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
坤泰股份001260.SZ
最近收盘价15.592026-07-17
最近交易日2026-07-17
成交量（股）1,646,100
成交额（元）26,388,277
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-27 | cash_dividend | 0.215 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.126 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-29 | cash_dividend | 0.125 | — | — | — | 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 | 16.48 | 16.78 | 15.51 | 15.59 | 15.59 | qfq | 1,646,100 | 26,388,277 | -4.53% |
| 2026-07-16 | 16.20 | 16.59 | 15.89 | 16.33 | 16.33 | qfq | 1,082,800 | 17,605,172 | 1.55% |
| 2026-07-15 | 16.03 | 16.47 | 15.91 | 16.08 | 16.08 | qfq | 1,160,900 | 18,782,634 | -0.25% |
| 2026-07-14 | 15.50 | 16.26 | 15.29 | 16.12 | 16.12 | qfq | 1,385,700 | 21,919,468 | 4.00% |
| 2026-07-13 | 16.25 | 16.57 | 15.50 | 15.50 | 15.50 | qfq | 1,381,200 | 21,859,758 | -4.67% |
| 2026-07-10 | 15.91 | 16.60 | 15.38 | 16.26 | 16.26 | qfq | 1,306,300 | 21,154,748 | 2.52% |
| 2026-07-09 | 15.73 | 16.18 | 15.51 | 15.86 | 15.86 | qfq | 1,162,303 | 18,445,887 | 0.13% |
| 2026-07-08 | 16.16 | 16.17 | 15.69 | 15.84 | 15.84 | qfq | 1,007,213 | 16,034,055 | -1.86% |
| 2026-07-07 | 16.72 | 17.00 | 16.01 | 16.14 | 16.14 | qfq | 1,479,100 | 24,171,116 | -3.35% |
| 2026-07-06 | 16.84 | 17.32 | 16.61 | 16.70 | 16.70 | qfq | 1,000,200 | 16,858,412 | -0.77% |
| 2026-07-03 | 16.53 | 17.00 | 16.30 | 16.83 | 16.83 | qfq | 1,379,850 | 23,189,179 | 4.02% |
| 2026-07-02 | 16.29 | 16.87 | 16.00 | 16.18 | 16.18 | qfq | 1,211,800 | 20,006,644 | -0.68% |
| 2026-07-01 | 15.69 | 16.34 | 15.44 | 16.29 | 16.29 | qfq | 1,503,600 | 24,028,066 | 4.09% |
| 2026-06-30 | 15.76 | 16.06 | 15.46 | 15.65 | 15.65 | qfq | 1,470,000 | 23,103,296 | -0.76% |
| 2026-06-29 | 15.98 | 16.20 | 15.20 | 15.77 | 15.77 | qfq | 1,396,700 | 21,974,768 | -1.19% |
| 2026-06-26 | 16.35 | 16.55 | 15.82 | 15.96 | 15.96 | qfq | 1,154,100 | 18,545,353 | -2.80% |
| 2026-06-25 | 17.02 | 17.08 | 16.29 | 16.42 | 16.42 | qfq | 1,587,998 | 26,186,929 | -2.84% |
| 2026-06-24 | 17.65 | 17.66 | 16.75 | 16.90 | 16.90 | qfq | 1,271,100 | 21,695,137 | -3.43% |
| 2026-06-23 | 16.98 | 17.80 | 16.98 | 17.50 | 17.50 | qfq | 1,106,500 | 19,488,900 | 1.27% |
| 2026-06-22 | 17.28 | 17.42 | 16.47 | 17.28 | 17.28 | qfq | 1,160,583 | 19,529,076 | 0.00% |
| 2026-06-18 | 17.27 | 17.50 | 16.78 | 17.28 | 17.28 | qfq | 1,759,700 | 30,316,510 | 0.17% |
| 2026-06-17 | 17.82 | 17.82 | 17.21 | 17.25 | 17.25 | qfq | 1,190,147 | 20,747,168 | -3.20% |
| 2026-06-16 | 17.87 | 17.96 | 17.36 | 17.82 | 17.82 | qfq | 1,325,500 | 23,405,917 | -0.45% |
| 2026-06-15 | 17.96 | 18.45 | 17.71 | 17.90 | 17.90 | qfq | 1,856,303 | 33,406,269 | 0.11% |
| 2026-06-12 | 18.00 | 18.20 | 17.58 | 17.88 | 17.88 | qfq | 1,083,500 | 19,387,081 | 0.34% |
| 2026-06-11 | 17.86 | 18.09 | 17.40 | 17.82 | 17.82 | qfq | 1,086,800 | 19,261,584 | -0.89% |
| 2026-06-10 | 18.01 | 18.31 | 17.51 | 17.98 | 17.98 | qfq | 1,001,200 | 17,859,584 | -0.94% |
| 2026-06-09 | 18.26 | 18.58 | 17.98 | 18.15 | 18.15 | qfq | 1,114,600 | 20,356,381 | -0.06% |
| 2026-06-08 | 18.60 | 18.85 | 17.77 | 18.16 | 18.16 | qfq | 1,425,803 | 26,157,902 | -2.63% |
| 2026-06-05 | 18.35 | 19.06 | 18.02 | 18.65 | 18.65 | qfq | 1,324,103 | 24,694,720 | 1.19% |
| 2026-06-04 | 18.74 | 18.86 | 18.33 | 18.43 | 18.43 | qfq | 849,700 | 15,709,990 | -1.97% |
| 2026-06-03 | 19.04 | 19.12 | 18.60 | 18.80 | 18.80 | qfq | 1,312,849 | 24,705,422 | -1.26% |
| 2026-06-02 | 19.77 | 19.98 | 18.91 | 19.04 | 19.04 | qfq | 1,260,300 | 24,220,682 | -2.76% |
| 2026-06-01 | 18.87 | 19.77 | 18.57 | 19.58 | 19.58 | qfq | 1,398,100 | 27,232,876 | 3.71% |
| 2026-05-29 | 19.34 | 19.68 | 18.71 | 18.88 | 18.88 | qfq | 1,649,800 | 31,443,038 | -2.13% |
| 2026-05-28 | 19.35 | 19.53 | 18.86 | 19.29 | 19.29 | qfq | 1,937,900 | 37,175,359 | -0.26% |
| 2026-05-27 | 20.20 | 20.20 | 19.16 | 19.34 | 19.34 | qfq | 1,663,700 | 32,419,180 | -5.66% |
| 2026-05-26 | 20.37 | 20.58 | 19.81 | 20.50 | 20.29 | qfq | 1,716,900 | 34,425,464 | 0.15% |
| 2026-05-25 | 21.46 | 21.64 | 20.20 | 20.47 | 20.26 | qfq | 1,652,000 | 34,220,071 | -3.81% |
| 2026-05-22 | 21.18 | 21.47 | 20.53 | 21.28 | 21.06 | qfq | 1,558,100 | 32,731,258 | 2.26% |
| 2026-05-21 | 21.80 | 22.10 | 20.76 | 20.81 | 20.59 | qfq | 1,686,856 | 36,290,782 | -4.54% |
| 2026-05-20 | 22.03 | 22.03 | 21.50 | 21.80 | 21.57 | qfq | 1,201,736 | 26,147,936 | -1.04% |
| 2026-05-19 | 21.93 | 22.25 | 21.77 | 22.03 | 21.80 | qfq | 1,585,036 | 34,936,126 | 0.32% |
| 2026-05-18 | 21.94 | 22.00 | 21.40 | 21.96 | 21.73 | qfq | 1,554,300 | 33,694,495 | 0.14% |
| 2026-05-15 | 21.99 | 22.28 | 21.73 | 21.93 | 21.70 | qfq | 1,289,100 | 28,349,868 | 0.00% |
| 2026-05-14 | 22.19 | 22.22 | 21.85 | 21.93 | 21.70 | qfq | 1,391,768 | 30,650,133 | -1.17% |
| 2026-05-13 | 22.35 | 22.47 | 21.80 | 22.19 | 21.96 | qfq | 2,833,300 | 62,474,254 | -1.16% |
| 2026-05-12 | 22.49 | 23.00 | 22.01 | 22.45 | 22.21 | qfq | 2,341,603 | 52,647,682 | -0.04% |
| 2026-05-11 | 22.22 | 22.46 | 21.91 | 22.46 | 22.22 | qfq | 1,932,703 | 42,896,045 | 1.08% |
| 2026-05-08 | 22.20 | 22.39 | 21.91 | 22.22 | 21.99 | qfq | 1,471,703 | 32,555,670 | 0.14% |
| 2026-05-07 | 22.01 | 22.40 | 22.00 | 22.19 | 21.96 | qfq | 1,996,603 | 44,333,177 | 1.00% |
| 2026-05-06 | 21.92 | 22.18 | 21.80 | 21.97 | 21.74 | qfq | 1,911,000 | 42,065,669 | 0.60% |
| 2026-04-30 | 21.92 | 22.16 | 21.63 | 21.84 | 21.61 | qfq | 1,988,700 | 43,479,161 | -1.00% |
| 2026-04-29 | 22.03 | 22.36 | 21.73 | 22.06 | 21.83 | qfq | 1,951,503 | 43,139,614 | 0.18% |
| 2026-04-28 | 22.04 | 22.15 | 21.71 | 22.02 | 21.79 | qfq | 1,744,200 | 38,284,415 | -0.14% |
| 2026-04-27 | 21.66 | 22.11 | 21.48 | 22.05 | 21.82 | qfq | 2,731,400 | 59,589,523 | 1.85% |
| 2026-04-24 | 21.20 | 21.86 | 20.90 | 21.65 | 21.42 | qfq | 2,741,500 | 58,838,668 | 1.26% |
| 2026-04-23 | 21.55 | 21.55 | 21.15 | 21.38 | 21.16 | qfq | 1,531,700 | 32,657,716 | -0.83% |
| 2026-04-22 | 21.57 | 21.99 | 21.19 | 21.56 | 21.33 | qfq | 2,306,400 | 49,780,194 | -0.05% |
| 2026-04-21 | 21.43 | 21.60 | 21.20 | 21.57 | 21.34 | qfq | 1,632,100 | 34,926,995 | 0.65% |
| 2026-04-20 | 21.04 | 21.70 | 20.74 | 21.43 | 21.21 | qfq | 2,164,800 | 46,074,182 | 1.90% |
| 2026-04-17 | 21.15 | 21.15 | 20.80 | 21.03 | 20.81 | qfq | 1,248,900 | 26,205,808 | -0.61% |
| 2026-04-16 | 20.76 | 21.25 | 20.70 | 21.16 | 20.94 | qfq | 1,166,100 | 24,514,598 | 1.93% |
| 2026-04-15 | 20.99 | 21.05 | 20.70 | 20.76 | 20.54 | qfq | 1,198,200 | 24,912,987 | -1.00% |
| 2026-04-14 | 21.18 | 21.23 | 20.71 | 20.97 | 20.75 | qfq | 1,264,000 | 26,432,521 | -0.43% |
| 2026-04-13 | 20.91 | 21.16 | 20.72 | 21.06 | 20.84 | qfq | 1,102,900 | 23,023,375 | 0.05% |
| 2026-04-10 | 20.97 | 21.28 | 20.84 | 21.05 | 20.83 | qfq | 1,171,600 | 24,740,590 | 1.25% |
| 2026-04-09 | 21.20 | 21.20 | 20.60 | 20.79 | 20.57 | qfq | 1,529,106 | 31,893,287 | -1.93% |
| 2026-04-08 | 20.90 | 21.22 | 20.79 | 21.20 | 20.98 | qfq | 1,807,200 | 38,148,237 | 3.77% |
| 2026-04-07 | 19.82 | 20.54 | 19.81 | 20.43 | 20.22 | qfq | 1,712,000 | 34,718,384 | 2.56% |
| 2026-04-03 | 20.56 | 20.77 | 19.85 | 19.92 | 19.71 | qfq | 1,759,495 | 35,422,180 | -3.02% |
| 2026-04-02 | 20.86 | 21.30 | 20.40 | 20.54 | 20.32 | qfq | 1,964,767 | 40,879,031 | -2.10% |
| 2026-04-01 | 21.25 | 21.25 | 20.75 | 20.98 | 20.76 | qfq | 1,355,200 | 28,396,991 | 1.25% |
| 2026-03-31 | 21.25 | 21.30 | 20.70 | 20.72 | 20.50 | qfq | 1,492,200 | 31,353,241 | -1.61% |
| 2026-03-30 | 20.74 | 21.16 | 20.62 | 21.06 | 20.84 | qfq | 1,551,603 | 32,403,103 | 0.53% |
| 2026-03-27 | 20.46 | 20.95 | 20.10 | 20.95 | 20.73 | qfq | 1,755,600 | 36,370,237 | 2.44% |
| 2026-03-26 | 20.96 | 20.96 | 20.30 | 20.45 | 20.24 | qfq | 1,506,700 | 31,013,177 | -1.40% |
| 2026-03-25 | 20.65 | 21.03 | 20.45 | 20.74 | 20.52 | qfq | 2,388,900 | 49,596,866 | 1.57% |
| 2026-03-24 | 19.95 | 20.42 | 19.48 | 20.42 | 20.21 | qfq | 3,625,838 | 72,676,600 | 5.04% |
| 2026-03-23 | 20.46 | 20.54 | 19.28 | 19.44 | 19.24 | qfq | 3,737,284 | 74,465,797 | -5.54% |
| 2026-03-20 | 21.51 | 21.58 | 20.58 | 20.58 | 20.36 | qfq | 4,022,303 | 84,430,524 | -3.38% |
| 2026-03-19 | 21.51 | 22.16 | 21.22 | 21.30 | 21.08 | qfq | 4,424,100 | 96,110,618 | -2.29% |
| 2026-03-18 | 21.84 | 21.86 | 21.00 | 21.80 | 21.57 | qfq | 5,841,050 | 125,148,126 | -1.13% |
| 2026-03-17 | 21.51 | 22.58 | 21.39 | 22.05 | 21.82 | qfq | 9,170,866 | 201,021,532 | 0.92% |
| 2026-03-16 | 21.69 | 22.80 | 21.23 | 21.85 | 21.62 | qfq | 11,878,103 | 257,943,376 | -6.70% |
| 2026-03-13 | 26.98 | 26.98 | 22.75 | 23.42 | 23.17 | qfq | 15,893,566 | 385,448,193 | -4.53% |
| 2026-03-12 | 22.32 | 24.53 | 22.11 | 24.53 | 24.27 | qfq | 3,568,500 | 86,447,769 | 10.00% |
| 2026-03-11 | 22.66 | 22.90 | 22.21 | 22.30 | 22.07 | qfq | 1,763,800 | 39,630,138 | -1.24% |
| 2026-03-10 | 22.15 | 22.70 | 22.07 | 22.58 | 22.34 | qfq | 1,844,924 | 41,352,626 | 2.87% |
| 2026-03-09 | 21.81 | 22.06 | 21.46 | 21.95 | 21.72 | qfq | 2,124,469 | 46,297,735 | -0.72% |
| 2026-03-06 | 21.57 | 22.26 | 21.40 | 22.11 | 21.88 | qfq | 1,538,000 | 33,808,083 | 2.46% |
| 2026-03-05 | 21.58 | 21.86 | 21.32 | 21.58 | 21.35 | qfq | 1,705,050 | 36,868,000 | 1.94% |
| 2026-03-04 | 21.20 | 21.54 | 20.98 | 21.17 | 20.95 | qfq | 1,912,100 | 40,585,114 | -1.63% |
| 2026-03-03 | 22.42 | 22.64 | 21.40 | 21.52 | 21.29 | qfq | 2,080,100 | 45,800,216 | -3.32% |
| 2026-03-02 | 22.65 | 23.02 | 21.96 | 22.26 | 22.03 | qfq | 3,344,900 | 75,053,970 | -2.79% |
| 2026-02-27 | 22.64 | 22.97 | 22.41 | 22.90 | 22.66 | qfq | 2,248,633 | 51,052,495 | 1.15% |
| 2026-02-26 | 22.59 | 23.40 | 22.41 | 22.64 | 22.40 | qfq | 3,419,800 | 78,139,147 | 0.89% |
| 2026-02-25 | 22.88 | 22.92 | 22.38 | 22.44 | 22.20 | qfq | 2,741,033 | 61,910,192 | -0.93% |
| 2026-02-24 | 22.89 | 23.00 | 22.34 | 22.65 | 22.41 | qfq | 3,110,300 | 70,545,706 | -0.83% |
| 2026-02-13 | 22.38 | 23.04 | 22.33 | 22.84 | 22.60 | qfq | 3,171,800 | 72,220,144 | 2.10% |
| 2026-02-12 | 22.64 | 22.71 | 22.28 | 22.37 | 22.14 | qfq | 2,029,300 | 45,626,744 | -1.50% |
| 2026-02-11 | 22.70 | 22.96 | 22.50 | 22.71 | 22.47 | qfq | 2,082,000 | 47,251,795 | -0.57% |
| 2026-02-10 | 23.15 | 23.15 | 22.80 | 22.84 | 22.60 | qfq | 2,203,600 | 50,514,636 | -1.00% |
| 2026-02-09 | 23.22 | 23.38 | 22.67 | 23.07 | 22.83 | qfq | 2,689,200 | 61,861,785 | 0.00% |
| 2026-02-06 | 22.27 | 23.69 | 22.13 | 23.07 | 22.83 | qfq | 4,107,500 | 94,589,135 | 3.08% |
| 2026-02-05 | 22.75 | 22.75 | 22.33 | 22.38 | 22.15 | qfq | 2,007,300 | 45,213,077 | -0.62% |
| 2026-02-04 | 22.56 | 22.76 | 22.30 | 22.52 | 22.28 | qfq | 1,962,200 | 44,140,891 | 0.45% |
| 2026-02-03 | 22.34 | 22.88 | 22.20 | 22.42 | 22.18 | qfq | 2,825,700 | 63,303,481 | 0.67% |
| 2026-02-02 | 21.95 | 22.99 | 21.93 | 22.27 | 22.04 | qfq | 4,842,400 | 109,226,646 | 1.69% |
| 2026-01-30 | 21.49 | 22.08 | 21.25 | 21.90 | 21.67 | qfq | 3,725,800 | 81,202,147 | 1.62% |
| 2026-01-29 | 22.31 | 22.75 | 21.36 | 21.55 | 21.32 | qfq | 5,385,800 | 118,136,781 | -2.53% |
| 2026-01-28 | 23.26 | 23.32 | 22.06 | 22.11 | 21.88 | qfq | 6,355,033 | 142,461,027 | -4.94% |
| 2026-01-27 | 24.36 | 25.18 | 22.47 | 23.26 | 23.02 | qfq | 6,665,700 | 156,044,058 | -1.02% |
| 2026-01-26 | 25.04 | 25.79 | 23.42 | 23.50 | 23.25 | qfq | 6,847,100 | 167,329,191 | -6.15% |
| 2026-01-23 | 24.22 | 25.17 | 23.79 | 25.04 | 24.78 | qfq | 6,186,603 | 151,651,207 | 3.39% |
| 2026-01-22 | 25.51 | 25.56 | 24.08 | 24.22 | 23.97 | qfq | 5,388,600 | 132,429,186 | -1.38% |
| 2026-01-21 | 25.50 | 25.80 | 24.49 | 24.56 | 24.30 | qfq | 7,899,503 | 197,215,617 | -3.69% |
| 2026-01-20 | 23.80 | 26.30 | 23.80 | 25.50 | 25.23 | qfq | 12,559,515 | 319,808,967 | 3.07% |
| 2026-01-19 | 21.27 | 25.25 | 21.27 | 24.74 | 24.48 | qfq | 17,458,954 | 406,435,428 | 4.70% |
| 2026-01-16 | 23.63 | 23.63 | 23.63 | 23.63 | 23.38 | qfq | 1,568,800 | 37,070,744 | -9.98% |
| 2026-01-15 | 26.25 | 26.25 | 25.00 | 26.25 | 25.97 | qfq | 12,909,703 | 337,010,768 | 10.02% |
| 2026-01-14 | 22.03 | 24.20 | 21.93 | 23.86 | 23.61 | qfq | 18,384,930 | 422,169,393 | 8.36% |
| 2026-01-13 | 20.06 | 22.02 | 19.85 | 22.02 | 21.79 | qfq | 8,714,887 | 186,153,823 | 9.99% |
| 2026-01-12 | 19.99 | 20.04 | 19.85 | 20.02 | 19.81 | qfq | 1,898,802 | 37,930,657 | 0.35% |
| 2026-01-09 | 19.91 | 20.01 | 19.71 | 19.95 | 19.74 | qfq | 1,301,800 | 25,904,334 | 0.40% |
| 2026-01-08 | 19.64 | 19.92 | 19.55 | 19.87 | 19.66 | qfq | 1,324,000 | 26,175,158 | 0.66% |
| 2026-01-07 | 20.10 | 20.10 | 19.65 | 19.74 | 19.53 | qfq | 1,879,485 | 37,189,935 | -1.20% |
| 2026-01-06 | 20.17 | 20.48 | 19.85 | 19.98 | 19.77 | qfq | 1,853,300 | 37,195,712 | -0.89% |
| 2026-01-05 | 20.24 | 20.66 | 19.90 | 20.16 | 19.95 | qfq | 2,081,800 | 42,352,140 | 0.20% |
| 2025-12-31 | 20.00 | 20.24 | 19.70 | 20.12 | 19.91 | qfq | 1,256,600 | 25,098,087 | 0.25% |
| 2025-12-30 | 20.13 | 20.24 | 19.84 | 20.07 | 19.86 | qfq | 1,142,972 | 22,864,565 | -0.84% |
| 2025-12-29 | 20.01 | 20.25 | 19.88 | 20.24 | 20.03 | qfq | 1,243,103 | 24,996,493 | 1.15% |
| 2025-12-26 | 20.35 | 20.54 | 20.00 | 20.01 | 19.80 | qfq | 1,346,900 | 27,261,748 | -1.82% |
| 2025-12-25 | 20.26 | 20.41 | 20.10 | 20.38 | 20.17 | qfq | 1,029,200 | 20,896,449 | 1.09% |
| 2025-12-24 | 19.93 | 20.25 | 19.89 | 20.16 | 19.95 | qfq | 1,431,900 | 28,799,107 | 1.05% |
| 2025-12-23 | 19.95 | 20.03 | 19.73 | 19.95 | 19.74 | qfq | 1,655,500 | 32,960,533 | -0.05% |
| 2025-12-22 | 20.02 | 20.16 | 19.91 | 19.96 | 19.75 | qfq | 1,559,500 | 31,288,137 | 0.20% |
| 2025-12-19 | 19.41 | 19.99 | 19.29 | 19.92 | 19.71 | qfq | 1,563,000 | 30,905,314 | 2.31% |
| 2025-12-18 | 19.24 | 19.73 | 19.08 | 19.47 | 19.27 | qfq | 1,435,300 | 27,988,335 | 1.09% |
| 2025-12-17 | 19.10 | 19.36 | 18.92 | 19.26 | 19.06 | qfq | 1,657,300 | 31,739,327 | 0.10% |
| 2025-12-16 | 19.58 | 19.77 | 19.04 | 19.24 | 19.04 | qfq | 1,453,100 | 27,987,509 | -1.74% |
| 2025-12-15 | 19.54 | 19.77 | 19.08 | 19.58 | 19.37 | qfq | 1,534,500 | 29,988,811 | 0.20% |
| 2025-12-12 | 20.28 | 20.37 | 19.40 | 19.54 | 19.34 | qfq | 2,686,920 | 53,298,490 | -3.36% |
| 2025-12-11 | 20.50 | 20.59 | 20.12 | 20.22 | 20.01 | qfq | 1,871,900 | 38,009,729 | -1.08% |
| 2025-12-10 | 20.72 | 20.95 | 20.40 | 20.44 | 20.23 | qfq | 1,643,300 | 33,928,810 | -1.78% |
| 2025-12-09 | 20.97 | 20.99 | 20.70 | 20.81 | 20.59 | qfq | 1,681,500 | 35,059,385 | -0.48% |
| 2025-12-08 | 21.00 | 21.06 | 20.33 | 20.91 | 20.69 | qfq | 2,756,103 | 57,371,178 | 0.19% |
| 2025-12-05 | 20.48 | 20.91 | 20.18 | 20.87 | 20.65 | qfq | 2,805,600 | 57,989,541 | 2.91% |
| 2025-12-04 | 20.83 | 21.03 | 20.28 | 20.28 | 20.07 | qfq | 3,124,400 | 64,030,300 | -2.97% |
| 2025-12-03 | 20.82 | 21.27 | 20.65 | 20.90 | 20.68 | qfq | 3,491,252 | 73,174,935 | 0.24% |
| 2025-12-02 | 20.58 | 21.50 | 20.30 | 20.85 | 20.63 | qfq | 4,911,969 | 102,497,373 | 1.71% |
| 2025-12-01 | 20.52 | 20.91 | 20.39 | 20.50 | 20.29 | qfq | 2,463,200 | 50,833,137 | 0.05% |
| 2025-11-28 | 20.01 | 20.50 | 19.85 | 20.49 | 20.28 | qfq | 2,531,600 | 51,317,492 | 2.45% |
| 2025-11-27 | 19.97 | 20.17 | 19.68 | 20.00 | 19.79 | qfq | 2,217,500 | 44,280,150 | 0.00% |
| 2025-11-26 | 20.04 | 20.57 | 19.90 | 20.00 | 19.79 | qfq | 4,702,167 | 94,949,044 | -2.72% |
| 2025-11-25 | 20.20 | 22.11 | 20.00 | 20.56 | 20.34 | qfq | 5,984,100 | 124,889,507 | 2.29% |
| 2025-11-24 | 19.56 | 20.22 | 19.35 | 20.10 | 19.89 | qfq | 2,595,200 | 51,449,321 | 4.25% |
| 2025-11-21 | 20.11 | 20.53 | 19.08 | 19.28 | 19.08 | qfq | 2,886,539 | 56,682,924 | -5.30% |
| 2025-11-20 | 20.67 | 20.89 | 20.15 | 20.36 | 20.15 | qfq | 2,643,671 | 53,974,934 | -1.02% |
| 2025-11-19 | 21.30 | 21.51 | 20.45 | 20.57 | 20.35 | qfq | 2,702,700 | 56,228,819 | -3.47% |
| 2025-11-18 | 21.47 | 21.69 | 21.28 | 21.31 | 21.09 | qfq | 2,542,797 | 54,412,092 | -0.84% |
| 2025-11-17 | 21.76 | 22.30 | 21.36 | 21.49 | 21.26 | qfq | 3,766,300 | 82,045,295 | -1.29% |
| 2025-11-14 | 21.24 | 22.14 | 21.08 | 21.77 | 21.54 | qfq | 3,294,145 | 71,557,314 | 2.50% |
| 2025-11-13 | 21.31 | 21.32 | 20.89 | 21.24 | 21.02 | qfq | 942,400 | 19,918,395 | 0.38% |
| 2025-11-12 | 20.99 | 21.30 | 20.95 | 21.16 | 20.94 | qfq | 1,117,200 | 23,577,363 | 0.62% |
| 2025-11-11 | 21.00 | 21.08 | 20.88 | 21.03 | 20.81 | qfq | 983,200 | 20,640,714 | 0.48% |
| 2025-11-10 | 21.22 | 21.22 | 20.81 | 20.93 | 20.71 | qfq | 1,165,700 | 24,421,900 | -0.66% |
| 2025-11-07 | 21.22 | 21.30 | 20.88 | 21.07 | 20.85 | qfq | 816,303 | 17,181,365 | -0.61% |
| 2025-11-06 | 21.15 | 21.22 | 20.90 | 21.20 | 20.98 | qfq | 1,088,200 | 22,955,402 | 0.90% |
| 2025-11-05 | 20.67 | 21.15 | 20.63 | 21.01 | 20.79 | qfq | 1,171,900 | 24,578,585 | 0.82% |
| 2025-11-04 | 20.79 | 20.90 | 20.60 | 20.84 | 20.62 | qfq | 1,077,600 | 22,373,699 | 0.24% |
| 2025-11-03 | 20.63 | 20.79 | 20.50 | 20.79 | 20.57 | qfq | 1,103,600 | 22,826,368 | 0.82% |
| 2025-10-31 | 20.25 | 20.66 | 20.25 | 20.62 | 20.40 | qfq | 991,500 | 20,385,290 | 1.98% |
| 2025-10-30 | 20.44 | 20.62 | 20.18 | 20.22 | 20.01 | qfq | 965,100 | 19,690,302 | -0.59% |
| 2025-10-29 | 20.85 | 20.85 | 20.24 | 20.34 | 20.13 | qfq | 1,153,600 | 23,580,528 | -1.93% |
| 2025-10-28 | 20.75 | 20.88 | 20.56 | 20.74 | 20.52 | qfq | 1,445,500 | 29,966,919 | 0.39% |
| 2025-10-27 | 20.90 | 20.90 | 20.32 | 20.66 | 20.44 | qfq | 1,836,900 | 37,859,157 | -0.72% |
| 2025-10-24 | 20.54 | 20.85 | 20.30 | 20.81 | 20.59 | qfq | 1,788,497 | 36,994,411 | 1.91% |
| 2025-10-23 | 20.20 | 20.45 | 20.08 | 20.42 | 20.21 | qfq | 1,089,300 | 22,104,861 | 0.74% |
| 2025-10-22 | 20.08 | 20.30 | 20.00 | 20.27 | 20.06 | qfq | 1,198,100 | 24,226,777 | 0.95% |
| 2025-10-21 | 19.90 | 20.10 | 19.78 | 20.08 | 19.87 | qfq | 1,268,801 | 25,363,608 | 1.11% |
| 2025-10-20 | 19.83 | 19.97 | 19.61 | 19.86 | 19.65 | qfq | 946,700 | 18,754,088 | 1.33% |
| 2025-10-17 | 19.58 | 19.89 | 19.48 | 19.60 | 19.39 | qfq | 1,331,806 | 26,214,301 | -0.20% |
| 2025-10-16 | 19.93 | 19.96 | 19.60 | 19.64 | 19.43 | qfq | 1,050,005 | 20,716,725 | -1.06% |
| 2025-10-15 | 19.74 | 20.09 | 19.55 | 19.85 | 19.64 | qfq | 1,566,799 | 31,113,770 | 0.46% |
| 2025-10-14 | 19.91 | 19.99 | 19.49 | 19.76 | 19.55 | qfq | 1,432,300 | 28,193,975 | 0.10% |
| 2025-10-13 | 19.02 | 19.91 | 18.66 | 19.74 | 19.53 | qfq | 1,460,063 | 28,530,287 | -0.30% |
| 2025-10-10 | 20.04 | 20.28 | 19.63 | 19.80 | 19.59 | qfq | 1,601,300 | 31,782,340 | 0.00% |
| 2025-10-09 | 19.95 | 20.04 | 19.50 | 19.80 | 19.59 | qfq | 1,914,903 | 37,798,815 | -0.75% |
| 2025-09-30 | 20.01 | 20.06 | 19.77 | 19.95 | 19.74 | qfq | 1,133,900 | 22,580,780 | 0.25% |
| 2025-09-29 | 19.62 | 19.93 | 19.38 | 19.90 | 19.69 | qfq | 1,192,700 | 23,591,538 | 1.48% |
| 2025-09-26 | 19.57 | 19.93 | 19.10 | 19.61 | 19.40 | qfq | 1,129,900 | 22,207,215 | -0.15% |
| 2025-09-25 | 19.75 | 20.03 | 19.58 | 19.64 | 19.43 | qfq | 1,348,200 | 26,686,029 | -0.51% |
| 2025-09-24 | 19.30 | 19.94 | 19.02 | 19.74 | 19.53 | qfq | 2,037,900 | 39,928,573 | 2.60% |
| 2025-09-23 | 19.19 | 19.38 | 18.32 | 19.24 | 19.04 | qfq | 2,522,900 | 47,658,233 | -0.26% |
| 2025-09-22 | 19.52 | 19.54 | 19.12 | 19.29 | 19.09 | qfq | 1,523,100 | 29,303,877 | -1.18% |
| 2025-09-19 | 19.66 | 19.90 | 19.18 | 19.52 | 19.32 | qfq | 2,648,200 | 51,455,867 | -1.41% |
| 2025-09-18 | 20.23 | 20.25 | 19.57 | 19.80 | 19.59 | qfq | 1,753,600 | 35,120,681 | -1.49% |
| 2025-09-17 | 20.11 | 20.25 | 20.00 | 20.10 | 19.89 | qfq | 1,374,400 | 27,701,186 | 0.10% |
| 2025-09-16 | 19.80 | 20.11 | 19.71 | 20.08 | 19.87 | qfq | 1,982,001 | 39,577,902 | 1.41% |
| 2025-09-15 | 19.78 | 20.00 | 19.75 | 19.80 | 19.59 | qfq | 1,043,632 | 20,700,952 | -0.50% |
| 2025-09-12 | 20.10 | 20.28 | 19.87 | 19.90 | 19.69 | qfq | 1,569,865 | 31,322,477 | -0.95% |
| 2025-09-11 | 19.94 | 20.15 | 19.70 | 20.09 | 19.88 | qfq | 1,751,500 | 34,996,789 | 1.06% |
| 2025-09-10 | 20.03 | 20.13 | 19.85 | 19.88 | 19.67 | qfq | 1,498,700 | 29,949,687 | -0.55% |
| 2025-09-09 | 19.95 | 20.10 | 19.76 | 19.99 | 19.78 | qfq | 2,315,399 | 46,218,681 | 0.55% |
| 2025-09-08 | 19.65 | 19.98 | 19.53 | 19.88 | 19.67 | qfq | 2,529,699 | 49,990,141 | 1.43% |
| 2025-09-05 | 19.29 | 19.66 | 19.16 | 19.60 | 19.39 | qfq | 2,316,403 | 45,150,001 | 1.29% |
| 2025-09-04 | 19.11 | 19.84 | 19.00 | 19.35 | 19.15 | qfq | 3,467,787 | 67,100,086 | 0.26% |
| 2025-09-03 | 19.98 | 21.47 | 19.23 | 19.30 | 19.10 | qfq | 4,548,500 | 89,401,160 | -3.02% |
| 2025-09-02 | 21.54 | 21.54 | 19.60 | 19.90 | 19.69 | qfq | 9,399,568 | 190,859,623 | -6.26% |
| 2025-09-01 | 20.11 | 21.55 | 19.96 | 21.23 | 21.01 | qfq | 8,760,884 | 182,959,070 | 5.62% |
| 2025-08-29 | 19.84 | 20.16 | 19.30 | 20.10 | 19.89 | qfq | 2,405,169 | 47,774,391 | 1.26% |
| 2025-08-28 | 19.98 | 20.30 | 19.00 | 19.85 | 19.64 | qfq | 3,552,420 | 69,643,971 | -0.75% |
| 2025-08-27 | 20.85 | 21.54 | 20.00 | 20.00 | 19.79 | qfq | 4,121,700 | 85,366,149 | -4.08% |
| 2025-08-26 | 20.73 | 20.96 | 20.56 | 20.85 | 20.63 | qfq | 1,544,260 | 32,191,907 | 0.72% |
| 2025-08-25 | 20.54 | 20.77 | 20.37 | 20.70 | 20.48 | qfq | 1,847,297 | 38,103,370 | 0.78% |
| 2025-08-22 | 20.69 | 20.78 | 20.35 | 20.54 | 20.32 | qfq | 1,193,600 | 24,492,787 | -0.15% |
| 2025-08-21 | 20.70 | 20.85 | 20.45 | 20.57 | 20.35 | qfq | 1,171,703 | 24,170,582 | -0.72% |
| 2025-08-20 | 20.76 | 20.76 | 20.33 | 20.72 | 20.50 | qfq | 1,114,639 | 22,919,921 | 0.29% |
| 2025-08-19 | 20.27 | 20.88 | 20.08 | 20.66 | 20.44 | qfq | 2,382,300 | 48,993,371 | 2.02% |
| 2025-08-18 | 20.38 | 20.76 | 20.15 | 20.25 | 20.04 | qfq | 1,844,039 | 37,534,786 | 0.60% |
| 2025-08-15 | 19.99 | 20.39 | 19.99 | 20.13 | 19.92 | qfq | 1,746,000 | 35,244,555 | 0.25% |
| 2025-08-14 | 20.73 | 20.84 | 20.07 | 20.08 | 19.87 | qfq | 1,896,400 | 38,468,023 | -2.95% |
| 2025-08-13 | 20.91 | 21.06 | 20.55 | 20.69 | 20.47 | qfq | 1,579,984 | 32,740,233 | -0.62% |
| 2025-08-12 | 20.76 | 20.94 | 20.65 | 20.82 | 20.60 | qfq | 1,646,800 | 34,216,529 | 0.34% |
| 2025-08-11 | 20.48 | 20.80 | 20.39 | 20.75 | 20.53 | qfq | 2,126,500 | 43,962,983 | 1.52% |
| 2025-08-08 | 20.50 | 20.54 | 20.13 | 20.44 | 20.23 | qfq | 1,137,700 | 23,176,500 | 0.49% |
| 2025-08-07 | 20.41 | 20.47 | 20.20 | 20.34 | 20.13 | qfq | 1,017,900 | 20,690,135 | -0.25% |
| 2025-08-06 | 20.33 | 20.45 | 20.11 | 20.39 | 20.18 | qfq | 1,440,300 | 29,226,830 | 0.34% |
| 2025-08-05 | 20.05 | 20.36 | 19.96 | 20.32 | 20.11 | qfq | 1,641,068 | 33,198,320 | 1.35% |
| 2025-08-04 | 19.69 | 20.08 | 19.54 | 20.05 | 19.84 | qfq | 2,012,700 | 40,103,265 | 1.78% |
| 2025-08-01 | 19.68 | 19.88 | 19.53 | 19.70 | 19.49 | qfq | 1,524,600 | 29,975,204 | 0.10% |
| 2025-07-31 | 19.95 | 20.00 | 19.51 | 19.68 | 19.47 | qfq | 1,353,184 | 26,761,322 | -1.35% |
| 2025-07-30 | 19.94 | 20.06 | 19.75 | 19.95 | 19.74 | qfq | 1,195,184 | 23,776,515 | 0.10% |
| 2025-07-29 | 19.92 | 20.05 | 19.77 | 19.93 | 19.72 | qfq | 1,572,100 | 31,265,776 | -0.10% |
| 2025-07-28 | 19.74 | 19.98 | 19.72 | 19.95 | 19.74 | qfq | 1,550,260 | 30,800,425 | 1.12% |
| 2025-07-25 | 19.70 | 19.75 | 19.55 | 19.73 | 19.52 | qfq | 1,412,700 | 27,776,268 | 0.31% |
| 2025-07-24 | 19.92 | 19.94 | 19.58 | 19.67 | 19.46 | qfq | 2,147,284 | 42,303,836 | -0.86% |
| 2025-07-23 | 19.67 | 19.87 | 19.43 | 19.84 | 19.63 | qfq | 2,153,100 | 42,418,012 | 0.92% |
| 2025-07-22 | 19.64 | 19.75 | 19.50 | 19.66 | 19.45 | qfq | 1,567,500 | 30,731,403 | 0.20% |
| 2025-07-21 | 19.56 | 19.79 | 19.54 | 19.62 | 19.41 | qfq | 1,331,100 | 26,104,619 | 0.41% |
| 2025-07-18 | 19.65 | 19.65 | 19.42 | 19.54 | 19.34 | qfq | 1,183,300 | 23,040,861 | 0.05% |
| 2025-07-17 | 19.72 | 19.72 | 19.41 | 19.53 | 19.33 | qfq | 1,824,600 | 35,641,327 | -0.56% |
| 2025-07-16 | 19.50 | 19.65 | 19.35 | 19.64 | 19.43 | qfq | 1,207,800 | 23,623,889 | 0.77% |
| 2025-07-15 | 19.53 | 19.85 | 19.27 | 19.49 | 19.29 | qfq | 1,381,403 | 26,893,651 | -0.81% |
| 2025-07-14 | 19.50 | 19.66 | 19.34 | 19.65 | 19.44 | qfq | 1,294,900 | 25,285,460 | 0.77% |
| 2025-07-11 | 19.65 | 19.75 | 19.42 | 19.50 | 19.30 | qfq | 1,805,784 | 35,280,193 | -0.76% |
| 2025-07-10 | 19.44 | 19.70 | 19.24 | 19.65 | 19.44 | qfq | 2,559,000 | 49,907,326 | 0.77% |
| 2025-07-09 | 19.26 | 19.99 | 19.21 | 19.50 | 19.30 | qfq | 3,364,860 | 65,583,705 | 1.25% |
| 2025-07-08 | 19.06 | 19.26 | 18.86 | 19.26 | 19.06 | qfq | 2,532,703 | 48,429,421 | 1.80% |
| 2025-07-07 | 18.73 | 18.97 | 18.63 | 18.92 | 18.72 | qfq | 1,836,300 | 34,654,055 | 0.96% |
| 2025-07-04 | 18.78 | 18.82 | 18.58 | 18.74 | 18.54 | qfq | 1,428,900 | 26,736,735 | -0.21% |
| 2025-07-03 | 18.85 | 18.86 | 18.67 | 18.78 | 18.58 | qfq | 1,312,000 | 24,640,732 | 0.05% |
| 2025-07-02 | 19.04 | 19.05 | 18.61 | 18.77 | 18.57 | qfq | 1,788,600 | 33,571,741 | -0.42% |
| 2025-07-01 | 18.82 | 19.10 | 18.69 | 18.85 | 18.65 | qfq | 1,694,070 | 31,895,665 | 0.11% |
| 2025-06-30 | 18.75 | 18.87 | 18.56 | 18.83 | 18.63 | qfq | 1,599,400 | 29,997,554 | 0.75% |
| 2025-06-27 | 18.59 | 18.78 | 18.48 | 18.69 | 18.49 | qfq | 1,663,016 | 30,966,247 | 0.92% |
| 2025-06-26 | 18.42 | 18.57 | 18.35 | 18.52 | 18.33 | qfq | 1,677,216 | 30,997,618 | 0.54% |
| 2025-06-25 | 18.50 | 18.56 | 18.26 | 18.42 | 18.23 | qfq | 1,945,400 | 35,792,187 | 0.11% |
| 2025-06-24 | 17.80 | 18.44 | 17.74 | 18.40 | 18.21 | qfq | 2,986,900 | 54,385,890 | 4.25% |
| 2025-06-23 | 17.06 | 17.75 | 17.06 | 17.65 | 17.46 | qfq | 1,352,300 | 23,675,326 | 2.08% |
| 2025-06-20 | 17.44 | 17.76 | 17.28 | 17.29 | 17.11 | qfq | 1,072,400 | 18,751,188 | -1.31% |
| 2025-06-19 | 17.69 | 17.90 | 17.43 | 17.52 | 17.34 | qfq | 2,158,600 | 38,047,397 | -1.46% |
| 2025-06-18 | 17.78 | 17.92 | 17.61 | 17.78 | 17.59 | qfq | 1,110,600 | 19,739,042 | -0.45% |
| 2025-06-17 | 17.92 | 17.96 | 17.59 | 17.86 | 17.67 | qfq | 1,536,000 | 27,343,036 | 0.00% |
| 2025-06-16 | 17.88 | 18.07 | 17.77 | 17.86 | 17.67 | qfq | 1,805,920 | 32,309,437 | -0.17% |
| 2025-06-13 | 18.45 | 18.63 | 17.80 | 17.89 | 17.70 | qfq | 2,626,803 | 47,478,014 | -3.30% |
| 2025-06-12 | 18.24 | 18.53 | 18.10 | 18.50 | 18.31 | qfq | 2,917,530 | 53,470,778 | 1.31% |
| 2025-06-11 | 18.85 | 18.99 | 18.22 | 18.26 | 18.07 | qfq | 4,359,900 | 80,554,731 | 0.05% |
| 2025-06-10 | 18.41 | 18.49 | 18.03 | 18.25 | 18.06 | qfq | 1,753,000 | 32,013,217 | -0.49% |
| 2025-06-09 | 18.18 | 18.38 | 18.11 | 18.34 | 18.15 | qfq | 1,216,203 | 22,220,390 | 0.77% |
| 2025-06-06 | 18.06 | 18.20 | 17.85 | 18.20 | 18.01 | qfq | 1,082,300 | 19,574,142 | 0.39% |
| 2025-06-05 | 18.19 | 18.20 | 17.95 | 18.13 | 17.94 | qfq | 1,128,300 | 20,427,974 | 0.11% |
| 2025-06-04 | 17.97 | 18.17 | 17.92 | 18.11 | 17.92 | qfq | 1,250,100 | 22,557,435 | 0.78% |
| 2025-06-03 | 17.96 | 18.14 | 17.90 | 17.97 | 17.78 | qfq | 1,472,300 | 26,500,952 | -0.39% |
| 2025-05-30 | 18.21 | 18.21 | 17.80 | 18.04 | 17.85 | qfq | 1,576,500 | 28,366,535 | -0.88% |
| 2025-05-29 | 17.97 | 18.21 | 17.82 | 18.20 | 17.88 | qfq | 1,696,800 | 30,751,902 | 1.79% |
| 2025-05-28 | 18.02 | 18.08 | 17.80 | 17.88 | 17.57 | qfq | 1,218,600 | 21,848,583 | -0.39% |
| 2025-05-27 | 17.86 | 18.06 | 17.76 | 17.95 | 17.64 | qfq | 939,800 | 16,837,046 | -0.11% |
| 2025-05-26 | 17.99 | 18.17 | 17.75 | 17.97 | 17.66 | qfq | 1,314,700 | 23,607,341 | -0.22% |
| 2025-05-23 | 18.13 | 18.47 | 17.75 | 18.01 | 17.70 | qfq | 1,915,903 | 34,786,284 | 0.00% |
| 2025-05-22 | 18.33 | 18.56 | 18.00 | 18.01 | 17.70 | qfq | 1,754,342 | 32,031,451 | -2.17% |
| 2025-05-21 | 18.35 | 18.57 | 18.12 | 18.41 | 18.09 | qfq | 1,595,900 | 29,247,390 | 0.16% |
| 2025-05-20 | 18.13 | 18.40 | 17.95 | 18.38 | 18.06 | qfq | 1,446,100 | 26,367,219 | 1.38% |
| 2025-05-19 | 18.25 | 18.26 | 17.80 | 18.13 | 17.82 | qfq | 1,435,700 | 25,969,417 | 0.44% |
| 2025-05-16 | 17.68 | 18.20 | 17.68 | 18.05 | 17.74 | qfq | 1,617,900 | 29,185,171 | 1.58% |
| 2025-05-15 | 17.85 | 17.88 | 17.50 | 17.77 | 17.46 | qfq | 1,445,300 | 25,610,309 | 0.06% |
| 2025-05-14 | 18.01 | 18.14 | 17.40 | 17.76 | 17.45 | qfq | 2,317,768 | 41,187,355 | -1.61% |
| 2025-05-13 | 18.30 | 18.40 | 17.99 | 18.05 | 17.74 | qfq | 1,539,520 | 27,952,427 | -0.61% |
| 2025-05-12 | 18.30 | 18.61 | 17.94 | 18.16 | 17.85 | qfq | 2,076,420 | 37,710,643 | 0.17% |
| 2025-05-09 | 18.21 | 18.31 | 17.94 | 18.13 | 17.82 | qfq | 1,905,400 | 34,502,125 | -0.33% |
| 2025-05-08 | 17.80 | 18.40 | 17.80 | 18.19 | 17.87 | qfq | 2,850,000 | 51,806,829 | 1.51% |
| 2025-05-07 | 18.02 | 19.21 | 17.78 | 17.92 | 17.61 | qfq | 4,130,203 | 75,272,584 | 0.00% |
| 2025-05-06 | 17.81 | 17.94 | 17.56 | 17.92 | 17.61 | qfq | 2,492,503 | 44,231,796 | 2.63% |
| 2025-04-30 | 17.25 | 17.52 | 17.02 | 17.46 | 17.16 | qfq | 2,145,687 | 37,140,813 | 2.05% |
| 2025-04-29 | 16.95 | 17.31 | 16.63 | 17.11 | 16.81 | qfq | 2,961,732 | 50,704,758 | 2.15% |
| 2025-04-28 | 16.86 | 16.96 | 16.31 | 16.75 | 16.46 | qfq | 2,251,800 | 37,426,860 | -0.59% |
| 2025-04-25 | 16.86 | 17.17 | 16.76 | 16.85 | 16.56 | qfq | 2,926,000 | 49,618,757 | -0.94% |
| 2025-04-24 | 16.80 | 17.85 | 16.40 | 17.01 | 16.72 | qfq | 7,631,793 | 128,577,233 | -4.97% |
| 2025-04-23 | 18.78 | 20.11 | 17.36 | 17.90 | 17.59 | qfq | 11,517,425 | 214,766,064 | -4.28% |
| 2025-04-22 | 18.02 | 18.91 | 17.82 | 18.70 | 18.38 | qfq | 5,968,052 | 110,305,333 | 4.00% |
| 2025-04-21 | 17.12 | 17.98 | 17.09 | 17.98 | 17.67 | qfq | 1,998,700 | 35,275,871 | 4.47% |
| 2025-04-18 | 17.16 | 17.46 | 17.02 | 17.21 | 16.91 | qfq | 988,200 | 16,990,784 | -1.15% |
| 2025-04-17 | 16.92 | 17.57 | 16.82 | 17.41 | 17.11 | qfq | 1,593,400 | 27,644,384 | 2.77% |
| 2025-04-16 | 17.10 | 17.26 | 16.41 | 16.94 | 16.65 | qfq | 1,447,300 | 24,311,320 | -0.88% |
| 2025-04-15 | 17.14 | 17.40 | 16.81 | 17.09 | 16.79 | qfq | 995,900 | 17,070,979 | 0.95% |
| 2025-04-14 | 16.81 | 17.22 | 16.81 | 16.93 | 16.64 | qfq | 889,000 | 15,144,794 | 1.38% |
| 2025-04-11 | 16.32 | 16.97 | 16.32 | 16.70 | 16.41 | qfq | 1,796,105 | 30,082,282 | 1.15% |
| 2025-04-10 | 15.95 | 16.76 | 15.95 | 16.51 | 16.22 | qfq | 3,022,403 | 49,832,350 | 4.89% |
| 2025-04-09 | 15.58 | 15.90 | 14.31 | 15.74 | 15.47 | qfq | 2,892,000 | 43,993,554 | -1.01% |
| 2025-04-08 | 15.64 | 16.25 | 15.33 | 15.90 | 15.62 | qfq | 2,402,300 | 38,048,822 | 0.70% |
| 2025-04-07 | 16.14 | 16.37 | 15.52 | 15.79 | 15.52 | qfq | 3,329,404 | 52,690,129 | -8.41% |
| 2025-04-03 | 17.36 | 17.42 | 16.84 | 17.24 | 16.94 | qfq | 1,038,904 | 17,800,561 | -0.81% |
| 2025-04-02 | 17.17 | 17.69 | 17.08 | 17.38 | 17.08 | qfq | 1,322,604 | 23,079,357 | 0.93% |
| 2025-04-01 | 17.09 | 17.52 | 17.08 | 17.22 | 16.92 | qfq | 1,329,900 | 23,014,692 | 0.82% |
| 2025-03-31 | 17.10 | 17.17 | 16.66 | 17.08 | 16.78 | qfq | 1,230,400 | 20,756,770 | -0.18% |
| 2025-03-28 | 17.21 | 17.56 | 16.99 | 17.11 | 16.81 | qfq | 1,036,300 | 17,829,600 | -1.38% |
| 2025-03-27 | 17.45 | 17.58 | 17.09 | 17.35 | 17.05 | qfq | 1,157,000 | 20,074,431 | -1.31% |
| 2025-03-26 | 17.22 | 17.76 | 17.02 | 17.58 | 17.28 | qfq | 1,435,484 | 25,249,344 | 2.57% |
| 2025-03-25 | 17.22 | 17.37 | 16.71 | 17.14 | 16.84 | qfq | 1,538,184 | 26,240,036 | -0.52% |
| 2025-03-24 | 18.26 | 18.65 | 16.82 | 17.23 | 16.93 | qfq | 3,111,284 | 54,453,503 | -5.02% |
| 2025-03-21 | 18.40 | 18.50 | 17.94 | 18.14 | 17.83 | qfq | 2,000,600 | 36,325,263 | -1.36% |
| 2025-03-20 | 18.33 | 18.64 | 18.27 | 18.39 | 18.07 | qfq | 1,579,800 | 29,155,542 | -0.11% |
| 2025-03-19 | 18.42 | 18.60 | 18.30 | 18.41 | 18.09 | qfq | 1,156,600 | 21,254,368 | -0.43% |
| 2025-03-18 | 18.22 | 18.56 | 18.15 | 18.49 | 18.17 | qfq | 1,417,600 | 25,987,445 | 1.59% |
| 2025-03-17 | 18.49 | 18.65 | 18.03 | 18.20 | 17.88 | qfq | 1,846,089 | 33,634,985 | -1.73% |
| 2025-03-14 | 17.88 | 18.60 | 17.60 | 18.52 | 18.20 | qfq | 2,503,291 | 45,537,132 | 3.29% |
| 2025-03-13 | 18.15 | 18.15 | 17.61 | 17.93 | 17.62 | qfq | 1,263,800 | 22,536,970 | -0.39% |
| 2025-03-12 | 17.98 | 18.14 | 17.85 | 18.00 | 17.69 | qfq | 1,301,300 | 23,433,145 | 0.11% |
| 2025-03-11 | 17.53 | 18.38 | 17.30 | 17.98 | 17.67 | qfq | 2,666,300 | 47,377,940 | 2.28% |
| 2025-03-10 | 17.96 | 18.06 | 17.44 | 17.58 | 17.28 | qfq | 2,105,803 | 37,327,209 | -2.01% |
| 2025-03-07 | 17.48 | 18.10 | 17.34 | 17.94 | 17.63 | qfq | 2,771,200 | 49,412,632 | 2.40% |
| 2025-03-06 | 17.10 | 17.55 | 16.92 | 17.52 | 17.22 | qfq | 2,221,503 | 38,526,065 | 2.52% |
| 2025-03-05 | 16.97 | 17.13 | 16.66 | 17.09 | 16.79 | qfq | 1,535,003 | 25,931,761 | 1.12% |
| 2025-03-04 | 16.55 | 17.04 | 16.55 | 16.90 | 16.61 | qfq | 1,681,100 | 28,369,372 | 1.44% |
| 2025-03-03 | 17.00 | 17.25 | 16.60 | 16.66 | 16.37 | qfq | 3,611,200 | 61,106,982 | -2.29% |
| 2025-02-28 | 17.10 | 17.40 | 17.00 | 17.05 | 16.75 | qfq | 1,452,500 | 24,926,791 | -1.10% |
| 2025-02-27 | 17.33 | 17.38 | 16.91 | 17.24 | 16.94 | qfq | 1,235,300 | 21,115,434 | -0.46% |
| 2025-02-26 | 17.02 | 17.49 | 17.02 | 17.32 | 17.02 | qfq | 1,525,400 | 26,421,655 | 1.64% |
| 2025-02-25 | 17.06 | 17.24 | 16.97 | 17.04 | 16.74 | qfq | 1,147,200 | 19,607,798 | -0.81% |
| 2025-02-24 | 17.00 | 17.20 | 16.83 | 17.18 | 16.88 | qfq | 1,384,600 | 23,596,749 | 1.18% |
| 2025-02-21 | 17.15 | 17.28 | 16.84 | 16.98 | 16.69 | qfq | 2,016,200 | 34,217,347 | -1.57% |
| 2025-02-20 | 17.35 | 17.35 | 17.06 | 17.25 | 16.95 | qfq | 1,252,557 | 21,554,719 | 0.23% |
| 2025-02-19 | 17.14 | 17.38 | 16.93 | 17.21 | 16.91 | qfq | 1,956,500 | 33,715,240 | 1.77% |
| 2025-02-18 | 17.29 | 17.50 | 16.88 | 16.91 | 16.62 | qfq | 2,869,571 | 49,247,270 | -2.25% |
| 2025-02-17 | 17.28 | 17.44 | 17.11 | 17.30 | 17.00 | qfq | 1,946,646 | 33,598,605 | -0.29% |
| 2025-02-14 | 17.47 | 17.60 | 17.26 | 17.35 | 17.05 | qfq | 742,300 | 12,921,679 | -0.63% |
| 2025-02-13 | 17.51 | 17.76 | 17.22 | 17.46 | 17.16 | qfq | 1,443,100 | 25,188,947 | -0.23% |
| 2025-02-12 | 17.80 | 17.80 | 17.30 | 17.50 | 17.20 | qfq | 1,137,107 | 19,878,480 | -0.34% |
| 2025-02-11 | 17.30 | 17.72 | 17.30 | 17.56 | 17.26 | qfq | 1,889,684 | 33,089,218 | 1.62% |
| 2025-02-10 | 17.51 | 17.51 | 17.20 | 17.28 | 16.98 | qfq | 2,111,852 | 36,575,085 | -0.75% |
| 2025-02-07 | 18.09 | 18.95 | 17.34 | 17.41 | 17.11 | qfq | 4,538,768 | 80,844,777 | -3.76% |
| 2025-02-06 | 17.27 | 18.11 | 17.25 | 18.09 | 17.78 | qfq | 3,052,500 | 53,958,993 | 4.21% |
| 2025-02-05 | 17.29 | 17.54 | 17.21 | 17.36 | 17.06 | qfq | 966,100 | 16,738,452 | 0.99% |
| 2025-01-27 | 16.75 | 17.47 | 16.75 | 17.19 | 16.89 | qfq | 1,880,900 | 32,385,067 | 2.50% |
| 2025-01-24 | 16.62 | 16.80 | 16.42 | 16.77 | 16.48 | qfq | 1,134,100 | 18,901,339 | 0.78% |
| 2025-01-23 | 16.80 | 16.87 | 16.63 | 16.64 | 16.35 | qfq | 988,118 | 16,560,680 | 0.00% |
| 2025-01-22 | 16.85 | 16.88 | 16.51 | 16.64 | 16.35 | qfq | 974,484 | 16,192,957 | -0.54% |
| 2025-01-21 | 16.76 | 16.76 | 16.43 | 16.73 | 16.44 | qfq | 1,240,218 | 20,593,304 | 1.09% |
| 2025-01-20 | 16.10 | 16.62 | 16.01 | 16.55 | 16.26 | qfq | 1,264,400 | 20,788,841 | 3.24% |
| 2025-01-17 | 15.95 | 16.09 | 15.76 | 16.03 | 15.75 | qfq | 824,590 | 13,128,251 | 0.25% |
| 2025-01-16 | 16.22 | 16.29 | 15.85 | 15.99 | 15.71 | qfq | 952,200 | 15,270,542 | -0.25% |
| 2025-01-15 | 16.15 | 16.40 | 16.01 | 16.03 | 15.75 | qfq | 1,296,376 | 20,968,379 | -0.12% |
| 2025-01-14 | 15.13 | 16.05 | 15.13 | 16.05 | 15.77 | qfq | 1,455,000 | 22,947,044 | 5.94% |
| 2025-01-13 | 15.01 | 15.23 | 14.59 | 15.15 | 14.89 | qfq | 1,157,100 | 17,313,699 | 0.26% |
| 2025-01-10 | 15.35 | 15.55 | 15.11 | 15.11 | 14.85 | qfq | 1,183,800 | 18,150,270 | -1.56% |
| 2025-01-09 | 15.42 | 15.66 | 15.26 | 15.35 | 15.08 | qfq | 1,015,300 | 15,665,329 | -1.22% |
| 2025-01-08 | 15.77 | 15.92 | 15.10 | 15.54 | 15.27 | qfq | 1,401,384 | 21,742,249 | -1.46% |
| 2025-01-07 | 15.27 | 15.77 | 15.11 | 15.77 | 15.50 | qfq | 1,579,284 | 24,519,718 | 3.27% |
| 2025-01-06 | 15.39 | 15.57 | 14.75 | 15.27 | 15.01 | qfq | 2,090,100 | 31,937,759 | -0.78% |
| 2025-01-03 | 15.64 | 15.79 | 15.15 | 15.39 | 15.12 | qfq | 2,037,400 | 31,391,103 | -1.66% |
| 2025-01-02 | 15.90 | 16.28 | 15.50 | 15.65 | 15.38 | qfq | 1,533,503 | 24,378,780 | -1.45% |
| 2024-12-31 | 16.55 | 16.55 | 15.87 | 15.88 | 15.60 | qfq | 1,592,800 | 25,595,134 | -2.16% |
| 2024-12-30 | 16.59 | 16.84 | 16.13 | 16.23 | 15.95 | qfq | 2,435,960 | 39,815,003 | -2.76% |
| 2024-12-27 | 16.82 | 17.68 | 16.69 | 16.69 | 16.40 | qfq | 2,323,900 | 39,470,355 | -1.07% |
| 2024-12-26 | 16.14 | 17.39 | 16.08 | 16.87 | 16.58 | qfq | 4,614,004 | 78,032,077 | 3.50% |
| 2024-12-25 | 17.60 | 18.60 | 16.08 | 16.30 | 16.02 | qfq | 9,231,071 | 161,747,545 | -5.51% |
| 2024-12-24 | 16.65 | 17.48 | 16.65 | 17.25 | 16.95 | qfq | 4,498,806 | 77,364,958 | 3.11% |
| 2024-12-23 | 17.15 | 17.31 | 16.41 | 16.73 | 16.44 | qfq | 2,976,888 | 49,992,793 | -2.73% |
| 2024-12-20 | 16.95 | 17.24 | 16.72 | 17.20 | 16.90 | qfq | 2,413,251 | 41,157,300 | 1.96% |
| 2024-12-19 | 16.42 | 17.15 | 16.31 | 16.87 | 16.58 | qfq | 2,454,451 | 41,169,492 | 1.63% |
| 2024-12-18 | 16.35 | 16.65 | 15.90 | 16.60 | 16.31 | qfq | 2,236,287 | 36,608,765 | 1.16% |
| 2024-12-17 | 17.39 | 17.42 | 16.30 | 16.41 | 16.13 | qfq | 3,508,087 | 58,761,862 | -5.47% |
| 2024-12-16 | 17.46 | 17.78 | 17.22 | 17.36 | 17.06 | qfq | 1,760,100 | 30,724,387 | 0.00% |
| 2024-12-13 | 17.71 | 17.76 | 17.32 | 17.36 | 17.06 | qfq | 1,936,000 | 34,037,705 | -2.42% |
| 2024-12-12 | 17.39 | 17.84 | 17.29 | 17.79 | 17.48 | qfq | 2,092,700 | 36,777,998 | 2.30% |
| 2024-12-11 | 17.17 | 17.45 | 17.03 | 17.39 | 17.09 | qfq | 1,855,551 | 32,008,882 | 0.29% |
| 2024-12-10 | 17.94 | 18.09 | 17.16 | 17.34 | 17.04 | qfq | 3,512,000 | 61,414,714 | -2.03% |
| 2024-12-09 | 17.03 | 17.88 | 17.00 | 17.70 | 17.39 | qfq | 4,133,803 | 72,089,129 | 4.00% |
| 2024-12-06 | 17.08 | 17.13 | 16.73 | 17.02 | 16.72 | qfq | 1,885,500 | 31,921,726 | -0.23% |
| 2024-12-05 | 16.80 | 17.07 | 16.66 | 17.06 | 16.76 | qfq | 1,819,300 | 30,860,072 | 1.73% |
| 2024-12-04 | 16.83 | 16.98 | 16.62 | 16.77 | 16.48 | qfq | 1,660,900 | 27,906,651 | -0.36% |
| 2024-12-03 | 16.92 | 17.20 | 16.76 | 16.83 | 16.54 | qfq | 1,786,406 | 30,189,639 | -0.88% |
| 2024-12-02 | 17.07 | 17.20 | 16.70 | 16.98 | 16.69 | qfq | 2,215,450 | 37,476,517 | 1.13% |
| 2024-11-29 | 16.51 | 16.85 | 16.45 | 16.79 | 16.50 | qfq | 3,239,406 | 54,036,139 | 1.33% |
| 2024-11-28 | 16.19 | 16.84 | 16.19 | 16.57 | 16.28 | qfq | 3,233,803 | 53,612,019 | 1.59% |
| 2024-11-27 | 15.95 | 16.68 | 15.54 | 16.31 | 16.03 | qfq | 2,523,900 | 40,484,355 | 1.49% |
| 2024-11-26 | 16.19 | 16.42 | 15.97 | 16.07 | 15.79 | qfq | 1,576,100 | 25,456,614 | -0.68% |
| 2024-11-25 | 15.98 | 16.20 | 15.73 | 16.18 | 15.90 | qfq | 2,087,700 | 33,374,644 | 3.72% |
| 2024-11-22 | 16.31 | 16.48 | 15.57 | 15.60 | 15.33 | qfq | 1,839,103 | 29,508,362 | -4.82% |
| 2024-11-21 | 16.32 | 16.48 | 16.18 | 16.39 | 16.11 | qfq | 1,350,603 | 22,049,757 | 0.24% |
| 2024-11-20 | 15.81 | 16.37 | 15.75 | 16.35 | 16.07 | qfq | 2,178,703 | 35,202,816 | 2.83% |
| 2024-11-19 | 15.59 | 15.94 | 15.45 | 15.90 | 15.62 | qfq | 2,207,603 | 34,749,855 | 1.99% |
| 2024-11-18 | 15.92 | 16.09 | 15.36 | 15.59 | 15.32 | qfq | 1,713,603 | 26,844,504 | -1.58% |
| 2024-11-15 | 16.08 | 16.26 | 15.79 | 15.84 | 15.57 | qfq | 1,566,256 | 25,176,886 | -1.61% |
| 2024-11-14 | 16.47 | 16.55 | 16.00 | 16.10 | 15.82 | qfq | 1,457,100 | 23,678,137 | -2.37% |
| 2024-11-13 | 16.39 | 16.52 | 15.88 | 16.49 | 16.20 | qfq | 2,161,340 | 35,184,792 | 1.35% |
| 2024-11-12 | 16.38 | 16.57 | 16.11 | 16.27 | 15.99 | qfq | 2,322,762 | 37,981,194 | -0.25% |
| 2024-11-11 | 16.04 | 16.36 | 16.00 | 16.31 | 16.03 | qfq | 2,258,606 | 36,600,454 | 0.99% |
| 2024-11-08 | 15.95 | 16.18 | 15.72 | 16.15 | 15.87 | qfq | 2,878,806 | 45,980,437 | 1.57% |
| 2024-11-07 | 15.66 | 15.93 | 15.52 | 15.90 | 15.62 | qfq | 2,235,663 | 35,272,791 | 1.60% |
| 2024-11-06 | 15.58 | 15.84 | 15.43 | 15.65 | 15.38 | qfq | 1,989,903 | 31,094,475 | 0.32% |
| 2024-11-05 | 15.48 | 15.70 | 15.40 | 15.60 | 15.33 | qfq | 2,324,203 | 36,091,263 | 0.78% |
| 2024-11-04 | 14.90 | 15.55 | 14.89 | 15.48 | 15.21 | qfq | 2,462,000 | 37,869,155 | 2.99% |
| 2024-11-01 | 16.15 | 16.29 | 15.00 | 15.03 | 14.77 | qfq | 5,052,700 | 78,002,974 | -8.52% |
| 2024-10-31 | 15.44 | 16.51 | 15.36 | 16.43 | 16.15 | qfq | 5,534,848 | 89,000,461 | 6.48% |
| 2024-10-30 | 15.40 | 15.70 | 15.25 | 15.43 | 15.16 | qfq | 1,765,842 | 27,312,509 | -0.58% |
| 2024-10-29 | 15.79 | 15.89 | 15.38 | 15.52 | 15.25 | qfq | 2,103,903 | 32,732,089 | -1.40% |
| 2024-10-28 | 15.79 | 15.79 | 15.53 | 15.74 | 15.47 | qfq | 1,684,700 | 26,344,109 | 1.42% |
| 2024-10-25 | 15.42 | 15.61 | 15.36 | 15.52 | 15.25 | qfq | 1,568,142 | 24,301,323 | 1.37% |
| 2024-10-24 | 15.35 | 15.40 | 15.17 | 15.31 | 15.04 | qfq | 1,019,000 | 15,550,304 | -0.07% |
| 2024-10-23 | 15.35 | 15.53 | 15.17 | 15.32 | 15.05 | qfq | 1,675,200 | 25,753,820 | -0.20% |
| 2024-10-22 | 15.28 | 15.45 | 14.91 | 15.35 | 15.08 | qfq | 3,508,503 | 53,526,688 | -0.26% |
| 2024-10-21 | 15.18 | 15.81 | 15.01 | 15.39 | 15.12 | qfq | 5,045,728 | 77,484,481 | 2.26% |
| 2024-10-18 | 14.56 | 15.09 | 14.51 | 15.05 | 14.79 | qfq | 2,150,175 | 31,934,505 | 3.29% |
| 2024-10-17 | 14.55 | 14.87 | 14.45 | 14.57 | 14.32 | qfq | 1,332,800 | 19,511,060 | -0.14% |
| 2024-10-16 | 14.30 | 14.67 | 14.24 | 14.59 | 14.34 | qfq | 1,217,803 | 17,693,699 | 0.83% |
| 2024-10-15 | 14.70 | 14.74 | 14.46 | 14.47 | 14.22 | qfq | 1,885,900 | 27,543,892 | -1.90% |
| 2024-10-14 | 14.46 | 14.83 | 14.30 | 14.75 | 14.49 | qfq | 1,580,003 | 23,065,613 | 2.01% |
| 2024-10-11 | 15.02 | 15.06 | 14.29 | 14.46 | 14.21 | qfq | 2,133,784 | 31,182,659 | -3.28% |
| 2024-10-10 | 15.00 | 15.43 | 14.66 | 14.95 | 14.69 | qfq | 2,421,987 | 36,473,556 | 0.40% |
| 2024-10-09 | 15.92 | 15.95 | 14.87 | 14.89 | 14.63 | qfq | 3,273,300 | 50,156,920 | -8.54% |
| 2024-10-08 | 16.80 | 16.80 | 15.43 | 16.28 | 16.00 | qfq | 5,007,006 | 80,597,793 | 6.20% |
| 2024-09-30 | 14.65 | 15.54 | 14.24 | 15.33 | 15.06 | qfq | 4,573,958 | 68,275,924 | 7.81% |
| 2024-09-27 | 13.89 | 14.40 | 13.79 | 14.22 | 13.97 | qfq | 2,550,000 | 35,905,909 | 3.04% |
| 2024-09-26 | 13.41 | 13.82 | 13.39 | 13.80 | 13.56 | qfq | 1,319,800 | 18,018,746 | 2.22% |
| 2024-09-25 | 13.48 | 13.74 | 13.44 | 13.50 | 13.27 | qfq | 1,558,400 | 21,212,279 | 0.37% |
| 2024-09-24 | 13.15 | 13.51 | 13.06 | 13.45 | 13.22 | qfq | 1,315,600 | 17,485,501 | 2.44% |
| 2024-09-23 | 12.99 | 13.18 | 12.86 | 13.13 | 12.90 | qfq | 862,384 | 11,253,912 | 0.38% |
| 2024-09-20 | 12.97 | 13.09 | 12.76 | 13.08 | 12.85 | qfq | 1,048,800 | 13,621,049 | 0.85% |
| 2024-09-19 | 12.65 | 13.02 | 12.63 | 12.97 | 12.75 | qfq | 1,498,900 | 19,264,240 | 3.10% |
| 2024-09-18 | 13.00 | 13.07 | 12.44 | 12.58 | 12.36 | qfq | 1,697,800 | 21,438,093 | -3.45% |
| 2024-09-13 | 13.17 | 13.19 | 12.99 | 13.03 | 12.80 | qfq | 792,200 | 10,368,405 | -0.99% |
| 2024-09-12 | 13.37 | 13.54 | 13.15 | 13.16 | 12.93 | qfq | 728,600 | 9,714,261 | -1.86% |
| 2024-09-11 | 13.50 | 13.68 | 13.33 | 13.41 | 13.18 | qfq | 942,603 | 12,719,514 | -1.32% |
| 2024-09-10 | 13.34 | 13.59 | 13.30 | 13.59 | 13.35 | qfq | 1,004,500 | 13,522,812 | 1.87% |
| 2024-09-09 | 13.20 | 13.45 | 13.02 | 13.34 | 13.11 | qfq | 713,200 | 9,471,648 | 0.45% |
| 2024-09-06 | 13.74 | 13.74 | 13.22 | 13.28 | 13.05 | qfq | 834,400 | 11,216,200 | -2.06% |
| 2024-09-05 | 13.32 | 13.58 | 13.24 | 13.56 | 13.32 | qfq | 868,600 | 11,709,263 | 1.65% |
| 2024-09-04 | 13.41 | 13.57 | 13.31 | 13.34 | 13.11 | qfq | 925,900 | 12,426,533 | -0.30% |
| 2024-09-03 | 13.15 | 13.47 | 13.15 | 13.38 | 13.15 | qfq | 1,188,000 | 15,855,847 | 1.75% |
| 2024-09-02 | 13.18 | 13.75 | 13.13 | 13.15 | 12.92 | qfq | 1,710,884 | 22,908,351 | -0.15% |
| 2024-08-30 | 13.05 | 13.34 | 13.01 | 13.17 | 12.94 | qfq | 890,500 | 11,755,139 | 1.23% |
| 2024-08-29 | 12.70 | 13.05 | 12.65 | 13.01 | 12.78 | qfq | 760,700 | 9,821,355 | 2.12% |
| 2024-08-28 | 12.62 | 12.91 | 12.55 | 12.74 | 12.52 | qfq | 719,600 | 9,182,819 | 0.95% |
| 2024-08-27 | 12.91 | 12.91 | 12.58 | 12.62 | 12.40 | qfq | 736,000 | 9,335,523 | -2.25% |
| 2024-08-26 | 12.66 | 13.01 | 12.55 | 12.91 | 12.69 | qfq | 924,200 | 11,875,650 | 2.46% |
| 2024-08-23 | 12.80 | 12.80 | 12.52 | 12.60 | 12.38 | qfq | 948,803 | 11,986,501 | -1.49% |
| 2024-08-22 | 13.02 | 13.14 | 12.71 | 12.79 | 12.57 | qfq | 913,703 | 11,779,703 | -1.92% |
| 2024-08-21 | 13.15 | 13.27 | 13.00 | 13.04 | 12.81 | qfq | 830,700 | 10,875,300 | -0.91% |
| 2024-08-20 | 13.66 | 13.66 | 13.06 | 13.16 | 12.93 | qfq | 1,102,201 | 14,655,017 | -3.66% |
| 2024-08-19 | 13.40 | 13.73 | 13.35 | 13.66 | 13.42 | qfq | 1,283,906 | 17,429,789 | 1.56% |
| 2024-08-16 | 13.53 | 13.63 | 13.42 | 13.45 | 13.22 | qfq | 910,287 | 12,307,352 | -0.52% |
| 2024-08-15 | 13.68 | 13.76 | 13.44 | 13.52 | 13.29 | qfq | 1,429,400 | 19,415,033 | -1.17% |
| 2024-08-14 | 13.63 | 14.09 | 13.62 | 13.68 | 13.44 | qfq | 1,889,500 | 26,111,121 | -0.36% |
| 2024-08-13 | 13.48 | 13.77 | 13.18 | 13.73 | 13.49 | qfq | 2,067,584 | 28,078,391 | 1.40% |
| 2024-08-12 | 13.28 | 13.58 | 13.11 | 13.54 | 13.31 | qfq | 1,674,300 | 22,405,491 | 1.88% |
| 2024-08-09 | 13.28 | 13.55 | 13.25 | 13.29 | 13.06 | qfq | 955,600 | 12,781,989 | 0.23% |
| 2024-08-08 | 13.37 | 13.40 | 13.00 | 13.26 | 13.03 | qfq | 951,400 | 12,546,708 | -0.82% |
| 2024-08-07 | 13.17 | 13.41 | 13.08 | 13.37 | 13.14 | qfq | 969,500 | 12,877,163 | 1.36% |
| 2024-08-06 | 12.96 | 13.24 | 12.62 | 13.19 | 12.96 | qfq | 1,459,100 | 19,051,624 | 2.09% |
| 2024-08-05 | 13.28 | 13.48 | 12.91 | 12.92 | 12.70 | qfq | 1,152,100 | 15,204,083 | -3.51% |
| 2024-08-02 | 13.52 | 13.68 | 13.37 | 13.39 | 13.16 | qfq | 1,137,403 | 15,365,022 | -1.25% |
| 2024-08-01 | 13.59 | 13.68 | 13.48 | 13.56 | 13.32 | qfq | 929,085 | 12,615,345 | -0.15% |
| 2024-07-31 | 13.30 | 13.59 | 13.22 | 13.58 | 13.34 | qfq | 1,255,588 | 16,875,021 | 2.41% |
| 2024-07-30 | 13.07 | 13.28 | 12.96 | 13.26 | 13.03 | qfq | 953,569 | 12,564,978 | 1.45% |
| 2024-07-29 | 13.11 | 13.26 | 13.03 | 13.07 | 12.84 | qfq | 871,868 | 11,459,111 | -0.61% |
| 2024-07-26 | 12.98 | 13.18 | 12.97 | 13.15 | 12.92 | qfq | 1,414,100 | 18,527,085 | 0.92% |
| 2024-07-25 | 12.63 | 13.12 | 12.52 | 13.03 | 12.80 | qfq | 1,162,600 | 14,946,409 | 2.60% |
| 2024-07-24 | 12.93 | 12.97 | 12.66 | 12.70 | 12.48 | qfq | 975,500 | 12,466,738 | -1.78% |
| 2024-07-23 | 13.17 | 13.33 | 12.87 | 12.93 | 12.71 | qfq | 803,584 | 10,568,472 | -1.97% |
| 2024-07-22 | 13.08 | 13.25 | 13.02 | 13.19 | 12.96 | qfq | 840,100 | 11,040,119 | 0.84% |
| 2024-07-19 | 12.88 | 13.28 | 12.75 | 13.08 | 12.85 | qfq | 886,400 | 11,534,723 | 1.40% |
| 2024-07-18 | 13.00 | 13.05 | 12.59 | 12.90 | 12.68 | qfq | 1,205,800 | 15,388,373 | -1.15% |
| 2024-07-17 | 13.38 | 13.38 | 13.04 | 13.05 | 12.82 | qfq | 813,100 | 10,669,799 | -2.32% |
| 2024-07-16 | 13.50 | 13.64 | 13.27 | 13.36 | 13.13 | qfq | 778,500 | 10,432,455 | -1.04% |
| 2024-07-15 | 13.88 | 14.05 | 13.41 | 13.50 | 13.27 | qfq | 1,189,300 | 16,233,641 | -2.46% |
| 2024-07-12 | 13.83 | 14.00 | 13.71 | 13.84 | 13.60 | qfq | 1,015,700 | 14,080,133 | -0.29% |
| 2024-07-11 | 13.45 | 13.92 | 13.40 | 13.88 | 13.64 | qfq | 1,202,900 | 16,537,466 | 4.68% |
| 2024-07-10 | 13.24 | 13.51 | 13.22 | 13.26 | 13.03 | qfq | 993,676 | 13,293,292 | -0.23% |
| 2024-07-09 | 13.09 | 13.38 | 12.73 | 13.29 | 13.06 | qfq | 1,182,500 | 15,486,243 | 2.23% |
| 2024-07-08 | 13.48 | 13.52 | 12.95 | 13.00 | 12.77 | qfq | 1,002,200 | 13,150,850 | -3.85% |
| 2024-07-05 | 13.42 | 13.59 | 13.14 | 13.52 | 13.29 | qfq | 745,866 | 10,013,141 | 0.07% |
| 2024-07-04 | 13.95 | 14.08 | 13.43 | 13.51 | 13.28 | qfq | 1,052,450 | 14,387,400 | -2.95% |
| 2024-07-03 | 14.19 | 14.26 | 13.88 | 13.92 | 13.68 | qfq | 900,700 | 12,617,921 | -1.83% |
| 2024-07-02 | 14.13 | 14.27 | 14.05 | 14.18 | 13.93 | qfq | 837,603 | 11,840,998 | 0.28% |
| 2024-07-01 | 13.93 | 14.15 | 13.67 | 14.14 | 13.89 | qfq | 1,283,400 | 17,830,451 | 1.51% |
| 2024-06-28 | 14.02 | 14.23 | 13.85 | 13.93 | 13.69 | qfq | 1,324,900 | 18,628,124 | -0.64% |
| 2024-06-27 | 14.06 | 14.45 | 13.98 | 14.02 | 13.78 | qfq | 2,207,642 | 31,422,755 | -1.06% |
| 2024-06-26 | 13.60 | 14.32 | 13.37 | 14.17 | 13.92 | qfq | 2,671,600 | 37,381,279 | 4.73% |
| 2024-06-25 | 13.23 | 13.86 | 13.23 | 13.53 | 13.30 | qfq | 1,397,529 | 19,033,581 | 2.27% |
| 2024-06-24 | 13.75 | 13.89 | 13.05 | 13.23 | 13.00 | qfq | 1,323,500 | 17,682,671 | -5.03% |
| 2024-06-21 | 13.74 | 14.14 | 13.60 | 13.93 | 13.69 | qfq | 786,900 | 10,928,082 | -0.14% |
| 2024-06-20 | 14.30 | 14.42 | 13.80 | 13.95 | 13.71 | qfq | 1,092,000 | 15,345,692 | -2.86% |
| 2024-06-19 | 14.39 | 14.59 | 14.26 | 14.36 | 14.11 | qfq | 1,200,300 | 17,301,821 | -0.14% |
| 2024-06-18 | 14.15 | 14.40 | 13.97 | 14.38 | 14.13 | qfq | 1,105,063 | 15,789,698 | 2.79% |
| 2024-06-17 | 14.18 | 14.30 | 13.96 | 13.99 | 13.75 | qfq | 947,284 | 13,382,269 | -1.27% |
| 2024-06-14 | 14.27 | 14.31 | 13.90 | 14.17 | 13.92 | qfq | 760,200 | 10,773,742 | -0.98% |
| 2024-06-13 | 14.27 | 14.47 | 14.12 | 14.31 | 14.06 | qfq | 958,300 | 13,672,956 | 0.35% |
| 2024-06-12 | 13.92 | 14.32 | 13.79 | 14.26 | 14.01 | qfq | 1,050,700 | 14,873,073 | 2.52% |
| 2024-06-11 | 13.90 | 13.97 | 13.43 | 13.91 | 13.67 | qfq | 1,242,168 | 17,054,348 | 0.29% |
| 2024-06-07 | 13.21 | 13.98 | 13.21 | 13.87 | 13.63 | qfq | 1,635,268 | 22,391,547 | 6.69% |
| 2024-06-06 | 14.10 | 14.20 | 12.90 | 13.00 | 12.77 | qfq | 2,171,092 | 28,859,110 | -7.80% |
| 2024-06-05 | 14.40 | 14.45 | 14.03 | 14.10 | 13.86 | qfq | 1,065,800 | 15,185,847 | -2.08% |
| 2024-06-04 | 14.84 | 14.84 | 14.01 | 14.40 | 14.15 | qfq | 1,630,300 | 23,289,055 | -3.42% |
| 2024-06-03 | 15.62 | 15.74 | 14.79 | 14.91 | 14.65 | qfq | 1,465,800 | 22,241,177 | -4.91% |
| 2024-05-31 | 15.45 | 15.74 | 15.32 | 15.68 | 15.41 | qfq | 920,400 | 14,353,589 | 1.42% |
| 2024-05-30 | 15.48 | 15.66 | 15.26 | 15.46 | 15.19 | qfq | 1,163,200 | 18,050,989 | -0.13% |
| 2024-05-29 | 15.09 | 15.62 | 14.98 | 15.48 | 15.21 | qfq | 1,284,301 | 19,724,415 | 1.78% |
| 2024-05-28 | 15.56 | 15.58 | 15.16 | 15.21 | 14.82 | qfq | 933,884 | 14,306,213 | -2.62% |
| 2024-05-27 | 15.62 | 15.79 | 15.29 | 15.62 | 15.22 | qfq | 809,400 | 12,528,228 | 0.45% |
| 2024-05-24 | 15.65 | 15.85 | 15.39 | 15.55 | 15.15 | qfq | 960,100 | 15,016,748 | -0.13% |
| 2024-05-23 | 16.11 | 16.11 | 15.51 | 15.57 | 15.17 | qfq | 1,105,200 | 17,394,090 | -3.23% |
| 2024-05-22 | 15.97 | 16.19 | 15.93 | 16.09 | 15.68 | qfq | 1,113,600 | 17,940,828 | 0.19% |
| 2024-05-21 | 16.15 | 16.18 | 15.80 | 16.06 | 15.65 | qfq | 1,001,000 | 16,000,371 | -0.56% |
| 2024-05-20 | 16.23 | 16.39 | 16.02 | 16.15 | 15.74 | qfq | 1,050,500 | 16,972,109 | -0.37% |
| 2024-05-17 | 16.08 | 16.29 | 15.83 | 16.21 | 15.80 | qfq | 1,193,284 | 19,186,750 | 0.87% |
| 2024-05-16 | 15.88 | 16.18 | 15.87 | 16.07 | 15.66 | qfq | 759,500 | 12,214,289 | 1.64% |
| 2024-05-15 | 16.03 | 16.14 | 15.80 | 15.81 | 15.41 | qfq | 676,600 | 10,805,946 | -1.00% |
| 2024-05-14 | 15.71 | 16.17 | 15.71 | 15.97 | 15.56 | qfq | 1,173,100 | 18,739,526 | 1.72% |
| 2024-05-13 | 16.12 | 16.12 | 15.65 | 15.70 | 15.30 | qfq | 1,163,984 | 18,381,909 | -3.33% |
| 2024-05-10 | 16.60 | 16.66 | 16.16 | 16.24 | 15.83 | qfq | 886,084 | 14,440,369 | -2.05% |
| 2024-05-09 | 16.25 | 16.62 | 16.25 | 16.58 | 16.16 | qfq | 990,500 | 16,366,892 | 2.09% |
| 2024-05-08 | 16.70 | 16.72 | 16.20 | 16.24 | 15.83 | qfq | 1,147,900 | 18,834,832 | -3.10% |
| 2024-05-07 | 16.57 | 16.76 | 16.43 | 16.76 | 16.33 | qfq | 923,000 | 15,366,193 | 0.78% |
| 2024-05-06 | 16.19 | 16.65 | 16.19 | 16.63 | 16.21 | qfq | 1,252,559 | 20,659,054 | 3.10% |
| 2024-04-30 | 16.18 | 16.40 | 15.85 | 16.13 | 15.72 | qfq | 1,830,557 | 29,535,977 | 0.31% |
| 2024-04-29 | 15.46 | 16.12 | 15.46 | 16.08 | 15.67 | qfq | 1,580,045 | 25,109,297 | 3.94% |
| 2024-04-26 | 15.42 | 15.68 | 15.23 | 15.47 | 15.08 | qfq | 1,157,142 | 17,919,335 | 0.65% |
| 2024-04-25 | 15.02 | 15.62 | 14.98 | 15.37 | 14.98 | qfq | 1,713,900 | 26,386,930 | 2.06% |
| 2024-04-24 | 14.75 | 15.15 | 14.70 | 15.06 | 14.68 | qfq | 1,427,203 | 21,398,624 | 2.73% |
| 2024-04-23 | 14.12 | 14.83 | 14.12 | 14.66 | 14.29 | qfq | 1,823,503 | 26,509,669 | 4.12% |
| 2024-04-22 | 14.30 | 14.39 | 13.71 | 14.08 | 13.72 | qfq | 1,387,333 | 19,569,253 | -1.54% |
| 2024-04-19 | 14.53 | 14.70 | 14.10 | 14.30 | 13.94 | qfq | 1,350,284 | 19,337,012 | -1.58% |
| 2024-04-18 | 14.38 | 14.90 | 14.08 | 14.53 | 14.16 | qfq | 1,934,752 | 28,048,298 | 1.18% |
| 2024-04-17 | 13.13 | 14.49 | 13.08 | 14.36 | 14.00 | qfq | 2,321,587 | 32,711,515 | 8.54% |
| 2024-04-16 | 14.55 | 14.67 | 13.23 | 13.23 | 12.89 | qfq | 2,640,684 | 35,406,882 | -10.00% |
| 2024-04-15 | 16.10 | 16.42 | 14.70 | 14.70 | 14.33 | qfq | 2,915,542 | 43,951,500 | -9.98% |
| 2024-04-12 | 16.45 | 16.79 | 16.27 | 16.33 | 15.91 | qfq | 1,238,584 | 20,478,608 | -0.49% |
| 2024-04-11 | 16.10 | 16.75 | 15.91 | 16.41 | 15.99 | qfq | 1,323,200 | 21,694,493 | 1.55% |
| 2024-04-10 | 16.65 | 16.75 | 16.03 | 16.16 | 15.75 | qfq | 1,584,400 | 25,849,996 | -3.23% |
| 2024-04-09 | 16.59 | 16.90 | 16.58 | 16.70 | 16.28 | qfq | 1,178,387 | 19,690,235 | 0.42% |
| 2024-04-08 | 17.07 | 17.26 | 16.55 | 16.63 | 16.21 | qfq | 2,046,103 | 34,514,719 | -2.58% |
| 2024-04-03 | 17.27 | 17.38 | 16.71 | 17.07 | 16.64 | qfq | 1,436,303 | 24,324,992 | -0.58% |
| 2024-04-02 | 17.32 | 17.45 | 17.04 | 17.17 | 16.73 | qfq | 1,486,857 | 25,611,802 | -1.27% |
| 2024-04-01 | 16.74 | 17.56 | 16.74 | 17.39 | 16.95 | qfq | 2,134,693 | 36,756,917 | 3.64% |
| 2024-03-29 | 16.90 | 17.16 | 16.61 | 16.78 | 16.35 | qfq | 1,294,203 | 21,760,712 | 0.96% |
| 2024-03-28 | 16.21 | 16.84 | 16.20 | 16.62 | 16.20 | qfq | 1,362,904 | 22,629,996 | 2.28% |
| 2024-03-27 | 16.62 | 16.80 | 16.23 | 16.25 | 15.84 | qfq | 1,545,000 | 25,479,778 | -2.52% |
| 2024-03-26 | 16.40 | 16.73 | 16.26 | 16.67 | 16.25 | qfq | 1,262,000 | 20,844,930 | 1.65% |
| 2024-03-25 | 16.77 | 16.87 | 16.33 | 16.40 | 15.98 | qfq | 1,556,984 | 25,937,510 | -2.32% |
| 2024-03-22 | 17.19 | 17.19 | 16.73 | 16.79 | 16.36 | qfq | 1,780,084 | 30,040,739 | -2.38% |
| 2024-03-21 | 17.25 | 17.36 | 16.87 | 17.20 | 16.76 | qfq | 1,846,987 | 31,661,654 | 0.00% |
| 2024-03-20 | 16.88 | 17.22 | 16.80 | 17.20 | 16.76 | qfq | 1,801,725 | 30,695,197 | 1.78% |
| 2024-03-19 | 16.80 | 17.05 | 16.68 | 16.90 | 16.47 | qfq | 2,075,985 | 35,077,936 | 0.18% |
| 2024-03-18 | 16.45 | 16.89 | 16.36 | 16.87 | 16.44 | qfq | 2,048,900 | 34,139,387 | 2.74% |
| 2024-03-15 | 16.01 | 16.66 | 16.01 | 16.42 | 16.00 | qfq | 2,032,597 | 33,170,412 | 2.11% |
| 2024-03-14 | 16.18 | 16.34 | 15.85 | 16.08 | 15.67 | qfq | 1,380,800 | 22,284,376 | -1.11% |
| 2024-03-13 | 16.28 | 16.40 | 16.02 | 16.26 | 15.85 | qfq | 1,859,663 | 30,146,385 | -0.18% |
| 2024-03-12 | 15.78 | 16.30 | 15.73 | 16.29 | 15.88 | qfq | 2,144,700 | 34,378,377 | 3.30% |
| 2024-03-11 | 15.37 | 15.77 | 15.36 | 15.77 | 15.37 | qfq | 1,751,150 | 27,366,464 | 2.54% |
| 2024-03-08 | 15.43 | 15.48 | 15.14 | 15.38 | 14.99 | qfq | 1,351,955 | 20,685,888 | 0.07% |
| 2024-03-07 | 15.41 | 15.85 | 15.22 | 15.37 | 14.98 | qfq | 1,926,200 | 29,965,590 | -0.19% |
| 2024-03-06 | 15.15 | 15.53 | 14.91 | 15.40 | 15.01 | qfq | 1,730,906 | 26,427,941 | 2.80% |
| 2024-03-05 | 15.43 | 15.52 | 14.90 | 14.98 | 14.60 | qfq | 1,814,300 | 27,430,132 | -2.41% |
| 2024-03-04 | 15.70 | 15.90 | 15.05 | 15.35 | 14.96 | qfq | 1,871,068 | 28,809,204 | -2.23% |
| 2024-03-01 | 15.51 | 15.75 | 15.37 | 15.70 | 15.30 | qfq | 1,856,400 | 28,924,527 | 1.49% |
| 2024-02-29 | 14.51 | 15.65 | 14.50 | 15.47 | 15.08 | qfq | 2,804,953 | 42,921,730 | 3.00% |
| 2024-02-28 | 16.69 | 17.30 | 15.02 | 15.02 | 14.64 | qfq | 4,476,237 | 71,904,355 | -10.01% |
| 2024-02-27 | 16.02 | 16.70 | 15.91 | 16.69 | 16.27 | qfq | 2,877,920 | 47,341,966 | 4.84% |
| 2024-02-26 | 16.11 | 16.43 | 15.55 | 15.92 | 15.52 | qfq | 3,146,903 | 50,039,000 | 1.02% |
| 2024-02-23 | 15.30 | 15.85 | 15.14 | 15.76 | 15.36 | qfq | 2,580,037 | 39,927,706 | 3.07% |
| 2024-02-22 | 14.75 | 15.30 | 14.59 | 15.29 | 14.90 | qfq | 2,758,992 | 41,281,020 | 4.30% |
| 2024-02-21 | 14.22 | 15.14 | 14.12 | 14.66 | 14.29 | qfq | 3,115,556 | 46,003,054 | 2.02% |
| 2024-02-20 | 14.10 | 14.44 | 13.70 | 14.37 | 14.00 | qfq | 2,489,469 | 35,137,136 | 2.86% |
| 2024-02-19 | 13.52 | 14.02 | 13.52 | 13.97 | 13.61 | qfq | 2,943,132 | 40,677,867 | 3.71% |
| 2024-02-08 | 12.35 | 13.66 | 12.21 | 13.47 | 13.13 | qfq | 3,037,580 | 39,752,530 | 5.48% |
| 2024-02-07 | 14.04 | 14.04 | 12.77 | 12.77 | 12.45 | qfq | 4,620,998 | 61,101,422 | -10.01% |
| 2024-02-06 | 14.19 | 15.02 | 14.19 | 14.19 | 13.83 | qfq | 4,762,400 | 68,255,263 | -10.02% |
| 2024-02-05 | 15.98 | 16.56 | 15.77 | 15.77 | 15.37 | qfq | 1,900,000 | 30,042,508 | -9.99% |
| 2024-02-02 | 18.91 | 19.20 | 17.52 | 17.52 | 17.07 | qfq | 5,351,300 | 96,820,330 | -10.02% |
| 2024-02-01 | 18.10 | 20.16 | 18.05 | 19.47 | 18.98 | qfq | 8,592,620 | 167,352,944 | 6.22% |
| 2024-01-31 | 17.84 | 19.55 | 17.70 | 18.33 | 17.86 | qfq | 4,122,000 | 76,222,816 | 1.50% |
| 2024-01-30 | 17.91 | 18.77 | 17.76 | 18.06 | 17.60 | qfq | 2,820,224 | 51,406,421 | -5.94% |
| 2024-01-29 | 19.45 | 21.11 | 19.10 | 19.20 | 18.71 | qfq | 4,484,800 | 88,859,064 | 0.05% |
| 2024-01-26 | 19.21 | 19.25 | 18.90 | 19.19 | 18.70 | qfq | 1,675,500 | 31,976,226 | 1.11% |
| 2024-01-25 | 18.13 | 19.06 | 17.90 | 18.98 | 18.50 | qfq | 1,948,760 | 36,190,702 | 4.69% |
| 2024-01-24 | 18.21 | 18.55 | 17.39 | 18.13 | 17.67 | qfq | 1,845,300 | 33,114,457 | 0.22% |
| 2024-01-23 | 18.50 | 18.66 | 17.77 | 18.09 | 17.63 | qfq | 1,690,484 | 30,661,393 | -1.42% |
| 2024-01-22 | 19.85 | 19.85 | 18.30 | 18.35 | 17.88 | qfq | 2,297,600 | 43,879,960 | -7.70% |
| 2024-01-19 | 20.75 | 20.75 | 19.87 | 19.88 | 19.37 | qfq | 2,867,684 | 57,663,521 | -3.96% |
| 2024-01-18 | 21.11 | 21.31 | 20.15 | 20.70 | 20.17 | qfq | 4,969,977 | 102,813,822 | -3.99% |
| 2024-01-17 | 22.39 | 23.00 | 21.48 | 21.56 | 21.01 | qfq | 6,773,812 | 149,897,696 | -4.60% |
| 2024-01-16 | 21.24 | 23.38 | 21.12 | 22.60 | 22.03 | qfq | 8,199,548 | 183,968,340 | 6.35% |
| 2024-01-15 | 21.60 | 21.65 | 21.10 | 21.25 | 20.71 | qfq | 985,700 | 20,969,539 | -2.03% |
| 2024-01-12 | 21.72 | 22.05 | 21.58 | 21.69 | 21.14 | qfq | 818,403 | 17,824,361 | -0.37% |
| 2024-01-11 | 21.10 | 21.79 | 21.10 | 21.77 | 21.22 | qfq | 1,089,520 | 23,457,553 | 2.69% |
| 2024-01-10 | 21.72 | 21.72 | 21.19 | 21.20 | 20.66 | qfq | 1,078,687 | 23,060,175 | -2.44% |
| 2024-01-09 | 21.45 | 22.20 | 21.45 | 21.73 | 21.18 | qfq | 1,121,700 | 24,499,674 | 1.45% |
| 2024-01-08 | 21.74 | 21.94 | 21.42 | 21.42 | 20.88 | qfq | 1,059,284 | 22,928,712 | -1.70% |
| 2024-01-05 | 22.10 | 22.30 | 21.61 | 21.79 | 21.24 | qfq | 1,262,084 | 27,700,664 | -1.58% |
| 2024-01-04 | 21.97 | 22.18 | 21.77 | 22.14 | 21.58 | qfq | 1,035,300 | 22,804,224 | 0.82% |
| 2024-01-03 | 22.14 | 22.26 | 21.71 | 21.96 | 21.40 | qfq | 1,105,600 | 24,253,799 | -1.26% |
| 2024-01-02 | 22.07 | 22.47 | 21.98 | 22.24 | 21.67 | qfq | 1,229,600 | 27,457,531 | 0.77% |
| 2023-12-29 | 21.64 | 22.10 | 21.55 | 22.07 | 21.51 | qfq | 1,187,255 | 26,007,367 | 1.99% |
| 2023-12-28 | 21.25 | 21.75 | 21.04 | 21.64 | 21.09 | qfq | 1,224,176 | 26,299,069 | 1.79% |
| 2023-12-27 | 21.04 | 21.39 | 21.00 | 21.26 | 20.72 | qfq | 1,006,856 | 21,330,255 | 1.05% |
| 2023-12-26 | 21.56 | 21.60 | 20.95 | 21.04 | 20.51 | qfq | 1,130,300 | 23,879,980 | -1.22% |
| 2023-12-25 | 21.68 | 21.75 | 21.11 | 21.30 | 20.76 | qfq | 1,899,159 | 40,476,648 | -2.20% |
| 2023-12-22 | 21.98 | 22.30 | 21.67 | 21.78 | 21.23 | qfq | 1,865,700 | 41,032,267 | -1.00% |
| 2023-12-21 | 22.09 | 22.09 | 21.36 | 22.00 | 21.44 | qfq | 1,795,700 | 39,102,706 | -0.09% |
| 2023-12-20 | 21.91 | 22.60 | 21.91 | 22.02 | 21.46 | qfq | 2,091,200 | 46,623,213 | 0.41% |
| 2023-12-19 | 21.90 | 22.02 | 21.74 | 21.93 | 21.37 | qfq | 1,066,800 | 23,313,801 | 0.14% |
| 2023-12-18 | 21.85 | 22.27 | 21.81 | 21.90 | 21.34 | qfq | 1,556,363 | 34,269,437 | -0.14% |
| 2023-12-15 | 22.19 | 22.35 | 21.87 | 21.93 | 21.37 | qfq | 1,603,000 | 35,221,760 | -1.31% |
| 2023-12-14 | 22.63 | 22.83 | 22.13 | 22.22 | 21.66 | qfq | 1,776,600 | 39,696,320 | -1.94% |
| 2023-12-13 | 22.50 | 22.97 | 22.15 | 22.66 | 22.08 | qfq | 2,357,000 | 53,363,037 | 0.62% |
| 2023-12-12 | 22.64 | 22.77 | 22.21 | 22.52 | 21.95 | qfq | 1,574,000 | 35,300,613 | 0.22% |
| 2023-12-11 | 22.03 | 22.70 | 21.82 | 22.47 | 21.90 | qfq | 2,508,403 | 56,260,930 | 1.17% |
| 2023-12-08 | 22.88 | 23.07 | 22.17 | 22.21 | 21.65 | qfq | 3,647,300 | 81,802,998 | -3.56% |
| 2023-12-07 | 23.73 | 23.97 | 22.96 | 23.03 | 22.44 | qfq | 4,074,061 | 95,133,939 | -2.25% |
| 2023-12-06 | 22.87 | 24.92 | 22.64 | 23.56 | 22.96 | qfq | 5,709,803 | 135,585,619 | 3.06% |
| 2023-12-05 | 23.43 | 23.52 | 22.85 | 22.86 | 22.28 | qfq | 2,880,467 | 66,567,422 | -2.52% |
| 2023-12-04 | 23.76 | 23.85 | 23.34 | 23.45 | 22.85 | qfq | 3,220,842 | 75,868,414 | -1.68% |
| 2023-12-01 | 23.69 | 24.17 | 22.91 | 23.85 | 23.24 | qfq | 5,331,102 | 126,331,110 | 0.72% |
| 2023-11-30 | 23.53 | 24.31 | 23.27 | 23.68 | 23.08 | qfq | 4,953,572 | 117,755,296 | -0.63% |
| 2023-11-29 | 23.00 | 24.37 | 22.96 | 23.83 | 23.22 | qfq | 6,888,047 | 165,191,220 | -0.04% |
| 2023-11-28 | 23.00 | 23.93 | 22.61 | 23.84 | 23.23 | qfq | 8,078,658 | 189,798,687 | 3.97% |
| 2023-11-27 | 22.35 | 23.36 | 22.20 | 22.93 | 22.35 | qfq | 6,841,159 | 156,095,819 | 1.91% |
| 2023-11-24 | 23.80 | 24.33 | 22.48 | 22.50 | 21.93 | qfq | 11,091,656 | 256,515,603 | -9.64% |
| 2023-11-23 | 27.41 | 28.18 | 24.75 | 24.90 | 24.27 | qfq | 17,131,095 | 445,478,734 | -9.45% |
| 2023-11-22 | 26.30 | 27.50 | 24.89 | 27.50 | 26.80 | qfq | 18,512,075 | 490,231,188 | 10.00% |
| 2023-11-21 | 22.71 | 25.00 | 22.39 | 25.00 | 24.36 | qfq | 5,817,021 | 139,597,231 | 9.99% |
| 2023-11-20 | 22.69 | 22.94 | 22.43 | 22.73 | 22.15 | qfq | 3,692,387 | 83,580,184 | 0.31% |
| 2023-11-17 | 22.13 | 22.70 | 22.05 | 22.66 | 22.08 | qfq | 4,028,964 | 90,428,764 | 2.21% |
| 2023-11-16 | 22.15 | 22.68 | 21.96 | 22.17 | 21.61 | qfq | 4,259,668 | 94,667,355 | 0.23% |
| 2023-11-15 | 21.97 | 22.17 | 21.75 | 22.12 | 21.56 | qfq | 2,623,200 | 57,727,660 | 0.96% |
| 2023-11-14 | 22.06 | 22.10 | 21.70 | 21.91 | 21.35 | qfq | 2,503,740 | 54,716,990 | -0.32% |
| 2023-11-13 | 21.31 | 22.14 | 21.31 | 21.98 | 21.42 | qfq | 3,889,544 | 85,168,001 | 3.24% |
| 2023-11-10 | 21.44 | 21.62 | 21.07 | 21.29 | 20.75 | qfq | 1,745,528 | 37,181,870 | -0.98% |
| 2023-11-09 | 21.60 | 21.71 | 21.31 | 21.50 | 20.95 | qfq | 2,078,187 | 44,672,463 | -0.69% |
| 2023-11-08 | 21.89 | 21.90 | 21.56 | 21.65 | 21.10 | qfq | 2,737,379 | 59,321,774 | -1.14% |
| 2023-11-07 | 21.50 | 21.96 | 21.28 | 21.90 | 21.34 | qfq | 4,364,711 | 94,815,001 | 1.86% |
| 2023-11-06 | 21.17 | 21.52 | 21.11 | 21.50 | 20.95 | qfq | 3,240,171 | 69,198,276 | 1.85% |
| 2023-11-03 | 20.64 | 21.38 | 20.61 | 21.11 | 20.57 | qfq | 4,333,697 | 91,343,371 | 2.43% |
| 2023-11-02 | 21.71 | 21.71 | 20.60 | 20.61 | 20.09 | qfq | 5,138,244 | 107,591,949 | -5.02% |
| 2023-11-01 | 21.50 | 21.70 | 21.39 | 21.70 | 21.15 | qfq | 4,522,344 | 97,504,353 | 0.93% |
| 2023-10-31 | 21.68 | 21.82 | 21.25 | 21.50 | 20.95 | qfq | 5,206,323 | 111,911,598 | -1.87% |
| 2023-10-30 | 22.02 | 22.15 | 21.35 | 21.91 | 21.35 | qfq | 7,549,175 | 164,185,538 | 0.27% |
| 2023-10-27 | 22.64 | 23.20 | 21.60 | 21.85 | 21.29 | qfq | 11,026,887 | 243,529,017 | -4.42% |
| 2023-10-26 | 26.05 | 26.08 | 22.54 | 22.86 | 22.28 | qfq | 16,911,004 | 407,864,563 | -3.58% |
| 2023-10-25 | 21.84 | 23.71 | 21.65 | 23.71 | 23.11 | qfq | 5,284,965 | 121,115,034 | 10.02% |
| 2023-10-24 | 19.77 | 21.55 | 19.70 | 21.55 | 21.00 | qfq | 1,698,600 | 36,381,903 | 10.01% |
| 2023-10-23 | 20.35 | 20.35 | 19.50 | 19.59 | 19.09 | qfq | 1,129,684 | 22,378,411 | -3.26% |
| 2023-10-20 | 19.90 | 21.11 | 19.90 | 20.25 | 19.74 | qfq | 1,616,551 | 33,377,636 | 1.25% |
| 2023-10-19 | 20.26 | 20.67 | 19.80 | 20.00 | 19.49 | qfq | 899,807 | 18,175,179 | -1.91% |
| 2023-10-18 | 20.36 | 20.77 | 20.22 | 20.39 | 19.87 | qfq | 805,903 | 16,516,762 | -0.63% |
| 2023-10-17 | 20.82 | 20.83 | 20.34 | 20.52 | 20.00 | qfq | 952,951 | 19,503,905 | -1.82% |
| 2023-10-16 | 20.93 | 21.12 | 20.68 | 20.90 | 20.37 | qfq | 833,187 | 17,378,686 | 0.00% |
| 2023-10-13 | 21.12 | 21.53 | 20.87 | 20.90 | 20.37 | qfq | 1,253,103 | 26,508,650 | -2.11% |
| 2023-10-12 | 21.00 | 21.45 | 20.75 | 21.35 | 20.81 | qfq | 1,434,818 | 30,425,110 | 2.06% |
| 2023-10-11 | 21.40 | 21.40 | 20.80 | 20.92 | 20.39 | qfq | 1,257,990 | 26,396,219 | -1.41% |
| 2023-10-10 | 21.67 | 21.76 | 21.12 | 21.22 | 20.68 | qfq | 1,250,700 | 26,715,399 | -1.71% |
| 2023-10-09 | 21.40 | 21.75 | 21.28 | 21.59 | 21.04 | qfq | 1,627,376 | 35,055,382 | 1.03% |
| 2023-09-28 | 21.08 | 21.75 | 20.81 | 21.37 | 20.83 | qfq | 1,525,003 | 32,661,896 | 2.69% |
| 2023-09-27 | 21.15 | 21.42 | 20.70 | 20.81 | 20.28 | qfq | 1,240,800 | 26,179,507 | -1.61% |
| 2023-09-26 | 21.23 | 21.25 | 20.76 | 21.15 | 20.61 | qfq | 1,097,952 | 23,044,235 | -0.33% |
| 2023-09-25 | 21.40 | 21.77 | 21.10 | 21.22 | 20.68 | qfq | 1,313,536 | 28,055,973 | -1.39% |
| 2023-09-22 | 21.08 | 21.52 | 20.72 | 21.52 | 20.97 | qfq | 2,087,768 | 44,235,563 | 1.37% |
| 2023-09-21 | 22.40 | 22.40 | 21.13 | 21.23 | 20.69 | qfq | 2,633,693 | 56,712,244 | -2.75% |
| 2023-09-20 | 21.26 | 22.68 | 21.26 | 21.83 | 21.28 | qfq | 3,454,236 | 75,812,030 | 2.30% |
| 2023-09-19 | 21.56 | 21.62 | 21.30 | 21.34 | 20.80 | qfq | 1,456,468 | 31,195,971 | -1.02% |
| 2023-09-18 | 20.81 | 22.04 | 20.70 | 21.56 | 21.01 | qfq | 2,940,262 | 63,386,468 | 4.05% |
| 2023-09-15 | 20.80 | 21.20 | 20.48 | 20.72 | 20.19 | qfq | 1,485,000 | 30,814,661 | 0.29% |
| 2023-09-14 | 21.64 | 21.71 | 20.59 | 20.66 | 20.13 | qfq | 3,871,690 | 81,415,338 | -6.13% |
| 2023-09-13 | 21.67 | 22.26 | 20.90 | 22.01 | 21.45 | qfq | 3,709,823 | 80,237,012 | 2.56% |
| 2023-09-12 | 21.47 | 21.51 | 21.16 | 21.46 | 20.91 | qfq | 771,666 | 16,505,704 | 0.70% |
| 2023-09-11 | 21.11 | 21.35 | 20.90 | 21.31 | 20.77 | qfq | 836,436 | 17,705,194 | 0.95% |
| 2023-09-08 | 20.96 | 21.38 | 20.80 | 21.11 | 20.57 | qfq | 687,000 | 14,534,942 | 0.67% |
| 2023-09-07 | 21.45 | 21.64 | 20.90 | 20.97 | 20.44 | qfq | 976,176 | 20,669,436 | -2.24% |
| 2023-09-06 | 21.25 | 21.58 | 21.21 | 21.45 | 20.90 | qfq | 828,900 | 17,812,169 | 0.47% |
| 2023-09-05 | 21.51 | 21.65 | 21.30 | 21.35 | 20.81 | qfq | 1,007,700 | 21,606,994 | -0.37% |
| 2023-09-04 | 21.55 | 21.76 | 21.28 | 21.43 | 20.89 | qfq | 965,200 | 20,684,266 | -0.56% |
| 2023-09-01 | 21.34 | 21.68 | 21.19 | 21.55 | 21.00 | qfq | 1,198,503 | 25,758,731 | 0.84% |
| 2023-08-31 | 21.24 | 21.50 | 21.08 | 21.37 | 20.83 | qfq | 1,200,690 | 25,588,802 | 0.80% |
| 2023-08-30 | 20.83 | 21.39 | 20.61 | 21.20 | 20.66 | qfq | 1,926,071 | 40,720,310 | 1.73% |
| 2023-08-29 | 19.62 | 20.98 | 19.40 | 20.84 | 20.31 | qfq | 3,489,513 | 71,644,216 | 7.53% |
| 2023-08-28 | 20.19 | 20.20 | 19.26 | 19.38 | 18.89 | qfq | 1,731,307 | 33,992,135 | 1.15% |
| 2023-08-25 | 20.40 | 20.40 | 19.02 | 19.16 | 18.67 | qfq | 2,473,984 | 48,425,278 | -6.08% |
| 2023-08-24 | 20.83 | 20.95 | 19.66 | 20.40 | 19.88 | qfq | 2,479,159 | 50,338,407 | -2.63% |
| 2023-08-23 | 21.85 | 21.85 | 20.90 | 20.95 | 20.42 | qfq | 2,026,200 | 43,012,804 | -3.77% |
| 2023-08-22 | 22.00 | 22.07 | 21.28 | 21.77 | 21.22 | qfq | 2,956,084 | 64,091,152 | -1.72% |
| 2023-08-21 | 22.00 | 22.58 | 21.88 | 22.15 | 21.59 | qfq | 4,374,046 | 97,030,594 | 1.19% |
| 2023-08-18 | 21.37 | 22.13 | 21.33 | 21.89 | 21.33 | qfq | 3,732,737 | 81,597,078 | 2.58% |
| 2023-08-17 | 21.31 | 21.34 | 20.26 | 21.34 | 20.80 | qfq | 2,025,617 | 42,491,876 | 0.23% |
| 2023-08-16 | 21.35 | 21.66 | 21.16 | 21.29 | 20.75 | qfq | 1,596,439 | 34,127,222 | -1.21% |
| 2023-08-15 | 20.90 | 21.60 | 20.76 | 21.55 | 21.00 | qfq | 2,918,705 | 62,092,262 | 3.16% |
| 2023-08-14 | 20.70 | 20.91 | 20.68 | 20.89 | 20.36 | qfq | 603,680 | 12,550,780 | -0.10% |
| 2023-08-11 | 21.18 | 21.33 | 20.90 | 20.91 | 20.38 | qfq | 813,387 | 17,120,201 | -1.04% |
| 2023-08-10 | 21.09 | 21.20 | 21.00 | 21.13 | 20.59 | qfq | 863,400 | 18,220,514 | 0.05% |
| 2023-08-09 | 20.84 | 21.19 | 20.80 | 21.12 | 20.58 | qfq | 1,072,827 | 22,565,258 | 0.57% |
| 2023-08-08 | 20.97 | 21.10 | 20.81 | 21.00 | 20.47 | qfq | 617,804 | 12,949,886 | 0.19% |
| 2023-08-07 | 20.91 | 20.98 | 20.71 | 20.96 | 20.43 | qfq | 726,323 | 15,156,490 | 0.29% |
| 2023-08-04 | 21.06 | 21.15 | 20.80 | 20.90 | 20.37 | qfq | 1,048,837 | 21,956,969 | -0.76% |
| 2023-08-03 | 21.30 | 21.37 | 20.87 | 21.06 | 20.52 | qfq | 1,431,000 | 30,126,995 | -1.77% |
| 2023-08-02 | 21.50 | 21.50 | 21.20 | 21.44 | 20.90 | qfq | 862,861 | 18,430,512 | 0.85% |
| 2023-08-01 | 21.39 | 21.52 | 21.20 | 21.26 | 20.72 | qfq | 996,087 | 21,218,180 | -1.16% |
| 2023-07-31 | 21.46 | 21.70 | 21.35 | 21.51 | 20.96 | qfq | 1,226,042 | 26,396,873 | 0.28% |
| 2023-07-28 | 21.07 | 22.09 | 20.82 | 21.45 | 20.90 | qfq | 2,415,584 | 51,821,579 | 0.99% |
| 2023-07-27 | 21.51 | 21.84 | 21.20 | 21.24 | 20.70 | qfq | 1,732,300 | 37,247,990 | 0.14% |
| 2023-07-26 | 21.47 | 21.60 | 21.05 | 21.21 | 20.67 | qfq | 1,186,900 | 25,267,954 | -1.07% |
| 2023-07-25 | 21.00 | 21.60 | 21.00 | 21.44 | 20.90 | qfq | 1,835,060 | 39,135,707 | 2.73% |
| 2023-07-24 | 21.19 | 21.20 | 20.82 | 20.87 | 20.34 | qfq | 1,316,403 | 27,593,169 | -1.42% |
| 2023-07-21 | 22.11 | 22.19 | 21.15 | 21.17 | 20.63 | qfq | 2,441,723 | 52,606,643 | -4.21% |
| 2023-07-20 | 22.76 | 22.96 | 22.00 | 22.10 | 21.54 | qfq | 2,878,452 | 64,462,101 | -2.90% |
| 2023-07-19 | 23.46 | 23.58 | 22.66 | 22.76 | 22.18 | qfq | 2,758,648 | 63,116,619 | -2.69% |
| 2023-07-18 | 23.10 | 23.61 | 22.90 | 23.39 | 22.80 | qfq | 3,030,104 | 70,789,448 | 0.82% |