25 | 19.12 | 19.31 | 19.00 | 19.16 | 18.98 | qfq | 1,020,376 | 19,597,375 | 0.95% |
| 2025-11-24 | 18.73 | 19.07 | 18.64 | 18.98 | 18.80 | qfq | 1,240,000 | 23,361,132 | 1.33% |
| 2025-11-21 | 19.32 | 19.32 | 18.67 | 18.73 | 18.55 | qfq | 2,222,309 | 41,957,979 | -3.55% |
| 2025-11-20 | 19.38 | 19.57 | 19.25 | 19.42 | 19.23 | qfq | 1,051,392 | 20,402,227 | 0.47% |
| 2025-11-19 | 19.63 | 19.70 | 19.33 | 19.33 | 19.15 | qfq | 1,341,272 | 26,084,962 | -1.38% |
| 2025-11-18 | 19.70 | 19.80 | 19.52 | 19.60 | 19.41 | qfq | 1,141,400 | 22,406,970 | -0.61% |
| 2025-11-17 | 19.89 | 19.99 | 19.55 | 19.72 | 19.53 | qfq | 2,062,448 | 40,677,901 | -0.90% |
| 2025-11-14 | 19.72 | 20.19 | 19.72 | 19.90 | 19.71 | qfq | 2,113,671 | 42,233,521 | 0.51% |
| 2025-11-13 | 19.75 | 19.87 | 19.51 | 19.80 | 19.61 | qfq | 1,624,438 | 32,030,498 | 0.25% |
| 2025-11-12 | 19.59 | 19.86 | 19.48 | 19.75 | 19.56 | qfq | 2,361,661 | 46,391,041 | 1.13% |
| 2025-11-11 | 19.48 | 19.58 | 19.36 | 19.53 | 19.34 | qfq | 1,113,500 | 21,693,641 | 0.26% |
| 2025-11-10 | 19.20 | 19.56 | 19.20 | 19.48 | 19.29 | qfq | 1,484,954 | 28,880,974 | 1.04% |
| 2025-11-07 | 19.21 | 19.36 | 19.16 | 19.28 | 19.10 | qfq | 908,252 | 17,512,151 | 0.16% |
| 2025-11-06 | 19.46 | 19.46 | 19.18 | 19.25 | 19.07 | qfq | 1,109,790 | 21,357,100 | -0.82% |
| 2025-11-05 | 19.10 | 19.45 | 19.00 | 19.41 | 19.22 | qfq | 1,527,704 | 29,502,366 | 1.46% |
| 2025-11-04 | 19.49 | 19.50 | 19.00 | 19.13 | 18.95 | qfq | 1,404,288 | 26,937,317 | -1.59% |
| 2025-11-03 | 19.66 | 19.75 | 19.30 | 19.44 | 19.25 | qfq | 1,544,608 | 30,020,762 | -0.92% |
| 2025-10-31 | 19.37 | 19.73 | 19.32 | 19.62 | 19.43 | qfq | 2,540,772 | 49,753,738 | 1.24% |
| 2025-10-30 | 18.94 | 19.46 | 18.45 | 19.38 | 19.19 | qfq | 3,623,648 | 68,757,237 | 2.65% |
| 2025-10-29 | 19.30 | 19.42 | 18.87 | 18.88 | 18.70 | qfq | 2,199,308 | 41,950,857 | -2.63% |
| 2025-10-28 | 19.38 | 19.45 | 19.24 | 19.39 | 19.20 | qfq | 1,147,928 | 22,252,537 | -0.05% |
| 2025-10-27 | 19.36 | 19.45 | 19.20 | 19.40 | 19.21 | qfq | 1,244,377 | 24,061,379 | 0.21% |
| 2025-10-24 | 19.61 | 19.61 | 19.28 | 19.36 | 19.18 | qfq | 1,243,888 | 24,174,864 | -0.82% |
| 2025-10-23 | 19.40 | 19.60 | 19.27 | 19.52 | 19.33 | qfq | 1,320,052 | 25,695,958 | 0.36% |
| 2025-10-22 | 19.49 | 19.59 | 19.33 | 19.45 | 19.26 | qfq | 1,359,464 | 26,472,516 | -0.21% |
| 2025-10-21 | 19.37 | 19.49 | 19.33 | 19.49 | 19.30 | qfq | 1,087,904 | 21,168,256 | 0.62% |
| 2025-10-20 | 19.13 | 19.38 | 19.02 | 19.37 | 19.18 | qfq | 1,296,021 | 24,956,389 | 1.89% |
| 2025-10-17 | 19.18 | 19.48 | 18.91 | 19.01 | 18.83 | qfq | 1,489,676 | 28,464,274 | -0.89% |
| 2025-10-16 | 19.29 | 19.49 | 19.12 | 19.18 | 19.00 | qfq | 880,992 | 16,952,262 | -1.13% |
| 2025-10-15 | 19.29 | 19.53 | 19.22 | 19.40 | 19.21 | qfq | 1,168,001 | 22,629,443 | 0.31% |
| 2025-10-14 | 19.20 | 19.34 | 19.07 | 19.34 | 19.16 | qfq | 1,336,700 | 25,646,855 | 1.31% |
| 2025-10-13 | 19.00 | 19.31 | 18.88 | 19.09 | 18.91 | qfq | 1,296,768 | 24,732,875 | -1.80% |
| 2025-10-10 | 19.09 | 19.96 | 19.05 | 19.44 | 19.25 | qfq | 2,051,228 | 40,031,520 | 2.32% |
| 2025-10-09 | 19.00 | 19.15 | 18.75 | 19.00 | 18.82 | qfq | 914,355 | 17,269,081 | 0.05% |
| 2025-09-30 | 19.03 | 19.06 | 18.91 | 18.99 | 18.81 | qfq | 856,472 | 16,273,510 | -0.21% |
| 2025-09-29 | 18.88 | 19.04 | 18.51 | 19.03 | 18.85 | qfq | 1,192,648 | 22,464,694 | 0.79% |
| 2025-09-26 | 19.01 | 19.05 | 18.79 | 18.88 | 18.70 | qfq | 977,628 | 18,476,945 | -0.68% |
| 2025-09-25 | 19.27 | 19.34 | 19.00 | 19.01 | 18.83 | qfq | 1,156,792 | 22,125,463 | -1.30% |
| 2025-09-24 | 19.00 | 19.28 | 18.95 | 19.26 | 19.08 | qfq | 1,333,880 | 25,506,858 | 1.37% |
| 2025-09-23 | 19.45 | 19.45 | 18.75 | 19.00 | 18.82 | qfq | 1,624,280 | 30,788,764 | -2.01% |
| 2025-09-22 | 19.76 | 19.83 | 19.27 | 19.39 | 19.20 | qfq | 1,673,708 | 32,481,686 | -2.07% |
| 2025-09-19 | 19.81 | 19.98 | 19.55 | 19.80 | 19.61 | qfq | 1,475,529 | 29,040,738 | -0.05% |
| 2025-09-18 | 20.30 | 20.48 | 19.74 | 19.81 | 19.62 | qfq | 2,409,064 | 48,278,284 | -2.51% |
| 2025-09-17 | 20.48 | 20.86 | 20.27 | 20.32 | 20.13 | qfq | 2,652,033 | 54,486,332 | -0.78% |
| 2025-09-16 | 20.32 | 20.50 | 20.06 | 20.48 | 20.28 | qfq | 2,669,237 | 54,204,539 | 0.99% |
| 2025-09-15 | 19.99 | 20.28 | 19.90 | 20.28 | 20.09 | qfq | 1,983,424 | 39,928,827 | 1.25% |
| 2025-09-12 | 20.22 | 20.22 | 19.86 | 20.03 | 19.84 | qfq | 1,463,948 | 29,282,488 | -0.55% |
| 2025-09-11 | 20.21 | 20.21 | 19.76 | 20.14 | 19.95 | qfq | 1,612,834 | 32,313,526 | 0.70% |
| 2025-09-10 | 20.25 | 20.47 | 19.98 | 20.00 | 19.81 | qfq | 2,596,157 | 52,443,952 | -1.19% |
| 2025-09-09 | 20.05 | 20.25 | 19.80 | 20.24 | 20.05 | qfq | 2,223,960 | 44,589,394 | 0.70% |
| 2025-09-08 | 19.37 | 20.10 | 19.36 | 20.10 | 19.91 | qfq | 3,431,448 | 68,234,335 | 3.50% |
| 2025-09-05 | 19.36 | 19.45 | 19.12 | 19.42 | 19.23 | qfq | 1,963,644 | 37,857,371 | 0.21% |
| 2025-09-04 | 19.25 | 19.46 | 19.22 | 19.38 | 19.19 | qfq | 1,227,887 | 23,764,625 | 0.68% |
| 2025-09-03 | 19.66 | 19.71 | 19.21 | 19.25 | 19.07 | qfq | 1,634,440 | 31,698,134 | -1.79% |
| 2025-09-02 | 19.90 | 19.90 | 19.38 | 19.60 | 19.41 | qfq | 1,426,336 | 27,981,051 | -1.46% |
| 2025-09-01 | 19.90 | 19.99 | 19.77 | 19.89 | 19.70 | qfq | 1,247,871 | 24,760,353 | -0.05% |
| 2025-08-29 | 19.81 | 20.00 | 19.68 | 19.90 | 19.71 | qfq | 1,365,556 | 27,070,442 | 0.66% |
| 2025-08-28 | 20.12 | 20.15 | 19.21 | 19.77 | 19.58 | qfq | 3,500,782 | 68,877,597 | -1.40% |
| 2025-08-27 | 20.44 | 20.47 | 20.05 | 20.05 | 19.86 | qfq | 3,182,068 | 64,427,311 | -1.96% |
| 2025-08-26 | 20.40 | 20.51 | 20.20 | 20.45 | 20.25 | qfq | 2,151,931 | 43,865,431 | 0.15% |
| 2025-08-25 | 20.43 | 20.50 | 20.32 | 20.42 | 20.22 | qfq | 2,815,880 | 57,476,671 | -0.15% |
| 2025-08-22 | 20.68 | 20.72 | 20.31 | 20.45 | 20.25 | qfq | 2,265,052 | 46,270,913 | -1.06% |
| 2025-08-21 | 20.49 | 20.73 | 20.42 | 20.67 | 20.47 | qfq | 2,660,884 | 54,816,574 | 1.13% |
| 2025-08-20 | 20.45 | 20.49 | 20.24 | 20.44 | 20.24 | qfq | 1,866,836 | 38,011,548 | -0.20% |
| 2025-08-19 | 20.44 | 20.62 | 20.36 | 20.48 | 20.28 | qfq | 2,422,578 | 49,607,464 | 0.29% |
| 2025-08-18 | 20.43 | 20.59 | 20.30 | 20.42 | 20.22 | qfq | 2,644,876 | 53,970,906 | 0.49% |
| 2025-08-15 | 20.28 | 20.43 | 20.10 | 20.32 | 20.13 | qfq | 2,361,608 | 47,841,384 | 0.44% |
| 2025-08-14 | 20.83 | 20.84 | 20.22 | 20.23 | 20.04 | qfq | 3,607,117 | 73,724,045 | -2.97% |
| 2025-08-13 | 21.02 | 21.15 | 20.62 | 20.85 | 20.65 | qfq | 3,856,336 | 80,247,370 | -1.00% |
| 2025-08-12 | 20.85 | 21.78 | 20.85 | 21.06 | 20.86 | qfq | 5,704,854 | 121,426,310 | 1.10% |
| 2025-08-11 | 20.80 | 21.00 | 20.71 | 20.83 | 20.63 | qfq | 3,375,822 | 70,293,874 | -0.62% |
| 2025-08-08 | 20.19 | 21.60 | 19.98 | 20.96 | 20.76 | qfq | 6,618,600 | 137,167,190 | 3.76% |
| 2025-08-07 | 20.02 | 20.77 | 19.92 | 20.20 | 20.01 | qfq | 3,904,648 | 79,307,726 | 0.95% |
| 2025-08-06 | 20.10 | 20.30 | 19.98 | 20.01 | 19.82 | qfq | 1,851,240 | 37,145,280 | -0.84% |
| 2025-08-05 | 20.19 | 20.27 | 19.98 | 20.18 | 19.99 | qfq | 2,069,888 | 41,620,101 | -0.05% |
| 2025-08-04 | 20.09 | 20.20 | 19.81 | 20.19 | 20.00 | qfq | 2,675,993 | 53,694,233 | 0.50% |
| 2025-08-01 | 20.00 | 20.33 | 19.99 | 20.09 | 19.90 | qfq | 2,324,457 | 46,818,863 | -0.15% |
| 2025-07-31 | 20.16 | 20.37 | 20.04 | 20.12 | 19.93 | qfq | 2,775,304 | 56,098,538 | -0.15% |
| 2025-07-30 | 20.11 | 20.34 | 19.90 | 20.15 | 19.96 | qfq | 2,243,262 | 45,157,416 | -0.35% |
| 2025-07-29 | 20.10 | 20.25 | 19.92 | 20.22 | 20.03 | qfq | 2,376,992 | 47,835,456 | 0.50% |
| 2025-07-28 | 20.16 | 20.37 | 20.01 | 20.12 | 19.93 | qfq | 2,490,468 | 50,241,526 | -0.10% |
| 2025-07-25 | 19.83 | 20.27 | 19.71 | 20.14 | 19.95 | qfq | 4,443,267 | 89,114,482 | 1.56% |
| 2025-07-24 | 19.53 | 19.91 | 19.53 | 19.83 | 19.64 | qfq | 2,643,931 | 52,131,151 | 1.59% |
| 2025-07-23 | 19.70 | 19.92 | 19.51 | 19.52 | 19.33 | qfq | 2,138,696 | 42,245,726 | -1.26% |
| 2025-07-22 | 20.01 | 20.13 | 19.61 | 19.77 | 19.58 | qfq | 2,302,168 | 45,719,185 | -1.00% |
| 2025-07-21 | 19.86 | 20.09 | 19.75 | 19.97 | 19.78 | qfq | 1,911,284 | 38,167,654 | 0.50% |
| 2025-07-18 | 19.68 | 19.94 | 19.56 | 19.87 | 19.68 | qfq | 1,848,648 | 36,532,365 | 0.97% |
| 2025-07-17 | 19.63 | 19.75 | 19.50 | 19.68 | 19.49 | qfq | 1,790,664 | 35,109,757 | 0.05% |
| 2025-07-16 | 19.66 | 19.73 | 19.54 | 19.67 | 19.48 | qfq | 1,701,756 | 33,464,613 | 0.36% |
| 2025-07-15 | 19.52 | 19.72 | 19.35 | 19.60 | 19.41 | qfq | 2,365,611 | 46,160,932 | 0.72% |
| 2025-07-14 | 19.49 | 19.54 | 19.26 | 19.46 | 19.27 | qfq | 1,602,600 | 31,020,577 | 0.00% |
| 2025-07-11 | 19.59 | 19.60 | 19.44 | 19.46 | 19.27 | qfq | 1,998,741 | 38,989,545 | -0.41% |
| 2025-07-10 | 19.60 | 19.62 | 19.40 | 19.54 | 19.35 | qfq | 1,405,863 | 27,430,383 | -0.05% |
| 2025-07-09 | 19.70 | 19.80 | 19.50 | 19.55 | 19.36 | qfq | 2,270,331 | 44,566,898 | -0.76% |
| 2025-07-08 | 19.80 | 19.93 | 19.61 | 19.70 | 19.51 | qfq | 2,699,383 | 53,239,516 | -0.76% |
| 2025-07-07 | 20.43 | 20.49 | 19.53 | 19.85 | 19.66 | qfq | 4,652,160 | 92,128,222 | -4.20% |
| 2025-07-04 | 20.56 | 21.20 | 19.75 | 20.72 | 20.52 | qfq | 12,526,098 | 254,605,928 | 1.42% |
| 2025-07-03 | 19.58 | 20.61 | 19.57 | 20.43 | 20.23 | qfq | 4,109,633 | 83,046,794 | 3.81% |
| 2025-07-02 | 19.15 | 19.79 | 18.84 | 19.68 | 19.49 | qfq | 3,520,965 | 68,313,845 | 2.71% |
| 2025-07-01 | 19.00 | 19.28 | 18.89 | 19.16 | 18.98 | qfq | 1,746,811 | 33,416,908 | 0.90% |
| 2025-06-30 | 18.87 | 19.09 | 18.80 | 18.99 | 18.81 | qfq | 1,657,303 | 31,443,666 | 0.69% |
| 2025-06-27 | 18.77 | 18.89 | 18.68 | 18.86 | 18.68 | qfq | 983,688 | 18,459,306 | 0.48% |
| 2025-06-26 | 18.90 | 19.00 | 18.68 | 18.77 | 18.59 | qfq | 1,857,872 | 34,879,171 | -30.33% |
| 2025-06-25 | 26.65 | 26.96 | 26.56 | 26.94 | 18.79 | qfq | 1,497,927 | 40,075,566 | 1.13% |
| 2025-06-24 | 26.40 | 26.65 | 26.26 | 26.64 | 18.58 | qfq | 855,393 | 22,691,545 | 1.45% |
| 2025-06-23 | 25.82 | 26.37 | 25.69 | 26.26 | 18.31 | qfq | 668,100 | 17,412,388 | 1.70% |
| 2025-06-20 | 26.01 | 26.20 | 25.80 | 25.82 | 18.01 | qfq | 536,500 | 13,935,946 | -0.23% |
| 2025-06-19 | 26.03 | 26.25 | 25.80 | 25.88 | 18.05 | qfq | 752,720 | 19,564,806 | -1.48% |
| 2025-06-18 | 26.37 | 26.37 | 26.00 | 26.27 | 18.32 | qfq | 972,520 | 25,458,395 | -0.45% |
| 2025-06-17 | 26.57 | 26.93 | 26.35 | 26.39 | 18.40 | qfq | 871,080 | 23,144,750 | -0.68% |
| 2025-06-16 | 26.52 | 26.82 | 26.30 | 26.57 | 18.53 | qfq | 796,560 | 21,175,571 | -0.26% |
| 2025-06-13 | 27.18 | 27.23 | 26.60 | 26.64 | 18.58 | qfq | 1,365,380 | 36,570,466 | -2.31% |
| 2025-06-12 | 27.25 | 27.28 | 26.94 | 27.27 | 19.02 | qfq | 1,028,616 | 27,885,855 | 0.26% |
| 2025-06-11 | 27.30 | 27.34 | 27.09 | 27.20 | 18.97 | qfq | 925,100 | 25,158,506 | -0.37% |
| 2025-06-10 | 27.36 | 27.50 | 27.08 | 27.30 | 19.04 | qfq | 1,574,784 | 43,000,609 | -0.33% |
| 2025-06-09 | 27.37 | 27.52 | 27.18 | 27.39 | 19.10 | qfq | 1,467,587 | 40,104,599 | 0.55% |
| 2025-06-06 | 27.15 | 27.38 | 27.07 | 27.24 | 19.00 | qfq | 1,223,404 | 33,307,969 | 0.37% |
| 2025-06-05 | 27.10 | 27.40 | 27.00 | 27.14 | 18.93 | qfq | 1,638,288 | 44,590,632 | -0.33% |
| 2025-06-04 | 27.09 | 27.38 | 26.83 | 27.23 | 18.99 | qfq | 1,787,960 | 48,511,879 | 0.85% |
| 2025-06-03 | 26.05 | 27.47 | 26.05 | 27.00 | 18.83 | qfq | 2,669,913 | 71,702,436 | 2.78% |
| 2025-05-30 | 26.31 | 26.93 | 26.15 | 26.27 | 18.32 | qfq | 1,754,280 | 46,526,424 | -0.04% |
| 2025-05-29 | 26.00 | 26.35 | 25.77 | 26.28 | 18.33 | qfq | 1,434,080 | 37,505,183 | 1.12% |
| 2025-05-28 | 26.37 | 26.37 | 25.98 | 25.99 | 18.12 | qfq | 1,510,660 | 39,345,447 | -1.10% |
| 2025-05-27 | 26.00 | 26.57 | 25.93 | 26.28 | 18.33 | qfq | 1,871,060 | 49,207,579 | 0.96% |
| 2025-05-26 | 26.00 | 26.15 | 25.88 | 26.03 | 18.15 | qfq | 2,245,980 | 58,383,784 | -0.65% |
| 2025-05-23 | 26.00 | 26.46 | 25.92 | 26.20 | 18.27 | qfq | 4,353,096 | 113,591,184 | -2.06% |
| 2025-05-22 | 26.75 | 27.56 | 26.75 | 26.75 | 18.65 | qfq | 5,998,560 | 161,231,496 | -9.99% |
| 2025-05-21 | 30.60 | 33.80 | 28.52 | 29.72 | 20.73 | qfq | 13,929,291 | 444,102,063 | -4.01% |
| 2025-05-20 | 30.40 | 30.98 | 29.53 | 30.96 | 21.59 | qfq | 4,001,648 | 121,353,775 | 2.45% |
| 2025-05-19 | 28.92 | 30.42 | 28.78 | 30.22 | 21.07 | qfq | 4,998,863 | 148,785,322 | 3.92% |
| 2025-05-16 | 28.03 | 29.22 | 27.83 | 29.08 | 20.28 | qfq | 3,750,520 | 107,854,732 | 3.49% |
| 2025-05-15 | 27.06 | 28.41 | 26.77 | 28.10 | 19.60 | qfq | 3,844,115 | 107,027,893 | 4.27% |
| 2025-05-14 | 27.05 | 27.05 | 26.59 | 26.95 | 18.79 | qfq | 1,502,144 | 40,286,643 | 0.60% |
| 2025-05-13 | 26.80 | 27.08 | 26.19 | 26.79 | 18.68 | qfq | 1,628,028 | 43,411,694 | 0.37% |
| 2025-05-12 | 26.36 | 27.59 | 26.10 | 26.69 | 18.61 | qfq | 3,551,231 | 95,424,121 | 1.37% |
| 2025-05-09 | 26.70 | 26.70 | 25.96 | 26.33 | 18.36 | qfq | 2,142,081 | 56,171,558 | -0.83% |
| 2025-05-08 | 24.61 | 27.00 | 24.61 | 26.55 | 18.51 | qfq | 4,902,056 | 127,801,071 | 6.88% |
| 2025-05-07 | 24.63 | 25.09 | 24.27 | 24.84 | 17.32 | qfq | 2,283,260 | 56,171,879 | 2.73% |
| 2025-05-06 | 23.62 | 24.26 | 23.54 | 24.18 | 16.86 | qfq | 1,846,303 | 44,201,743 | 2.76% |
| 2025-04-30 | 23.50 | 23.89 | 23.49 | 23.53 | 16.41 | qfq | 1,112,352 | 26,325,683 | -0.21% |
| 2025-04-29 | 23.84 | 23.94 | 23.50 | 23.58 | 16.44 | qfq | 1,364,159 | 32,371,030 | -1.79% |
| 2025-04-28 | 25.04 | 25.04 | 24.00 | 24.01 | 16.74 | qfq | 1,650,300 | 39,956,354 | -4.72% |
| 2025-04-25 | 25.40 | 25.45 | 24.97 | 25.20 | 17.57 | qfq | 1,156,020 | 29,147,270 | -0.08% |
| 2025-04-24 | 25.26 | 25.55 | 25.08 | 25.22 | 17.59 | qfq | 1,001,440 | 25,364,488 | -0.08% |
| 2025-04-23 | 25.49 | 25.49 | 24.92 | 25.24 | 17.60 | qfq | 927,842 | 23,368,782 | 1.45% |
| 2025-04-22 | 24.94 | 25.49 | 24.74 | 24.88 | 17.35 | qfq | 1,386,528 | 34,550,858 | 0.93% |
| 2025-04-21 | 24.39 | 24.94 | 24.10 | 24.65 | 17.19 | qfq | 1,099,672 | 27,125,887 | 1.61% |
| 2025-04-18 | 24.46 | 24.68 | 24.03 | 24.26 | 16.92 | qfq | 807,019 | 19,541,523 | -1.02% |
| 2025-04-17 | 24.64 | 24.87 | 24.45 | 24.51 | 17.09 | qfq | 1,021,852 | 25,166,555 | -1.45% |
| 2025-04-16 | 26.80 | 26.80 | 24.61 | 24.87 | 17.34 | qfq | 1,177,192 | 29,534,014 | -0.84% |
| 2025-04-15 | 25.05 | 25.22 | 24.90 | 25.08 | 17.49 | qfq | 764,060 | 19,130,818 | -0.12% |
| 2025-04-14 | 25.86 | 25.86 | 25.02 | 25.11 | 17.51 | qfq | 906,843 | 22,875,241 | 0.28% |
| 2025-04-11 | 24.97 | 25.29 | 24.58 | 25.04 | 17.46 | qfq | 1,023,064 | 25,545,086 | 0.28% |
| 2025-04-10 | 24.89 | 25.46 | 24.75 | 24.97 | 17.41 | qfq | 1,043,667 | 26,188,173 | 1.13% |
| 2025-04-09 | 24.20 | 24.80 | 22.89 | 24.69 | 17.22 | qfq | 1,457,993 | 34,688,872 | 0.61% |
| 2025-04-08 | 25.00 | 25.31 | 24.11 | 24.54 | 17.11 | qfq | 1,744,151 | 42,914,277 | -3.00% |
| 2025-04-07 | 27.39 | 27.39 | 25.30 | 25.30 | 17.64 | qfq | 1,499,851 | 38,475,060 | -10.00% |
| 2025-04-03 | 28.25 | 28.68 | 27.91 | 28.11 | 19.60 | qfq | 1,098,850 | 30,978,487 | -1.30% |
| 2025-04-02 | 28.65 | 28.72 | 28.25 | 28.48 | 19.86 | qfq | 690,080 | 19,693,158 | 0.14% |
| 2025-04-01 | 27.66 | 28.83 | 27.66 | 28.44 | 19.83 | qfq | 1,442,692 | 41,103,166 | 2.78% |
| 2025-03-31 | 28.48 | 28.54 | 27.67 | 27.67 | 19.30 | qfq | 1,069,712 | 29,957,837 | -2.84% |
| 2025-03-28 | 28.44 | 29.22 | 28.44 | 28.48 | 19.86 | qfq | 1,312,140 | 37,878,566 | -0.28% |
| 2025-03-27 | 28.22 | 28.68 | 28.01 | 28.56 | 19.92 | qfq | 851,780 | 24,249,197 | 0.60% |
| 2025-03-26 | 28.29 | 28.46 | 28.17 | 28.39 | 19.80 | qfq | 610,160 | 17,307,458 | 0.39% |
| 2025-03-25 | 27.98 | 28.49 | 27.98 | 28.28 | 19.72 | qfq | 684,500 | 19,351,618 | 0.57% |
| 2025-03-24 | 28.35 | 28.66 | 27.76 | 28.12 | 19.61 | qfq | 718,249 | 20,253,430 | -1.33% |
| 2025-03-21 | 28.79 | 28.97 | 28.39 | 28.50 | 19.87 | qfq | 887,153 | 25,407,339 | -1.08% |
| 2025-03-20 | 29.06 | 29.13 | 28.76 | 28.81 | 20.09 | qfq | 493,904 | 14,270,630 | -0.59% |
| 2025-03-19 | 29.02 | 29.29 | 28.90 | 28.98 | 20.21 | qfq | 838,447 | 24,363,891 | -0.07% |
| 2025-03-18 | 29.01 | 29.18 | 28.82 | 29.00 | 20.22 | qfq | 654,880 | 18,993,306 | 0.03% |
| 2025-03-17 | 28.92 | 29.06 | 28.80 | 28.99 | 20.22 | qfq | 622,180 | 18,024,410 | 0.24% |
| 2025-03-14 | 28.43 | 28.95 | 28.34 | 28.92 | 20.17 | qfq | 887,160 | 25,482,672 | 2.05% |
| 2025-03-13 | 28.72 | 28.88 | 28.17 | 28.34 | 19.76 | qfq | 792,687 | 22,592,743 | -1.32% |
| 2025-03-12 | 28.90 | 28.92 | 28.58 | 28.72 | 20.03 | qfq | 516,100 | 14,805,412 | -0.62% |
| 2025-03-11 | 28.51 | 28.90 | 28.51 | 28.90 | 20.15 | qfq | 507,672 | 14,611,831 | 0.03% |
| 2025-03-10 | 29.09 | 29.30 | 28.70 | 28.89 | 20.15 | qfq | 519,380 | 15,024,714 | 0.49% |
| 2025-03-07 | 28.80 | 29.07 | 28.62 | 28.75 | 20.05 | qfq | 455,060 | 13,099,485 | -0.55% |
| 2025-03-06 | 28.60 | 29.00 | 28.47 | 28.91 | 20.16 | qfq | 647,020 | 18,633,917 | 1.44% |
| 2025-03-05 | 28.81 | 28.86 | 28.41 | 28.50 | 19.87 | qfq | 667,363 | 19,048,066 | -1.08% |
| 2025-03-04 | 28.60 | 29.12 | 28.35 | 28.81 | 20.09 | qfq | 635,580 | 18,363,147 | 0.63% |
| 2025-03-03 | 28.28 | 28.98 | 28.28 | 28.63 | 19.96 | qfq | 737,319 | 21,172,764 | 0.88% |
| 2025-02-28 | 28.94 | 29.14 | 28.26 | 28.38 | 19.79 | qfq | 720,260 | 20,656,148 | -1.94% |
| 2025-02-27 | 28.72 | 28.95 | 28.55 | 28.94 | 20.18 | qfq | 675,720 | 19,452,973 | 0.80% |
| 2025-02-26 | 28.70 | 28.76 | 28.48 | 28.71 | 20.02 | qfq | 891,502 | 25,522,095 | 0.45% |
| 2025-02-25 | 28.54 | 28.85 | 28.44 | 28.58 | 19.93 | qfq | 555,100 | 15,912,224 | -0.49% |
| 2025-02-24 | 29.05 | 29.09 | 28.55 | 28.72 | 20.03 | qfq | 1,163,640 | 33,370,750 | -1.14% |
| 2025-02-21 | 29.78 | 29.95 | 28.83 | 29.05 | 20.26 | qfq | 1,347,720 | 39,316,487 | -2.16% |
| 2025-02-20 | 29.51 | 29.95 | 29.30 | 29.69 | 20.70 | qfq | 995,880 | 29,551,840 | 0.85% |
| 2025-02-19 | 29.60 | 29.81 | 29.31 | 29.44 | 20.53 | qfq | 903,872 | 26,689,578 | -0.81% |
| 2025-02-18 | 29.79 | 30.15 | 29.51 | 29.68 | 20.70 | qfq | 805,280 | 24,028,707 | -0.87% |
| 2025-02-17 | 30.10 | 30.60 | 29.62 | 29.94 | 20.88 | qfq | 1,375,449 | 41,365,523 | -1.09% |
| 2025-02-14 | 29.74 | 30.50 | 29.65 | 30.27 | 21.11 | qfq | 882,366 | 26,716,355 | 1.44% |
| 2025-02-13 | 30.30 | 30.48 | 29.84 | 29.84 | 20.81 | qfq | 1,051,439 | 31,723,865 | -1.78% |
| 2025-02-12 | 29.95 | 30.70 | 29.60 | 30.38 | 21.19 | qfq | 1,275,536 | 38,259,215 | 1.37% |
| 2025-02-11 | 29.97 | 30.06 | 29.47 | 29.97 | 20.90 | qfq | 803,668 | 23,906,213 | 0.37% |
| 2025-02-10 | 29.23 | 29.92 | 28.90 | 29.86 | 20.82 | qfq | 1,209,915 | 35,744,214 | 2.30% |
| 2025-02-07 | 29.03 | 29.58 | 28.80 | 29.19 | 20.36 | qfq | 1,058,256 | 30,889,063 | 0.38% |
| 2025-02-06 | 28.99 | 29.10 | 28.55 | 29.08 | 20.28 | qfq | 810,011 | 23,320,708 | 0.80% |
| 2025-02-05 | 29.65 | 29.73 | 28.72 | 28.85 | 20.12 | qfq | 951,971 | 27,592,529 | -2.47% |
| 2025-01-27 | 28.93 | 29.68 | 28.93 | 29.58 | 20.63 | qfq | 749,901 | 22,053,208 | 2.07% |
| 2025-01-24 | 29.33 | 29.49 | 28.80 | 28.98 | 20.21 | qfq | 956,340 | 27,764,513 | -1.83% |
| 2025-01-23 | 30.29 | 31.40 | 29.11 | 29.52 | 20.59 | qfq | 2,651,510 | 80,681,269 | -2.54% |
| 2025-01-22 | 29.16 | 30.91 | 29.00 | 30.29 | 21.12 | qfq | 2,023,840 | 60,832,252 | 3.03% |
| 2025-01-21 | 28.81 | 29.48 | 28.38 | 29.40 | 20.50 | qfq | 924,429 | 26,855,963 | 1.91% |
| 2025-01-20 | 28.41 | 28.87 | 28.19 | 28.85 | 20.12 | qfq | 653,450 | 18,690,001 | 2.09% |
| 2025-01-17 | 27.87 | 28.37 | 27.87 | 28.26 | 19.71 | qfq | 404,957 | 11,420,854 | 0.39% |
| 2025-01-16 | 28.26 | 28.53 | 27.85 | 28.15 | 19.63 | qfq | 550,055 | 15,481,897 | -0.42% |
| 2025-01-15 | 28.74 | 28.74 | 28.12 | 28.27 | 19.71 | qfq | 493,935 | 13,973,972 | -1.67% |
| 2025-01-14 | 28.43 | 28.80 | 28.21 | 28.75 | 20.05 | qfq | 709,280 | 20,278,608 | 1.13% |
| 2025-01-13 | 27.85 | 28.48 | 27.65 | 28.43 | 19.83 | qfq | 460,691 | 12,989,635 | 2.16% |
| 2025-01-10 | 28.45 | 28.48 | 27.76 | 27.83 | 19.41 | qfq | 420,559 | 11,784,639 | -1.28% |
| 2025-01-09 | 28.50 | 28.65 | 28.10 | 28.19 | 19.66 | qfq | 393,411 | 11,123,679 | -1.47% |
| 2025-01-08 | 28.51 | 28.78 | 28.08 | 28.61 | 19.95 | qfq | 505,663 | 14,391,140 | 0.35% |
| 2025-01-07 | 28.24 | 28.51 | 27.74 | 28.51 | 19.88 | qfq | 763,000 | 21,521,538 | 1.82% |
| 2025-01-06 | 27.21 | 28.28 | 27.07 | 28.00 | 19.53 | qfq | 930,410 | 25,882,888 | 3.24% |
| 2025-01-03 | 27.58 | 28.10 | 27.02 | 27.12 | 18.91 | qfq | 747,054 | 20,595,264 | -1.20% |
| 2025-01-02 | 28.02 | 28.35 | 27.34 | 27.45 | 19.14 | qfq | 483,426 | 13,465,720 | -2.24% |
| 2024-12-31 | 28.70 | 28.77 | 27.90 | 28.08 | 19.58 | qfq | 672,958 | 19,021,398 | -2.23% |
| 2024-12-30 | 28.81 | 29.11 | 28.52 | 28.72 | 20.03 | qfq | 617,600 | 17,778,434 | -1.31% |
| 2024-12-27 | 29.03 | 29.43 | 28.89 | 29.10 | 20.29 | qfq | 408,793 | 11,918,248 | 0.03% |
| 2024-12-26 | 28.70 | 29.30 | 28.56 | 29.09 | 20.29 | qfq | 484,578 | 14,061,737 | 1.18% |
| 2024-12-25 | 29.27 | 29.41 | 28.53 | 28.75 | 20.05 | qfq | 420,311 | 12,143,597 | -0.48% |
| 2024-12-24 | 28.63 | 28.92 | 28.50 | 28.89 | 20.15 | qfq | 489,351 | 14,079,729 | 1.58% |
| 2024-12-23 | 29.48 | 29.73 | 28.33 | 28.44 | 19.83 | qfq | 669,180 | 19,294,505 | -3.40% |
| 2024-12-20 | 29.26 | 29.66 | 29.25 | 29.44 | 20.53 | qfq | 435,401 | 12,825,892 | 0.51% |
| 2024-12-19 | 29.30 | 29.45 | 28.96 | 29.29 | 20.43 | qfq | 562,931 | 16,435,838 | -0.64% |
| 2024-12-18 | 29.77 | 30.09 | 29.34 | 29.48 | 20.56 | qfq | 773,393 | 22,916,380 | -0.74% |
| 2024-12-17 | 30.13 | 30.33 | 29.54 | 29.70 | 20.71 | qfq | 557,112 | 16,627,369 | -1.43% |
| 2024-12-16 | 30.21 | 30.60 | 30.03 | 30.13 | 21.01 | qfq | 590,808 | 17,854,209 | -0.69% |
| 2024-12-13 | 31.76 | 31.76 | 30.30 | 30.34 | 21.16 | qfq | 1,127,061 | 34,602,629 | -3.13% |
| 2024-12-12 | 30.99 | 31.55 | 30.55 | 31.32 | 21.84 | qfq | 1,493,042 | 46,465,925 | 2.59% |
| 2024-12-11 | 30.41 | 30.78 | 30.41 | 30.53 | 21.29 | qfq | 623,738 | 19,055,161 | 0.00% |
| 2024-12-10 | 31.19 | 31.33 | 30.52 | 30.53 | 21.29 | qfq | 757,080 | 23,408,266 | -0.03% |
| 2024-12-09 | 31.00 | 31.24 | 30.30 | 30.54 | 21.30 | qfq | 751,360 | 23,124,150 | -1.04% |
| 2024-12-06 | 30.74 | 31.05 | 30.46 | 30.86 | 21.52 | qfq | 617,420 | 18,987,110 | 0.39% |
| 2024-12-05 | 31.00 | 31.16 | 30.32 | 30.74 | 21.44 | qfq | 851,340 | 26,225,311 | -1.25% |
| 2024-12-04 | 32.76 | 33.02 | 30.75 | 31.13 | 21.71 | qfq | 1,949,861 | 62,412,502 | -2.75% |
| 2024-12-03 | 31.64 | 32.75 | 31.18 | 32.01 | 22.32 | qfq | 1,431,616 | 45,584,281 | 0.41% |
| 2024-12-02 | 31.14 | 32.03 | 30.65 | 31.88 | 22.23 | qfq | 1,127,104 | 35,561,329 | 3.57% |
| 2024-11-29 | 29.69 | 30.94 | 29.69 | 30.78 | 21.46 | qfq | 832,370 | 25,376,810 | 2.67% |
| 2024-11-28 | 30.24 | 30.54 | 29.82 | 29.98 | 20.91 | qfq | 590,383 | 17,826,955 | -0.83% |
| 2024-11-27 | 29.99 | 30.24 | 29.32 | 30.23 | 21.08 | qfq | 602,675 | 17,928,786 | 0.17% |
| 2024-11-26 | 30.32 | 30.95 | 30.11 | 30.18 | 21.05 | qfq | 436,900 | 13,360,063 | -0.36% |
| 2024-11-25 | 29.99 | 30.44 | 29.75 | 30.29 | 21.12 | qfq | 400,680 | 12,090,202 | 1.47% |
| 2024-11-22 | 31.30 | 31.30 | 29.83 | 29.85 | 20.82 | qfq | 759,410 | 23,176,713 | -4.60% |
| 2024-11-21 | 31.49 | 31.58 | 31.00 | 31.29 | 21.82 | qfq | 568,700 | 17,791,017 | -0.13% |
| 2024-11-20 | 31.26 | 31.70 | 31.02 | 31.33 | 21.85 | qfq | 651,749 | 20,473,201 | 0.58% |
| 2024-11-19 | 30.55 | 31.15 | 30.35 | 31.15 | 21.72 | qfq | 512,979 | 15,788,430 | 2.00% |
| 2024-11-18 | 30.84 | 31.26 | 30.31 | 30.54 | 21.30 | qfq | 643,089 | 19,812,905 | -1.71% |
| 2024-11-15 | 31.22 | 31.67 | 31.04 | 31.07 | 21.67 | qfq | 742,650 | 23,242,666 | -0.54% |
| 2024-11-14 | 31.92 | 31.98 | 31.03 | 31.24 | 21.79 | qfq | 865,497 | 27,278,133 | -2.07% |
| 2024-11-13 | 32.82 | 33.44 | 31.18 | 31.90 | 22.25 | qfq | 2,261,147 | 72,024,876 | -3.68% |
| 2024-11-12 | 32.98 | 33.98 | 32.77 | 33.12 | 23.10 | qfq | 1,669,025 | 55,788,106 | 0.94% |
| 2024-11-11 | 31.97 | 32.88 | 31.82 | 32.81 | 22.88 | qfq | 1,012,608 | 32,953,227 | 2.08% |
| 2024-11-08 | 32.40 | 32.68 | 32.06 | 32.14 | 22.41 | qfq | 783,289 | 25,343,838 | 0.25% |
| 2024-11-07 | 31.42 | 32.45 | 31.15 | 32.06 | 22.36 | qfq | 1,268,100 | 40,549,267 | 2.20% |
| 2024-11-06 | 31.70 | 31.98 | 31.20 | 31.37 | 21.88 | qfq | 737,841 | 23,301,430 | -1.04% |
| 2024-11-05 | 31.38 | 31.95 | 30.73 | 31.70 | 22.11 | qfq | 763,614 | 23,961,391 | 1.93% |
| 2024-11-04 | 31.20 | 31.66 | 30.31 | 31.10 | 21.69 | qfq | 984,374 | 30,583,749 | 2.78% |
| 2024-11-01 | 31.05 | 31.44 | 30.20 | 30.26 | 21.10 | qfq | 1,318,293 | 40,409,771 | -2.13% |
| 2024-10-31 | 31.21 | 31.60 | 30.91 | 30.92 | 21.56 | qfq | 847,653 | 26,407,159 | -1.28% |
| 2024-10-30 | 31.53 | 32.28 | 30.90 | 31.32 | 21.84 | qfq | 717,400 | 22,521,390 | -2.00% |
| 2024-10-29 | 33.33 | 33.44 | 31.74 | 31.96 | 22.29 | qfq | 918,556 | 29,818,415 | -3.06% |
| 2024-10-28 | 32.33 | 33.30 | 32.17 | 32.97 | 22.99 | qfq | 929,374 | 30,413,312 | 2.04% |
| 2024-10-25 | 31.45 | 32.39 | 31.13 | 32.31 | 22.53 | qfq | 942,864 | 30,145,733 | 3.52% |
| 2024-10-24 | 31.60 | 31.85 | 31.20 | 31.21 | 21.76 | qfq | 431,829 | 13,589,971 | -0.92% |
| 2024-10-23 | 31.51 | 32.05 | 31.18 | 31.50 | 21.97 | qfq | 915,140 | 28,889,955 | -0.88% |
| 2024-10-22 | 31.62 | 31.94 | 31.11 | 31.78 | 22.16 | qfq | 688,368 | 21,731,115 | -0.22% |
| 2024-10-21 | 31.66 | 32.30 | 31.42 | 31.85 | 22.00 | qfq | 805,540 | 25,665,603 | 0.54% |
| 2024-10-18 | 30.80 | 32.35 | 30.46 | 31.68 | 21.89 | qfq | 913,226 | 28,679,959 | 3.16% |
| 2024-10-17 | 31.25 | 31.84 | 30.52 | 30.71 | 21.22 | qfq | 1,026,940 | 32,104,358 | -0.94% |
| 2024-10-16 | 30.70 | 31.15 | 30.22 | 31.00 | 21.42 | qfq | 907,560 | 27,810,368 | 0.65% |
| 2024-10-15 | 31.73 | 31.79 | 30.79 | 30.80 | 21.28 | qfq | 1,241,420 | 38,880,579 | -4.20% |
| 2024-10-14 | 31.90 | 32.15 | 30.88 | 32.15 | 22.21 | qfq | 1,281,720 | 40,347,430 | 1.48% |
| 2024-10-11 | 33.27 | 33.46 | 31.39 | 31.68 | 21.89 | qfq | 828,460 | 26,721,736 | -5.01% |
| 2024-10-10 | 32.84 | 34.25 | 32.75 | 33.35 | 23.04 | qfq | 1,030,275 | 34,564,266 | 1.52% |
| 2024-10-09 | 36.32 | 36.32 | 32.65 | 32.85 | 22.69 | qfq | 1,588,280 | 54,394,128 | -9.20% |
| 2024-10-08 | 37.18 | 37.33 | 34.06 | 36.18 | 24.99 | qfq | 1,967,361 | 71,160,808 | 6.60% |
| 2024-09-30 | 31.90 | 34.00 | 31.56 | 33.94 | 23.45 | qfq | 1,752,516 | 58,109,346 | 9.80% |
| 2024-09-27 | 29.99 | 30.99 | 29.99 | 30.91 | 21.35 | qfq | 812,496 | 24,940,408 | 3.59% |
| 2024-09-26 | 29.13 | 29.88 | 28.45 | 29.84 | 20.61 | qfq | 793,037 | 23,216,176 | 4.12% |
| 2024-09-25 | 28.79 | 29.39 | 28.62 | 28.66 | 19.80 | qfq | 672,932 | 19,508,792 | -0.45% |
| 2024-09-24 | 27.26 | 28.88 | 27.26 | 28.79 | 19.89 | qfq | 812,033 | 23,043,955 | 4.96% |
| 2024-09-23 | 27.75 | 27.88 | 26.93 | 27.43 | 18.95 | qfq | 595,333 | 16,253,305 | -1.33% |
| 2024-09-20 | 28.80 | 28.89 | 27.72 | 27.80 | 19.21 | qfq | 609,852 | 17,176,123 | -3.91% |
| 2024-09-19 | 29.59 | 29.70 | 28.80 | 28.93 | 19.99 | qfq | 351,320 | 10,250,557 | -0.62% |
| 2024-09-18 | 29.88 | 30.04 | 28.64 | 29.11 | 20.11 | qfq | 413,980 | 12,070,007 | -2.74% |
| 2024-09-13 | 30.36 | 30.48 | 29.78 | 29.93 | 20.68 | qfq | 485,113 | 14,592,443 | -1.22% |
| 2024-09-12 | 30.47 | 30.99 | 30.27 | 30.30 | 20.93 | qfq | 703,780 | 21,565,230 | -0.10% |
| 2024-09-11 | 30.09 | 30.80 | 30.02 | 30.33 | 20.95 | qfq | 651,067 | 19,793,235 | 0.40% |
| 2024-09-10 | 29.75 | 30.37 | 29.32 | 30.21 | 20.87 | qfq | 556,158 | 16,568,256 | 1.55% |
| 2024-09-09 | 29.79 | 30.20 | 29.61 | 29.75 | 20.55 | qfq | 634,865 | 18,975,550 | 0.07% |
| 2024-09-06 | 29.83 | 30.25 | 29.65 | 29.73 | 20.54 | qfq | 768,909 | 22,973,769 | -0.13% |
| 2024-09-05 | 28.70 | 29.95 | 28.59 | 29.77 | 20.57 | qfq | 1,404,823 | 41,478,609 | 3.91% |
| 2024-09-04 | 27.91 | 28.68 | 27.72 | 28.65 | 19.79 | qfq | 875,698 | 24,877,965 | 2.61% |
| 2024-09-03 | 27.82 | 28.29 | 27.26 | 27.92 | 19.29 | qfq | 615,153 | 17,087,337 | 0.69% |
| 2024-09-02 | 28.08 | 28.31 | 27.72 | 27.73 | 19.16 | qfq | 461,340 | 12,939,850 | -1.67% |
| 2024-08-30 | 28.21 | 29.16 | 28.10 | 28.20 | 19.48 | qfq | 899,560 | 25,635,608 | -1.43% |
| 2024-08-29 | 28.00 | 28.89 | 27.89 | 28.61 | 19.76 | qfq | 777,311 | 22,164,250 | 1.78% |
| 2024-08-28 | 27.43 | 28.22 | 26.50 | 28.11 | 19.42 | qfq | 766,152 | 21,088,370 | 0.97% |
| 2024-08-27 | 26.96 | 28.19 | 26.96 | 27.84 | 19.23 | qfq | 735,920 | 20,514,997 | -0.04% |
| 2024-08-26 | 27.40 | 28.10 | 27.34 | 27.85 | 19.24 | qfq | 368,080 | 10,232,321 | 0.69% |
| 2024-08-23 | 27.78 | 27.98 | 27.47 | 27.66 | 19.11 | qfq | 233,232 | 6,441,862 | -0.86% |
| 2024-08-22 | 28.09 | 28.55 | 27.79 | 27.90 | 19.27 | qfq | 435,200 | 12,199,347 | -1.24% |
| 2024-08-21 | 28.50 | 28.65 | 28.14 | 28.25 | 19.52 | qfq | 310,176 | 8,782,607 | -0.63% |
| 2024-08-20 | 29.25 | 29.25 | 28.09 | 28.43 | 19.64 | qfq | 570,400 | 16,237,611 | -1.59% |
| 2024-08-19 | 29.24 | 29.49 | 28.80 | 28.89 | 19.96 | qfq | 400,060 | 11,645,202 | -1.30% |
| 2024-08-16 | 28.68 | 29.45 | 28.66 | 29.27 | 20.22 | qfq | 374,733 | 10,899,072 | 1.74% |
| 2024-08-15 | 28.51 | 29.19 | 28.51 | 28.77 | 19.88 | qfq | 473,090 | 13,651,389 | 0.24% |
| 2024-08-14 | 29.14 | 29.45 | 28.52 | 28.70 | 19.83 | qfq | 428,781 | 12,349,362 | -2.05% |
| 2024-08-13 | 29.50 | 29.50 | 28.88 | 29.30 | 20.24 | qfq | 365,137 | 10,630,198 | -0.68% |
| 2024-08-12 | 28.74 | 29.80 | 28.64 | 29.50 | 20.38 | qfq | 781,675 | 22,981,360 | 2.36% |
| 2024-08-09 | 29.45 | 29.60 | 28.75 | 28.82 | 19.91 | qfq | 451,719 | 13,111,770 | -1.10% |
| 2024-08-08 | 28.99 | 29.50 | 28.77 | 29.14 | 20.13 | qfq | 459,804 | 13,413,072 | 0.48% |
| 2024-08-07 | 29.22 | 29.31 | 28.51 | 29.00 | 20.03 | qfq | 529,340 | 15,329,047 | 0.38% |
| 2024-08-06 | 28.44 | 29.12 | 28.31 | 28.89 | 19.96 | qfq | 518,000 | 14,868,136 | 1.80% |
| 2024-08-05 | 28.70 | 29.49 | 28.29 | 28.38 | 19.61 | qfq | 817,196 | 23,624,511 | -0.07% |
| 2024-08-02 | 27.91 | 29.14 | 27.80 | 28.40 | 19.62 | qfq | 1,069,300 | 30,691,955 | 1.28% |
| 2024-08-01 | 28.88 | 28.88 | 27.61 | 28.04 | 19.37 | qfq | 762,360 | 21,353,007 | -2.09% |
| 2024-07-31 | 27.17 | 28.90 | 27.05 | 28.64 | 19.79 | qfq | 780,260 | 22,011,275 | 5.22% |
| 2024-07-30 | 26.94 | 27.41 | 26.60 | 27.22 | 18.80 | qfq | 437,360 | 11,838,389 | 0.33% |
| 2024-07-29 | 27.26 | 27.52 | 27.00 | 27.13 | 18.74 | qfq | 352,760 | 9,594,209 | -0.40% |
| 2024-07-26 | 27.11 | 27.80 | 27.06 | 27.24 | 18.82 | qfq | 411,080 | 11,235,771 | 0.41% |
| 2024-07-25 | 27.31 | 27.70 | 26.99 | 27.13 | 18.74 | qfq | 578,788 | 15,762,504 | -0.66% |
| 2024-07-24 | 28.07 | 28.32 | 27.30 | 27.31 | 18.87 | qfq | 754,671 | 20,827,347 | -2.88% |
| 2024-07-23 | 29.21 | 29.59 | 28.06 | 28.12 | 19.43 | qfq | 664,120 | 18,975,708 | -3.99% |
| 2024-07-22 | 29.61 | 29.95 | 29.04 | 29.29 | 20.23 | qfq | 731,120 | 21,565,306 | -1.15% |
| 2024-07-19 | 29.47 | 29.95 | 29.24 | 29.63 | 20.47 | qfq | 596,900 | 17,667,139 | 0.58% |
| 2024-07-18 | 29.48 | 29.78 | 28.91 | 29.46 | 20.35 | qfq | 705,440 | 20,678,570 | -0.84% |
| 2024-07-17 | 29.04 | 30.26 | 28.84 | 29.71 | 20.52 | qfq | 960,064 | 28,547,300 | 2.55% |
| 2024-07-16 | 28.64 | 29.05 | 28.45 | 28.97 | 20.01 | qfq | 664,987 | 19,155,132 | 1.33% |
| 2024-07-15 | 29.30 | 29.46 | 28.37 | 28.59 | 19.75 | qfq | 1,054,101 | 30,281,461 | -4.12% |
| 2024-07-12 | 29.58 | 30.13 | 28.94 | 29.82 | 20.60 | qfq | 2,069,720 | 61,174,629 | 6.54% |
| 2024-07-11 | 27.95 | 28.31 | 27.47 | 27.99 | 19.34 | qfq | 717,860 | 20,035,922 | 1.05% |
| 2024-07-10 | 26.98 | 27.96 | 26.36 | 27.70 | 19.14 | qfq | 1,002,960 | 27,611,680 | 2.67% |
| 2024-07-09 | 27.14 | 27.23 | 26.20 | 26.98 | 18.64 | qfq | 847,240 | 22,645,303 | -29.56% |
| 2024-07-08 | 39.61 | 39.83 | 37.98 | 38.30 | 18.75 | qfq | 748,480 | 28,831,295 | -3.28% |
| 2024-07-05 | 38.16 | 39.82 | 37.87 | 39.60 | 19.39 | qfq | 506,120 | 19,614,994 | 3.04% |
| 2024-07-04 | 39.43 | 39.43 | 38.42 | 38.43 | 18.81 | qfq | 403,100 | 15,653,785 | -2.06% |
| 2024-07-03 | 40.37 | 40.37 | 39.01 | 39.24 | 19.21 | qfq | 503,200 | 19,832,848 | -1.43% |
| 2024-07-02 | 39.95 | 40.30 | 39.53 | 39.81 | 19.49 | qfq | 398,580 | 15,901,738 | -0.38% |
| 2024-07-01 | 39.74 | 40.76 | 39.08 | 39.96 | 19.56 | qfq | 609,700 | 24,325,565 | 0.15% |
| 2024-06-28 | 40.33 | 40.70 | 39.62 | 39.90 | 19.53 | qfq | 581,826 | 23,321,220 | -1.07% |
| 2024-06-27 | 40.70 | 41.47 | 40.08 | 40.33 | 19.74 | qfq | 414,500 | 16,825,489 | -2.28% |
| 2024-06-26 | 39.95 | 41.30 | 39.81 | 41.27 | 20.21 | qfq | 451,016 | 18,294,886 | 3.36% |
| 2024-06-25 | 40.10 | 40.57 | 39.60 | 39.93 | 19.55 | qfq | 431,400 | 17,259,802 | -0.22% |
| 2024-06-24 | 41.85 | 41.85 | 39.90 | 40.02 | 19.59 | qfq | 667,680 | 27,172,785 | -4.40% |
| 2024-06-21 | 41.08 | 42.60 | 41.07 | 41.86 | 20.49 | qfq | 540,780 | 22,684,247 | -0.14% |
| 2024-06-20 | 42.50 | 43.85 | 41.72 | 41.92 | 20.52 | qfq | 673,488 | 28,531,432 | -2.53% |
| 2024-06-19 | 42.10 | 43.58 | 42.02 | 43.01 | 21.06 | qfq | 693,760 | 29,643,421 | 1.87% |
| 2024-06-18 | 43.06 | 43.85 | 42.10 | 42.22 | 20.67 | qfq | 933,888 | 39,714,210 | -1.15% |
| 2024-06-17 | 43.83 | 44.53 | 41.68 | 42.71 | 20.91 | qfq | 1,292,820 | 54,906,082 | -4.52% |
| 2024-06-14 | 45.33 | 45.45 | 44.11 | 44.73 | 21.90 | qfq | 669,087 | 29,915,610 | -1.76% |
| 2024-06-13 | 45.99 | 46.13 | 44.94 | 45.53 | 22.29 | qfq | 415,300 | 18,912,998 | -0.61% |
| 2024-06-12 | 46.30 | 46.76 | 45.50 | 45.81 | 22.43 | qfq | 485,400 | 22,471,092 | 0.09% |
| 2024-06-11 | 45.20 | 46.19 | 44.02 | 45.77 | 22.41 | qfq | 511,900 | 23,086,245 | 1.26% |
| 2024-06-07 | 45.12 | 46.37 | 44.62 | 45.20 | 22.13 | qfq | 622,348 | 28,281,736 | 0.67% |
| 2024-06-06 | 47.50 | 48.15 | 44.81 | 44.90 | 21.98 | qfq | 714,048 | 32,721,981 | -5.83% |
| 2024-06-05 | 48.37 | 48.54 | 47.61 | 47.68 | 23.34 | qfq | 445,540 | 21,350,468 | -1.28% |
| 2024-06-04 | 49.26 | 49.27 | 47.99 | 48.30 | 23.65 | qfq | 667,300 | 32,361,111 | -1.95% |
| 2024-06-03 | 49.11 | 50.44 | 48.63 | 49.26 | 24.12 | qfq | 818,848 | 40,654,668 | 1.61% |
| 2024-05-31 | 48.14 | 49.11 | 47.79 | 48.48 | 23.74 | qfq | 464,728 | 22,619,723 | 1.47% |
| 2024-05-30 | 47.52 | 48.05 | 46.98 | 47.78 | 23.39 | qfq | 231,600 | 11,035,686 | 0.55% |
| 2024-05-29 | 46.10 | 47.86 | 46.10 | 47.52 | 23.27 | qfq | 316,892 | 15,015,718 | 0.89% |
| 2024-05-28 | 47.42 | 47.69 | 46.51 | 47.10 | 23.06 | qfq | 296,300 | 13,960,102 | -0.65% |
| 2024-05-27 | 46.77 | 47.50 | 46.35 | 47.41 | 23.21 | qfq | 491,700 | 23,031,299 | 1.28% |
| 2024-05-24 | 48.44 | 48.45 | 46.81 | 46.81 | 22.92 | qfq | 585,600 | 27,719,767 | -2.54% |
| 2024-05-23 | 48.87 | 48.89 | 47.81 | 48.03 | 23.51 | qfq | 398,150 | 19,189,184 | -1.72% |
| 2024-05-22 | 48.50 | 49.77 | 48.02 | 48.87 | 23.93 | qfq | 574,300 | 28,089,933 | 1.77% |
| 2024-05-21 | 48.50 | 49.20 | 48.01 | 48.02 | 23.51 | qfq | 603,600 | 29,345,442 | -0.99% |
| 2024-05-20 | 48.40 | 49.37 | 48.31 | 48.50 | 23.74 | qfq | 771,780 | 37,654,092 | 0.35% |
| 2024-05-17 | 48.05 | 48.83 | 47.78 | 48.33 | 23.66 | qfq | 485,310 | 23,440,717 | 0.27% |
| 2024-05-16 | 48.59 | 48.98 | 47.88 | 48.20 | 23.60 | qfq | 620,600 | 30,054,677 | -0.25% |
| 2024-05-15 | 48.56 | 49.50 | 47.88 | 48.32 | 23.66 | qfq | 552,280 | 26,889,686 | -1.59% |
| 2024-05-14 | 49.79 | 50.42 | 48.81 | 49.10 | 24.04 | qfq | 1,079,140 | 53,466,427 | -1.80% |
| 2024-05-13 | 53.03 | 53.50 | 48.25 | 50.00 | 24.48 | qfq | 1,960,646 | 97,648,695 | -5.37% |
| 2024-05-10 | 53.65 | 53.65 | 52.32 | 52.84 | 25.87 | qfq | 390,644 | 20,646,457 | -0.51% |
| 2024-05-09 | 52.68 | 53.85 | 52.42 | 53.11 | 26.00 | qfq | 439,200 | 23,384,744 | 0.21% |
| 2024-05-08 | 52.28 | 54.46 | 52.28 | 53.00 | 25.95 | qfq | 504,940 | 26,879,231 | -0.39% |
| 2024-05-07 | 52.48 | 53.39 | 51.82 | 53.21 | 26.05 | qfq | 835,400 | 44,006,891 | 2.64% |
| 2024-05-06 | 50.48 | 52.00 | 50.32 | 51.84 | 25.38 | qfq | 782,480 | 40,127,291 | 2.53% |
| 2024-04-30 | 51.08 | 52.65 | 50.11 | 50.56 | 24.75 | qfq | 1,792,800 | 92,178,841 | -3.14% |
| 2024-04-29 | 49.60 | 52.20 | 49.60 | 52.20 | 25.56 | qfq | 1,916,504 | 99,002,838 | 10.01% |
| 2024-04-26 | 46.08 | 48.05 | 45.80 | 47.45 | 23.23 | qfq | 507,235 | 23,949,913 | 3.08% |
| 2024-04-25 | 45.19 | 46.38 | 44.50 | 46.03 | 22.54 | qfq | 393,105 | 17,997,939 | 2.77% |
| 2024-04-24 | 44.95 | 45.00 | 43.82 | 44.79 | 21.93 | qfq | 287,300 | 12,778,917 | 0.20% |
| 2024-04-23 | 43.47 | 45.00 | 43.00 | 44.70 | 21.88 | qfq | 391,334 | 17,274,001 | 2.83% |
| 2024-04-22 | 45.87 | 45.87 | 42.30 | 43.47 | 21.28 | qfq | 280,100 | 12,210,914 | 0.79% |
| 2024-04-19 | 43.90 | 43.96 | 42.21 | 43.13 | 21.12 | qfq | 816,776 | 35,053,245 | -2.42% |
| 2024-04-18 | 44.65 | 44.99 | 43.16 | 44.20 | 21.64 | qfq | 671,235 | 29,445,168 | -1.41% |
| 2024-04-17 | 43.96 | 45.98 | 43.90 | 44.83 | 21.95 | qfq | 437,354 | 19,705,454 | 1.61% |
| 2024-04-16 | 47.92 | 47.92 | 43.98 | 44.12 | 21.60 | qfq | 557,254 | 25,351,595 | -7.39% |
| 2024-04-15 | 48.11 | 49.23 | 46.67 | 47.64 | 23.32 | qfq | 479,700 | 22,902,295 | -2.28% |
| 2024-04-12 | 47.04 | 49.29 | 47.01 | 48.75 | 23.87 | qfq | 556,267 | 27,127,826 | 2.67% |
| 2024-04-11 | 46.10 | 48.37 | 46.10 | 47.48 | 23.25 | qfq | 470,267 | 22,419,534 | 1.82% |
| 2024-04-10 | 45.46 | 47.00 | 44.91 | 46.63 | 22.83 | qfq | 491,200 | 22,677,217 | 1.55% |
| 2024-04-09 | 44.98 | 46.33 | 44.35 | 45.92 | 22.48 | qfq | 424,072 | 19,226,158 | 2.04% |
| 2024-04-08 | 45.43 | 45.51 | 44.30 | 45.00 | 22.03 | qfq | 386,699 | 17,327,508 | -2.02% |
| 2024-04-03 | 45.55 | 46.20 | 44.80 | 45.93 | 22.49 | qfq | 356,300 | 16,252,313 | 0.11% |
| 2024-04-02 | 46.01 | 46.15 | 44.75 | 45.88 | 22.46 | qfq | 231,052 | 10,538,480 | -0.22% |
| 2024-04-01 | 44.65 | 46.14 | 44.54 | 45.98 | 22.51 | qfq | 406,360 | 18,404,748 | 2.68% |
| 2024-03-29 | 45.33 | 45.65 | 44.12 | 44.78 | 21.92 | qfq | 204,852 | 9,158,198 | -0.97% |
| 2024-03-28 | 44.69 | 45.58 | 44.08 | 45.22 | 22.14 | qfq | 339,160 | 15,275,786 | 1.94% |
| 2024-03-27 | 45.42 | 46.04 | 44.11 | 44.36 | 21.72 | qfq | 364,300 | 16,432,243 | -2.93% |
| 2024-03-26 | 46.17 | 46.75 | 45.18 | 45.70 | 22.37 | qfq | 409,740 | 18,754,897 | -1.99% |
| 2024-03-25 | 48.44 | 48.54 | 46.60 | 46.63 | 22.83 | qfq | 301,420 | 14,278,024 | -3.95% |
| 2024-03-22 | 48.50 | 49.26 | 47.60 | 48.55 | 23.77 | qfq | 373,000 | 18,036,336 | -0.68% |
| 2024-03-21 | 49.28 | 49.50 | 48.50 | 48.88 | 23.93 | qfq | 215,040 | 10,510,100 | 0.16% |
| 2024-03-20 | 49.27 | 49.30 | 48.56 | 48.80 | 23.89 | qfq | 576,972 | 28,163,556 | 0.21% |
| 2024-03-19 | 48.45 | 49.21 | 48.31 | 48.70 | 23.84 | qfq | 355,672 | 17,320,599 | 0.52% |
| 2024-03-18 | 48.43 | 48.59 | 47.16 | 48.45 | 23.72 | qfq | 396,770 | 19,053,577 | 0.69% |
| 2024-03-15 | 46.99 | 48.12 | 46.53 | 48.12 | 23.56 | qfq | 460,200 | 21,862,315 | 2.19% |
| 2024-03-14 | 47.55 | 48.22 | 46.69 | 47.09 | 23.05 | qfq | 412,400 | 19,589,483 | -0.97% |
| 2024-03-13 | 47.43 | 47.94 | 46.82 | 47.55 | 23.28 | qfq | 357,300 | 16,949,579 | 0.25% |
| 2024-03-12 | 46.50 | 48.28 | 46.49 | 47.43 | 23.22 | qfq | 480,210 | 22,751,703 | 2.00% |
| 2024-03-11 | 45.45 | 46.88 | 45.01 | 46.50 | 22.77 | qfq | 647,080 | 29,730,329 | 2.20% |
| 2024-03-08 | 45.27 | 45.65 | 44.30 | 45.50 | 22.28 | qfq | 674,692 | 30,356,657 | 1.11% |
| 2024-03-07 | 45.46 | 45.60 | 44.60 | 45.00 | 22.03 | qfq | 564,184 | 25,414,196 | -0.73% |
| 2024-03-06 | 45.44 | 46.20 | 44.02 | 45.33 | 22.19 | qfq | 482,800 | 21,790,584 | -0.68% |
| 2024-03-05 | 45.91 | 46.58 | 45.20 | 45.64 | 22.34 | qfq | 510,400 | 23,343,292 | -1.08% |
| 2024-03-04 | 44.21 | 46.49 | 44.01 | 46.14 | 22.59 | qfq | 966,680 | 44,096,585 | 3.97% |
| 2024-03-01 | 43.11 | 44.93 | 42.68 | 44.38 | 21.73 | qfq | 604,900 | 26,531,875 | 1.93% |
| 2024-02-29 | 42.09 | 43.60 | 41.19 | 43.54 | 21.32 | qfq | 1,026,940 | 43,618,219 | 2.45% |
| 2024-02-28 | 46.72 | 47.44 | 42.00 | 42.50 | 20.81 | qfq | 1,232,280 | 54,942,579 | -8.21% |
| 2024-02-27 | 46.05 | 46.66 | 45.55 | 46.30 | 22.67 | qfq | 260,380 | 12,030,516 | 0.37% |
| 2024-02-26 | 45.82 | 47.18 | 45.03 | 46.13 | 22.58 | qfq | 539,326 | 24,861,268 | -0.02% |
| 2024-02-23 | 43.92 | 46.20 | 43.81 | 46.14 | 22.59 | qfq | 806,273 | 36,319,911 | 5.34% |
| 2024-02-22 | 43.15 | 44.55 | 43.00 | 43.80 | 21.44 | qfq | 458,080 | 20,117,840 | 1.06% |
| 2024-02-21 | 42.20 | 44.69 | 41.50 | 43.34 | 21.22 | qfq | 646,511 | 28,134,007 | 2.53% |
| 2024-02-20 | 41.71 | 42.59 | 41.01 | 42.27 | 20.69 | qfq | 530,551 | 22,249,615 | 0.86% |
| 2024-02-19 | 42.28 | 42.98 | 40.28 | 41.91 | 20.52 | qfq | 1,127,025 | 46,833,451 | -0.88% |
| 2024-02-08 | 38.00 | 42.38 | 38.00 | 42.28 | 20.70 | qfq | 942,756 | 38,682,718 | 9.51% |
| 2024-02-07 | 37.99 | 40.01 | 37.08 | 38.61 | 18.90 | qfq | 922,412 | 35,661,755 | 2.63% |
| 2024-02-06 | 35.78 | 38.84 | 34.08 | 37.62 | 18.42 | qfq | 896,432 | 32,979,646 | 5.03% |
| 2024-02-05 | 39.39 | 39.47 | 35.82 | 35.82 | 17.54 | qfq | 862,060 | 31,631,499 | -10.00% |
| 2024-02-02 | 41.50 | 41.84 | 38.00 | 39.80 | 19.49 | qfq | 717,738 | 28,500,899 | -2.93% |
| 2024-02-01 | 40.80 | 42.83 | 40.03 | 41.00 | 20.07 | qfq | 422,398 | 17,481,293 | 0.49% |
| 2024-01-31 | 42.55 | 43.50 | 40.47 | 40.80 | 19.98 | qfq | 498,440 | 20,959,048 | -4.90% |
| 2024-01-30 | 45.40 | 45.46 | 42.60 | 42.90 | 21.00 | qfq | 456,020 | 19,974,271 | -5.57% |
| 2024-01-29 | 46.36 | 46.87 | 45.43 | 45.43 | 22.24 | qfq | 325,800 | 15,022,259 | -1.75% |
| 2024-01-26 | 46.83 | 47.90 | 45.88 | 46.24 | 22.64 | qfq | 549,220 | 25,708,872 | -1.91% |
| 2024-01-25 | 43.94 | 47.53 | 43.45 | 47.14 | 23.08 | qfq | 773,818 | 35,763,932 | 7.28% |
| 2024-01-24 | 44.51 | 44.51 | 42.01 | 43.94 | 21.51 | qfq | 441,370 | 19,030,668 | -0.48% |
| 2024-01-23 | 43.25 | 44.26 | 42.44 | 44.15 | 21.62 | qfq | 584,392 | 25,401,815 | 0.46% |
| 2024-01-22 | 47.12 | 47.18 | 43.52 | 43.95 | 21.52 | qfq | 637,800 | 28,988,139 | -6.85% |
| 2024-01-19 | 47.72 | 48.20 | 46.74 | 47.18 | 23.10 | qfq | 665,689 | 31,561,452 | -1.67% |
| 2024-01-18 | 45.41 | 48.20 | 44.00 | 47.98 | 23.49 | qfq | 732,026 | 33,384,789 | 5.66% |
| 2024-01-17 | 46.60 | 47.08 | 45.38 | 45.41 | 22.23 | qfq | 322,400 | 14,874,925 | -2.91% |
| 2024-01-16 | 47.06 | 47.77 | 45.86 | 46.77 | 22.90 | qfq | 512,560 | 24,016,119 | -0.32% |
| 2024-01-15 | 47.53 | 47.53 | 46.54 | 46.92 | 22.97 | qfq | 843,980 | 39,653,078 | -1.47% |
| 2024-01-12 | 48.56 | 49.64 | 47.48 | 47.62 | 23.31 | qfq | 445,971 | 21,501,088 | -2.82% |
| 2024-01-11 | 49.18 | 49.50 | 48.36 | 49.00 | 23.99 | qfq | 310,300 | 15,185,732 | 0.20% |
| 2024-01-10 | 49.84 | 50.27 | 48.03 | 48.90 | 23.94 | qfq | 650,071 | 31,894,478 | -1.89% |
| 2024-01-09 | 49.60 | 50.37 | 49.25 | 49.84 | 24.40 | qfq | 239,900 | 11,931,975 | 0.48% |
| 2024-01-08 | 50.50 | 50.50 | 49.10 | 49.60 | 24.28 | qfq | 366,600 | 18,132,418 | -2.00% |
| 2024-01-05 | 51.71 | 52.21 | 50.05 | 50.61 | 24.78 | qfq | 506,592 | 25,813,038 | -2.95% |
| 2024-01-04 | 52.68 | 53.57 | 51.75 | 52.15 | 25.53 | qfq | 424,000 | 22,200,627 | -1.01% |
| 2024-01-03 | 53.84 | 54.00 | 52.68 | 52.68 | 25.79 | qfq | 450,898 | 24,032,731 | -2.15% |
| 2024-01-02 | 55.20 | 56.08 | 53.73 | 53.84 | 26.36 | qfq | 616,300 | 33,570,971 | -3.55% |
| 2023-12-29 | 54.65 | 56.15 | 54.33 | 55.82 | 27.33 | qfq | 531,540 | 29,445,045 | 2.78% |
| 2023-12-28 | 53.49 | 54.98 | 52.76 | 54.31 | 26.59 | qfq | 378,200 | 20,444,497 | 1.69% |
| 2023-12-27 | 53.30 | 53.68 | 52.48 | 53.41 | 26.15 | qfq | 426,940 | 22,611,733 | 0.77% |
| 2023-12-26 | 53.16 | 53.35 | 52.64 | 53.00 | 25.95 | qfq | 346,966 | 18,375,732 | -0.11% |
| 2023-12-25 | 53.98 | 54.20 | 52.80 | 53.06 | 25.98 | qfq | 210,020 | 11,179,526 | -1.06% |
| 2023-12-22 | 54.08 | 54.47 | 53.00 | 53.63 | 26.26 | qfq | 305,600 | 16,438,619 | -0.81% |
| 2023-12-21 | 54.48 | 54.60 | 52.81 | 54.07 | 26.47 | qfq | 338,841 | 18,191,601 | -0.13% |
| 2023-12-20 | 54.91 | 55.28 | 54.01 | 54.14 | 26.51 | qfq | 168,086 | 9,145,841 | -0.93% |
| 2023-12-19 | 54.10 | 54.87 | 53.30 | 54.65 | 26.76 | qfq | 314,220 | 17,041,681 | 1.49% |
| 2023-12-18 | 53.99 | 55.03 | 53.61 | 53.85 | 26.36 | qfq | 574,240 | 31,172,218 | -0.26% |
| 2023-12-15 | 55.44 | 55.69 | 53.55 | 53.99 | 26.43 | qfq | 581,600 | 31,523,584 | -2.69% |
| 2023-12-14 | 56.46 | 57.49 | 55.36 | 55.48 | 27.16 | qfq | 310,760 | 17,427,120 | -2.22% |
| 2023-12-13 | 55.74 | 57.97 | 55.50 | 56.74 | 27.78 | qfq | 511,000 | 28,919,278 | 2.09% |
| 2023-12-12 | 56.48 | 56.69 | 54.68 | 55.58 | 27.21 | qfq | 577,020 | 31,961,679 | -1.59% |
| 2023-12-11 | 56.00 | 56.80 | 55.51 | 56.48 | 27.65 | qfq | 386,600 | 21,601,476 | 0.23% |
| 2023-12-08 | 56.22 | 57.97 | 56.03 | 56.35 | 27.59 | qfq | 359,060 | 20,366,066 | 0.09% |
| 2023-12-07 | 57.66 | 57.68 | 56.30 | 56.30 | 27.56 | qfq | 294,000 | 16,667,213 | -1.81% |
| 2023-12-06 | 56.63 | 58.42 | 56.53 | 57.34 | 28.07 | qfq | 394,300 | 22,632,630 | 0.47% |
| 2023-12-05 | 58.28 | 58.80 | 57.07 | 57.07 | 27.94 | qfq | 337,890 | 19,567,455 | -2.06% |
| 2023-12-04 | 59.75 | 59.99 | 58.18 | 58.27 | 28.53 | qfq | 489,180 | 28,830,821 | -2.88% |
| 2023-12-01 | 60.35 | 60.59 | 59.19 | 60.00 | 29.38 | qfq | 443,710 | 26,539,063 | -0.53% |
| 2023-11-30 | 59.34 | 60.60 | 59.05 | 60.32 | 29.53 | qfq | 566,460 | 33,921,063 | 1.65% |
| 2023-11-29 | 59.76 | 60.15 | 59.00 | 59.34 | 29.05 | qfq | 336,000 | 20,032,414 | -0.70% |
| 2023-11-28 | 59.25 | 60.35 | 58.73 | 59.76 | 29.26 | qfq | 474,000 | 28,291,077 | 0.15% |
| 2023-11-27 | 58.01 | 59.94 | 57.02 | 59.67 | 29.21 | qfq | 850,611 | 49,994,809 | 2.84% |
| 2023-11-24 | 58.12 | 58.47 | 57.30 | 58.02 | 28.41 | qfq | 273,200 | 15,838,914 | 0.47% |
| 2023-11-23 | 56.79 | 57.82 | 56.79 | 57.75 | 28.27 | qfq | 211,460 | 12,150,929 | 1.17% |
| 2023-11-22 | 57.69 | 57.85 | 56.90 | 57.08 | 27.95 | qfq | 305,000 | 17,504,304 | -1.35% |
| 2023-11-21 | 56.87 | 58.48 | 56.65 | 57.86 | 28.33 | qfq | 560,116 | 32,281,331 | 1.74% |
| 2023-11-20 | 56.56 | 57.29 | 56.31 | 56.87 | 27.84 | qfq | 740,796 | 42,046,086 | 0.58% |
| 2023-11-17 | 56.30 | 56.96 | 56.11 | 56.54 | 27.68 | qfq | 178,400 | 10,104,704 | 0.05% |
| 2023-11-16 | 57.20 | 57.30 | 56.17 | 56.51 | 27.67 | qfq | 366,455 | 20,697,062 | -1.65% |
| 2023-11-15 | 57.88 | 58.19 | 57.17 | 57.46 | 28.13 | qfq | 265,900 | 15,277,805 | 0.03% |
| 2023-11-14 | 58.72 | 58.72 | 57.10 | 57.44 | 28.12 | qfq | 443,619 | 25,534,157 | -1.98% |
| 2023-11-13 | 58.02 | 58.87 | 56.60 | 58.60 | 28.69 | qfq | 640,200 | 37,094,603 | 0.86% |
| 2023-11-10 | 57.54 | 58.88 | 56.61 | 58.10 | 28.44 | qfq | 576,700 | 33,478,861 | 0.75% |
| 2023-11-09 | 59.42 | 59.78 | 57.10 | 57.67 | 28.23 | qfq | 969,747 | 56,311,480 | -2.70% |
| 2023-11-08 | 56.19 | 60.81 | 56.01 | 59.27 | 29.02 | qfq | 1,030,052 | 59,681,639 | 4.96% |
| 2023-11-07 | 57.11 | 57.50 | 56.20 | 56.47 | 27.65 | qfq | 454,400 | 25,755,981 | -1.62% |
| 2023-11-06 | 57.17 | 57.79 | 56.58 | 57.40 | 28.10 | qfq | 580,240 | 33,204,068 | 1.31% |
| 2023-11-03 | 56.60 | 57.33 | 56.17 | 56.66 | 27.74 | qfq | 386,200 | 21,930,625 | -0.28% |
| 2023-11-02 | 57.00 | 57.22 | 56.15 | 56.82 | 27.82 | qfq | 350,840 | 19,893,886 | -0.49% |
| 2023-11-01 | 58.40 | 58.85 | 56.60 | 57.10 | 27.96 | qfq | 322,080 | 18,413,691 | -1.96% |
| 2023-10-31 | 58.04 | 58.60 | 57.19 | 58.24 | 28.51 | qfq | 575,888 | 33,393,028 | 0.02% |
| 2023-10-30 | 55.96 | 58.81 | 55.96 | 58.23 | 28.51 | qfq | 960,920 | 55,521,128 | 3.98% |
| 2023-10-27 | 51.85 | 57.00 | 51.30 | 56.00 | 27.42 | qfq | 977,260 | 53,496,828 | 7.24% |
| 2023-10-26 | 51.60 | 52.50 | 51.28 | 52.22 | 25.57 | qfq | 196,840 | 10,191,775 | 0.33% |
| 2023-10-25 | 52.90 | 53.30 | 51.60 | 52.05 | 25.48 | qfq | 332,300 | 17,346,723 | -1.83% |
| 2023-10-24 | 52.27 | 53.20 | 51.20 | 53.02 | 25.96 | qfq | 207,300 | 10,875,914 | 2.61% |
| 2023-10-23 | 52.10 | 52.11 | 50.71 | 51.67 | 25.30 | qfq | 232,920 | 11,976,130 | -0.90% |
| 2023-10-20 | 52.95 | 53.50 | 52.00 | 52.14 | 25.53 | qfq | 243,100 | 12,790,846 | -1.81% |
| 2023-10-19 | 53.47 | 53.76 | 52.50 | 53.10 | 26.00 | qfq | 429,200 | 22,740,717 | -0.90% |
| 2023-10-18 | 54.89 | 54.90 | 53.51 | 53.58 | 26.23 | qfq | 311,262 | 16,745,203 | -2.26% |
| 2023-10-17 | 55.20 | 55.54 | 54.16 | 54.82 | 26.84 | qfq | 312,600 | 17,072,976 | -1.56% |
| 2023-10-16 | 56.03 | 56.48 | 55.10 | 55.69 | 27.26 | qfq | 507,700 | 28,255,276 | -1.21% |
| 2023-10-13 | 55.01 | 57.01 | 54.55 | 56.37 | 27.60 | qfq | 720,140 | 40,504,120 | 1.49% |
| 2023-10-12 | 54.98 | 55.87 | 54.20 | 55.54 | 26.95 | qfq | 584,500 | 32,188,737 | 1.11% |
| 2023-10-11 | 53.20 | 54.99 | 53.13 | 54.93 | 26.65 | qfq | 969,878 | 52,301,042 | 3.64% |
| 2023-10-10 | 54.81 | 55.12 | 52.70 | 53.00 | 25.71 | qfq | 576,481 | 30,605,060 | -2.86% |
| 2023-10-09 | 55.66 | 55.66 | 54.35 | 54.56 | 26.47 | qfq | 305,200 | 16,652,950 | -1.96% |
| 2023-09-28 | 54.96 | 56.49 | 54.13 | 55.65 | 27.00 | qfq | 590,400 | 32,686,006 | 1.92% |
| 2023-09-27 | 53.27 | 54.80 | 53.22 | 54.60 | 26.49 | qfq | 504,400 | 27,400,509 | 2.44% |
| 2023-09-26 | 54.41 | 54.56 | 52.71 | 53.30 | 25.86 | qfq | 440,580 | 23,485,136 | -1.35% |
| 2023-09-25 | 53.02 | 54.40 | 52.30 | 54.03 | 26.21 | qfq | 640,532 | 34,306,779 | 2.35% |
| 2023-09-22 | 53.13 | 53.70 | 52.34 | 52.79 | 25.61 | qfq | 948,700 | 50,288,513 | -1.16% |
| 2023-09-21 | 55.10 | 55.10 | 53.23 | 53.41 | 25.91 | qfq | 501,092 | 27,078,548 | -2.89% |
| 2023-09-20 | 55.61 | 56.64 | 55.00 | 55.00 | 26.68 | qfq | 846,490 | 47,140,331 | -0.16% |
| 2023-09-19 | 55.70 | 55.71 | 54.23 | 55.09 | 26.73 | qfq | 365,881 | 20,093,782 | -0.04% |
| 2023-09-18 | 54.09 | 55.58 | 54.00 | 55.11 | 26.74 | qfq | 788,240 | 43,345,870 | 1.92% |
| 2023-09-15 | 52.54 | 54.75 | 52.12 | 54.07 | 26.23 | qfq | 762,172 | 41,055,277 | 2.27% |
| 2023-09-14 | 52.00 | 53.15 | 52.00 | 52.87 | 25.65 | qfq | 437,940 | 23,062,913 | 0.69% |
| 2023-09-13 | 53.05 | 53.95 | 51.41 | 52.51 | 25.48 | qfq | 507,792 | 26,668,954 | -1.56% |
| 2023-09-12 | 53.16 | 53.58 | 52.50 | 53.34 | 25.88 | qfq | 310,141 | 16,516,417 | 0.17% |
| 2023-09-11 | 52.09 | 55.30 | 51.75 | 53.25 | 25.84 | qfq | 726,204 | 39,061,685 | 2.23% |
| 2023-09-08 | 50.94 | 52.56 | 50.94 | 52.09 | 25.27 | qfq | 211,700 | 10,965,687 | 1.60% |
| 2023-09-07 | 52.30 | 52.80 | 51.15 | 51.27 | 24.88 | qfq | 351,800 | 18,244,587 | -1.73% |
| 2023-09-06 | 51.66 | 52.29 | 50.90 | 52.17 | 25.31 | qfq | 328,780 | 16,958,403 | 0.99% |
| 2023-09-05 | 52.43 | 52.43 | 51.55 | 51.66 | 25.06 | qfq | 237,300 | 12,314,838 | -0.88% |
| 2023-09-04 | 52.46 | 52.85 | 51.71 | 52.12 | 25.29 | qfq | 331,980 | 17,334,003 | -0.65% |
| 2023-09-01 | 52.27 | 52.58 | 51.70 | 52.46 | 25.45 | qfq | 280,950 | 14,644,028 | 0.36% |
| 2023-08-31 | 52.05 | 52.44 | 51.38 | 52.27 | 25.36 | qfq | 301,340 | 15,650,343 | -0.53% |
| 2023-08-30 | 52.04 | 52.93 | 51.59 | 52.55 | 25.50 | qfq | 492,835 | 25,740,430 | 0.98% |
| 2023-08-29 | 49.75 | 52.20 | 49.65 | 52.04 | 25.25 | qfq | 685,302 | 35,021,110 | 4.60% |
| 2023-08-28 | 52.64 | 52.93 | 49.50 | 49.75 | 24.14 | qfq | 1,022,743 | 51,532,763 | -1.31% |
| 2023-08-25 | 51.83 | 52.10 | 50.39 | 50.41 | 24.46 | qfq | 492,655 | 25,236,460 | -3.26% |
| 2023-08-24 | 50.99 | 52.98 | 50.34 | 52.11 | 25.28 | qfq | 446,055 | 23,127,522 | 1.76% |
| 2023-08-23 | 52.20 | 52.20 | 50.71 | 51.21 | 24.85 | qfq | 607,058 | 31,093,102 | -1.75% |
| 2023-08-22 | 52.29 | 54.00 | 51.13 | 52.12 | 25.29 | qfq | 1,031,671 | 53,759,595 | -0.31% |
| 2023-08-21 | 53.70 | 54.68 | 52.28 | 52.28 | 25.37 | qfq | 453,347 | 24,209,893 | -3.17% |
| 2023-08-18 | 55.00 | 55.05 | 53.99 | 53.99 | 26.19 | qfq | 367,200 | 19,961,107 | -2.00% |
| 2023-08-17 | 55.00 | 55.40 | 54.10 | 55.09 | 26.73 | qfq | 344,203 | 18,813,935 | 0.02% |
| 2023-08-16 | 54.58 | 56.25 | 54.52 | 55.08 | 26.72 | qfq | 495,199 | 27,502,707 | -0.13% |
| 2023-08-15 | 54.49 | 55.50 | 53.28 | 55.15 | 26.76 | qfq | 508,810 | 27,667,491 | 1.21% |
| 2023-08-14 | 53.98 | 54.52 | 52.80 | 54.49 | 26.44 | qfq | 618,520 | 32,982,187 | 0.81% |
| 2023-08-11 | 54.94 | 55.48 | 53.86 | 54.05 | 26.22 | qfq | 549,633 | 30,081,828 | -1.73% |
| 2023-08-10 | 55.33 | 55.33 | 54.41 | 55.00 | 26.68 | qfq | 480,271 | 26,323,882 | -0.29% |
| 2023-08-09 | 54.28 | 55.20 | 53.70 | 55.16 | 26.76 | qfq | 703,683 | 38,482,041 | 1.94% |
| 2023-08-08 | 54.00 | 54.45 | 53.36 | 54.11 | 26.25 | qfq | 478,471 | 25,762,329 | -0.22% |
| 2023-08-07 | 55.12 | 55.37 | 54.16 | 54.23 | 26.31 | qfq | 455,335 | 24,813,213 | -1.61% |
| 2023-08-04 | 55.37 | 56.50 | 55.06 | 55.12 | 26.74 | qfq | 612,825 | 34,055,920 | -0.45% |
| 2023-08-03 | 56.38 | 57.03 | 54.76 | 55.37 | 26.86 | qfq | 1,364,037 | 75,658,100 | -2.53% |
| 2023-08-02 | 58.90 | 58.90 | 56.54 | 56.81 | 27.56 | qfq | 1,083,518 | 62,100,389 | -3.55% |
| 2023-08-01 | 59.39 | 60.23 | 58.18 | 58.90 | 28.58 | qfq | 835,515 | 49,323,556 | -0.05% |
| 2023-07-31 | 60.83 | 60.83 | 58.22 | 58.93 | 28.59 | qfq | 1,304,339 | 77,420,919 | -2.69% |
| 2023-07-28 | 62.00 | 62.48 | 60.17 | 60.56 | 29.38 | qfq | 663,719 | 40,221,999 | -1.93% |
| 2023-07-27 | 61.51 | 62.20 | 60.74 | 61.75 | 29.96 | qfq | 785,200 | 48,280,010 | -0.40% |
| 2023-07-26 | 59.71 | 62.11 | 59.41 | 62.00 | 30.08 | qfq | 1,313,300 | 80,685,372 | 3.51% |
| 2023-07-25 | 60.68 | 61.49 | 59.53 | 59.90 | 29.06 | qfq | 1,025,100 | 61,593,834 | -1.61% |
| 2023-07-24 | 61.15 | 62.85 | 60.15 | 60.88 | 29.54 | qfq | 1,267,573 | 77,763,488 | -0.54% |
| 2023-07-21 | 57.25 | 61.90 | 56.77 | 61.21 | 29.70 | qfq | 1,828,600 | 109,357,088 | 6.92% |
| 2023-07-20 | 57.61 | 58.16 | 56.62 | 57.25 | 27.78 | qfq | 583,600 | 33,458,521 | -0.62% |
| 2023-07-19 | 57.28 | 57.68 | 56.20 | 57.61 | 27.95 | qfq | 688,620 | 39,152,012 | 0.96% |
| 2023-07-18 | 59.60 | 59.60 | 57.04 | 57.06 | 27.68 | qfq | 1,089,486 | 62,896,871 | -4.41% |
| 2023-07-17 | 57.92 | 59.96 | 56.85 | 59.69 | 28.96 | qfq | 932,458 | 54,813,729 | 1.67% |