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
农心科技001231.SZ
最近收盘价18.092026-07-17
最近交易日2026-07-17
成交量（股）1,569,615
成交额（元）29,135,918
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-26 | 2025-08-01 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-19 | 2024-08-26 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 18.78 | 19.26 | 17.98 | 18.09 | 18.09 | qfq | 1,569,615 | 29,135,918 | -3.67% |
| 2026-07-16 | 18.66 | 19.10 | 18.45 | 18.78 | 18.78 | qfq | 867,755 | 16,328,898 | 0.64% |
| 2026-07-15 | 18.72 | 18.99 | 18.46 | 18.66 | 18.66 | qfq | 1,323,455 | 24,741,733 | -0.32% |
| 2026-07-14 | 17.94 | 18.84 | 17.78 | 18.72 | 18.72 | qfq | 1,469,789 | 27,001,842 | 4.17% |
| 2026-07-13 | 18.66 | 18.71 | 17.77 | 17.97 | 17.97 | qfq | 1,252,700 | 22,863,937 | -4.11% |
| 2026-07-10 | 18.25 | 18.93 | 17.91 | 18.74 | 18.74 | qfq | 1,476,800 | 27,537,144 | 3.08% |
| 2026-07-09 | 18.30 | 18.43 | 17.82 | 18.18 | 18.18 | qfq | 1,044,500 | 18,917,909 | -0.49% |
| 2026-07-08 | 18.39 | 18.50 | 18.00 | 18.27 | 18.27 | qfq | 888,510 | 16,193,257 | -0.65% |
| 2026-07-07 | 19.15 | 19.28 | 18.34 | 18.39 | 18.39 | qfq | 1,382,000 | 25,767,959 | -3.97% |
| 2026-07-06 | 19.13 | 19.54 | 19.08 | 19.15 | 19.15 | qfq | 847,400 | 16,316,628 | -0.52% |
| 2026-07-03 | 18.85 | 19.29 | 18.73 | 19.25 | 19.25 | qfq | 1,271,100 | 24,273,779 | 2.50% |
| 2026-07-02 | 18.62 | 19.33 | 18.60 | 18.78 | 18.78 | qfq | 1,469,300 | 27,874,703 | 0.37% |
| 2026-07-01 | 18.24 | 18.89 | 17.93 | 18.71 | 18.71 | qfq | 1,709,600 | 31,564,176 | 2.58% |
| 2026-06-30 | 18.35 | 18.60 | 17.85 | 18.24 | 18.24 | qfq | 1,222,900 | 22,283,909 | -0.49% |
| 2026-06-29 | 18.29 | 18.55 | 17.71 | 18.33 | 18.33 | qfq | 1,282,622 | 23,337,161 | -0.60% |
| 2026-06-26 | 18.80 | 18.96 | 18.30 | 18.44 | 18.44 | qfq | 1,151,289 | 21,377,612 | -2.43% |
| 2026-06-25 | 19.39 | 19.39 | 18.71 | 18.90 | 18.90 | qfq | 1,727,109 | 32,759,803 | -2.28% |
| 2026-06-24 | 20.33 | 20.43 | 19.27 | 19.34 | 19.34 | qfq | 1,689,900 | 33,095,822 | -4.40% |
| 2026-06-23 | 19.97 | 20.55 | 19.54 | 20.23 | 20.23 | qfq | 1,439,564 | 29,247,666 | 1.30% |
| 2026-06-22 | 19.36 | 19.99 | 18.83 | 19.97 | 19.97 | qfq | 1,428,400 | 27,662,928 | 2.15% |
| 2026-06-18 | 19.45 | 19.86 | 19.08 | 19.55 | 19.55 | qfq | 1,465,200 | 28,756,084 | -0.56% |
| 2026-06-17 | 20.17 | 20.25 | 19.56 | 19.66 | 19.66 | qfq | 1,272,100 | 25,240,561 | -2.53% |
| 2026-06-16 | 20.30 | 20.46 | 19.68 | 20.17 | 20.17 | qfq | 1,714,934 | 34,351,135 | -0.15% |
| 2026-06-15 | 20.74 | 21.10 | 20.10 | 20.20 | 20.20 | qfq | 1,468,300 | 30,035,298 | -1.85% |
| 2026-06-12 | 20.37 | 20.67 | 20.00 | 20.58 | 20.58 | qfq | 903,500 | 18,491,002 | 1.73% |
| 2026-06-11 | 20.42 | 20.72 | 19.90 | 20.23 | 20.23 | qfq | 1,030,560 | 20,802,143 | -1.65% |
| 2026-06-10 | 20.59 | 20.80 | 20.01 | 20.57 | 20.57 | qfq | 1,125,700 | 22,914,754 | -0.10% |
| 2026-06-09 | 20.65 | 20.86 | 20.29 | 20.59 | 20.59 | qfq | 1,125,590 | 23,198,577 | 0.83% |
| 2026-06-08 | 21.09 | 21.50 | 20.00 | 20.42 | 20.42 | qfq | 1,548,200 | 32,049,568 | -3.27% |
| 2026-06-05 | 20.80 | 21.54 | 20.33 | 21.11 | 21.11 | qfq | 1,471,750 | 30,903,330 | 1.49% |
| 2026-06-04 | 21.25 | 21.37 | 20.58 | 20.80 | 20.80 | qfq | 1,269,550 | 26,541,075 | -2.12% |
| 2026-06-03 | 21.63 | 21.80 | 21.07 | 21.25 | 21.25 | qfq | 1,221,862 | 26,045,050 | -1.80% |
| 2026-06-02 | 22.30 | 22.47 | 21.52 | 21.64 | 21.64 | qfq | 1,729,094 | 37,781,005 | -2.43% |
| 2026-06-01 | 21.51 | 22.29 | 21.19 | 22.18 | 22.18 | qfq | 1,794,834 | 39,502,216 | 2.50% |
| 2026-05-29 | 22.40 | 22.52 | 21.41 | 21.64 | 21.64 | qfq | 1,542,088 | 33,723,292 | -2.35% |
| 2026-05-28 | 22.29 | 22.50 | 21.69 | 22.16 | 22.16 | qfq | 1,596,188 | 35,275,453 | -1.16% |
| 2026-05-27 | 23.36 | 23.39 | 22.07 | 22.42 | 22.42 | qfq | 1,417,100 | 31,783,554 | -2.94% |
| 2026-05-26 | 23.98 | 23.99 | 22.91 | 23.10 | 23.10 | qfq | 1,970,194 | 45,656,480 | -3.55% |
| 2026-05-25 | 24.32 | 24.88 | 23.72 | 23.95 | 23.95 | qfq | 2,161,155 | 52,344,060 | -1.52% |
| 2026-05-22 | 23.37 | 24.64 | 23.10 | 24.32 | 24.32 | qfq | 2,371,500 | 56,871,808 | 4.51% |
| 2026-05-21 | 24.45 | 24.63 | 23.16 | 23.27 | 23.27 | qfq | 1,815,655 | 43,503,784 | -4.87% |
| 2026-05-20 | 24.61 | 24.78 | 24.15 | 24.46 | 24.46 | qfq | 1,334,455 | 32,519,221 | -0.69% |
| 2026-05-19 | 24.91 | 25.20 | 24.52 | 24.63 | 24.63 | qfq | 1,245,950 | 30,866,569 | -0.73% |
| 2026-05-18 | 25.08 | 25.08 | 24.31 | 24.81 | 24.81 | qfq | 1,738,051 | 42,737,246 | -1.04% |
| 2026-05-15 | 24.81 | 25.12 | 24.61 | 25.07 | 25.07 | qfq | 2,139,000 | 53,346,191 | 1.05% |
| 2026-05-14 | 24.90 | 25.15 | 24.45 | 24.81 | 24.81 | qfq | 1,393,047 | 34,577,774 | -0.40% |
| 2026-05-13 | 25.24 | 25.47 | 24.86 | 24.91 | 24.91 | qfq | 1,538,400 | 38,713,942 | -0.60% |
| 2026-05-12 | 25.37 | 25.54 | 25.00 | 25.06 | 25.06 | qfq | 1,208,300 | 30,456,079 | -1.73% |
| 2026-05-11 | 25.45 | 25.70 | 25.15 | 25.50 | 25.50 | qfq | 1,638,480 | 41,587,168 | 0.16% |
| 2026-05-08 | 24.99 | 25.50 | 24.92 | 25.46 | 25.46 | qfq | 2,458,637 | 62,303,195 | 1.72% |
| 2026-05-07 | 25.20 | 25.50 | 25.00 | 25.03 | 25.03 | qfq | 2,651,888 | 66,892,264 | -1.42% |
| 2026-05-06 | 25.49 | 25.85 | 25.04 | 25.39 | 25.39 | qfq | 2,887,616 | 73,346,187 | -0.39% |
| 2026-04-30 | 25.46 | 25.70 | 25.20 | 25.49 | 25.49 | qfq | 1,957,100 | 49,870,519 | 0.67% |
| 2026-04-29 | 25.33 | 25.58 | 24.94 | 25.32 | 25.32 | qfq | 2,731,500 | 69,214,654 | 0.52% |
| 2026-04-28 | 25.18 | 25.26 | 24.85 | 25.19 | 25.19 | qfq | 2,179,800 | 54,683,878 | 0.08% |
| 2026-04-27 | 24.06 | 25.55 | 23.85 | 25.17 | 25.17 | qfq | 3,845,800 | 95,154,239 | 5.67% |
| 2026-04-24 | 23.33 | 23.99 | 23.10 | 23.82 | 23.82 | qfq | 1,549,255 | 36,632,257 | 2.06% |
| 2026-04-23 | 23.71 | 23.81 | 23.26 | 23.34 | 23.34 | qfq | 1,607,700 | 37,777,694 | -2.06% |
| 2026-04-22 | 23.72 | 23.94 | 23.25 | 23.83 | 23.83 | qfq | 2,093,155 | 49,321,702 | 0.29% |
| 2026-04-21 | 24.16 | 24.21 | 23.49 | 23.76 | 23.76 | qfq | 3,451,192 | 82,067,788 | -1.86% |
| 2026-04-20 | 24.93 | 25.00 | 24.15 | 24.21 | 24.21 | qfq | 3,951,500 | 96,852,260 | -2.89% |
| 2026-04-17 | 24.48 | 25.15 | 24.04 | 24.93 | 24.93 | qfq | 3,817,145 | 93,902,231 | 1.63% |
| 2026-04-16 | 24.33 | 24.94 | 23.71 | 24.53 | 24.53 | qfq | 5,150,388 | 125,924,746 | 0.12% |
| 2026-04-15 | 25.40 | 25.49 | 24.06 | 24.50 | 24.50 | qfq | 6,394,743 | 158,005,686 | -3.85% |
| 2026-04-14 | 24.51 | 25.60 | 24.04 | 25.48 | 25.48 | qfq | 5,333,400 | 131,865,948 | 3.24% |
| 2026-04-13 | 23.56 | 25.25 | 23.04 | 24.68 | 24.68 | qfq | 5,411,468 | 131,290,375 | 4.75% |
| 2026-04-10 | 23.68 | 23.93 | 23.46 | 23.56 | 23.56 | qfq | 1,205,800 | 28,606,531 | -0.04% |
| 2026-04-09 | 24.06 | 24.12 | 23.40 | 23.57 | 23.57 | qfq | 1,201,487 | 28,518,881 | -2.08% |
| 2026-04-08 | 23.69 | 24.11 | 23.43 | 24.07 | 24.07 | qfq | 1,497,708 | 35,830,012 | 2.91% |
| 2026-04-07 | 22.61 | 23.50 | 22.33 | 23.39 | 23.39 | qfq | 2,141,400 | 49,654,652 | 4.14% |
| 2026-04-03 | 23.31 | 23.43 | 22.37 | 22.46 | 22.46 | qfq | 1,974,633 | 44,637,344 | -3.65% |
| 2026-04-02 | 23.92 | 24.15 | 23.15 | 23.31 | 23.31 | qfq | 1,495,645 | 35,211,927 | -2.83% |
| 2026-04-01 | 23.88 | 24.08 | 23.55 | 23.99 | 23.99 | qfq | 1,558,508 | 37,113,129 | 1.95% |
| 2026-03-31 | 23.97 | 24.18 | 23.48 | 23.53 | 23.53 | qfq | 1,708,500 | 40,791,585 | -1.84% |
| 2026-03-30 | 23.28 | 24.04 | 23.15 | 23.97 | 23.97 | qfq | 1,964,615 | 46,702,462 | 2.48% |
| 2026-03-27 | 22.72 | 23.50 | 22.40 | 23.39 | 23.39 | qfq | 1,329,748 | 30,847,006 | 2.45% |
| 2026-03-26 | 23.20 | 23.44 | 22.58 | 22.83 | 22.83 | qfq | 1,490,100 | 34,141,991 | -1.34% |
| 2026-03-25 | 22.88 | 23.35 | 22.74 | 23.14 | 23.14 | qfq | 1,665,900 | 38,518,534 | 1.85% |
| 2026-03-24 | 22.05 | 22.79 | 21.63 | 22.72 | 22.72 | qfq | 2,600,800 | 57,792,864 | 5.19% |
| 2026-03-23 | 22.60 | 22.88 | 21.52 | 21.60 | 21.60 | qfq | 2,568,600 | 56,748,625 | -5.35% |
| 2026-03-20 | 23.85 | 23.99 | 22.82 | 22.82 | 22.82 | qfq | 2,082,400 | 48,452,681 | -4.00% |
| 2026-03-19 | 24.72 | 24.72 | 23.61 | 23.77 | 23.77 | qfq | 2,103,400 | 50,450,505 | -3.96% |
| 2026-03-18 | 24.85 | 24.85 | 24.27 | 24.75 | 24.75 | qfq | 1,681,100 | 41,171,622 | 0.32% |
| 2026-03-17 | 25.35 | 25.59 | 24.65 | 24.67 | 24.67 | qfq | 1,848,600 | 46,205,380 | -2.68% |
| 2026-03-16 | 25.53 | 25.97 | 25.05 | 25.35 | 25.35 | qfq | 2,413,500 | 61,480,341 | -0.12% |
| 2026-03-13 | 25.00 | 25.75 | 24.86 | 25.38 | 25.38 | qfq | 2,557,600 | 65,220,386 | 1.60% |
| 2026-03-12 | 25.57 | 25.71 | 24.90 | 24.98 | 24.98 | qfq | 2,121,200 | 53,611,419 | -2.27% |
| 2026-03-11 | 25.96 | 25.98 | 25.38 | 25.56 | 25.56 | qfq | 1,937,100 | 49,640,684 | -0.97% |
| 2026-03-10 | 25.38 | 25.84 | 25.21 | 25.81 | 25.81 | qfq | 1,972,900 | 50,524,219 | 2.14% |
| 2026-03-09 | 25.55 | 25.84 | 24.96 | 25.27 | 25.27 | qfq | 2,778,371 | 70,424,022 | -1.13% |
| 2026-03-06 | 24.30 | 25.72 | 24.18 | 25.56 | 25.56 | qfq | 3,809,200 | 96,194,790 | 4.63% |
| 2026-03-05 | 24.86 | 24.89 | 24.23 | 24.43 | 24.43 | qfq | 2,156,580 | 52,769,181 | -0.04% |
| 2026-03-04 | 24.23 | 24.66 | 23.90 | 24.44 | 24.44 | qfq | 2,394,660 | 58,259,300 | 0.16% |
| 2026-03-03 | 25.32 | 25.40 | 24.31 | 24.40 | 24.40 | qfq | 2,889,960 | 71,675,826 | -3.17% |
| 2026-03-02 | 25.53 | 25.93 | 24.71 | 25.20 | 25.20 | qfq | 3,808,730 | 96,209,512 | -3.04% |
| 2026-02-27 | 26.00 | 26.03 | 25.65 | 25.99 | 25.99 | qfq | 2,577,481 | 66,582,704 | 0.12% |
| 2026-02-26 | 26.34 | 26.55 | 25.80 | 25.96 | 25.96 | qfq | 3,744,500 | 97,452,878 | -1.44% |
| 2026-02-25 | 25.93 | 26.71 | 25.93 | 26.34 | 26.34 | qfq | 3,732,640 | 98,473,278 | 1.42% |
| 2026-02-24 | 25.56 | 25.98 | 25.25 | 25.97 | 25.97 | qfq | 3,605,900 | 92,852,046 | 3.06% |
| 2026-02-13 | 25.25 | 25.83 | 25.10 | 25.20 | 25.20 | qfq | 2,699,542 | 68,833,010 | -0.94% |
| 2026-02-12 | 25.72 | 25.78 | 25.28 | 25.44 | 25.44 | qfq | 4,326,221 | 110,213,957 | -1.32% |
| 2026-02-11 | 25.18 | 27.40 | 25.00 | 25.78 | 25.78 | qfq | 8,018,787 | 210,007,909 | 2.50% |
| 2026-02-10 | 25.45 | 25.50 | 25.11 | 25.15 | 25.15 | qfq | 2,518,000 | 63,444,803 | -1.06% |
| 2026-02-09 | 25.07 | 25.52 | 25.01 | 25.42 | 25.42 | qfq | 4,467,600 | 112,837,326 | 1.40% |
| 2026-02-06 | 24.59 | 25.36 | 24.56 | 25.07 | 25.07 | qfq | 4,024,600 | 101,147,819 | 0.89% |
| 2026-02-05 | 24.69 | 25.06 | 24.58 | 24.85 | 24.85 | qfq | 3,284,567 | 81,578,752 | 0.40% |
| 2026-02-04 | 24.98 | 25.30 | 24.64 | 24.75 | 24.75 | qfq | 4,777,800 | 119,020,730 | 0.00% |
| 2026-02-03 | 24.38 | 24.75 | 24.06 | 24.75 | 24.75 | qfq | 3,263,700 | 79,785,639 | 1.94% |
| 2026-02-02 | 24.90 | 25.15 | 24.21 | 24.28 | 24.28 | qfq | 4,348,400 | 106,542,533 | -2.76% |
| 2026-01-30 | 23.79 | 25.25 | 23.76 | 24.97 | 24.97 | qfq | 8,178,231 | 202,971,034 | 4.65% |
| 2026-01-29 | 23.80 | 24.34 | 23.52 | 23.86 | 23.86 | qfq | 2,582,100 | 61,862,671 | -0.25% |
| 2026-01-28 | 24.16 | 24.33 | 23.89 | 23.92 | 23.92 | qfq | 2,380,000 | 57,367,077 | -1.03% |
| 2026-01-27 | 24.78 | 24.90 | 23.70 | 24.17 | 24.17 | qfq | 4,308,500 | 104,504,529 | -3.36% |
| 2026-01-26 | 24.73 | 25.47 | 24.37 | 25.01 | 25.01 | qfq | 6,026,643 | 149,892,815 | 1.17% |
| 2026-01-23 | 24.65 | 24.76 | 24.42 | 24.72 | 24.72 | qfq | 3,346,361 | 82,333,847 | 0.28% |
| 2026-01-22 | 24.51 | 24.73 | 24.41 | 24.65 | 24.65 | qfq | 2,526,233 | 62,175,257 | 0.08% |
| 2026-01-21 | 24.52 | 24.64 | 24.00 | 24.63 | 24.63 | qfq | 3,292,200 | 80,214,914 | -0.53% |
| 2026-01-20 | 24.98 | 24.99 | 24.50 | 24.76 | 24.76 | qfq | 3,766,030 | 92,837,785 | -0.92% |
| 2026-01-19 | 24.45 | 24.99 | 24.27 | 24.99 | 24.99 | qfq | 5,350,246 | 132,008,177 | 2.63% |
| 2026-01-16 | 24.75 | 24.75 | 24.25 | 24.35 | 24.35 | qfq | 4,303,388 | 105,276,499 | -1.62% |
| 2026-01-15 | 24.44 | 24.77 | 24.27 | 24.75 | 24.75 | qfq | 5,939,900 | 146,136,161 | 1.27% |
| 2026-01-14 | 24.55 | 24.66 | 24.21 | 24.44 | 24.44 | qfq | 6,369,954 | 155,635,154 | -0.97% |
| 2026-01-13 | 24.57 | 24.79 | 24.20 | 24.68 | 24.68 | qfq | 6,510,654 | 159,632,933 | -0.20% |
| 2026-01-12 | 24.90 | 24.98 | 24.36 | 24.73 | 24.73 | qfq | 9,498,844 | 233,408,013 | -1.87% |
| 2026-01-09 | 25.19 | 25.57 | 24.78 | 25.20 | 25.20 | qfq | 12,010,590 | 301,931,281 | -5.90% |
| 2026-01-08 | 26.43 | 27.06 | 24.48 | 26.78 | 26.78 | qfq | 19,210,000 | 485,440,721 | -1.36% |
| 2026-01-07 | 27.15 | 28.21 | 27.15 | 27.15 | 27.15 | qfq | 11,185,568 | 304,289,792 | -10.01% |
| 2026-01-06 | 28.90 | 30.17 | 28.88 | 30.17 | 30.17 | qfq | 11,813,721 | 353,668,489 | 9.99% |
| 2026-01-05 | 25.00 | 27.43 | 24.94 | 27.43 | 27.43 | qfq | 9,948,200 | 270,607,599 | 9.98% |
| 2025-12-31 | 22.76 | 24.94 | 22.30 | 24.94 | 24.94 | qfq | 9,266,800 | 223,851,080 | 10.01% |
| 2025-12-30 | 22.80 | 22.80 | 22.41 | 22.67 | 22.67 | qfq | 1,819,746 | 41,116,894 | -0.22% |
| 2025-12-29 | 22.35 | 22.77 | 22.18 | 22.72 | 22.72 | qfq | 2,564,100 | 57,694,819 | 1.38% |
| 2025-12-26 | 22.28 | 22.50 | 22.02 | 22.41 | 22.41 | qfq | 2,233,346 | 49,771,210 | 0.67% |
| 2025-12-25 | 22.00 | 22.26 | 21.65 | 22.26 | 22.26 | qfq | 1,820,600 | 40,030,381 | 1.78% |
| 2025-12-24 | 21.71 | 22.00 | 21.63 | 21.87 | 21.87 | qfq | 1,442,446 | 31,566,939 | 0.74% |
| 2025-12-23 | 21.55 | 21.91 | 21.41 | 21.71 | 21.71 | qfq | 1,803,000 | 39,063,592 | 0.51% |
| 2025-12-22 | 21.96 | 21.96 | 21.58 | 21.60 | 21.60 | qfq | 1,506,900 | 32,672,153 | -0.74% |
| 2025-12-19 | 21.21 | 21.80 | 21.18 | 21.76 | 21.76 | qfq | 1,995,600 | 42,940,451 | 2.69% |
| 2025-12-18 | 20.71 | 21.41 | 20.60 | 21.19 | 21.19 | qfq | 2,479,700 | 52,533,326 | 2.32% |
| 2025-12-17 | 20.85 | 20.89 | 20.23 | 20.71 | 20.71 | qfq | 1,822,600 | 37,542,518 | 0.15% |
| 2025-12-16 | 21.27 | 21.27 | 20.66 | 20.68 | 20.68 | qfq | 1,770,800 | 36,922,866 | -2.91% |
| 2025-12-15 | 21.13 | 21.48 | 20.92 | 21.30 | 21.30 | qfq | 2,096,200 | 44,582,001 | -0.05% |
| 2025-12-12 | 21.74 | 21.98 | 21.31 | 21.31 | 21.31 | qfq | 2,187,300 | 47,195,141 | -1.93% |
| 2025-12-11 | 22.42 | 22.54 | 21.65 | 21.73 | 21.73 | qfq | 3,240,700 | 71,180,298 | -3.08% |
| 2025-12-10 | 23.01 | 23.25 | 22.40 | 22.42 | 22.42 | qfq | 3,927,873 | 89,002,286 | -2.31% |
| 2025-12-09 | 23.56 | 23.74 | 22.82 | 22.95 | 22.95 | qfq | 7,263,000 | 168,163,634 | -3.77% |
| 2025-12-08 | 23.19 | 25.50 | 23.04 | 23.85 | 23.85 | qfq | 10,404,395 | 251,902,944 | 2.89% |
| 2025-12-05 | 22.77 | 23.40 | 22.51 | 23.18 | 23.18 | qfq | 2,102,500 | 48,322,055 | 1.71% |
| 2025-12-04 | 23.00 | 23.15 | 22.62 | 22.79 | 22.79 | qfq | 2,272,700 | 51,929,359 | -1.60% |
| 2025-12-03 | 23.29 | 23.69 | 22.82 | 23.16 | 23.16 | qfq | 2,416,200 | 55,777,461 | -0.98% |
| 2025-12-02 | 23.42 | 23.88 | 22.96 | 23.39 | 23.39 | qfq | 2,812,751 | 65,937,767 | 0.17% |
| 2025-12-01 | 22.89 | 23.70 | 22.81 | 23.35 | 23.35 | qfq | 3,177,900 | 74,301,415 | 2.01% |
| 2025-11-28 | 22.73 | 22.90 | 22.45 | 22.89 | 22.89 | qfq | 1,671,800 | 38,001,998 | 1.02% |
| 2025-11-27 | 22.44 | 22.94 | 21.90 | 22.66 | 22.66 | qfq | 2,276,925 | 51,610,710 | 0.98% |
| 2025-11-26 | 22.76 | 23.28 | 22.31 | 22.44 | 22.44 | qfq | 3,256,058 | 74,114,647 | -2.18% |
| 2025-11-25 | 22.21 | 24.14 | 22.06 | 22.94 | 22.94 | qfq | 4,274,792 | 98,038,596 | 3.47% |
| 2025-11-24 | 21.71 | 22.38 | 21.61 | 22.17 | 22.17 | qfq | 2,814,300 | 62,095,700 | 3.16% |
| 2025-11-21 | 22.58 | 22.90 | 21.37 | 21.49 | 21.49 | qfq | 2,890,700 | 63,274,572 | -5.75% |
| 2025-11-20 | 23.05 | 23.30 | 22.71 | 22.80 | 22.80 | qfq | 2,456,900 | 56,338,721 | -1.04% |
| 2025-11-19 | 23.34 | 23.49 | 22.65 | 23.04 | 23.04 | qfq | 3,399,100 | 78,174,464 | -1.24% |
| 2025-11-18 | 23.99 | 23.99 | 23.18 | 23.33 | 23.33 | qfq | 3,840,952 | 89,825,887 | -2.14% |
| 2025-11-17 | 24.03 | 24.40 | 23.71 | 23.84 | 23.84 | qfq | 2,858,490 | 68,373,025 | -0.79% |
| 2025-11-14 | 23.59 | 24.25 | 23.45 | 24.03 | 24.03 | qfq | 4,135,590 | 99,408,650 | 1.05% |
| 2025-11-13 | 23.90 | 24.15 | 23.74 | 23.78 | 23.78 | qfq | 4,072,880 | 97,308,779 | -0.83% |
| 2025-11-12 | 23.73 | 24.00 | 23.37 | 23.98 | 23.98 | qfq | 4,487,888 | 106,830,183 | 1.18% |
| 2025-11-11 | 23.88 | 24.00 | 23.41 | 23.70 | 23.70 | qfq | 4,100,386 | 96,800,577 | -0.71% |
| 2025-11-10 | 23.42 | 24.05 | 23.42 | 23.87 | 23.87 | qfq | 6,031,498 | 143,391,222 | 2.10% |
| 2025-11-07 | 22.94 | 23.40 | 22.60 | 23.38 | 23.38 | qfq | 4,747,824 | 109,866,522 | 1.52% |
| 2025-11-06 | 22.90 | 23.09 | 22.66 | 23.03 | 23.03 | qfq | 3,935,161 | 90,228,510 | 0.26% |
| 2025-11-05 | 23.01 | 23.30 | 22.72 | 22.97 | 22.97 | qfq | 4,224,715 | 96,921,702 | -0.78% |
| 2025-11-04 | 22.98 | 23.17 | 22.69 | 23.15 | 23.15 | qfq | 4,335,428 | 99,621,635 | 0.78% |
| 2025-11-03 | 22.74 | 23.18 | 22.55 | 22.97 | 22.97 | qfq | 5,373,850 | 122,857,687 | 1.91% |
| 2025-10-31 | 22.40 | 22.99 | 22.30 | 22.54 | 22.54 | qfq | 5,698,349 | 129,201,455 | -0.66% |
| 2025-10-30 | 22.84 | 23.37 | 22.35 | 22.69 | 22.69 | qfq | 9,284,095 | 210,844,548 | -3.94% |
| 2025-10-29 | 23.40 | 24.93 | 23.30 | 23.62 | 23.62 | qfq | 12,900,438 | 309,560,588 | -7.95% |
| 2025-10-28 | 29.79 | 29.88 | 25.66 | 25.66 | 25.66 | qfq | 17,005,552 | 466,308,439 | -10.00% |
| 2025-10-27 | 25.66 | 28.51 | 23.75 | 28.51 | 28.51 | qfq | 17,208,748 | 436,024,025 | 9.99% |
| 2025-10-24 | 23.12 | 25.92 | 22.10 | 25.92 | 25.92 | qfq | 11,450,848 | 277,260,975 | 10.02% |
| 2025-10-23 | 21.36 | 23.56 | 21.05 | 23.56 | 23.56 | qfq | 2,852,680 | 63,573,235 | 9.99% |
| 2025-10-22 | 21.15 | 21.51 | 21.05 | 21.42 | 21.42 | qfq | 1,187,225 | 25,323,070 | 1.23% |
| 2025-10-21 | 20.69 | 21.22 | 20.62 | 21.16 | 21.16 | qfq | 1,049,200 | 21,983,304 | 1.93% |
| 2025-10-20 | 20.51 | 20.77 | 20.44 | 20.76 | 20.76 | qfq | 1,166,500 | 24,061,919 | 1.91% |
| 2025-10-17 | 20.47 | 20.80 | 20.24 | 20.37 | 20.37 | qfq | 1,195,900 | 24,546,330 | -0.49% |
| 2025-10-16 | 20.85 | 20.96 | 20.40 | 20.47 | 20.47 | qfq | 997,500 | 20,560,712 | -1.73% |
| 2025-10-15 | 20.64 | 20.98 | 20.49 | 20.83 | 20.83 | qfq | 1,286,792 | 26,692,178 | 0.63% |
| 2025-10-14 | 20.76 | 20.87 | 20.41 | 20.70 | 20.70 | qfq | 1,130,200 | 23,314,996 | 0.49% |
| 2025-10-13 | 20.34 | 20.85 | 19.45 | 20.60 | 20.60 | qfq | 2,261,000 | 46,258,850 | -0.63% |
| 2025-10-10 | 20.70 | 21.35 | 20.46 | 20.73 | 20.73 | qfq | 2,093,388 | 43,574,702 | 0.48% |
| 2025-10-09 | 20.84 | 21.00 | 20.50 | 20.63 | 20.63 | qfq | 1,814,088 | 37,538,778 | -1.01% |
| 2025-09-30 | 20.55 | 20.98 | 20.50 | 20.84 | 20.84 | qfq | 1,371,500 | 28,465,448 | 1.46% |
| 2025-09-29 | 20.20 | 20.58 | 19.82 | 20.54 | 20.54 | qfq | 1,546,300 | 31,439,721 | 1.73% |
| 2025-09-26 | 19.83 | 20.38 | 19.77 | 20.19 | 20.19 | qfq | 1,582,400 | 31,910,578 | 1.15% |
| 2025-09-25 | 20.19 | 20.45 | 19.88 | 19.96 | 19.96 | qfq | 1,380,692 | 27,892,252 | -1.14% |
| 2025-09-24 | 19.60 | 20.30 | 19.59 | 20.19 | 20.19 | qfq | 1,672,400 | 33,536,499 | 2.59% |
| 2025-09-23 | 20.10 | 20.20 | 18.76 | 19.68 | 19.68 | qfq | 2,286,529 | 44,274,786 | -2.57% |
| 2025-09-22 | 20.38 | 20.54 | 20.00 | 20.20 | 20.20 | qfq | 1,016,100 | 20,469,306 | -1.42% |
| 2025-09-19 | 20.49 | 20.60 | 20.08 | 20.49 | 20.49 | qfq | 1,197,200 | 24,433,106 | 0.00% |
| 2025-09-18 | 21.18 | 21.18 | 20.18 | 20.49 | 20.49 | qfq | 1,824,900 | 37,606,579 | -2.34% |
| 2025-09-17 | 21.16 | 21.35 | 20.90 | 20.98 | 20.98 | qfq | 984,500 | 20,773,102 | -0.94% |
| 2025-09-16 | 20.91 | 21.38 | 20.69 | 21.18 | 21.18 | qfq | 1,422,000 | 29,893,992 | 1.73% |
| 2025-09-15 | 21.09 | 21.10 | 20.67 | 20.82 | 20.82 | qfq | 1,675,388 | 34,949,931 | -1.09% |
| 2025-09-12 | 21.12 | 21.25 | 20.85 | 21.05 | 21.05 | qfq | 933,300 | 19,676,467 | -0.09% |
| 2025-09-11 | 21.09 | 21.13 | 20.71 | 21.07 | 21.07 | qfq | 953,800 | 19,990,707 | 0.14% |
| 2025-09-10 | 21.05 | 21.12 | 20.77 | 21.04 | 21.04 | qfq | 933,300 | 19,585,092 | 0.67% |
| 2025-09-09 | 20.99 | 21.23 | 20.72 | 20.90 | 20.90 | qfq | 1,196,588 | 25,087,964 | -0.33% |
| 2025-09-08 | 20.45 | 21.08 | 20.22 | 20.97 | 20.97 | qfq | 1,578,991 | 32,816,276 | 2.39% |
| 2025-09-05 | 20.39 | 20.79 | 20.16 | 20.48 | 20.48 | qfq | 1,461,915 | 29,957,349 | 0.89% |
| 2025-09-04 | 19.87 | 20.70 | 19.87 | 20.30 | 20.30 | qfq | 1,985,100 | 40,420,287 | 1.91% |
| 2025-09-03 | 20.57 | 20.65 | 19.80 | 19.92 | 19.92 | qfq | 1,363,000 | 27,467,951 | -2.40% |
| 2025-09-02 | 20.64 | 20.77 | 19.90 | 20.41 | 20.41 | qfq | 1,751,500 | 35,533,630 | -1.11% |
| 2025-09-01 | 20.36 | 21.00 | 20.21 | 20.64 | 20.64 | qfq | 2,379,339 | 49,252,098 | 1.08% |
| 2025-08-29 | 20.14 | 20.70 | 20.14 | 20.42 | 20.42 | qfq | 2,230,600 | 45,517,503 | 0.10% |
| 2025-08-28 | 20.70 | 21.30 | 19.55 | 20.40 | 20.40 | qfq | 3,470,739 | 70,610,296 | -1.92% |
| 2025-08-27 | 21.70 | 21.85 | 20.80 | 20.80 | 20.80 | qfq | 2,386,939 | 50,679,448 | -4.15% |
| 2025-08-26 | 21.20 | 21.95 | 21.06 | 21.70 | 21.70 | qfq | 2,079,100 | 44,838,021 | 1.88% |
| 2025-08-25 | 21.50 | 21.70 | 21.23 | 21.30 | 21.30 | qfq | 2,202,088 | 47,068,771 | -0.51% |
| 2025-08-22 | 22.00 | 22.00 | 21.19 | 21.41 | 21.41 | qfq | 1,809,300 | 38,889,405 | -2.68% |
| 2025-08-21 | 21.86 | 22.11 | 21.65 | 22.00 | 22.00 | qfq | 1,675,490 | 36,762,847 | 0.96% |
| 2025-08-20 | 21.51 | 21.79 | 21.50 | 21.79 | 21.79 | qfq | 1,480,000 | 32,026,644 | 0.28% |
| 2025-08-19 | 21.36 | 21.75 | 21.13 | 21.73 | 21.73 | qfq | 1,736,511 | 37,286,812 | 1.78% |
| 2025-08-18 | 21.38 | 21.78 | 21.25 | 21.35 | 21.35 | qfq | 2,363,268 | 50,725,698 | 0.90% |
| 2025-08-15 | 21.58 | 21.78 | 21.00 | 21.16 | 21.16 | qfq | 2,132,338 | 45,561,214 | -1.21% |
| 2025-08-14 | 22.11 | 22.12 | 21.36 | 21.42 | 21.42 | qfq | 1,354,491 | 29,392,605 | -2.64% |
| 2025-08-13 | 22.11 | 22.28 | 21.72 | 22.00 | 22.00 | qfq | 1,431,088 | 31,507,171 | -0.50% |
| 2025-08-12 | 22.60 | 22.60 | 22.01 | 22.11 | 22.11 | qfq | 1,346,759 | 29,826,886 | -0.85% |
| 2025-08-11 | 21.95 | 22.46 | 21.72 | 22.30 | 22.30 | qfq | 1,926,147 | 42,812,219 | 2.29% |
| 2025-08-08 | 21.68 | 21.90 | 21.33 | 21.80 | 21.80 | qfq | 1,208,100 | 26,151,807 | 0.65% |
| 2025-08-07 | 21.68 | 21.77 | 21.40 | 21.66 | 21.66 | qfq | 1,499,768 | 32,368,393 | 0.56% |
| 2025-08-06 | 21.43 | 21.60 | 21.28 | 21.54 | 21.54 | qfq | 1,082,100 | 23,192,939 | 0.51% |
| 2025-08-05 | 21.25 | 21.44 | 21.13 | 21.43 | 21.43 | qfq | 1,311,103 | 27,953,176 | 1.42% |
| 2025-08-04 | 21.02 | 21.25 | 20.63 | 21.13 | 21.13 | qfq | 1,570,100 | 33,054,557 | 0.09% |
| 2025-08-01 | 20.45 | 21.19 | 20.45 | 21.11 | 21.11 | qfq | 1,760,188 | 36,879,229 | 1.83% |
| 2025-07-31 | 21.33 | 21.33 | 20.52 | 20.73 | 20.58 | qfq | 1,480,159 | 30,962,568 | -2.54% |
| 2025-07-30 | 21.12 | 21.80 | 21.05 | 21.27 | 21.12 | qfq | 2,398,800 | 51,368,753 | 1.00% |
| 2025-07-29 | 21.52 | 21.54 | 20.86 | 21.06 | 20.91 | qfq | 1,804,500 | 38,061,508 | -2.14% |
| 2025-07-28 | 21.00 | 21.85 | 21.00 | 21.52 | 21.36 | qfq | 2,062,622 | 44,309,748 | 2.97% |
| 2025-07-25 | 20.67 | 20.99 | 20.54 | 20.90 | 20.75 | qfq | 1,565,700 | 32,513,334 | 1.65% |
| 2025-07-24 | 20.75 | 20.80 | 20.50 | 20.56 | 20.41 | qfq | 1,481,559 | 30,582,255 | -0.15% |
| 2025-07-23 | 20.88 | 20.88 | 20.48 | 20.59 | 20.44 | qfq | 1,315,200 | 27,087,967 | -0.39% |
| 2025-07-22 | 20.96 | 21.14 | 20.57 | 20.67 | 20.52 | qfq | 1,315,100 | 27,279,296 | -1.48% |
| 2025-07-21 | 20.81 | 21.18 | 20.66 | 20.98 | 20.83 | qfq | 2,118,055 | 44,405,686 | 2.69% |
| 2025-07-18 | 20.39 | 20.58 | 20.26 | 20.43 | 20.28 | qfq | 1,141,100 | 23,284,963 | 0.94% |
| 2025-07-17 | 20.53 | 20.68 | 20.24 | 20.24 | 20.09 | qfq | 1,013,550 | 20,755,994 | -1.41% |
| 2025-07-16 | 20.20 | 20.57 | 20.18 | 20.53 | 20.38 | qfq | 1,422,600 | 29,048,802 | 1.48% |
| 2025-07-15 | 20.68 | 20.71 | 20.00 | 20.23 | 20.08 | qfq | 1,416,000 | 28,682,700 | -1.84% |
| 2025-07-14 | 20.31 | 20.74 | 20.17 | 20.61 | 20.46 | qfq | 1,452,200 | 29,763,831 | 1.43% |
| 2025-07-11 | 20.48 | 20.50 | 20.02 | 20.32 | 20.17 | qfq | 897,605 | 18,176,150 | -0.25% |
| 2025-07-10 | 20.48 | 20.50 | 20.20 | 20.37 | 20.22 | qfq | 900,400 | 18,320,776 | 0.05% |
| 2025-07-09 | 20.50 | 20.59 | 20.19 | 20.36 | 20.21 | qfq | 1,189,600 | 24,212,551 | 0.00% |
| 2025-07-08 | 20.31 | 20.49 | 20.16 | 20.36 | 20.21 | qfq | 1,441,400 | 29,356,534 | 0.69% |
| 2025-07-07 | 19.77 | 20.24 | 19.69 | 20.22 | 20.07 | qfq | 1,360,830 | 27,251,014 | 1.71% |
| 2025-07-04 | 20.24 | 20.24 | 19.77 | 19.88 | 19.74 | qfq | 1,119,100 | 22,292,588 | -1.63% |
| 2025-07-03 | 20.21 | 20.30 | 19.95 | 20.21 | 20.06 | qfq | 1,185,600 | 23,892,349 | 0.55% |
| 2025-07-02 | 20.13 | 20.24 | 19.84 | 20.10 | 19.95 | qfq | 1,053,100 | 21,047,288 | 0.30% |
| 2025-07-01 | 20.10 | 20.30 | 19.85 | 20.04 | 19.90 | qfq | 1,300,200 | 26,137,598 | -0.40% |
| 2025-06-30 | 19.95 | 20.18 | 19.86 | 20.12 | 19.97 | qfq | 1,372,647 | 27,534,560 | 1.16% |
| 2025-06-27 | 19.70 | 19.92 | 19.46 | 19.89 | 19.75 | qfq | 1,365,230 | 26,947,693 | 0.96% |
| 2025-06-26 | 19.76 | 19.80 | 19.41 | 19.70 | 19.56 | qfq | 1,138,200 | 22,286,131 | 0.05% |
| 2025-06-25 | 19.89 | 19.99 | 19.49 | 19.69 | 19.55 | qfq | 1,426,600 | 28,107,743 | -0.25% |
| 2025-06-24 | 19.46 | 19.92 | 19.26 | 19.74 | 19.60 | qfq | 1,861,500 | 36,593,821 | 2.81% |
| 2025-06-23 | 19.05 | 19.35 | 18.77 | 19.20 | 19.06 | qfq | 1,638,200 | 31,429,761 | 0.58% |
| 2025-06-20 | 19.02 | 19.88 | 18.64 | 19.09 | 18.95 | qfq | 2,458,800 | 47,620,230 | 0.69% |
| 2025-06-19 | 19.39 | 19.50 | 18.81 | 18.96 | 18.82 | qfq | 1,625,300 | 31,015,299 | -2.22% |
| 2025-06-18 | 19.70 | 19.96 | 19.29 | 19.39 | 19.25 | qfq | 1,673,400 | 32,647,618 | -1.92% |
| 2025-06-17 | 20.00 | 20.28 | 19.61 | 19.77 | 19.63 | qfq | 2,395,500 | 47,599,171 | 0.51% |
| 2025-06-16 | 19.83 | 20.04 | 19.59 | 19.67 | 19.53 | qfq | 1,691,855 | 33,416,404 | -0.86% |
| 2025-06-13 | 20.29 | 20.65 | 19.71 | 19.84 | 19.70 | qfq | 2,879,530 | 57,482,510 | -2.31% |
| 2025-06-12 | 19.97 | 21.09 | 19.83 | 20.31 | 20.16 | qfq | 3,011,100 | 61,381,415 | 1.30% |
| 2025-06-11 | 19.98 | 20.27 | 19.88 | 20.05 | 19.91 | qfq | 1,415,900 | 28,396,916 | 0.35% |
| 2025-06-10 | 20.28 | 20.39 | 19.73 | 19.98 | 19.84 | qfq | 2,486,800 | 49,933,879 | -0.60% |
| 2025-06-09 | 19.79 | 20.25 | 19.65 | 20.10 | 19.95 | qfq | 2,429,676 | 48,707,071 | 1.57% |
| 2025-06-06 | 19.54 | 20.15 | 19.46 | 19.79 | 19.65 | qfq | 3,223,500 | 63,922,546 | 0.82% |
| 2025-06-05 | 19.39 | 19.79 | 19.24 | 19.63 | 19.49 | qfq | 2,721,257 | 53,276,037 | 1.29% |
| 2025-06-04 | 19.31 | 19.45 | 19.03 | 19.38 | 19.24 | qfq | 1,289,200 | 24,825,518 | 0.88% |
| 2025-06-03 | 18.80 | 19.24 | 18.80 | 19.21 | 19.07 | qfq | 1,381,000 | 26,436,980 | 1.64% |
| 2025-05-30 | 19.19 | 19.35 | 18.86 | 18.90 | 18.76 | qfq | 1,242,500 | 23,587,892 | -1.51% |
| 2025-05-29 | 19.00 | 19.31 | 18.80 | 19.19 | 19.05 | qfq | 1,940,400 | 37,136,734 | 0.52% |
| 2025-05-28 | 19.37 | 19.99 | 18.90 | 19.09 | 18.95 | qfq | 2,822,318 | 54,410,197 | -1.34% |
| 2025-05-27 | 18.87 | 20.28 | 18.68 | 19.35 | 19.21 | qfq | 3,500,976 | 67,751,179 | 2.49% |
| 2025-05-26 | 18.93 | 19.12 | 18.56 | 18.88 | 18.74 | qfq | 1,707,188 | 32,181,032 | 0.21% |
| 2025-05-23 | 18.75 | 20.06 | 18.70 | 18.84 | 18.70 | qfq | 2,791,200 | 53,595,975 | -1.10% |
| 2025-05-22 | 19.04 | 19.55 | 18.85 | 19.05 | 18.91 | qfq | 1,836,677 | 35,264,021 | -0.94% |
| 2025-05-21 | 19.50 | 19.59 | 19.16 | 19.23 | 19.09 | qfq | 1,175,500 | 22,701,498 | -1.23% |
| 2025-05-20 | 19.13 | 19.47 | 19.00 | 19.47 | 19.33 | qfq | 1,134,988 | 21,892,796 | 1.78% |
| 2025-05-19 | 19.14 | 19.34 | 18.86 | 19.13 | 18.99 | qfq | 1,148,800 | 21,946,684 | 0.47% |
| 2025-05-16 | 19.06 | 19.11 | 18.56 | 19.04 | 18.90 | qfq | 1,164,200 | 22,066,600 | 1.01% |
| 2025-05-15 | 18.62 | 18.95 | 18.51 | 18.85 | 18.71 | qfq | 1,198,600 | 22,497,560 | 1.24% |
| 2025-05-14 | 18.83 | 19.06 | 18.51 | 18.62 | 18.49 | qfq | 1,215,610 | 22,742,124 | -1.12% |
| 2025-05-13 | 18.88 | 19.06 | 18.70 | 18.83 | 18.69 | qfq | 1,227,600 | 23,160,088 | 0.16% |
| 2025-05-12 | 18.95 | 19.18 | 18.66 | 18.80 | 18.66 | qfq | 1,520,300 | 28,672,221 | -0.37% |
| 2025-05-09 | 19.03 | 19.24 | 18.74 | 18.87 | 18.73 | qfq | 1,760,075 | 33,287,004 | -1.36% |
| 2025-05-08 | 19.08 | 19.25 | 18.85 | 19.13 | 18.99 | qfq | 1,552,300 | 29,601,111 | 1.54% |
| 2025-05-07 | 18.78 | 19.20 | 18.65 | 18.84 | 18.70 | qfq | 2,071,284 | 39,214,963 | 1.34% |
| 2025-05-06 | 18.30 | 18.73 | 18.27 | 18.59 | 18.46 | qfq | 1,867,681 | 34,665,328 | 2.09% |
| 2025-04-30 | 18.25 | 18.27 | 17.95 | 18.21 | 18.08 | qfq | 1,387,700 | 25,237,267 | 0.89% |
| 2025-04-29 | 17.65 | 18.19 | 17.56 | 18.05 | 17.92 | qfq | 1,772,400 | 31,900,327 | 2.27% |
| 2025-04-28 | 17.58 | 17.75 | 17.38 | 17.65 | 17.52 | qfq | 1,732,600 | 30,521,046 | 0.63% |
| 2025-04-25 | 17.65 | 17.70 | 17.31 | 17.54 | 17.41 | qfq | 1,353,700 | 23,670,606 | -0.62% |
| 2025-04-24 | 17.64 | 17.80 | 17.38 | 17.65 | 17.52 | qfq | 1,613,000 | 28,441,269 | 0.28% |
| 2025-04-23 | 17.42 | 17.63 | 17.33 | 17.60 | 17.47 | qfq | 1,388,100 | 24,353,369 | 0.51% |
| 2025-04-22 | 17.04 | 17.60 | 17.04 | 17.51 | 17.38 | qfq | 1,746,900 | 30,411,358 | 2.46% |
| 2025-04-21 | 16.79 | 17.25 | 16.67 | 17.09 | 16.97 | qfq | 1,187,100 | 20,247,844 | 1.73% |
| 2025-04-18 | 16.89 | 16.93 | 16.54 | 16.80 | 16.68 | qfq | 975,200 | 16,355,467 | -0.53% |
| 2025-04-17 | 16.50 | 16.98 | 16.48 | 16.89 | 16.77 | qfq | 1,253,400 | 21,067,249 | 1.93% |
| 2025-04-16 | 16.71 | 16.96 | 16.38 | 16.57 | 16.45 | qfq | 1,393,300 | 23,140,496 | -1.89% |
| 2025-04-15 | 16.65 | 16.97 | 16.57 | 16.89 | 16.77 | qfq | 1,173,779 | 19,655,605 | 1.50% |
| 2025-04-14 | 16.37 | 16.70 | 16.34 | 16.64 | 16.52 | qfq | 1,643,588 | 27,220,778 | 2.97% |
| 2025-04-11 | 16.20 | 16.62 | 16.12 | 16.16 | 16.04 | qfq | 1,901,788 | 30,994,312 | -1.52% |
| 2025-04-10 | 16.11 | 16.49 | 16.10 | 16.41 | 16.29 | qfq | 2,755,888 | 45,014,856 | 2.37% |
| 2025-04-09 | 16.10 | 16.17 | 14.74 | 16.03 | 15.91 | qfq | 3,776,200 | 58,789,394 | -2.14% |
| 2025-04-08 | 15.50 | 16.65 | 15.31 | 16.38 | 16.26 | qfq | 3,840,273 | 61,668,785 | 4.93% |
| 2025-04-07 | 16.53 | 16.83 | 15.61 | 15.61 | 15.50 | qfq | 2,257,100 | 35,829,036 | -9.98% |
| 2025-04-03 | 17.20 | 17.45 | 16.99 | 17.34 | 17.21 | qfq | 1,338,600 | 23,038,556 | -0.34% |
| 2025-04-02 | 17.42 | 17.65 | 17.30 | 17.40 | 17.27 | qfq | 1,156,700 | 20,261,203 | 0.06% |
| 2025-04-01 | 16.90 | 17.68 | 16.90 | 17.39 | 17.26 | qfq | 1,679,917 | 29,275,707 | 2.72% |
| 2025-03-31 | 17.17 | 17.25 | 16.59 | 16.93 | 16.81 | qfq | 1,826,500 | 30,766,444 | -1.46% |
| 2025-03-28 | 17.68 | 17.79 | 17.04 | 17.18 | 17.06 | qfq | 1,564,400 | 27,049,615 | -2.77% |
| 2025-03-27 | 17.71 | 17.94 | 17.38 | 17.67 | 17.54 | qfq | 1,431,000 | 25,316,722 | -0.51% |
| 2025-03-26 | 17.26 | 17.89 | 17.10 | 17.76 | 17.63 | qfq | 2,225,626 | 39,377,834 | 2.90% |
| 2025-03-25 | 16.92 | 17.43 | 16.68 | 17.26 | 17.14 | qfq | 2,127,100 | 36,222,112 | 2.01% |
| 2025-03-24 | 17.88 | 17.93 | 16.58 | 16.92 | 16.80 | qfq | 2,991,600 | 51,289,084 | -5.63% |
| 2025-03-21 | 18.10 | 18.25 | 17.80 | 17.93 | 17.80 | qfq | 1,471,400 | 26,431,645 | -1.48% |
| 2025-03-20 | 18.19 | 18.37 | 17.96 | 18.20 | 18.07 | qfq | 1,222,688 | 22,227,612 | 0.00% |
| 2025-03-19 | 18.26 | 18.34 | 18.12 | 18.20 | 18.07 | qfq | 1,101,817 | 20,053,295 | -0.71% |
| 2025-03-18 | 18.36 | 18.36 | 18.15 | 18.33 | 18.20 | qfq | 1,354,988 | 24,747,737 | 0.49% |
| 2025-03-17 | 18.09 | 18.25 | 17.89 | 18.24 | 18.11 | qfq | 1,686,300 | 30,576,322 | 1.28% |
| 2025-03-14 | 17.84 | 18.02 | 17.61 | 18.01 | 17.88 | qfq | 1,690,388 | 30,170,302 | 0.90% |
| 2025-03-13 | 17.88 | 18.01 | 17.56 | 17.85 | 17.72 | qfq | 1,283,988 | 22,828,009 | -0.50% |
| 2025-03-12 | 17.94 | 18.08 | 17.81 | 17.94 | 17.81 | qfq | 1,286,700 | 23,071,022 | 0.11% |
| 2025-03-11 | 17.61 | 17.93 | 17.61 | 17.92 | 17.79 | qfq | 1,263,900 | 22,476,264 | 0.45% |
| 2025-03-10 | 17.60 | 17.96 | 17.60 | 17.84 | 17.71 | qfq | 1,685,788 | 30,052,248 | 1.36% |
| 2025-03-07 | 17.71 | 17.83 | 17.49 | 17.60 | 17.47 | qfq | 1,317,200 | 23,239,292 | -1.12% |
| 2025-03-06 | 17.51 | 17.84 | 17.40 | 17.80 | 17.67 | qfq | 2,230,699 | 39,475,784 | 2.12% |
| 2025-03-05 | 17.60 | 17.68 | 17.21 | 17.43 | 17.30 | qfq | 1,268,988 | 22,030,455 | -0.74% |
| 2025-03-04 | 17.45 | 17.62 | 17.27 | 17.56 | 17.43 | qfq | 1,303,700 | 22,809,116 | 1.27% |
| 2025-03-03 | 17.04 | 17.45 | 17.04 | 17.34 | 17.21 | qfq | 1,585,900 | 27,504,575 | 1.76% |
| 2025-02-28 | 17.38 | 17.52 | 17.00 | 17.04 | 16.92 | qfq | 1,524,700 | 26,215,098 | -2.07% |
| 2025-02-27 | 17.55 | 17.58 | 17.09 | 17.40 | 17.27 | qfq | 2,194,200 | 37,914,315 | -0.63% |
| 2025-02-26 | 17.35 | 17.66 | 17.35 | 17.51 | 17.38 | qfq | 1,753,100 | 30,761,838 | 0.52% |
| 2025-02-25 | 17.49 | 17.74 | 17.33 | 17.42 | 17.29 | qfq | 2,702,775 | 47,213,857 | -2.35% |
| 2025-02-24 | 18.01 | 18.35 | 17.71 | 17.84 | 17.71 | qfq | 4,318,375 | 77,870,904 | 2.00% |
| 2025-02-21 | 17.76 | 17.85 | 17.32 | 17.49 | 17.36 | qfq | 1,927,075 | 33,684,925 | -1.69% |
| 2025-02-20 | 17.63 | 17.79 | 17.50 | 17.79 | 17.66 | qfq | 1,576,575 | 27,802,556 | 0.91% |
| 2025-02-19 | 17.37 | 17.65 | 17.20 | 17.63 | 17.50 | qfq | 2,190,875 | 38,312,379 | 1.03% |
| 2025-02-18 | 17.80 | 18.45 | 17.43 | 17.45 | 17.32 | qfq | 3,836,900 | 68,489,012 | -1.91% |
| 2025-02-17 | 17.12 | 17.79 | 17.10 | 17.79 | 17.66 | qfq | 2,869,975 | 50,134,369 | 4.22% |
| 2025-02-14 | 17.13 | 17.36 | 17.01 | 17.07 | 16.95 | qfq | 1,443,100 | 24,780,500 | -0.93% |
| 2025-02-13 | 17.45 | 17.50 | 17.18 | 17.23 | 17.11 | qfq | 1,794,910 | 31,083,026 | -1.20% |
| 2025-02-12 | 17.51 | 17.58 | 17.28 | 17.44 | 17.31 | qfq | 1,748,300 | 30,444,687 | -0.23% |
| 2025-02-11 | 17.66 | 17.70 | 17.35 | 17.48 | 17.35 | qfq | 1,657,299 | 28,913,659 | -0.91% |
| 2025-02-10 | 17.45 | 17.64 | 17.29 | 17.64 | 17.51 | qfq | 2,457,355 | 42,938,449 | 1.09% |
| 2025-02-07 | 17.27 | 17.45 | 17.11 | 17.45 | 17.32 | qfq | 3,265,955 | 56,613,383 | 0.87% |
| 2025-02-06 | 17.34 | 17.35 | 16.89 | 17.30 | 17.18 | qfq | 3,088,200 | 52,997,105 | -0.40% |
| 2025-02-05 | 17.74 | 17.84 | 17.02 | 17.37 | 17.24 | qfq | 3,726,600 | 64,855,153 | -1.86% |
| 2025-01-27 | 16.95 | 17.98 | 16.95 | 17.70 | 17.57 | qfq | 5,641,975 | 99,007,564 | 5.04% |
| 2025-01-24 | 17.01 | 17.08 | 16.71 | 16.85 | 16.73 | qfq | 2,013,600 | 33,849,927 | -0.88% |
| 2025-01-23 | 17.03 | 17.36 | 16.89 | 17.00 | 16.88 | qfq | 2,793,800 | 47,759,227 | 0.65% |
| 2025-01-22 | 17.08 | 17.50 | 16.77 | 16.89 | 16.77 | qfq | 2,664,755 | 45,443,857 | -2.14% |
| 2025-01-21 | 17.05 | 17.34 | 16.55 | 17.26 | 17.14 | qfq | 4,043,200 | 68,553,702 | 0.94% |
| 2025-01-20 | 16.53 | 17.30 | 16.40 | 17.10 | 16.98 | qfq | 4,891,700 | 82,634,472 | 2.15% |
| 2025-01-17 | 17.27 | 17.27 | 16.37 | 16.74 | 16.62 | qfq | 5,933,230 | 98,670,311 | -5.26% |
| 2025-01-16 | 18.85 | 18.99 | 17.52 | 17.67 | 17.54 | qfq | 8,088,200 | 146,324,138 | -6.36% |
| 2025-01-15 | 19.00 | 19.09 | 18.20 | 18.87 | 18.73 | qfq | 6,663,992 | 124,090,416 | -1.87% |
| 2025-01-14 | 18.71 | 19.41 | 18.38 | 19.23 | 19.09 | qfq | 10,510,858 | 200,614,985 | 2.12% |
| 2025-01-13 | 18.00 | 18.92 | 17.69 | 18.83 | 18.69 | qfq | 5,739,032 | 106,378,144 | 1.67% |
| 2025-01-10 | 18.21 | 20.10 | 18.09 | 18.52 | 18.39 | qfq | 8,023,832 | 151,575,053 | 0.38% |
| 2025-01-09 | 18.33 | 18.85 | 18.03 | 18.45 | 18.32 | qfq | 6,066,230 | 111,521,580 | -1.23% |
| 2025-01-08 | 17.13 | 18.68 | 16.90 | 18.68 | 18.55 | qfq | 6,808,590 | 121,809,010 | 10.01% |
| 2025-01-07 | 16.08 | 17.40 | 16.08 | 16.98 | 16.86 | qfq | 3,335,959 | 56,281,935 | 4.88% |
| 2025-01-06 | 16.25 | 16.34 | 15.42 | 16.19 | 16.07 | qfq | 1,326,400 | 21,201,675 | 0.25% |
| 2025-01-03 | 17.23 | 17.23 | 15.95 | 16.15 | 16.03 | qfq | 1,714,616 | 27,951,262 | -2.83% |
| 2025-01-02 | 16.63 | 17.20 | 16.43 | 16.62 | 16.50 | qfq | 1,356,018 | 22,776,482 | -0.42% |
| 2024-12-31 | 17.00 | 17.19 | 16.68 | 16.69 | 16.57 | qfq | 1,049,300 | 17,705,100 | -1.82% |
| 2024-12-30 | 17.45 | 17.51 | 16.87 | 17.00 | 16.88 | qfq | 1,450,600 | 24,776,607 | -3.19% |
| 2024-12-27 | 17.44 | 17.99 | 17.22 | 17.56 | 17.43 | qfq | 2,216,500 | 39,016,119 | 1.80% |
| 2024-12-26 | 16.78 | 17.59 | 16.78 | 17.25 | 17.13 | qfq | 2,419,200 | 41,835,396 | 2.92% |
| 2024-12-25 | 17.49 | 17.58 | 16.73 | 16.76 | 16.64 | qfq | 1,825,900 | 30,969,033 | -4.45% |
| 2024-12-24 | 18.08 | 18.09 | 17.34 | 17.54 | 17.41 | qfq | 1,631,200 | 28,701,630 | -0.06% |
| 2024-12-23 | 18.60 | 18.60 | 17.41 | 17.55 | 17.42 | qfq | 2,334,675 | 41,665,877 | -5.39% |
| 2024-12-20 | 18.68 | 18.81 | 18.38 | 18.55 | 18.42 | qfq | 2,079,800 | 38,722,885 | -0.70% |
| 2024-12-19 | 18.18 | 18.70 | 18.09 | 18.68 | 18.55 | qfq | 2,902,153 | 53,467,406 | 1.91% |
| 2024-12-18 | 18.79 | 18.80 | 17.72 | 18.33 | 18.20 | qfq | 3,317,578 | 60,524,697 | -1.08% |
| 2024-12-17 | 19.61 | 19.87 | 18.42 | 18.53 | 18.40 | qfq | 4,721,837 | 89,805,246 | -3.44% |
| 2024-12-16 | 19.10 | 19.58 | 18.72 | 19.19 | 19.05 | qfq | 3,759,333 | 71,623,760 | 1.00% |
| 2024-12-13 | 19.40 | 19.45 | 19.00 | 19.00 | 18.86 | qfq | 3,545,400 | 67,988,588 | -1.55% |
| 2024-12-12 | 19.52 | 19.52 | 19.04 | 19.30 | 19.16 | qfq | 4,581,625 | 88,187,020 | -0.21% |
| 2024-12-11 | 19.30 | 19.51 | 19.00 | 19.34 | 19.20 | qfq | 5,916,031 | 113,828,676 | -0.05% |
| 2024-12-10 | 19.81 | 20.21 | 19.00 | 19.35 | 19.21 | qfq | 9,176,538 | 176,846,222 | -1.88% |
| 2024-12-09 | 21.97 | 22.18 | 19.72 | 19.72 | 19.58 | qfq | 11,858,396 | 243,945,195 | -10.00% |
| 2024-12-06 | 20.88 | 21.91 | 20.87 | 21.91 | 21.75 | qfq | 8,918,586 | 190,607,587 | 9.99% |
| 2024-12-05 | 18.12 | 19.92 | 17.85 | 19.92 | 19.78 | qfq | 6,091,538 | 119,384,320 | 9.99% |
| 2024-12-04 | 18.08 | 18.25 | 17.81 | 18.11 | 17.98 | qfq | 1,561,301 | 28,169,056 | 0.17% |
| 2024-12-03 | 17.99 | 18.20 | 17.45 | 18.08 | 17.95 | qfq | 1,754,714 | 31,431,964 | 1.01% |
| 2024-12-02 | 17.51 | 17.98 | 17.51 | 17.90 | 17.77 | qfq | 1,455,500 | 25,957,429 | 1.70% |
| 2024-11-29 | 17.56 | 17.83 | 17.27 | 17.60 | 17.47 | qfq | 2,296,288 | 40,239,619 | -0.11% |
| 2024-11-28 | 17.10 | 17.63 | 17.00 | 17.62 | 17.49 | qfq | 2,396,638 | 41,733,972 | 3.16% |
| 2024-11-27 | 17.42 | 17.51 | 16.70 | 17.08 | 16.96 | qfq | 2,807,700 | 47,661,988 | -3.23% |
| 2024-11-26 | 17.29 | 18.33 | 17.13 | 17.65 | 17.52 | qfq | 3,437,414 | 60,850,084 | 2.08% |
| 2024-11-25 | 16.85 | 17.29 | 16.70 | 17.29 | 17.17 | qfq | 1,492,000 | 25,452,684 | 2.01% |
| 2024-11-22 | 17.30 | 17.72 | 16.91 | 16.95 | 16.83 | qfq | 2,863,500 | 49,781,784 | -2.14% |
| 2024-11-21 | 17.22 | 17.41 | 17.03 | 17.32 | 17.19 | qfq | 1,138,506 | 19,622,006 | 0.52% |
| 2024-11-20 | 16.51 | 17.60 | 16.45 | 17.23 | 17.11 | qfq | 1,842,961 | 31,279,662 | 4.61% |
| 2024-11-19 | 16.11 | 16.48 | 15.96 | 16.47 | 16.35 | qfq | 1,205,869 | 19,595,687 | 2.23% |
| 2024-11-18 | 16.51 | 16.75 | 16.00 | 16.11 | 15.99 | qfq | 1,521,333 | 24,785,577 | -2.42% |
| 2024-11-15 | 16.70 | 16.95 | 16.38 | 16.51 | 16.39 | qfq | 1,661,043 | 27,712,433 | -1.43% |
| 2024-11-14 | 17.19 | 17.50 | 16.63 | 16.75 | 16.63 | qfq | 2,660,892 | 44,821,191 | -2.50% |
| 2024-11-13 | 17.48 | 18.98 | 16.72 | 17.18 | 17.06 | qfq | 4,070,972 | 71,525,688 | -2.05% |
| 2024-11-12 | 17.44 | 18.24 | 17.29 | 17.54 | 17.41 | qfq | 4,075,384 | 72,465,236 | -0.06% |
| 2024-11-11 | 17.03 | 17.68 | 16.90 | 17.55 | 17.42 | qfq | 3,417,406 | 58,793,260 | 2.57% |
| 2024-11-08 | 17.16 | 17.35 | 16.78 | 17.11 | 16.99 | qfq | 1,508,791 | 25,711,675 | 0.41% |
| 2024-11-07 | 16.75 | 17.08 | 16.60 | 17.04 | 16.92 | qfq | 1,304,764 | 22,086,819 | 1.55% |
| 2024-11-06 | 16.75 | 17.17 | 16.61 | 16.78 | 16.66 | qfq | 1,433,500 | 24,080,908 | 0.48% |
| 2024-11-05 | 16.59 | 16.74 | 16.44 | 16.70 | 16.58 | qfq | 1,347,430 | 22,364,123 | 0.42% |
| 2024-11-04 | 15.98 | 16.79 | 15.81 | 16.63 | 16.51 | qfq | 1,941,688 | 31,786,223 | 4.20% |
| 2024-11-01 | 16.48 | 16.56 | 15.94 | 15.96 | 15.84 | qfq | 1,194,509 | 19,288,806 | -2.50% |
| 2024-10-31 | 16.14 | 16.57 | 16.14 | 16.37 | 16.25 | qfq | 1,518,000 | 24,898,536 | 1.36% |
| 2024-10-30 | 16.41 | 16.61 | 15.90 | 16.15 | 16.03 | qfq | 1,716,328 | 27,867,022 | -2.89% |
| 2024-10-29 | 17.01 | 17.20 | 16.52 | 16.63 | 16.51 | qfq | 2,086,883 | 34,909,279 | -3.59% |
| 2024-10-28 | 16.76 | 17.33 | 16.40 | 17.25 | 17.13 | qfq | 2,410,696 | 40,696,474 | 2.19% |
| 2024-10-25 | 16.11 | 16.93 | 16.03 | 16.88 | 16.76 | qfq | 2,142,780 | 35,500,767 | 4.78% |
| 2024-10-24 | 16.11 | 16.17 | 15.91 | 16.11 | 15.99 | qfq | 1,049,000 | 16,836,556 | 0.06% |
| 2024-10-23 | 16.00 | 16.35 | 15.95 | 16.10 | 15.98 | qfq | 1,072,170 | 17,300,430 | 0.25% |
| 2024-10-22 | 15.99 | 16.18 | 15.71 | 16.06 | 15.94 | qfq | 1,138,200 | 18,237,188 | 1.32% |
| 2024-10-21 | 16.07 | 16.09 | 15.73 | 15.85 | 15.74 | qfq | 1,369,270 | 21,775,361 | -0.13% |
| 2024-10-18 | 15.01 | 16.18 | 15.01 | 15.87 | 15.76 | qfq | 1,907,781 | 30,041,758 | 3.19% |
| 2024-10-17 | 15.54 | 15.79 | 15.23 | 15.38 | 15.27 | qfq | 855,718 | 13,280,269 | -1.28% |
| 2024-10-16 | 15.28 | 15.75 | 15.28 | 15.58 | 15.47 | qfq | 850,600 | 13,237,656 | 0.52% |
| 2024-10-15 | 15.66 | 15.87 | 15.50 | 15.50 | 15.39 | qfq | 1,055,100 | 16,571,927 | -0.77% |
| 2024-10-14 | 15.27 | 15.73 | 15.10 | 15.62 | 15.51 | qfq | 1,351,500 | 20,891,879 | 2.97% |
| 2024-10-11 | 15.61 | 15.75 | 14.99 | 15.17 | 15.06 | qfq | 1,340,385 | 20,569,482 | -3.25% |
| 2024-10-10 | 15.38 | 15.95 | 15.32 | 15.68 | 15.57 | qfq | 1,820,062 | 28,564,293 | 2.02% |
| 2024-10-09 | 16.79 | 16.79 | 15.20 | 15.37 | 15.26 | qfq | 2,814,345 | 44,623,210 | -9.00% |
| 2024-10-08 | 17.35 | 17.35 | 16.00 | 16.89 | 16.77 | qfq | 3,209,908 | 53,450,095 | 6.97% |
| 2024-09-30 | 14.91 | 15.98 | 14.81 | 15.79 | 15.68 | qfq | 3,441,678 | 52,777,994 | 7.86% |
| 2024-09-27 | 14.37 | 14.85 | 14.23 | 14.64 | 14.53 | qfq | 1,827,588 | 26,539,348 | 2.52% |
| 2024-09-26 | 13.94 | 14.29 | 13.94 | 14.28 | 14.13 | qfq | 1,087,698 | 15,398,364 | 2.29% |
| 2024-09-25 | 13.96 | 14.20 | 13.91 | 13.96 | 13.81 | qfq | 998,300 | 14,056,783 | 0.72% |
| 2024-09-24 | 13.42 | 13.87 | 13.42 | 13.86 | 13.71 | qfq | 857,600 | 11,713,634 | 3.43% |
| 2024-09-23 | 13.48 | 13.58 | 13.27 | 13.40 | 13.26 | qfq | 486,100 | 6,544,431 | -0.59% |
| 2024-09-20 | 13.56 | 13.63 | 13.35 | 13.48 | 13.34 | qfq | 603,500 | 8,129,296 | -0.66% |
| 2024-09-19 | 13.23 | 13.62 | 13.18 | 13.57 | 13.43 | qfq | 935,600 | 12,578,520 | 3.75% |
| 2024-09-18 | 13.54 | 13.54 | 12.95 | 13.08 | 12.94 | qfq | 767,300 | 10,056,297 | -2.82% |
| 2024-09-13 | 13.58 | 13.76 | 13.40 | 13.46 | 13.32 | qfq | 820,100 | 11,084,475 | -1.54% |
| 2024-09-12 | 13.82 | 13.91 | 13.61 | 13.67 | 13.52 | qfq | 1,165,400 | 16,012,243 | -1.87% |
| 2024-09-11 | 13.81 | 14.00 | 13.72 | 13.93 | 13.78 | qfq | 1,421,800 | 19,751,080 | 0.94% |
| 2024-09-10 | 13.63 | 13.88 | 13.56 | 13.80 | 13.65 | qfq | 673,900 | 9,239,883 | 1.32% |
| 2024-09-09 | 13.73 | 13.82 | 13.46 | 13.62 | 13.48 | qfq | 541,639 | 7,396,749 | -0.15% |
| 2024-09-06 | 13.99 | 14.02 | 13.61 | 13.64 | 13.49 | qfq | 674,600 | 9,260,318 | -1.45% |
| 2024-09-05 | 13.70 | 13.93 | 13.61 | 13.84 | 13.69 | qfq | 651,300 | 9,008,031 | 1.02% |
| 2024-09-04 | 13.84 | 13.96 | 13.59 | 13.70 | 13.55 | qfq | 746,000 | 10,271,072 | -1.65% |
| 2024-09-03 | 13.76 | 13.97 | 13.68 | 13.93 | 13.78 | qfq | 871,900 | 12,100,468 | 1.24% |
| 2024-09-02 | 13.69 | 13.98 | 13.63 | 13.76 | 13.61 | qfq | 1,250,500 | 17,328,235 | 0.51% |
| 2024-08-30 | 13.60 | 13.84 | 13.60 | 13.69 | 13.54 | qfq | 1,378,600 | 18,945,692 | 0.66% |
| 2024-08-29 | 13.33 | 13.66 | 13.20 | 13.60 | 13.46 | qfq | 1,112,500 | 14,975,925 | 2.03% |
| 2024-08-28 | 13.10 | 13.43 | 13.10 | 13.33 | 13.19 | qfq | 1,457,200 | 19,409,413 | 1.83% |
| 2024-08-27 | 13.23 | 13.33 | 12.96 | 13.09 | 12.95 | qfq | 840,400 | 11,043,836 | -0.30% |
| 2024-08-26 | 12.88 | 13.16 | 12.88 | 13.13 | 12.99 | qfq | 967,200 | 12,639,587 | 1.47% |
| 2024-08-23 | 13.10 | 13.23 | 12.89 | 12.94 | 12.72 | qfq | 952,225 | 12,376,123 | -1.75% |
| 2024-08-22 | 13.41 | 13.61 | 13.17 | 13.17 | 12.95 | qfq | 837,253 | 11,130,798 | -2.30% |
| 2024-08-21 | 13.46 | 13.67 | 13.41 | 13.48 | 13.26 | qfq | 830,610 | 11,237,080 | -0.22% |
| 2024-08-20 | 13.98 | 14.00 | 13.40 | 13.51 | 13.28 | qfq | 1,291,600 | 17,598,345 | -2.60% |
| 2024-08-19 | 14.15 | 14.28 | 13.85 | 13.87 | 13.64 | qfq | 1,681,472 | 23,610,106 | -2.19% |
| 2024-08-16 | 14.05 | 14.30 | 13.86 | 14.18 | 13.94 | qfq | 1,493,907 | 21,048,220 | 0.85% |
| 2024-08-15 | 14.08 | 14.15 | 13.86 | 14.06 | 13.83 | qfq | 971,400 | 13,641,317 | 0.14% |
| 2024-08-14 | 14.17 | 14.18 | 13.99 | 14.04 | 13.81 | qfq | 668,283 | 9,409,132 | -0.85% |
| 2024-08-13 | 14.05 | 14.16 | 13.60 | 14.16 | 13.92 | qfq | 1,153,800 | 16,107,315 | 1.51% |
| 2024-08-12 | 14.10 | 14.17 | 13.92 | 13.95 | 13.72 | qfq | 1,093,283 | 15,342,099 | -2.04% |
| 2024-08-09 | 14.37 | 14.37 | 14.00 | 14.24 | 14.00 | qfq | 1,929,380 | 27,294,124 | -1.11% |
| 2024-08-08 | 14.06 | 14.42 | 13.82 | 14.40 | 14.16 | qfq | 2,450,964 | 34,623,774 | 1.48% |
| 2024-08-07 | 14.28 | 14.32 | 13.90 | 14.19 | 13.95 | qfq | 2,450,228 | 34,616,692 | 0.21% |
| 2024-08-06 | 14.33 | 15.20 | 14.01 | 14.16 | 13.92 | qfq | 4,206,735 | 60,378,550 | 0.28% |
| 2024-08-05 | 14.62 | 15.46 | 13.99 | 14.12 | 13.88 | qfq | 6,628,052 | 97,192,383 | -6.86% |
| 2024-08-02 | 13.78 | 15.16 | 13.63 | 15.16 | 14.91 | qfq | 3,580,549 | 53,210,787 | 10.01% |
| 2024-08-01 | 13.85 | 13.88 | 13.69 | 13.78 | 13.55 | qfq | 493,355 | 6,806,811 | 0.15% |
| 2024-07-31 | 13.47 | 13.76 | 13.36 | 13.76 | 13.53 | qfq | 797,907 | 10,885,450 | 2.30% |
| 2024-07-30 | 13.40 | 13.53 | 13.32 | 13.45 | 13.23 | qfq | 438,500 | 5,891,222 | 0.37% |
| 2024-07-29 | 13.43 | 13.48 | 13.20 | 13.40 | 13.18 | qfq | 468,655 | 6,266,040 | 0.30% |
| 2024-07-26 | 13.26 | 13.50 | 13.26 | 13.36 | 13.14 | qfq | 485,560 | 6,495,819 | 0.83% |
| 2024-07-25 | 13.00 | 13.45 | 12.89 | 13.25 | 13.03 | qfq | 606,100 | 8,020,963 | 1.84% |
| 2024-07-24 | 13.15 | 13.19 | 12.90 | 13.01 | 12.79 | qfq | 563,112 | 7,323,211 | -0.99% |
| 2024-07-23 | 13.27 | 13.54 | 13.13 | 13.14 | 12.92 | qfq | 742,600 | 9,895,495 | -1.28% |
| 2024-07-22 | 13.12 | 13.38 | 13.12 | 13.31 | 13.09 | qfq | 472,400 | 6,272,474 | 0.53% |
| 2024-07-19 | 13.26 | 13.46 | 12.98 | 13.24 | 13.02 | qfq | 610,700 | 8,089,647 | -0.08% |
| 2024-07-18 | 13.23 | 13.37 | 12.90 | 13.25 | 13.03 | qfq | 606,110 | 7,932,188 | -0.67% |
| 2024-07-17 | 13.51 | 13.54 | 13.22 | 13.34 | 13.12 | qfq | 423,000 | 5,639,238 | -0.89% |
| 2024-07-16 | 13.54 | 13.63 | 13.29 | 13.46 | 13.24 | qfq | 775,655 | 10,416,612 | -0.59% |
| 2024-07-15 | 13.76 | 13.92 | 13.31 | 13.54 | 13.31 | qfq | 848,000 | 11,443,106 | -1.88% |
| 2024-07-12 | 13.91 | 14.17 | 13.69 | 13.80 | 13.57 | qfq | 569,700 | 7,915,261 | -0.22% |
| 2024-07-11 | 13.55 | 13.85 | 13.52 | 13.83 | 13.60 | qfq | 833,300 | 11,433,925 | 3.67% |
| 2024-07-10 | 13.50 | 13.75 | 13.34 | 13.34 | 13.12 | qfq | 570,000 | 7,692,556 | -2.06% |
| 2024-07-09 | 13.33 | 13.72 | 13.11 | 13.62 | 13.39 | qfq | 784,788 | 10,550,311 | 0.89% |
| 2024-07-08 | 13.85 | 14.06 | 13.44 | 13.50 | 13.27 | qfq | 738,800 | 10,044,173 | -3.02% |
| 2024-07-05 | 13.70 | 14.03 | 13.44 | 13.92 | 13.69 | qfq | 573,500 | 7,899,715 | 1.61% |
| 2024-07-04 | 14.14 | 14.28 | 13.62 | 13.70 | 13.47 | qfq | 690,758 | 9,577,331 | -3.11% |
| 2024-07-03 | 14.44 | 14.44 | 14.10 | 14.14 | 13.90 | qfq | 601,200 | 8,536,646 | -1.05% |
| 2024-07-02 | 14.22 | 14.44 | 14.15 | 14.29 | 14.05 | qfq | 639,300 | 9,151,943 | 0.56% |
| 2024-07-01 | 14.10 | 14.26 | 13.90 | 14.21 | 13.97 | qfq | 638,000 | 8,999,540 | 1.00% |
| 2024-06-28 | 14.14 | 14.35 | 14.03 | 14.07 | 13.84 | qfq | 620,100 | 8,804,938 | 0.14% |
| 2024-06-27 | 14.26 | 14.53 | 14.04 | 14.05 | 13.82 | qfq | 948,157 | 13,491,049 | -1.68% |
| 2024-06-26 | 13.89 | 14.34 | 13.56 | 14.29 | 14.05 | qfq | 1,173,900 | 16,466,322 | 3.78% |
| 2024-06-25 | 13.55 | 13.99 | 13.44 | 13.77 | 13.54 | qfq | 1,170,155 | 16,077,005 | 2.53% |
| 2024-06-24 | 13.90 | 13.90 | 13.20 | 13.43 | 13.21 | qfq | 1,435,555 | 19,328,392 | -4.07% |
| 2024-06-21 | 14.18 | 14.18 | 13.81 | 14.00 | 13.77 | qfq | 1,536,200 | 21,549,466 | -0.71% |
| 2024-06-20 | 14.71 | 14.88 | 14.01 | 14.10 | 13.86 | qfq | 2,517,891 | 35,945,755 | -5.56% |
| 2024-06-19 | 15.90 | 16.03 | 14.70 | 14.93 | 14.68 | qfq | 4,523,765 | 69,310,535 | -3.74% |
| 2024-06-18 | 14.65 | 15.55 | 14.55 | 15.51 | 15.25 | qfq | 2,292,504 | 34,555,282 | 5.73% |
| 2024-06-17 | 14.82 | 14.91 | 14.46 | 14.67 | 14.43 | qfq | 1,164,494 | 17,016,317 | -1.01% |
| 2024-06-14 | 15.00 | 15.06 | 14.56 | 14.82 | 14.57 | qfq | 966,000 | 14,282,046 | -1.40% |
| 2024-06-13 | 15.21 | 15.26 | 14.76 | 15.03 | 14.78 | qfq | 1,383,519 | 20,680,375 | -1.18% |
| 2024-06-12 | 14.46 | 15.32 | 14.25 | 15.21 | 14.96 | qfq | 2,291,811 | 34,083,624 | 5.11% |
| 2024-06-11 | 14.96 | 14.99 | 14.24 | 14.47 | 14.23 | qfq | 1,675,108 | 24,120,376 | -2.62% |
| 2024-06-07 | 14.35 | 14.90 | 14.35 | 14.86 | 14.61 | qfq | 1,535,828 | 22,539,145 | 3.99% |
| 2024-06-06 | 14.99 | 15.16 | 13.76 | 14.29 | 14.05 | qfq | 1,867,589 | 26,657,572 | -5.80% |
| 2024-06-05 | 15.65 | 15.65 | 15.03 | 15.17 | 14.92 | qfq | 968,000 | 14,690,427 | -3.38% |
| 2024-06-04 | 15.71 | 15.88 | 15.23 | 15.70 | 15.44 | qfq | 1,126,200 | 17,420,938 | -1.20% |
| 2024-06-03 | 16.20 | 16.28 | 15.73 | 15.89 | 15.63 | qfq | 875,700 | 13,963,731 | -1.55% |
| 2024-05-31 | 16.12 | 16.28 | 16.02 | 16.14 | 15.87 | qfq | 433,300 | 6,993,436 | 0.19% |
| 2024-05-30 | 16.32 | 16.53 | 16.01 | 16.11 | 15.84 | qfq | 593,855 | 9,626,478 | -1.29% |
| 2024-05-29 | 16.14 | 16.55 | 16.12 | 16.32 | 16.05 | qfq | 492,800 | 8,068,115 | 1.24% |
| 2024-05-28 | 16.48 | 16.57 | 16.10 | 16.12 | 15.85 | qfq | 500,000 | 8,154,289 | -2.30% |
| 2024-05-27 | 16.28 | 16.59 | 16.05 | 16.50 | 16.22 | qfq | 752,700 | 12,262,245 | 1.73% |
| 2024-05-24 | 16.34 | 16.52 | 16.05 | 16.22 | 15.95 | qfq | 576,433 | 9,419,491 | -0.37% |
| 2024-05-23 | 16.62 | 16.77 | 16.19 | 16.28 | 16.01 | qfq | 631,600 | 10,331,781 | -2.86% |
| 2024-05-22 | 16.88 | 17.06 | 16.55 | 16.76 | 16.48 | qfq | 684,694 | 11,456,963 | 0.18% |
| 2024-05-21 | 17.26 | 17.28 | 16.51 | 16.73 | 16.45 | qfq | 784,955 | 13,193,407 | -3.07% |
| 2024-05-20 | 17.25 | 17.34 | 17.01 | 17.26 | 16.97 | qfq | 857,060 | 14,733,178 | 0.94% |
| 2024-05-17 | 16.94 | 17.15 | 16.68 | 17.10 | 16.81 | qfq | 811,600 | 13,742,214 | 1.18% |
| 2024-05-16 | 16.82 | 17.08 | 16.59 | 16.90 | 16.62 | qfq | 526,700 | 8,905,317 | 1.93% |
| 2024-05-15 | 16.66 | 16.84 | 16.22 | 16.58 | 16.30 | qfq | 552,000 | 9,172,521 | 0.42% |
| 2024-05-14 | 16.39 | 16.78 | 16.36 | 16.51 | 16.23 | qfq | 748,749 | 12,403,885 | 0.98% |
| 2024-05-13 | 16.18 | 16.81 | 16.18 | 16.35 | 16.08 | qfq | 921,234 | 15,174,868 | -3.94% |
| 2024-05-10 | 17.50 | 17.50 | 16.85 | 17.02 | 16.74 | qfq | 599,600 | 10,257,592 | -1.33% |
| 2024-05-09 | 17.08 | 17.30 | 17.08 | 17.25 | 16.96 | qfq | 679,188 | 11,710,282 | 1.05% |
| 2024-05-08 | 17.28 | 17.45 | 16.84 | 17.07 | 16.79 | qfq | 1,325,555 | 22,713,221 | -0.41% |
| 2024-05-07 | 17.09 | 17.22 | 16.90 | 17.14 | 16.85 | qfq | 768,100 | 13,131,080 | 0.65% |
| 2024-05-06 | 16.96 | 17.07 | 16.60 | 17.03 | 16.75 | qfq | 988,352 | 16,698,797 | 1.67% |
| 2024-04-30 | 16.50 | 16.87 | 16.25 | 16.75 | 16.47 | qfq | 1,169,001 | 19,502,408 | 1.03% |
| 2024-04-29 | 15.57 | 16.65 | 15.56 | 16.58 | 16.30 | qfq | 1,514,510 | 24,742,966 | 6.49% |
| 2024-04-26 | 15.80 | 15.83 | 15.36 | 15.57 | 15.31 | qfq | 1,160,900 | 18,062,122 | -1.95% |
| 2024-04-25 | 15.46 | 15.89 | 15.11 | 15.88 | 15.62 | qfq | 872,991 | 13,734,615 | 3.32% |
| 2024-04-24 | 14.76 | 15.46 | 14.69 | 15.37 | 15.11 | qfq | 1,205,400 | 18,375,648 | 4.06% |
| 2024-04-23 | 14.65 | 14.99 | 14.56 | 14.77 | 14.52 | qfq | 1,289,200 | 19,026,726 | 1.30% |
| 2024-04-22 | 14.96 | 15.15 | 14.40 | 14.58 | 14.34 | qfq | 778,723 | 11,406,342 | -3.25% |
| 2024-04-19 | 14.99 | 15.37 | 14.73 | 15.07 | 14.82 | qfq | 987,555 | 14,890,239 | 0.33% |
| 2024-04-18 | 15.24 | 15.48 | 14.83 | 15.02 | 14.77 | qfq | 1,105,477 | 16,747,228 | -1.44% |
| 2024-04-17 | 14.16 | 15.26 | 14.11 | 15.24 | 14.99 | qfq | 1,408,155 | 21,105,533 | 6.50% |
| 2024-04-16 | 15.64 | 15.64 | 14.31 | 14.31 | 14.07 | qfq | 1,304,700 | 18,973,044 | -10.00% |
| 2024-04-15 | 16.71 | 16.78 | 15.11 | 15.90 | 15.63 | qfq | 2,377,088 | 37,202,650 | -4.79% |
| 2024-04-12 | 16.64 | 17.00 | 16.50 | 16.70 | 16.42 | qfq | 924,900 | 15,484,038 | -0.06% |
| 2024-04-11 | 16.48 | 17.19 | 16.22 | 16.71 | 16.43 | qfq | 1,385,620 | 23,182,918 | 1.40% |
| 2024-04-10 | 16.82 | 17.01 | 16.34 | 16.48 | 16.21 | qfq | 1,119,488 | 18,566,169 | -2.02% |
| 2024-04-09 | 16.62 | 17.29 | 16.56 | 16.82 | 16.54 | qfq | 1,580,888 | 26,615,348 | 0.30% |
| 2024-04-08 | 17.41 | 17.48 | 16.19 | 16.77 | 16.49 | qfq | 2,253,442 | 37,807,063 | -5.15% |
| 2024-04-03 | 17.56 | 17.99 | 17.22 | 17.68 | 17.39 | qfq | 2,531,386 | 44,384,045 | 0.74% |
| 2024-04-02 | 16.88 | 17.79 | 16.80 | 17.55 | 17.26 | qfq | 2,104,708 | 36,417,878 | 4.03% |
| 2024-04-01 | 16.49 | 16.89 | 16.36 | 16.87 | 16.59 | qfq | 805,953 | 13,406,513 | 2.93% |
| 2024-03-29 | 16.15 | 16.40 | 16.13 | 16.39 | 16.12 | qfq | 743,079 | 12,111,298 | 1.11% |
| 2024-03-28 | 15.65 | 16.30 | 15.56 | 16.21 | 15.94 | qfq | 943,080 | 15,123,182 | 3.71% |
| 2024-03-27 | 15.95 | 16.20 | 15.61 | 15.63 | 15.37 | qfq | 814,700 | 12,979,205 | -2.50% |
| 2024-03-26 | 15.94 | 16.36 | 15.58 | 16.03 | 15.76 | qfq | 924,500 | 14,712,146 | 0.44% |
| 2024-03-25 | 16.31 | 16.89 | 15.92 | 15.96 | 15.69 | qfq | 917,594 | 14,916,966 | -2.50% |
| 2024-03-22 | 16.99 | 16.99 | 16.37 | 16.37 | 16.10 | qfq | 1,122,779 | 18,564,849 | -3.19% |
| 2024-03-21 | 16.82 | 16.97 | 16.39 | 16.91 | 16.63 | qfq | 1,082,476 | 18,122,008 | 1.32% |
| 2024-03-20 | 16.55 | 16.81 | 16.48 | 16.69 | 16.41 | qfq | 986,995 | 16,415,491 | 0.66% |
| 2024-03-19 | 16.45 | 16.81 | 16.35 | 16.58 | 16.30 | qfq | 915,100 | 15,251,324 | 0.48% |
| 2024-03-18 | 16.19 | 16.57 | 15.90 | 16.50 | 16.22 | qfq | 918,200 | 14,997,746 | 2.61% |
| 2024-03-15 | 15.90 | 16.16 | 15.65 | 16.08 | 15.81 | qfq | 1,011,791 | 16,190,569 | 1.07% |
| 2024-03-14 | 15.90 | 16.03 | 15.46 | 15.91 | 15.64 | qfq | 1,119,200 | 17,703,215 | 0.82% |
| 2024-03-13 | 15.62 | 15.98 | 15.40 | 15.78 | 15.52 | qfq | 1,060,700 | 16,643,227 | 1.02% |
| 2024-03-12 | 15.09 | 15.66 | 15.07 | 15.62 | 15.36 | qfq | 1,243,191 | 19,138,202 | 3.65% |
| 2024-03-11 | 14.79 | 15.07 | 14.72 | 15.07 | 14.82 | qfq | 1,125,500 | 16,781,134 | 1.89% |
| 2024-03-08 | 14.90 | 14.98 | 14.51 | 14.79 | 14.54 | qfq | 870,513 | 12,822,737 | -0.07% |
| 2024-03-07 | 14.90 | 15.24 | 14.66 | 14.80 | 14.55 | qfq | 1,434,500 | 21,444,578 | -0.87% |
| 2024-03-06 | 14.28 | 14.95 | 14.15 | 14.93 | 14.68 | qfq | 1,598,738 | 23,372,529 | 4.55% |
| 2024-03-05 | 14.60 | 14.75 | 14.20 | 14.28 | 14.04 | qfq | 893,300 | 12,878,206 | -2.86% |
| 2024-03-04 | 14.95 | 15.20 | 14.51 | 14.70 | 14.45 | qfq | 931,491 | 13,719,289 | -1.67% |
| 2024-03-01 | 15.00 | 15.06 | 14.64 | 14.95 | 14.70 | qfq | 1,300,255 | 19,332,252 | 0.67% |
| 2024-02-29 | 14.19 | 14.92 | 13.77 | 14.85 | 14.60 | qfq | 2,191,555 | 31,935,874 | 1.99% |
| 2024-02-28 | 16.42 | 16.66 | 14.56 | 14.56 | 14.32 | qfq | 2,919,900 | 44,781,664 | -10.01% |
| 2024-02-27 | 15.58 | 16.19 | 15.31 | 16.18 | 15.91 | qfq | 1,179,355 | 18,748,957 | 4.05% |
| 2024-02-26 | 15.02 | 16.07 | 14.97 | 15.55 | 15.29 | qfq | 1,563,008 | 24,191,930 | 3.32% |
| 2024-02-23 | 14.60 | 15.26 | 14.55 | 15.05 | 14.80 | qfq | 1,147,000 | 17,129,196 | 3.08% |
| 2024-02-22 | 13.80 | 14.64 | 13.75 | 14.60 | 14.36 | qfq | 1,360,406 | 19,415,421 | 5.04% |
| 2024-02-21 | 13.47 | 14.25 | 13.47 | 13.90 | 13.67 | qfq | 1,469,289 | 20,573,593 | 2.21% |
| 2024-02-20 | 13.30 | 13.75 | 12.98 | 13.60 | 13.37 | qfq | 1,378,800 | 18,662,330 | 3.19% |
| 2024-02-19 | 12.37 | 13.28 | 12.37 | 13.18 | 12.96 | qfq | 1,912,019 | 24,822,288 | 7.07% |
| 2024-02-08 | 11.30 | 12.34 | 10.86 | 12.31 | 12.10 | qfq | 2,473,065 | 28,728,201 | 7.98% |
| 2024-02-07 | 12.49 | 12.59 | 11.24 | 11.40 | 11.21 | qfq | 3,341,294 | 38,824,928 | -8.65% |
| 2024-02-06 | 12.30 | 13.84 | 12.24 | 12.48 | 12.27 | qfq | 3,114,143 | 38,817,706 | -8.24% |
| 2024-02-05 | 15.00 | 15.06 | 13.60 | 13.60 | 13.37 | qfq | 1,832,600 | 25,246,662 | -9.99% |
| 2024-02-02 | 16.39 | 16.80 | 14.71 | 15.11 | 14.86 | qfq | 1,441,596 | 22,220,254 | -7.53% |
| 2024-02-01 | 16.51 | 16.80 | 15.82 | 16.34 | 16.07 | qfq | 1,081,800 | 17,595,884 | -1.98% |
| 2024-01-31 | 18.20 | 18.21 | 16.65 | 16.67 | 16.39 | qfq | 1,240,155 | 21,284,003 | -7.54% |
| 2024-01-30 | 18.81 | 19.18 | 18.01 | 18.03 | 17.73 | qfq | 688,400 | 12,642,923 | -4.20% |
| 2024-01-29 | 19.98 | 19.98 | 18.80 | 18.82 | 18.51 | qfq | 754,955 | 14,419,050 | -4.66% |
| 2024-01-26 | 19.79 | 20.08 | 19.36 | 19.74 | 19.41 | qfq | 975,000 | 19,295,902 | 1.60% |
| 2024-01-25 | 18.55 | 19.49 | 18.50 | 19.43 | 19.11 | qfq | 822,300 | 15,692,973 | 4.74% |
| 2024-01-24 | 18.19 | 18.59 | 17.70 | 18.55 | 18.24 | qfq | 981,600 | 17,876,912 | 1.87% |
| 2024-01-23 | 18.72 | 18.72 | 17.70 | 18.21 | 17.91 | qfq | 1,416,155 | 25,597,665 | -2.72% |
| 2024-01-22 | 19.95 | 20.01 | 18.62 | 18.72 | 18.41 | qfq | 1,199,000 | 23,182,116 | -6.45% |
| 2024-01-19 | 20.33 | 20.47 | 19.92 | 20.01 | 19.68 | qfq | 790,633 | 15,902,894 | -2.25% |
| 2024-01-18 | 20.80 | 20.96 | 19.94 | 20.47 | 20.13 | qfq | 1,248,500 | 25,418,218 | -1.59% |
| 2024-01-17 | 21.02 | 21.20 | 20.74 | 20.80 | 20.45 | qfq | 858,600 | 18,058,492 | -1.56% |
| 2024-01-16 | 21.20 | 21.47 | 20.83 | 21.13 | 20.78 | qfq | 848,076 | 17,866,652 | -0.56% |
| 2024-01-15 | 21.59 | 21.59 | 21.02 | 21.25 | 20.90 | qfq | 919,500 | 19,496,949 | -0.47% |
| 2024-01-12 | 21.22 | 21.62 | 21.18 | 21.35 | 20.99 | qfq | 779,800 | 16,684,205 | 0.61% |
| 2024-01-11 | 21.09 | 21.32 | 21.00 | 21.22 | 20.87 | qfq | 861,555 | 18,238,107 | 0.19% |
| 2024-01-10 | 21.07 | 21.44 | 20.88 | 21.18 | 20.83 | qfq | 968,500 | 20,545,414 | 0.14% |
| 2024-01-09 | 20.82 | 21.43 | 20.82 | 21.15 | 20.80 | qfq | 1,183,800 | 25,048,974 | 1.34% |
| 2024-01-08 | 21.21 | 21.45 | 20.84 | 20.87 | 20.52 | qfq | 792,603 | 16,723,750 | -2.20% |
| 2024-01-05 | 21.50 | 21.77 | 21.23 | 21.34 | 20.98 | qfq | 724,912 | 15,581,935 | -1.16% |
| 2024-01-04 | 21.51 | 21.77 | 21.43 | 21.59 | 21.23 | qfq | 768,137 | 16,597,138 | -0.09% |
| 2024-01-03 | 21.56 | 21.64 | 21.24 | 21.61 | 21.25 | qfq | 1,068,520 | 22,935,029 | 0.98% |
| 2024-01-02 | 20.80 | 21.59 | 20.80 | 21.40 | 21.04 | qfq | 1,326,543 | 28,298,405 | 2.74% |
| 2023-12-29 | 20.85 | 20.95 | 20.73 | 20.83 | 20.48 | qfq | 786,455 | 16,404,378 | -0.05% |
| 2023-12-28 | 20.24 | 20.95 | 20.14 | 20.84 | 20.49 | qfq | 1,159,167 | 23,952,597 | 2.46% |
| 2023-12-27 | 20.21 | 20.55 | 19.91 | 20.34 | 20.00 | qfq | 1,173,500 | 23,657,032 | 0.64% |
| 2023-12-26 | 20.53 | 20.88 | 20.16 | 20.21 | 19.87 | qfq | 1,349,100 | 27,491,527 | -0.74% |
| 2023-12-25 | 20.98 | 21.00 | 19.95 | 20.36 | 20.02 | qfq | 3,610,041 | 73,244,891 | -2.86% |
| 2023-12-22 | 21.05 | 22.69 | 20.80 | 20.96 | 20.61 | qfq | 4,789,943 | 103,224,574 | -0.43% |
| 2023-12-21 | 20.76 | 21.05 | 20.50 | 21.05 | 20.70 | qfq | 977,255 | 20,336,912 | 0.72% |
| 2023-12-20 | 20.62 | 21.37 | 20.62 | 20.90 | 20.55 | qfq | 1,025,600 | 21,638,566 | 1.11% |
| 2023-12-19 | 20.55 | 20.68 | 20.21 | 20.67 | 20.33 | qfq | 675,700 | 13,840,525 | 0.83% |
| 2023-12-18 | 20.76 | 20.84 | 20.43 | 20.50 | 20.16 | qfq | 624,620 | 12,861,811 | -1.25% |
| 2023-12-15 | 20.84 | 20.92 | 20.58 | 20.76 | 20.41 | qfq | 622,600 | 12,897,220 | 0.63% |
| 2023-12-14 | 20.59 | 20.84 | 20.59 | 20.63 | 20.29 | qfq | 596,500 | 12,369,487 | 0.19% |
| 2023-12-13 | 20.66 | 20.73 | 20.42 | 20.59 | 20.25 | qfq | 1,049,188 | 21,621,580 | -0.34% |
| 2023-12-12 | 20.48 | 20.69 | 20.11 | 20.66 | 20.32 | qfq | 1,173,200 | 23,945,945 | 0.93% |
| 2023-12-11 | 20.03 | 20.74 | 20.03 | 20.47 | 20.13 | qfq | 2,368,008 | 48,304,906 | 2.25% |
| 2023-12-08 | 21.78 | 21.78 | 20.02 | 20.02 | 19.69 | qfq | 3,195,200 | 66,021,573 | -8.04% |
| 2023-12-07 | 21.57 | 21.85 | 21.30 | 21.77 | 21.41 | qfq | 1,204,687 | 26,033,365 | 0.93% |
| 2023-12-06 | 21.57 | 21.85 | 21.37 | 21.57 | 21.21 | qfq | 647,755 | 14,035,495 | 0.94% |
| 2023-12-05 | 21.51 | 21.69 | 21.37 | 21.37 | 21.01 | qfq | 541,400 | 11,649,267 | -0.88% |
| 2023-12-04 | 21.41 | 21.66 | 21.26 | 21.56 | 21.20 | qfq | 558,979 | 12,013,223 | 0.56% |
| 2023-12-01 | 21.57 | 21.58 | 21.24 | 21.44 | 21.08 | qfq | 485,788 | 10,414,426 | -0.46% |
| 2023-11-30 | 21.62 | 21.84 | 21.28 | 21.54 | 21.18 | qfq | 601,443 | 12,913,471 | -0.69% |
| 2023-11-29 | 21.99 | 21.99 | 21.60 | 21.69 | 21.33 | qfq | 559,175 | 12,154,662 | -0.91% |
| 2023-11-28 | 21.63 | 21.99 | 21.49 | 21.89 | 21.52 | qfq | 891,691 | 19,484,514 | 1.44% |
| 2023-11-27 | 21.70 | 21.84 | 21.47 | 21.58 | 21.22 | qfq | 739,359 | 15,966,822 | -0.64% |
| 2023-11-24 | 21.86 | 21.86 | 21.60 | 21.72 | 21.36 | qfq | 704,600 | 15,294,774 | -0.64% |
| 2023-11-23 | 21.63 | 21.87 | 21.56 | 21.86 | 21.50 | qfq | 674,500 | 14,677,968 | 1.11% |
| 2023-11-22 | 21.62 | 21.85 | 21.51 | 21.62 | 21.26 | qfq | 595,700 | 12,913,976 | -0.46% |
| 2023-11-21 | 21.97 | 21.97 | 21.61 | 21.72 | 21.36 | qfq | 688,255 | 14,988,034 | -1.09% |
| 2023-11-20 | 21.80 | 21.96 | 21.63 | 21.96 | 21.59 | qfq | 736,500 | 16,102,483 | 1.24% |
| 2023-11-17 | 21.69 | 21.80 | 21.51 | 21.69 | 21.33 | qfq | 619,510 | 13,423,678 | 0.65% |
| 2023-11-16 | 21.63 | 21.79 | 21.55 | 21.55 | 21.19 | qfq | 755,700 | 16,382,384 | -0.60% |
| 2023-11-15 | 21.58 | 21.76 | 21.45 | 21.68 | 21.32 | qfq | 521,700 | 11,278,084 | 0.51% |
| 2023-11-14 | 21.66 | 21.75 | 21.41 | 21.57 | 21.21 | qfq | 661,255 | 14,240,753 | -0.55% |
| 2023-11-13 | 21.69 | 21.69 | 21.42 | 21.69 | 21.33 | qfq | 817,500 | 17,648,449 | 1.59% |
| 2023-11-10 | 21.41 | 21.49 | 21.16 | 21.35 | 20.99 | qfq | 631,279 | 13,512,376 | -0.28% |
| 2023-11-09 | 21.37 | 21.62 | 21.29 | 21.41 | 21.05 | qfq | 762,947 | 16,349,950 | 0.14% |
| 2023-11-08 | 21.37 | 21.46 | 21.21 | 21.38 | 21.02 | qfq | 599,455 | 12,805,624 | 0.23% |
| 2023-11-07 | 21.25 | 21.35 | 20.99 | 21.33 | 20.97 | qfq | 701,600 | 14,916,034 | 0.57% |
| 2023-11-06 | 21.22 | 21.31 | 21.00 | 21.21 | 20.86 | qfq | 811,810 | 17,186,356 | 0.33% |
| 2023-11-03 | 21.00 | 21.19 | 20.85 | 21.14 | 20.79 | qfq | 557,600 | 11,769,470 | 1.63% |
| 2023-11-02 | 20.97 | 21.09 | 20.68 | 20.80 | 20.45 | qfq | 491,600 | 10,244,808 | -0.62% |
| 2023-11-01 | 20.78 | 20.94 | 20.65 | 20.93 | 20.58 | qfq | 598,955 | 12,506,434 | 0.72% |
| 2023-10-31 | 20.65 | 20.91 | 20.53 | 20.78 | 20.43 | qfq | 786,700 | 16,283,613 | 0.39% |
| 2023-10-30 | 20.76 | 21.00 | 20.65 | 20.70 | 20.35 | qfq | 736,259 | 15,289,449 | -0.05% |
| 2023-10-27 | 20.32 | 20.78 | 20.24 | 20.71 | 20.36 | qfq | 799,223 | 16,471,059 | 1.52% |
| 2023-10-26 | 20.43 | 20.54 | 20.15 | 20.40 | 20.06 | qfq | 782,800 | 15,877,111 | -0.58% |
| 2023-10-25 | 20.37 | 20.57 | 20.18 | 20.52 | 20.18 | qfq | 785,955 | 16,057,268 | 1.84% |
| 2023-10-24 | 19.32 | 20.27 | 19.32 | 20.15 | 19.81 | qfq | 1,217,500 | 24,287,764 | 4.57% |
| 2023-10-23 | 20.03 | 20.17 | 19.16 | 19.27 | 18.95 | qfq | 940,372 | 18,314,192 | -3.79% |
| 2023-10-20 | 20.10 | 20.38 | 19.93 | 20.03 | 19.70 | qfq | 600,319 | 12,048,731 | -0.50% |
| 2023-10-19 | 20.24 | 20.67 | 20.10 | 20.13 | 19.79 | qfq | 823,151 | 16,718,340 | -0.84% |
| 2023-10-18 | 20.76 | 20.77 | 20.23 | 20.30 | 19.96 | qfq | 775,151 | 15,799,263 | -1.98% |
| 2023-10-17 | 20.89 | 20.98 | 20.61 | 20.71 | 20.36 | qfq | 771,889 | 16,005,770 | -1.15% |
| 2023-10-16 | 20.91 | 21.09 | 20.77 | 20.95 | 20.60 | qfq | 632,600 | 13,217,918 | 0.43% |
| 2023-10-13 | 21.36 | 21.36 | 20.75 | 20.86 | 20.51 | qfq | 934,200 | 19,575,341 | -2.34% |
| 2023-10-12 | 21.21 | 21.41 | 21.13 | 21.36 | 21.00 | qfq | 697,510 | 14,831,484 | 0.42% |
| 2023-10-11 | 21.30 | 21.38 | 21.00 | 21.27 | 20.92 | qfq | 767,500 | 16,266,641 | 0.09% |
| 2023-10-10 | 21.65 | 21.86 | 21.20 | 21.25 | 20.90 | qfq | 792,400 | 17,003,523 | -1.85% |
| 2023-10-09 | 21.80 | 21.93 | 21.48 | 21.65 | 21.29 | qfq | 653,900 | 14,141,808 | -0.69% |
| 2023-09-28 | 21.77 | 21.94 | 21.61 | 21.80 | 21.44 | qfq | 971,955 | 21,199,244 | 1.07% |
| 2023-09-27 | 21.57 | 21.73 | 21.31 | 21.57 | 21.21 | qfq | 597,200 | 12,921,943 | 0.37% |
| 2023-09-26 | 21.46 | 21.59 | 21.29 | 21.49 | 21.13 | qfq | 396,735 | 8,516,043 | 0.09% |
| 2023-09-25 | 21.48 | 21.67 | 21.27 | 21.47 | 21.11 | qfq | 555,700 | 11,923,237 | 0.00% |
| 2023-09-22 | 20.90 | 21.50 | 20.90 | 21.47 | 21.11 | qfq | 919,500 | 19,590,750 | 2.24% |
| 2023-09-21 | 21.48 | 21.54 | 20.86 | 21.00 | 20.65 | qfq | 1,219,300 | 25,705,645 | -1.87% |
| 2023-09-20 | 21.56 | 21.66 | 21.32 | 21.40 | 21.04 | qfq | 568,728 | 12,197,872 | -0.60% |
| 2023-09-19 | 21.89 | 21.98 | 21.52 | 21.53 | 21.17 | qfq | 764,800 | 16,526,268 | -1.64% |
| 2023-09-18 | 21.51 | 22.13 | 21.25 | 21.89 | 21.52 | qfq | 1,195,900 | 26,199,349 | 1.53% |
| 2023-09-15 | 21.65 | 21.75 | 21.45 | 21.56 | 21.20 | qfq | 727,255 | 15,705,800 | 0.00% |
| 2023-09-14 | 21.77 | 22.08 | 21.45 | 21.56 | 21.20 | qfq | 1,136,065 | 24,612,021 | -1.78% |
| 2023-09-13 | 22.12 | 22.21 | 21.66 | 21.95 | 21.58 | qfq | 1,513,555 | 33,058,465 | -1.17% |
| 2023-09-12 | 22.20 | 22.49 | 22.07 | 22.21 | 21.84 | qfq | 1,326,900 | 29,495,701 | -0.40% |
| 2023-09-11 | 21.54 | 22.45 | 21.35 | 22.30 | 21.93 | qfq | 2,370,300 | 52,337,264 | 3.53% |
| 2023-09-08 | 21.99 | 22.19 | 21.41 | 21.54 | 21.18 | qfq | 2,586,300 | 56,140,021 | -2.27% |
| 2023-09-07 | 22.70 | 22.99 | 22.00 | 22.04 | 21.67 | qfq | 2,755,255 | 61,962,861 | -3.29% |
| 2023-09-06 | 22.48 | 22.80 | 22.20 | 22.79 | 22.41 | qfq | 2,433,800 | 55,140,291 | 1.65% |
| 2023-09-05 | 22.52 | 22.52 | 22.26 | 22.42 | 22.05 | qfq | 1,636,000 | 36,604,619 | -0.80% |
| 2023-09-04 | 22.36 | 22.69 | 22.32 | 22.60 | 22.22 | qfq | 1,922,200 | 43,270,508 | 0.53% |
| 2023-09-01 | 22.81 | 22.88 | 22.34 | 22.48 | 22.11 | qfq | 2,329,835 | 52,477,678 | -1.75% |
| 2023-08-31 | 22.99 | 22.99 | 22.48 | 22.88 | 22.50 | qfq | 3,028,324 | 68,917,234 | 0.13% |
| 2023-08-30 | 22.62 | 23.46 | 22.53 | 22.85 | 22.47 | qfq | 4,519,100 | 103,497,218 | -0.65% |
| 2023-08-29 | 21.85 | 23.00 | 21.70 | 23.00 | 22.62 | qfq | 5,533,455 | 124,880,964 | 4.31% |
| 2023-08-28 | 22.71 | 22.99 | 21.53 | 22.05 | 21.68 | qfq | 4,368,055 | 97,080,910 | 0.18% |
| 2023-08-25 | 22.21 | 22.60 | 22.00 | 22.01 | 21.64 | qfq | 4,093,600 | 91,135,295 | -2.61% |
| 2023-08-24 | 22.15 | 22.81 | 22.10 | 22.60 | 22.22 | qfq | 8,235,835 | 184,455,801 | -2.16% |
| 2023-08-23 | 21.00 | 23.10 | 20.96 | 23.10 | 22.71 | qfq | 6,266,041 | 143,463,635 | 10.00% |
| 2023-08-22 | 21.73 | 21.80 | 20.53 | 21.00 | 20.65 | qfq | 4,152,000 | 87,453,933 | -4.68% |
| 2023-08-21 | 21.78 | 22.29 | 21.58 | 22.03 | 21.66 | qfq | 3,456,265 | 76,113,919 | -0.09% |
| 2023-08-18 | 21.65 | 22.21 | 21.48 | 22.05 | 21.68 | qfq | 4,648,843 | 101,999,441 | 0.87% |
| 2023-08-17 | 21.72 | 22.19 | 21.63 | 21.86 | 21.50 | qfq | 3,892,698 | 84,979,061 | -0.64% |
| 2023-08-16 | 22.38 | 22.50 | 21.86 | 22.00 | 21.63 | qfq | 7,162,388 | 158,373,440 | -3.89% |
| 2023-08-15 | 20.86 | 22.89 | 20.83 | 22.89 | 22.51 | qfq | 4,810,880 | 108,425,743 | 10.00% |
| 2023-08-14 | 20.71 | 20.90 | 20.28 | 20.81 | 20.46 | qfq | 954,888 | 19,689,064 | -0.38% |
| 2023-08-11 | 21.00 | 21.19 | 20.85 | 20.89 | 20.54 | qfq | 745,655 | 15,696,559 | -1.14% |
| 2023-08-10 | 20.61 | 21.14 | 20.47 | 21.13 | 20.78 | qfq | 945,900 | 19,833,177 | 2.08% |
| 2023-08-09 | 21.05 | 21.05 | 20.68 | 20.70 | 20.35 | qfq | 644,300 | 13,410,309 | -1.33% |
| 2023-08-08 | 21.00 | 21.04 | 20.88 | 20.98 | 20.63 | qfq | 528,700 | 11,072,409 | 0.24% |
| 2023-08-07 | 21.18 | 21.18 | 20.90 | 20.93 | 20.58 | qfq | 652,455 | 13,691,251 | -0.81% |
| 2023-08-04 | 21.40 | 21.45 | 21.10 | 21.10 | 20.75 | qfq | 1,169,900 | 24,811,734 | -1.31% |
| 2023-08-03 | 21.40 | 21.57 | 21.29 | 21.38 | 21.02 | qfq | 756,100 | 16,174,105 | -0.56% |
| 2023-08-02 | 21.73 | 21.73 | 21.43 | 21.50 | 21.14 | qfq | 1,082,295 | 23,312,986 | -0.97% |
| 2023-08-01 | 21.65 | 21.74 | 21.46 | 21.71 | 21.35 | qfq | 1,253,208 | 27,088,272 | 0.98% |
| 2023-07-31 | 21.47 | 21.77 | 21.37 | 21.50 | 21.14 | qfq | 1,053,119 | 22,623,365 | 0.14% |
| 2023-07-28 | 21.53 | 21.57 | 21.21 | 21.47 | 21.11 | qfq | 941,863 | 20,166,021 | 0.56% |
| 2023-07-27 | 21.55 | 21.73 | 21.35 | 21.35 | 20.99 | qfq | 1,155,200 | 24,867,303 | -0.93% |
| 2023-07-26 | 21.40 | 21.67 | 21.33 | 21.55 | 21.19 | qfq | 1,184,300 | 25,496,871 | 0.75% |
| 2023-07-25 | 21.22 | 21.46 | 21.22 | 21.39 | 21.03 | qfq | 786,300 | 16,809,672 | 1.13% |
| 2023-07-24 | 21.28 | 21.36 | 20.90 | 21.15 | 20.80 | qfq | 641,365 | 13,571,965 | -0.56% |
| 2023-07-21 | 21.21 | 21.40 | 21.11 | 21.27 | 20.92 | qfq | 1,047,000 | 22,247,621 | 0.52% |
| 2023-07-20 | 21.56 | 21.59 | 21.15 | 21.16 | 20.81 | qfq | 1,402,900 | 30,004,752 | -1.58% |
| 2023-07-19 | 21.46 | 21.63 | 21.41 | 21.50 | 21.14 | qfq | 949,253 | 20,412,317 | -0.28% |
| 2023-07-18 | 21.30 | 21.56 | 21.23 | 21.56 | 21.20 | qfq | 1,829,145 | 39,236,473 | 1.22% |