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
一彬科技001278.SZ
最近收盘价14.322026-07-17
最近交易日2026-07-17
成交量（股）2,905,228
成交额（元）43,046,851
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-11 | cash_dividend | 0.1 | — | — | — | 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 | 15.50 | 15.60 | 14.25 | 14.32 | 14.32 | qfq | 2,905,228 | 43,046,851 | -5.17% |
| 2026-07-16 | 14.88 | 15.31 | 14.63 | 15.10 | 15.10 | qfq | 3,245,502 | 48,957,766 | 1.48% |
| 2026-07-15 | 14.67 | 15.24 | 14.55 | 14.88 | 14.88 | qfq | 1,812,072 | 26,990,088 | 1.02% |
| 2026-07-14 | 14.47 | 14.75 | 14.09 | 14.73 | 14.73 | qfq | 2,351,228 | 34,088,586 | 1.80% |
| 2026-07-13 | 14.98 | 15.38 | 14.43 | 14.47 | 14.47 | qfq | 2,622,300 | 38,659,629 | -3.66% |
| 2026-07-10 | 14.60 | 15.41 | 14.42 | 15.02 | 15.02 | qfq | 2,746,998 | 41,201,225 | 2.04% |
| 2026-07-09 | 14.61 | 14.93 | 14.30 | 14.72 | 14.72 | qfq | 2,117,900 | 30,950,763 | -1.01% |
| 2026-07-08 | 15.15 | 15.37 | 14.64 | 14.87 | 14.87 | qfq | 2,055,612 | 30,532,380 | -1.85% |
| 2026-07-07 | 15.85 | 15.97 | 15.00 | 15.15 | 15.15 | qfq | 2,454,600 | 37,711,923 | -3.69% |
| 2026-07-06 | 16.26 | 16.65 | 15.67 | 15.73 | 15.73 | qfq | 2,242,200 | 35,894,951 | -2.96% |
| 2026-07-03 | 16.18 | 16.34 | 15.79 | 16.21 | 16.21 | qfq | 3,125,679 | 50,400,978 | 1.19% |
| 2026-07-02 | 15.92 | 16.74 | 15.85 | 16.02 | 16.02 | qfq | 2,871,144 | 46,786,981 | -1.17% |
| 2026-07-01 | 15.72 | 16.32 | 15.18 | 16.21 | 16.21 | qfq | 3,776,511 | 60,285,368 | 5.40% |
| 2026-06-30 | 15.20 | 15.66 | 15.17 | 15.38 | 15.38 | qfq | 2,250,900 | 34,675,080 | 0.39% |
| 2026-06-29 | 15.55 | 15.81 | 14.81 | 15.32 | 15.32 | qfq | 3,011,200 | 45,940,630 | -1.48% |
| 2026-06-26 | 16.07 | 16.11 | 15.30 | 15.55 | 15.55 | qfq | 3,439,500 | 53,505,897 | -3.66% |
| 2026-06-25 | 16.81 | 16.86 | 16.10 | 16.14 | 16.14 | qfq | 2,637,200 | 43,009,657 | -4.33% |
| 2026-06-24 | 17.24 | 17.25 | 16.40 | 16.87 | 16.87 | qfq | 2,777,500 | 46,544,648 | -2.15% |
| 2026-06-23 | 16.88 | 17.40 | 16.61 | 17.24 | 17.24 | qfq | 2,986,820 | 51,321,880 | 1.65% |
| 2026-06-22 | 16.84 | 17.00 | 16.12 | 16.96 | 16.96 | qfq | 3,370,579 | 55,762,169 | 0.30% |
| 2026-06-18 | 16.44 | 17.26 | 16.18 | 16.91 | 16.91 | qfq | 3,358,011 | 55,957,339 | 1.87% |
| 2026-06-17 | 16.95 | 17.11 | 16.50 | 16.60 | 16.60 | qfq | 2,247,200 | 37,510,976 | -2.06% |
| 2026-06-16 | 16.72 | 17.11 | 16.48 | 16.95 | 16.95 | qfq | 2,560,258 | 42,956,618 | 0.47% |
| 2026-06-15 | 16.98 | 17.30 | 16.63 | 16.87 | 16.87 | qfq | 2,561,800 | 43,306,598 | -0.06% |
| 2026-06-12 | 16.94 | 17.18 | 16.58 | 16.88 | 16.88 | qfq | 3,057,800 | 51,648,509 | 0.60% |
| 2026-06-11 | 16.88 | 17.10 | 16.45 | 16.78 | 16.78 | qfq | 3,184,000 | 53,272,271 | -0.53% |
| 2026-06-10 | 17.28 | 17.39 | 16.52 | 16.87 | 16.87 | qfq | 3,402,800 | 57,203,281 | -2.49% |
| 2026-06-09 | 17.55 | 17.55 | 17.07 | 17.30 | 17.30 | qfq | 3,246,794 | 56,118,775 | 0.41% |
| 2026-06-08 | 17.93 | 18.68 | 17.16 | 17.23 | 17.23 | qfq | 5,689,897 | 101,455,087 | -4.96% |
| 2026-06-05 | 18.08 | 18.46 | 17.49 | 18.13 | 18.13 | qfq | 7,589,795 | 136,121,062 | 0.00% |
| 2026-06-04 | 19.94 | 19.94 | 18.13 | 18.13 | 18.13 | qfq | 8,686,344 | 161,518,741 | -9.98% |
| 2026-06-03 | 18.32 | 20.14 | 18.01 | 20.14 | 20.14 | qfq | 5,080,250 | 97,433,622 | 9.99% |
| 2026-06-02 | 18.88 | 19.15 | 18.10 | 18.31 | 18.31 | qfq | 2,484,300 | 45,802,839 | -1.98% |
| 2026-06-01 | 18.21 | 19.22 | 17.91 | 18.68 | 18.68 | qfq | 3,305,600 | 62,304,969 | 2.36% |
| 2026-05-29 | 18.97 | 19.59 | 18.19 | 18.25 | 18.25 | qfq | 2,448,200 | 45,979,255 | -3.34% |
| 2026-05-28 | 18.71 | 19.23 | 18.20 | 18.88 | 18.88 | qfq | 2,861,173 | 53,432,870 | -0.21% |
| 2026-05-27 | 19.79 | 19.83 | 18.45 | 18.92 | 18.92 | qfq | 3,022,300 | 57,548,693 | -4.30% |
| 2026-05-26 | 20.50 | 20.80 | 19.52 | 19.77 | 19.77 | qfq | 3,789,200 | 75,387,731 | -4.03% |
| 2026-05-25 | 21.54 | 21.55 | 20.06 | 20.60 | 20.60 | qfq | 3,537,754 | 72,841,301 | -2.65% |
| 2026-05-22 | 21.49 | 21.49 | 20.72 | 21.16 | 21.16 | qfq | 2,343,900 | 49,532,010 | 0.95% |
| 2026-05-21 | 22.40 | 22.41 | 20.89 | 20.96 | 20.96 | qfq | 2,545,800 | 55,134,773 | -5.07% |
| 2026-05-20 | 22.37 | 22.68 | 21.91 | 22.08 | 22.08 | qfq | 2,109,900 | 46,656,014 | -1.87% |
| 2026-05-19 | 22.42 | 22.63 | 22.02 | 22.50 | 22.50 | qfq | 2,588,800 | 57,768,153 | 0.85% |
| 2026-05-18 | 22.68 | 22.69 | 22.10 | 22.31 | 22.31 | qfq | 2,365,100 | 52,814,140 | -1.37% |
| 2026-05-15 | 22.81 | 23.40 | 22.45 | 22.62 | 22.62 | qfq | 3,250,600 | 74,574,883 | -1.31% |
| 2026-05-14 | 23.15 | 23.50 | 22.62 | 22.92 | 22.92 | qfq | 3,242,588 | 74,539,931 | -1.21% |
| 2026-05-13 | 23.00 | 23.67 | 22.65 | 23.20 | 23.20 | qfq | 3,701,388 | 86,001,720 | 1.67% |
| 2026-05-12 | 23.12 | 23.35 | 22.72 | 22.82 | 22.82 | qfq | 2,993,200 | 68,779,084 | -1.64% |
| 2026-05-11 | 23.98 | 24.15 | 23.10 | 23.20 | 23.20 | qfq | 4,951,850 | 115,419,244 | -1.82% |
| 2026-05-08 | 21.90 | 23.80 | 21.76 | 23.63 | 23.63 | qfq | 6,442,150 | 148,549,967 | 7.95% |
| 2026-05-07 | 21.85 | 22.20 | 21.65 | 21.89 | 21.89 | qfq | 2,748,187 | 60,198,892 | 0.18% |
| 2026-05-06 | 22.33 | 22.54 | 21.64 | 21.85 | 21.85 | qfq | 3,810,853 | 83,958,145 | -0.68% |
| 2026-04-30 | 22.58 | 22.69 | 21.80 | 22.00 | 22.00 | qfq | 3,962,794 | 87,646,387 | -2.96% |
| 2026-04-29 | 22.49 | 23.38 | 22.12 | 22.67 | 22.67 | qfq | 3,607,400 | 82,235,496 | 0.89% |
| 2026-04-28 | 21.97 | 23.68 | 21.93 | 22.47 | 22.47 | qfq | 5,153,675 | 117,608,949 | 1.31% |
| 2026-04-27 | 21.20 | 22.27 | 20.80 | 22.18 | 22.18 | qfq | 4,240,800 | 91,862,656 | 4.43% |
| 2026-04-24 | 21.08 | 21.37 | 20.62 | 21.24 | 21.24 | qfq | 2,046,900 | 43,085,426 | 0.05% |
| 2026-04-23 | 21.67 | 21.67 | 21.10 | 21.23 | 21.23 | qfq | 2,305,494 | 49,106,343 | -3.06% |
| 2026-04-22 | 21.45 | 22.10 | 21.30 | 21.90 | 21.90 | qfq | 2,441,000 | 53,103,378 | 2.15% |
| 2026-04-21 | 21.72 | 21.80 | 21.21 | 21.44 | 21.44 | qfq | 1,888,195 | 40,366,659 | -1.11% |
| 2026-04-20 | 21.11 | 21.98 | 20.80 | 21.68 | 21.68 | qfq | 3,001,300 | 64,165,047 | 2.70% |
| 2026-04-17 | 21.56 | 21.56 | 20.92 | 21.11 | 21.11 | qfq | 1,810,800 | 38,247,214 | -1.77% |
| 2026-04-16 | 21.43 | 21.82 | 21.12 | 21.49 | 21.49 | qfq | 1,738,900 | 37,255,218 | 0.33% |
| 2026-04-15 | 21.93 | 22.00 | 21.32 | 21.42 | 21.42 | qfq | 1,866,300 | 40,324,046 | -2.06% |
| 2026-04-14 | 21.77 | 21.88 | 21.47 | 21.87 | 21.87 | qfq | 1,755,600 | 38,038,224 | 0.83% |
| 2026-04-13 | 21.46 | 21.75 | 20.91 | 21.69 | 21.69 | qfq | 2,201,200 | 47,353,063 | 0.79% |
| 2026-04-10 | 21.88 | 21.88 | 21.42 | 21.52 | 21.52 | qfq | 1,984,050 | 42,916,686 | 0.00% |
| 2026-04-09 | 21.98 | 21.98 | 21.39 | 21.52 | 21.52 | qfq | 1,977,710 | 42,780,676 | -2.18% |
| 2026-04-08 | 21.61 | 22.18 | 21.40 | 22.00 | 22.00 | qfq | 2,986,400 | 65,246,702 | 3.53% |
| 2026-04-07 | 20.21 | 21.47 | 19.89 | 21.25 | 21.25 | qfq | 3,781,100 | 78,448,003 | 5.15% |
| 2026-04-03 | 20.70 | 20.75 | 19.98 | 20.21 | 20.21 | qfq | 1,842,700 | 37,239,341 | -2.37% |
| 2026-04-02 | 21.21 | 21.65 | 20.33 | 20.70 | 20.70 | qfq | 1,986,900 | 41,261,298 | -2.77% |
| 2026-04-01 | 21.52 | 21.80 | 21.12 | 21.29 | 21.29 | qfq | 2,475,510 | 52,825,874 | 0.24% |
| 2026-03-31 | 22.23 | 22.29 | 21.00 | 21.24 | 21.24 | qfq | 3,494,300 | 75,224,708 | -2.97% |
| 2026-03-30 | 20.99 | 21.95 | 20.67 | 21.89 | 21.89 | qfq | 3,991,382 | 85,594,140 | 4.69% |
| 2026-03-27 | 20.58 | 21.18 | 20.50 | 20.91 | 20.91 | qfq | 2,135,203 | 44,596,727 | -0.19% |
| 2026-03-26 | 21.26 | 21.55 | 20.65 | 20.95 | 20.95 | qfq | 2,425,500 | 50,985,206 | -1.46% |
| 2026-03-25 | 20.83 | 21.66 | 20.64 | 21.26 | 21.26 | qfq | 4,956,400 | 105,216,695 | 3.05% |
| 2026-03-24 | 19.85 | 20.80 | 19.38 | 20.63 | 20.63 | qfq | 5,707,479 | 113,883,960 | 7.84% |
| 2026-03-23 | 20.50 | 20.62 | 18.95 | 19.13 | 19.13 | qfq | 5,565,600 | 110,189,696 | -7.94% |
| 2026-03-20 | 22.00 | 22.04 | 20.70 | 20.78 | 20.78 | qfq | 4,695,200 | 99,813,900 | -4.59% |
| 2026-03-19 | 22.57 | 23.07 | 21.71 | 21.78 | 21.78 | qfq | 6,017,437 | 133,505,951 | -3.88% |
| 2026-03-18 | 22.67 | 22.84 | 22.00 | 22.66 | 22.66 | qfq | 8,608,733 | 192,868,625 | -0.57% |
| 2026-03-17 | 25.70 | 25.70 | 22.79 | 22.79 | 22.79 | qfq | 12,913,300 | 304,295,784 | -9.99% |
| 2026-03-16 | 22.81 | 25.32 | 22.81 | 25.32 | 25.32 | qfq | 5,014,666 | 123,952,585 | 9.99% |
| 2026-03-13 | 22.99 | 23.34 | 22.40 | 23.02 | 23.02 | qfq | 3,984,700 | 91,522,216 | 0.13% |
| 2026-03-12 | 23.80 | 24.04 | 22.76 | 22.99 | 22.99 | qfq | 5,370,100 | 125,374,786 | -3.57% |
| 2026-03-11 | 25.30 | 25.38 | 23.64 | 23.84 | 23.84 | qfq | 7,214,433 | 175,085,257 | -4.45% |
| 2026-03-10 | 23.73 | 25.38 | 23.52 | 24.95 | 24.95 | qfq | 5,771,200 | 141,474,990 | 5.14% |
| 2026-03-09 | 24.24 | 24.55 | 23.27 | 23.73 | 23.73 | qfq | 4,933,033 | 117,223,489 | -2.10% |
| 2026-03-06 | 24.35 | 24.84 | 24.00 | 24.24 | 24.24 | qfq | 4,884,000 | 118,865,983 | -1.06% |
| 2026-03-05 | 26.26 | 26.38 | 24.10 | 24.50 | 24.50 | qfq | 6,598,500 | 166,765,026 | -5.81% |
| 2026-03-04 | 25.37 | 27.07 | 25.37 | 26.01 | 26.01 | qfq | 6,260,312 | 164,580,127 | 1.52% |
| 2026-03-03 | 24.76 | 26.45 | 24.57 | 25.62 | 25.62 | qfq | 8,348,615 | 215,415,698 | 4.19% |
| 2026-03-02 | 24.75 | 25.68 | 23.81 | 24.59 | 24.59 | qfq | 5,806,602 | 145,181,099 | -0.16% |
| 2026-02-27 | 25.01 | 25.18 | 24.36 | 24.63 | 24.63 | qfq | 3,354,100 | 82,702,079 | -0.93% |
| 2026-02-26 | 25.00 | 25.29 | 24.73 | 24.86 | 24.86 | qfq | 3,629,002 | 90,505,052 | 0.04% |
| 2026-02-25 | 25.39 | 25.95 | 24.80 | 24.85 | 24.85 | qfq | 3,063,700 | 77,293,427 | -2.13% |
| 2026-02-24 | 25.26 | 25.51 | 24.70 | 25.39 | 25.39 | qfq | 3,075,900 | 77,449,320 | 0.55% |
| 2026-02-13 | 24.76 | 25.50 | 24.41 | 25.25 | 25.25 | qfq | 3,970,172 | 100,004,854 | 1.98% |
| 2026-02-12 | 25.26 | 25.59 | 24.70 | 24.76 | 24.76 | qfq | 3,518,000 | 87,998,365 | -0.96% |
| 2026-02-11 | 25.35 | 25.93 | 25.00 | 25.00 | 25.00 | qfq | 3,752,500 | 95,776,059 | -1.57% |
| 2026-02-10 | 24.81 | 26.00 | 24.71 | 25.40 | 25.40 | qfq | 5,426,700 | 138,584,606 | 1.89% |
| 2026-02-09 | 24.98 | 25.23 | 23.80 | 24.93 | 24.93 | qfq | 4,846,700 | 119,617,342 | -0.20% |
| 2026-02-06 | 24.86 | 25.55 | 24.21 | 24.98 | 24.98 | qfq | 4,199,379 | 105,378,111 | -0.48% |
| 2026-02-05 | 24.51 | 25.34 | 24.38 | 25.10 | 25.10 | qfq | 5,229,796 | 130,690,254 | 2.41% |
| 2026-02-04 | 24.52 | 24.85 | 23.95 | 24.51 | 24.51 | qfq | 5,021,500 | 122,839,353 | 0.45% |
| 2026-02-03 | 23.34 | 24.49 | 23.20 | 24.40 | 24.40 | qfq | 7,286,400 | 174,523,137 | 5.17% |
| 2026-02-02 | 21.80 | 23.67 | 21.80 | 23.20 | 23.20 | qfq | 8,013,928 | 184,403,219 | 2.43% |
| 2026-01-30 | 22.21 | 23.76 | 21.89 | 22.65 | 22.65 | qfq | 10,165,100 | 229,566,900 | 4.76% |
| 2026-01-29 | 21.00 | 22.41 | 20.75 | 21.62 | 21.62 | qfq | 5,706,502 | 123,631,874 | 3.05% |
| 2026-01-28 | 21.06 | 21.39 | 20.71 | 20.98 | 20.98 | qfq | 3,272,000 | 68,667,871 | -0.10% |
| 2026-01-27 | 20.82 | 21.13 | 20.32 | 21.00 | 21.00 | qfq | 4,100,050 | 85,399,198 | 0.82% |
| 2026-01-26 | 21.60 | 21.65 | 20.61 | 20.83 | 20.83 | qfq | 4,623,100 | 97,338,769 | -2.89% |
| 2026-01-23 | 21.40 | 21.66 | 20.92 | 21.45 | 21.45 | qfq | 5,077,050 | 107,827,017 | 1.18% |
| 2026-01-22 | 21.88 | 21.94 | 21.11 | 21.20 | 21.20 | qfq | 6,680,600 | 142,346,016 | -2.71% |
| 2026-01-21 | 21.94 | 22.28 | 21.51 | 21.79 | 21.79 | qfq | 7,973,650 | 173,778,737 | 0.83% |
| 2026-01-20 | 21.60 | 22.68 | 21.11 | 21.61 | 21.61 | qfq | 15,296,298 | 331,582,016 | -0.18% |
| 2026-01-19 | 19.64 | 21.65 | 19.51 | 21.65 | 21.65 | qfq | 5,041,337 | 105,596,851 | 10.01% |
| 2026-01-16 | 19.96 | 19.96 | 19.60 | 19.68 | 19.68 | qfq | 1,806,773 | 35,647,453 | -0.76% |
| 2026-01-15 | 19.85 | 20.13 | 19.68 | 19.83 | 19.83 | qfq | 1,890,400 | 37,512,907 | 0.56% |
| 2026-01-14 | 19.62 | 19.98 | 19.30 | 19.72 | 19.72 | qfq | 2,858,200 | 56,224,644 | 1.02% |
| 2026-01-13 | 20.11 | 20.37 | 19.46 | 19.52 | 19.52 | qfq | 3,007,200 | 59,547,857 | -1.66% |
| 2026-01-12 | 19.41 | 19.98 | 18.98 | 19.85 | 19.85 | qfq | 4,080,302 | 79,722,653 | 3.55% |
| 2026-01-09 | 19.49 | 19.51 | 18.96 | 19.17 | 19.17 | qfq | 2,910,500 | 55,924,960 | -1.19% |
| 2026-01-08 | 19.15 | 19.54 | 19.06 | 19.40 | 19.40 | qfq | 2,066,000 | 39,940,506 | 0.88% |
| 2026-01-07 | 19.23 | 19.30 | 18.84 | 19.23 | 19.23 | qfq | 2,376,943 | 45,366,678 | 0.00% |
| 2026-01-06 | 19.35 | 19.59 | 19.14 | 19.23 | 19.23 | qfq | 2,317,073 | 44,771,405 | -0.31% |
| 2026-01-05 | 19.47 | 19.73 | 19.17 | 19.29 | 19.29 | qfq | 2,263,273 | 43,968,719 | -0.26% |
| 2025-12-31 | 19.60 | 19.80 | 19.18 | 19.34 | 19.34 | qfq | 1,949,473 | 37,706,645 | -1.18% |
| 2025-12-30 | 19.66 | 19.92 | 19.41 | 19.57 | 19.57 | qfq | 1,987,500 | 39,126,159 | -0.81% |
| 2025-12-29 | 19.56 | 19.78 | 19.16 | 19.73 | 19.73 | qfq | 1,995,700 | 38,957,387 | 0.87% |
| 2025-12-26 | 20.04 | 20.23 | 19.45 | 19.56 | 19.56 | qfq | 2,469,200 | 48,875,502 | -2.83% |
| 2025-12-25 | 20.25 | 20.26 | 19.97 | 20.13 | 20.13 | qfq | 1,671,402 | 33,618,461 | -0.69% |
| 2025-12-24 | 20.09 | 20.41 | 19.88 | 20.27 | 20.27 | qfq | 2,178,102 | 43,913,822 | 1.10% |
| 2025-12-23 | 20.12 | 20.19 | 19.80 | 20.05 | 20.05 | qfq | 2,536,031 | 50,708,480 | -0.69% |
| 2025-12-22 | 20.68 | 20.80 | 20.10 | 20.19 | 20.19 | qfq | 2,954,900 | 60,069,583 | -2.23% |
| 2025-12-19 | 20.49 | 20.89 | 20.19 | 20.65 | 20.65 | qfq | 4,797,402 | 98,699,116 | 2.33% |
| 2025-12-18 | 19.30 | 20.91 | 19.09 | 20.18 | 20.18 | qfq | 5,717,873 | 115,247,134 | 4.56% |
| 2025-12-17 | 19.40 | 19.58 | 19.00 | 19.30 | 19.30 | qfq | 2,948,375 | 56,695,203 | -0.46% |
| 2025-12-16 | 19.09 | 19.63 | 18.69 | 19.39 | 19.39 | qfq | 2,710,173 | 51,806,265 | 1.31% |
| 2025-12-15 | 18.84 | 19.38 | 18.67 | 19.14 | 19.14 | qfq | 2,078,473 | 39,719,113 | 2.03% |
| 2025-12-12 | 19.01 | 19.45 | 18.65 | 18.76 | 18.76 | qfq | 2,255,800 | 42,688,759 | -1.42% |
| 2025-12-11 | 19.80 | 19.87 | 18.97 | 19.03 | 19.03 | qfq | 2,140,473 | 41,326,168 | -3.60% |
| 2025-12-10 | 19.83 | 20.01 | 19.55 | 19.74 | 19.74 | qfq | 2,203,432 | 43,550,572 | -0.50% |
| 2025-12-09 | 20.17 | 20.17 | 19.77 | 19.84 | 19.84 | qfq | 1,767,600 | 35,231,328 | -1.39% |
| 2025-12-08 | 20.30 | 20.70 | 19.89 | 20.12 | 20.12 | qfq | 2,594,750 | 52,124,197 | 0.05% |
| 2025-12-05 | 19.30 | 20.33 | 19.01 | 20.11 | 20.11 | qfq | 3,753,955 | 74,193,186 | 4.20% |
| 2025-12-04 | 19.70 | 19.90 | 19.21 | 19.30 | 19.30 | qfq | 2,467,500 | 47,893,314 | -2.03% |
| 2025-12-03 | 20.17 | 20.34 | 19.50 | 19.70 | 19.70 | qfq | 3,355,453 | 66,654,337 | -1.79% |
| 2025-12-02 | 19.83 | 20.45 | 19.81 | 20.06 | 20.06 | qfq | 3,279,303 | 65,960,284 | 0.85% |
| 2025-12-01 | 19.67 | 20.43 | 19.64 | 19.89 | 19.89 | qfq | 4,926,300 | 98,980,588 | 0.76% |
| 2025-11-28 | 19.47 | 19.99 | 19.35 | 19.74 | 19.74 | qfq | 5,720,700 | 112,527,694 | 0.77% |
| 2025-11-27 | 18.76 | 19.66 | 18.37 | 19.59 | 19.59 | qfq | 4,636,400 | 89,303,089 | 5.66% |
| 2025-11-26 | 18.85 | 19.25 | 18.50 | 18.54 | 18.54 | qfq | 3,994,700 | 75,679,104 | -1.01% |
| 2025-11-25 | 18.50 | 19.30 | 18.47 | 18.73 | 18.73 | qfq | 4,627,500 | 87,513,983 | 2.13% |
| 2025-11-24 | 17.66 | 18.71 | 17.66 | 18.34 | 18.34 | qfq | 5,189,500 | 95,157,318 | 4.26% |
| 2025-11-21 | 18.68 | 18.96 | 17.38 | 17.59 | 17.59 | qfq | 4,354,200 | 78,530,898 | -6.54% |
| 2025-11-20 | 18.93 | 19.09 | 18.68 | 18.82 | 18.82 | qfq | 2,467,900 | 46,434,440 | -0.37% |
| 2025-11-19 | 19.27 | 19.34 | 18.64 | 18.89 | 18.89 | qfq | 2,934,700 | 55,366,896 | -1.92% |
| 2025-11-18 | 19.60 | 19.60 | 19.15 | 19.26 | 19.26 | qfq | 1,579,400 | 30,474,136 | -1.63% |
| 2025-11-17 | 19.58 | 19.61 | 19.29 | 19.58 | 19.58 | qfq | 1,995,454 | 38,819,041 | 0.82% |
| 2025-11-14 | 19.14 | 19.60 | 19.04 | 19.42 | 19.42 | qfq | 2,774,200 | 53,872,081 | 1.62% |
| 2025-11-13 | 19.06 | 19.25 | 18.90 | 19.11 | 19.11 | qfq | 1,616,900 | 30,874,346 | -0.16% |
| 2025-11-12 | 19.15 | 19.31 | 19.04 | 19.14 | 19.14 | qfq | 1,663,300 | 31,857,327 | -0.26% |
| 2025-11-11 | 19.29 | 19.38 | 19.11 | 19.19 | 19.19 | qfq | 1,834,700 | 35,320,858 | -0.42% |
| 2025-11-10 | 19.24 | 19.40 | 19.09 | 19.27 | 19.27 | qfq | 1,947,100 | 37,480,780 | 0.36% |
| 2025-11-07 | 19.52 | 19.52 | 19.17 | 19.20 | 19.20 | qfq | 1,845,400 | 35,498,052 | -1.03% |
| 2025-11-06 | 19.34 | 19.45 | 19.15 | 19.40 | 19.40 | qfq | 1,822,800 | 35,261,985 | 0.88% |
| 2025-11-05 | 18.96 | 19.36 | 18.84 | 19.23 | 19.23 | qfq | 2,192,400 | 42,055,744 | 1.21% |
| 2025-11-04 | 18.87 | 19.10 | 18.73 | 19.00 | 19.00 | qfq | 1,924,600 | 36,467,174 | 0.48% |
| 2025-11-03 | 18.88 | 19.00 | 18.79 | 18.91 | 18.91 | qfq | 1,963,200 | 37,135,341 | 0.69% |
| 2025-10-31 | 18.72 | 19.02 | 18.72 | 18.78 | 18.78 | qfq | 1,791,400 | 33,840,859 | 0.32% |
| 2025-10-30 | 18.82 | 18.92 | 18.70 | 18.72 | 18.72 | qfq | 2,415,050 | 45,402,514 | -0.53% |
| 2025-10-29 | 19.03 | 19.13 | 18.70 | 18.82 | 18.82 | qfq | 2,992,000 | 56,570,843 | -1.62% |
| 2025-10-28 | 18.79 | 19.23 | 18.79 | 19.13 | 19.13 | qfq | 2,898,400 | 55,463,271 | 0.79% |
| 2025-10-27 | 19.12 | 19.12 | 18.85 | 18.98 | 18.98 | qfq | 2,615,900 | 49,680,283 | 0.42% |
| 2025-10-24 | 19.10 | 19.10 | 18.82 | 18.90 | 18.90 | qfq | 2,557,100 | 48,418,825 | 0.32% |
| 2025-10-23 | 18.81 | 18.90 | 18.56 | 18.84 | 18.84 | qfq | 1,794,473 | 33,656,413 | 0.16% |
| 2025-10-22 | 18.78 | 18.91 | 18.68 | 18.81 | 18.81 | qfq | 2,314,100 | 43,539,750 | 0.27% |
| 2025-10-21 | 18.81 | 18.81 | 18.62 | 18.76 | 18.76 | qfq | 1,916,083 | 35,928,689 | 0.21% |
| 2025-10-20 | 18.65 | 18.76 | 18.41 | 18.72 | 18.72 | qfq | 2,237,748 | 41,711,137 | 1.79% |
| 2025-10-17 | 18.30 | 18.66 | 18.14 | 18.39 | 18.39 | qfq | 2,624,550 | 48,428,276 | 0.22% |
| 2025-10-16 | 18.51 | 18.60 | 18.29 | 18.35 | 18.35 | qfq | 1,454,401 | 26,769,130 | -0.60% |
| 2025-10-15 | 18.53 | 18.82 | 18.38 | 18.46 | 18.46 | qfq | 2,510,200 | 46,580,697 | -0.75% |
| 2025-10-14 | 18.13 | 18.72 | 18.08 | 18.60 | 18.60 | qfq | 3,013,798 | 55,652,072 | 3.28% |
| 2025-10-13 | 17.94 | 18.31 | 17.40 | 18.01 | 18.01 | qfq | 1,858,310 | 33,401,078 | -2.28% |
| 2025-10-10 | 18.55 | 18.75 | 18.40 | 18.43 | 18.43 | qfq | 2,140,050 | 39,630,871 | -0.43% |
| 2025-10-09 | 18.42 | 18.64 | 18.35 | 18.51 | 18.51 | qfq | 1,671,250 | 30,897,758 | 0.71% |
| 2025-09-30 | 18.39 | 18.57 | 18.17 | 18.38 | 18.38 | qfq | 1,697,000 | 31,142,182 | -0.05% |
| 2025-09-29 | 18.08 | 18.64 | 17.99 | 18.39 | 18.39 | qfq | 2,110,450 | 38,807,602 | 1.66% |
| 2025-09-26 | 18.04 | 18.60 | 17.80 | 18.09 | 18.09 | qfq | 2,328,600 | 42,510,232 | 0.72% |
| 2025-09-25 | 18.24 | 18.42 | 17.87 | 17.96 | 17.96 | qfq | 1,641,100 | 29,773,238 | -1.54% |
| 2025-09-24 | 17.81 | 18.72 | 17.79 | 18.24 | 18.24 | qfq | 2,387,800 | 43,568,624 | 1.33% |
| 2025-09-23 | 18.01 | 18.19 | 17.30 | 18.00 | 18.00 | qfq | 2,358,750 | 41,741,736 | -0.66% |
| 2025-09-22 | 18.32 | 18.32 | 17.91 | 18.12 | 18.12 | qfq | 1,302,550 | 23,576,862 | -0.66% |
| 2025-09-19 | 18.51 | 18.55 | 17.90 | 18.24 | 18.24 | qfq | 1,942,020 | 35,158,238 | -1.14% |
| 2025-09-18 | 18.88 | 18.88 | 18.35 | 18.45 | 18.45 | qfq | 1,814,672 | 33,830,266 | -1.39% |
| 2025-09-17 | 18.88 | 18.90 | 18.67 | 18.71 | 18.71 | qfq | 1,289,100 | 24,174,219 | -0.48% |
| 2025-09-16 | 18.57 | 18.80 | 18.51 | 18.80 | 18.80 | qfq | 1,874,466 | 35,011,420 | 1.24% |
| 2025-09-15 | 18.55 | 18.70 | 18.41 | 18.57 | 18.57 | qfq | 1,423,750 | 26,358,024 | 0.38% |
| 2025-09-12 | 18.69 | 18.73 | 18.45 | 18.50 | 18.50 | qfq | 1,654,000 | 30,714,141 | -1.23% |
| 2025-09-11 | 18.72 | 18.76 | 18.46 | 18.73 | 18.73 | qfq | 2,032,800 | 37,852,099 | -0.16% |
| 2025-09-10 | 18.83 | 18.83 | 18.61 | 18.76 | 18.76 | qfq | 1,664,752 | 31,180,060 | 0.54% |
| 2025-09-09 | 18.62 | 18.95 | 18.50 | 18.66 | 18.66 | qfq | 3,166,200 | 59,187,082 | 0.00% |
| 2025-09-08 | 18.46 | 18.72 | 18.26 | 18.66 | 18.66 | qfq | 3,362,234 | 62,238,843 | 2.58% |
| 2025-09-05 | 17.97 | 18.19 | 17.79 | 18.19 | 18.19 | qfq | 2,139,700 | 38,636,924 | 1.22% |
| 2025-09-04 | 17.90 | 18.25 | 17.62 | 17.97 | 17.97 | qfq | 2,675,600 | 48,180,116 | 1.64% |
| 2025-09-03 | 18.25 | 18.67 | 17.62 | 17.68 | 17.68 | qfq | 2,571,700 | 46,488,894 | -2.32% |
| 2025-09-02 | 18.18 | 18.26 | 17.51 | 18.10 | 18.10 | qfq | 3,084,039 | 55,134,309 | 0.61% |
| 2025-09-01 | 17.64 | 18.18 | 17.59 | 17.99 | 17.99 | qfq | 2,759,800 | 49,518,612 | 1.81% |
| 2025-08-29 | 18.00 | 18.04 | 17.58 | 17.67 | 17.67 | qfq | 2,967,383 | 52,625,435 | -1.72% |
| 2025-08-28 | 18.24 | 18.65 | 17.28 | 17.98 | 17.98 | qfq | 4,729,044 | 84,955,407 | -1.86% |
| 2025-08-27 | 19.05 | 19.24 | 18.31 | 18.32 | 18.32 | qfq | 3,928,400 | 73,969,481 | -4.13% |
| 2025-08-26 | 18.91 | 19.25 | 18.72 | 19.11 | 19.11 | qfq | 3,510,750 | 66,977,832 | 0.63% |
| 2025-08-25 | 19.10 | 19.22 | 18.90 | 18.99 | 18.99 | qfq | 3,739,950 | 71,079,668 | -0.58% |
| 2025-08-22 | 19.30 | 19.32 | 19.01 | 19.10 | 19.10 | qfq | 3,518,729 | 67,199,337 | -0.42% |
| 2025-08-21 | 19.17 | 19.48 | 19.00 | 19.18 | 19.18 | qfq | 5,628,795 | 108,324,068 | 0.16% |
| 2025-08-20 | 18.90 | 19.18 | 18.80 | 19.15 | 19.15 | qfq | 4,644,546 | 88,554,577 | 1.00% |
| 2025-08-19 | 18.81 | 18.98 | 18.69 | 18.96 | 18.96 | qfq | 4,150,700 | 78,246,240 | 0.42% |
| 2025-08-18 | 18.78 | 18.96 | 18.67 | 18.88 | 18.88 | qfq | 4,379,700 | 82,414,960 | 1.07% |
| 2025-08-15 | 18.74 | 18.89 | 18.51 | 18.68 | 18.68 | qfq | 4,188,772 | 78,305,950 | 0.97% |
| 2025-08-14 | 19.05 | 19.15 | 18.50 | 18.50 | 18.50 | qfq | 5,774,200 | 108,677,131 | -3.34% |
| 2025-08-13 | 19.08 | 19.15 | 18.81 | 19.14 | 19.14 | qfq | 7,061,800 | 133,986,200 | 0.84% |
| 2025-08-12 | 19.57 | 19.57 | 18.96 | 18.98 | 18.98 | qfq | 11,581,100 | 221,840,174 | -5.43% |
| 2025-08-11 | 19.50 | 20.18 | 19.02 | 20.07 | 20.07 | qfq | 17,965,027 | 348,044,602 | -0.79% |
| 2025-08-08 | 18.43 | 20.23 | 18.22 | 20.23 | 20.23 | qfq | 11,594,580 | 226,168,904 | 10.01% |
| 2025-08-07 | 18.50 | 18.51 | 18.31 | 18.39 | 18.39 | qfq | 2,312,400 | 42,583,908 | -0.97% |
| 2025-08-06 | 18.28 | 18.77 | 18.20 | 18.57 | 18.57 | qfq | 3,020,300 | 55,785,000 | 1.64% |
| 2025-08-05 | 18.12 | 18.29 | 18.12 | 18.27 | 18.27 | qfq | 2,481,145 | 45,219,976 | 0.88% |
| 2025-08-04 | 18.00 | 18.19 | 17.86 | 18.11 | 18.11 | qfq | 2,689,273 | 48,620,075 | 1.57% |
| 2025-08-01 | 17.78 | 17.95 | 17.67 | 17.83 | 17.83 | qfq | 1,897,273 | 33,842,064 | 0.79% |
| 2025-07-31 | 17.85 | 18.17 | 17.62 | 17.69 | 17.69 | qfq | 2,310,632 | 41,227,440 | -1.06% |
| 2025-07-30 | 17.92 | 18.10 | 17.71 | 17.88 | 17.88 | qfq | 2,065,200 | 36,889,991 | -0.22% |
| 2025-07-29 | 18.10 | 18.16 | 17.81 | 17.92 | 17.92 | qfq | 1,890,300 | 33,866,215 | -0.99% |
| 2025-07-28 | 17.93 | 18.31 | 17.90 | 18.10 | 18.10 | qfq | 3,338,200 | 60,410,324 | 0.95% |
| 2025-07-25 | 17.77 | 18.00 | 17.75 | 17.93 | 17.93 | qfq | 2,408,400 | 43,031,452 | 0.90% |
| 2025-07-24 | 17.57 | 17.80 | 17.39 | 17.77 | 17.77 | qfq | 2,131,000 | 37,608,142 | 1.20% |
| 2025-07-23 | 17.61 | 17.70 | 17.52 | 17.56 | 17.56 | qfq | 1,664,800 | 29,268,173 | -0.57% |
| 2025-07-22 | 17.85 | 17.86 | 17.54 | 17.66 | 17.66 | qfq | 1,954,530 | 34,500,977 | -0.45% |
| 2025-07-21 | 17.66 | 17.80 | 17.62 | 17.74 | 17.74 | qfq | 2,456,300 | 43,588,320 | 0.57% |
| 2025-07-18 | 17.61 | 17.71 | 17.45 | 17.64 | 17.64 | qfq | 2,304,861 | 40,532,346 | 0.40% |
| 2025-07-17 | 17.58 | 17.67 | 17.43 | 17.57 | 17.57 | qfq | 2,656,630 | 46,673,196 | 0.46% |
| 2025-07-16 | 17.30 | 17.58 | 17.23 | 17.49 | 17.49 | qfq | 2,931,663 | 51,094,326 | 0.29% |
| 2025-07-15 | 17.57 | 17.65 | 17.22 | 17.44 | 17.44 | qfq | 2,534,173 | 43,990,692 | -0.80% |
| 2025-07-14 | 17.43 | 17.60 | 17.34 | 17.58 | 17.58 | qfq | 2,639,473 | 46,260,861 | 1.03% |
| 2025-07-11 | 17.39 | 17.46 | 17.16 | 17.40 | 17.40 | qfq | 2,348,473 | 40,682,586 | 0.06% |
| 2025-07-10 | 17.51 | 17.59 | 17.21 | 17.39 | 17.39 | qfq | 2,848,300 | 49,445,237 | -0.69% |
| 2025-07-09 | 17.60 | 17.83 | 17.44 | 17.51 | 17.41 | qfq | 5,107,000 | 90,011,597 | 0.17% |
| 2025-07-08 | 17.40 | 17.49 | 17.33 | 17.48 | 17.38 | qfq | 2,458,000 | 42,779,411 | 0.75% |
| 2025-07-07 | 17.00 | 17.39 | 16.96 | 17.35 | 17.25 | qfq | 1,960,769 | 33,757,860 | 1.46% |
| 2025-07-04 | 17.33 | 17.54 | 17.07 | 17.10 | 17.00 | qfq | 2,968,000 | 51,281,996 | -1.72% |
| 2025-07-03 | 17.26 | 17.47 | 17.20 | 17.40 | 17.30 | qfq | 2,249,400 | 38,990,465 | 0.87% |
| 2025-07-02 | 17.14 | 17.31 | 17.04 | 17.25 | 17.15 | qfq | 3,092,059 | 53,233,250 | 0.23% |
| 2025-07-01 | 17.23 | 17.30 | 17.00 | 17.21 | 17.11 | qfq | 3,178,529 | 54,600,323 | -0.23% |
| 2025-06-30 | 17.03 | 17.31 | 16.99 | 17.25 | 17.15 | qfq | 3,567,171 | 61,366,718 | 1.71% |
| 2025-06-27 | 17.19 | 17.19 | 16.86 | 16.96 | 16.86 | qfq | 2,219,300 | 37,658,556 | 0.36% |
| 2025-06-26 | 17.00 | 17.14 | 16.81 | 16.90 | 16.80 | qfq | 3,115,300 | 52,737,967 | -0.59% |
| 2025-06-25 | 17.10 | 17.23 | 16.86 | 17.00 | 16.90 | qfq | 4,626,392 | 78,677,595 | -0.58% |
| 2025-06-24 | 16.67 | 17.14 | 16.60 | 17.10 | 17.00 | qfq | 6,553,779 | 111,026,464 | 3.95% |
| 2025-06-23 | 16.03 | 16.49 | 15.89 | 16.45 | 16.36 | qfq | 5,068,250 | 82,613,522 | 2.36% |
| 2025-06-20 | 16.68 | 16.68 | 16.06 | 16.07 | 15.98 | qfq | 6,087,111 | 99,061,424 | -3.66% |
| 2025-06-19 | 16.75 | 17.15 | 16.53 | 16.68 | 16.58 | qfq | 6,067,875 | 101,966,825 | -1.01% |
| 2025-06-18 | 17.40 | 17.44 | 16.74 | 16.85 | 16.75 | qfq | 8,328,061 | 141,126,482 | -3.49% |
| 2025-06-17 | 18.28 | 18.48 | 17.40 | 17.46 | 17.36 | qfq | 14,824,077 | 263,277,662 | -8.11% |
| 2025-06-16 | 19.31 | 19.88 | 19.00 | 19.00 | 18.89 | qfq | 20,593,495 | 395,265,187 | -10.00% |
| 2025-06-13 | 18.96 | 21.11 | 18.80 | 21.11 | 20.99 | qfq | 15,054,162 | 315,523,504 | 10.01% |
| 2025-06-12 | 18.24 | 19.30 | 18.08 | 19.19 | 19.08 | qfq | 10,453,581 | 197,105,180 | 5.21% |
| 2025-06-11 | 17.82 | 18.36 | 17.64 | 18.24 | 18.14 | qfq | 6,613,236 | 120,227,068 | 2.53% |
| 2025-06-10 | 17.57 | 18.00 | 17.30 | 17.79 | 17.69 | qfq | 6,000,200 | 106,563,087 | 1.25% |
| 2025-06-09 | 16.99 | 17.77 | 16.82 | 17.57 | 17.47 | qfq | 3,959,552 | 68,842,663 | 4.09% |
| 2025-06-06 | 16.73 | 16.90 | 16.60 | 16.88 | 16.78 | qfq | 1,269,036 | 21,281,324 | 0.84% |
| 2025-06-05 | 17.24 | 17.35 | 16.64 | 16.74 | 16.64 | qfq | 2,013,763 | 33,911,997 | 0.00% |
| 2025-06-04 | 16.60 | 16.80 | 16.53 | 16.74 | 16.64 | qfq | 1,414,700 | 23,617,979 | 0.84% |
| 2025-06-03 | 16.33 | 16.65 | 16.33 | 16.60 | 16.51 | qfq | 1,943,246 | 32,123,762 | 1.28% |
| 2025-05-30 | 16.90 | 17.08 | 16.37 | 16.39 | 16.30 | qfq | 2,012,736 | 33,402,954 | -3.98% |
| 2025-05-29 | 16.53 | 17.15 | 16.28 | 17.07 | 16.97 | qfq | 2,588,906 | 43,888,402 | 3.39% |
| 2025-05-28 | 16.65 | 16.96 | 16.41 | 16.51 | 16.42 | qfq | 1,181,500 | 19,589,306 | -0.96% |
| 2025-05-27 | 16.43 | 16.74 | 16.29 | 16.67 | 16.57 | qfq | 1,311,500 | 21,745,462 | 0.73% |
| 2025-05-26 | 16.31 | 16.60 | 16.27 | 16.55 | 16.46 | qfq | 1,125,036 | 18,541,296 | 1.04% |
| 2025-05-23 | 16.58 | 16.85 | 16.33 | 16.38 | 16.29 | qfq | 1,598,700 | 26,505,857 | -1.15% |
| 2025-05-22 | 16.91 | 17.15 | 16.51 | 16.57 | 16.48 | qfq | 1,523,136 | 25,545,609 | -2.41% |
| 2025-05-21 | 17.09 | 17.55 | 16.90 | 16.98 | 16.88 | qfq | 2,252,573 | 38,504,052 | -0.64% |
| 2025-05-20 | 16.72 | 17.25 | 16.62 | 17.09 | 16.99 | qfq | 2,287,347 | 38,783,280 | 2.21% |
| 2025-05-19 | 16.79 | 16.91 | 16.45 | 16.72 | 16.62 | qfq | 1,617,700 | 27,086,621 | 0.24% |
| 2025-05-16 | 16.32 | 16.82 | 16.31 | 16.68 | 16.58 | qfq | 1,893,000 | 31,620,014 | 2.14% |
| 2025-05-15 | 16.51 | 16.59 | 16.25 | 16.33 | 16.24 | qfq | 1,548,673 | 25,333,533 | -1.03% |
| 2025-05-14 | 16.64 | 16.90 | 16.40 | 16.50 | 16.41 | qfq | 2,078,573 | 34,449,270 | -1.61% |
| 2025-05-13 | 17.00 | 17.04 | 16.69 | 16.77 | 16.67 | qfq | 1,264,000 | 21,248,141 | -0.24% |
| 2025-05-12 | 16.73 | 16.96 | 16.62 | 16.81 | 16.71 | qfq | 1,440,300 | 24,208,805 | 0.54% |
| 2025-05-09 | 16.80 | 16.99 | 16.56 | 16.72 | 16.62 | qfq | 1,534,800 | 25,628,914 | -0.59% |
| 2025-05-08 | 16.47 | 16.86 | 16.47 | 16.82 | 16.72 | qfq | 1,555,000 | 26,029,023 | 1.39% |
| 2025-05-07 | 16.70 | 16.85 | 16.45 | 16.59 | 16.50 | qfq | 2,445,800 | 40,637,538 | 1.16% |
| 2025-05-06 | 16.17 | 16.43 | 16.02 | 16.40 | 16.31 | qfq | 2,078,900 | 33,851,020 | 2.50% |
| 2025-04-30 | 15.90 | 16.14 | 15.90 | 16.00 | 15.91 | qfq | 1,905,700 | 30,528,771 | 1.72% |
| 2025-04-29 | 15.26 | 15.84 | 15.24 | 15.73 | 15.64 | qfq | 1,941,800 | 30,445,525 | 2.54% |
| 2025-04-28 | 15.66 | 15.84 | 15.27 | 15.34 | 15.25 | qfq | 1,591,200 | 24,509,823 | -2.04% |
| 2025-04-25 | 15.81 | 15.81 | 15.56 | 15.66 | 15.57 | qfq | 1,171,100 | 18,381,528 | 0.06% |
| 2025-04-24 | 15.86 | 15.95 | 15.46 | 15.65 | 15.56 | qfq | 1,981,100 | 31,118,853 | -0.38% |
| 2025-04-23 | 15.38 | 15.82 | 15.38 | 15.71 | 15.62 | qfq | 1,722,400 | 26,953,414 | 2.75% |
| 2025-04-22 | 15.30 | 15.40 | 15.16 | 15.29 | 15.20 | qfq | 1,081,196 | 16,528,563 | 0.46% |
| 2025-04-21 | 14.88 | 15.28 | 14.88 | 15.22 | 15.13 | qfq | 1,217,900 | 18,418,618 | 1.67% |
| 2025-04-18 | 15.05 | 15.19 | 14.73 | 14.97 | 14.88 | qfq | 1,172,900 | 17,551,517 | -0.53% |
| 2025-04-17 | 14.83 | 15.19 | 14.80 | 15.05 | 14.96 | qfq | 1,395,600 | 21,037,725 | 1.48% |
| 2025-04-16 | 15.23 | 15.25 | 14.55 | 14.83 | 14.75 | qfq | 1,787,800 | 26,544,041 | -2.63% |
| 2025-04-15 | 15.16 | 15.41 | 15.03 | 15.23 | 15.14 | qfq | 1,562,500 | 23,751,792 | 0.59% |
| 2025-04-14 | 14.89 | 15.43 | 14.89 | 15.14 | 15.05 | qfq | 1,767,600 | 26,875,001 | 2.44% |
| 2025-04-11 | 14.45 | 14.98 | 14.45 | 14.78 | 14.70 | qfq | 1,789,400 | 26,514,130 | 0.89% |
| 2025-04-10 | 14.34 | 14.97 | 14.34 | 14.65 | 14.57 | qfq | 2,603,200 | 38,440,359 | 3.61% |
| 2025-04-09 | 13.50 | 14.28 | 13.10 | 14.14 | 14.06 | qfq | 3,472,700 | 47,825,814 | 1.14% |
| 2025-04-08 | 14.41 | 14.61 | 13.50 | 13.98 | 13.90 | qfq | 4,372,650 | 61,108,614 | -5.54% |
| 2025-04-07 | 15.78 | 15.78 | 14.80 | 14.80 | 14.72 | qfq | 1,790,100 | 26,742,131 | -9.98% |
| 2025-04-03 | 16.66 | 16.90 | 16.23 | 16.44 | 16.35 | qfq | 1,810,400 | 29,865,768 | -2.20% |
| 2025-04-02 | 16.75 | 17.02 | 16.51 | 16.81 | 16.71 | qfq | 1,535,600 | 25,857,711 | 0.72% |
| 2025-04-01 | 16.58 | 16.95 | 16.44 | 16.69 | 16.59 | qfq | 1,579,300 | 26,482,213 | 1.64% |
| 2025-03-31 | 16.68 | 16.70 | 16.08 | 16.42 | 16.33 | qfq | 1,807,100 | 29,541,160 | -1.56% |
| 2025-03-28 | 16.95 | 17.15 | 16.68 | 16.68 | 16.58 | qfq | 1,441,000 | 24,278,231 | -1.77% |
| 2025-03-27 | 17.33 | 17.38 | 16.87 | 16.98 | 16.88 | qfq | 1,633,900 | 27,886,530 | -2.13% |
| 2025-03-26 | 16.81 | 17.59 | 16.58 | 17.35 | 17.25 | qfq | 2,818,000 | 48,742,184 | 4.02% |
| 2025-03-25 | 16.76 | 16.93 | 16.24 | 16.68 | 16.58 | qfq | 2,479,400 | 41,247,669 | -0.60% |
| 2025-03-24 | 17.62 | 17.79 | 16.40 | 16.78 | 16.68 | qfq | 4,425,500 | 75,181,968 | -5.09% |
| 2025-03-21 | 17.98 | 18.00 | 17.56 | 17.68 | 17.58 | qfq | 2,613,200 | 46,360,891 | -2.16% |
| 2025-03-20 | 18.08 | 18.33 | 17.82 | 18.07 | 17.97 | qfq | 2,943,173 | 53,345,066 | -0.39% |
| 2025-03-19 | 17.95 | 18.30 | 17.78 | 18.14 | 18.04 | qfq | 3,606,300 | 65,335,553 | 0.95% |
| 2025-03-18 | 18.06 | 18.21 | 17.80 | 17.97 | 17.87 | qfq | 3,545,950 | 63,703,383 | -0.50% |
| 2025-03-17 | 17.39 | 18.17 | 17.28 | 18.06 | 17.96 | qfq | 5,092,673 | 90,456,699 | 3.85% |
| 2025-03-14 | 17.54 | 17.60 | 17.08 | 17.39 | 17.29 | qfq | 3,764,523 | 65,023,218 | -0.86% |
| 2025-03-13 | 17.69 | 19.00 | 17.35 | 17.54 | 17.44 | qfq | 6,140,300 | 110,047,982 | 0.63% |
| 2025-03-12 | 17.59 | 17.59 | 17.30 | 17.43 | 17.33 | qfq | 2,247,000 | 39,137,470 | -0.63% |
| 2025-03-11 | 17.40 | 17.65 | 17.30 | 17.54 | 17.44 | qfq | 2,499,100 | 43,683,014 | -0.34% |
| 2025-03-10 | 17.61 | 17.96 | 17.38 | 17.60 | 17.50 | qfq | 5,086,600 | 89,900,298 | -0.45% |
| 2025-03-07 | 16.84 | 17.99 | 16.76 | 17.68 | 17.58 | qfq | 6,365,932 | 110,545,483 | 4.99% |
| 2025-03-06 | 16.85 | 16.92 | 16.67 | 16.84 | 16.74 | qfq | 2,642,150 | 44,391,031 | 0.12% |
| 2025-03-05 | 16.73 | 16.86 | 16.60 | 16.82 | 16.72 | qfq | 1,180,747 | 19,776,582 | -0.12% |
| 2025-03-04 | 16.34 | 16.85 | 16.34 | 16.84 | 16.74 | qfq | 1,361,400 | 22,748,671 | 2.31% |
| 2025-03-03 | 16.33 | 16.72 | 16.33 | 16.46 | 16.37 | qfq | 1,469,900 | 24,347,143 | 0.92% |
| 2025-02-28 | 16.87 | 16.89 | 16.24 | 16.31 | 16.22 | qfq | 1,753,400 | 28,938,673 | -3.32% |
| 2025-02-27 | 17.04 | 17.10 | 16.60 | 16.87 | 16.77 | qfq | 1,867,500 | 31,387,766 | -1.00% |
| 2025-02-26 | 16.77 | 17.07 | 16.71 | 17.04 | 16.94 | qfq | 1,781,800 | 30,224,097 | 1.97% |
| 2025-02-25 | 16.64 | 16.79 | 16.60 | 16.71 | 16.61 | qfq | 1,310,100 | 21,915,307 | -0.06% |
| 2025-02-24 | 16.86 | 16.96 | 16.54 | 16.72 | 16.62 | qfq | 2,015,020 | 33,725,478 | -1.36% |
| 2025-02-21 | 17.10 | 17.13 | 16.82 | 16.95 | 16.85 | qfq | 1,409,400 | 23,858,433 | -0.76% |
| 2025-02-20 | 17.13 | 17.21 | 16.96 | 17.08 | 16.98 | qfq | 1,302,151 | 22,219,253 | 0.29% |
| 2025-02-19 | 16.66 | 17.13 | 16.58 | 17.03 | 16.93 | qfq | 1,589,600 | 26,843,945 | 2.71% |
| 2025-02-18 | 16.87 | 16.90 | 16.48 | 16.58 | 16.49 | qfq | 1,646,100 | 27,498,410 | -1.66% |
| 2025-02-17 | 16.90 | 17.09 | 16.65 | 16.86 | 16.76 | qfq | 1,990,000 | 33,418,992 | 0.12% |
| 2025-02-14 | 17.07 | 17.33 | 16.83 | 16.84 | 16.74 | qfq | 1,398,200 | 23,820,084 | -0.82% |
| 2025-02-13 | 17.17 | 17.45 | 16.93 | 16.98 | 16.88 | qfq | 1,620,500 | 27,844,218 | -1.57% |
| 2025-02-12 | 17.25 | 17.30 | 17.01 | 17.25 | 17.15 | qfq | 2,186,900 | 37,543,539 | -0.58% |
| 2025-02-11 | 17.12 | 17.62 | 17.01 | 17.35 | 17.25 | qfq | 3,111,300 | 53,935,101 | 0.64% |
| 2025-02-10 | 16.76 | 18.00 | 16.52 | 17.24 | 17.14 | qfq | 5,082,300 | 87,664,620 | 2.93% |
| 2025-02-07 | 16.48 | 16.80 | 16.40 | 16.75 | 16.65 | qfq | 2,435,573 | 40,513,873 | 1.89% |
| 2025-02-06 | 16.12 | 16.48 | 16.09 | 16.44 | 16.35 | qfq | 2,034,200 | 33,184,408 | 1.99% |
| 2025-02-05 | 16.07 | 16.23 | 16.02 | 16.12 | 16.03 | qfq | 1,021,200 | 16,459,851 | 0.62% |
| 2025-01-27 | 16.05 | 16.36 | 16.02 | 16.02 | 15.93 | qfq | 1,167,100 | 18,815,916 | -0.99% |
| 2025-01-24 | 15.80 | 16.30 | 15.73 | 16.18 | 16.09 | qfq | 1,898,551 | 30,494,584 | 2.41% |
| 2025-01-23 | 15.99 | 16.14 | 15.78 | 15.80 | 15.71 | qfq | 1,136,600 | 18,165,560 | 0.06% |
| 2025-01-22 | 15.87 | 15.96 | 15.56 | 15.79 | 15.70 | qfq | 1,055,000 | 16,632,543 | -0.69% |
| 2025-01-21 | 16.20 | 16.29 | 15.76 | 15.90 | 15.81 | qfq | 1,493,000 | 23,740,580 | -1.49% |
| 2025-01-20 | 16.03 | 16.27 | 15.81 | 16.14 | 16.05 | qfq | 2,054,800 | 33,058,670 | 2.41% |
| 2025-01-17 | 15.93 | 15.97 | 15.67 | 15.76 | 15.67 | qfq | 1,288,210 | 20,343,801 | -1.50% |
| 2025-01-16 | 15.89 | 16.19 | 15.60 | 16.00 | 15.91 | qfq | 2,236,800 | 35,646,941 | 1.46% |
| 2025-01-15 | 16.22 | 16.24 | 15.71 | 15.77 | 15.68 | qfq | 1,643,900 | 26,121,420 | -1.99% |
| 2025-01-14 | 15.30 | 16.09 | 15.30 | 16.09 | 16.00 | qfq | 2,659,110 | 42,117,099 | 5.23% |
| 2025-01-13 | 15.25 | 15.67 | 15.09 | 15.29 | 15.20 | qfq | 2,074,900 | 31,783,595 | -2.43% |
| 2025-01-10 | 15.25 | 16.40 | 15.11 | 15.67 | 15.58 | qfq | 4,371,751 | 68,711,629 | 2.89% |
| 2025-01-09 | 15.13 | 15.31 | 15.12 | 15.23 | 15.14 | qfq | 1,152,500 | 17,549,153 | 0.13% |
| 2025-01-08 | 15.28 | 15.36 | 14.78 | 15.21 | 15.12 | qfq | 1,480,651 | 22,384,716 | -0.46% |
| 2025-01-07 | 14.78 | 15.30 | 14.78 | 15.28 | 15.19 | qfq | 1,777,200 | 26,821,694 | 3.38% |
| 2025-01-06 | 14.65 | 14.80 | 14.11 | 14.78 | 14.70 | qfq | 1,549,200 | 22,590,737 | 0.89% |
| 2025-01-03 | 16.10 | 16.10 | 14.60 | 14.65 | 14.57 | qfq | 2,912,700 | 44,137,110 | -6.93% |
| 2025-01-02 | 16.20 | 16.49 | 15.55 | 15.74 | 15.65 | qfq | 1,977,508 | 31,628,691 | -3.14% |
| 2024-12-31 | 16.68 | 16.86 | 16.13 | 16.25 | 16.16 | qfq | 1,534,261 | 25,153,330 | -2.58% |
| 2024-12-30 | 17.02 | 17.10 | 16.60 | 16.68 | 16.58 | qfq | 1,546,346 | 25,903,784 | -2.46% |
| 2024-12-27 | 17.22 | 17.24 | 16.97 | 17.10 | 17.00 | qfq | 1,253,165 | 21,463,967 | 0.29% |
| 2024-12-26 | 16.69 | 17.36 | 16.69 | 17.05 | 16.95 | qfq | 2,473,800 | 42,420,713 | 2.22% |
| 2024-12-25 | 17.43 | 17.53 | 16.66 | 16.68 | 16.58 | qfq | 2,811,600 | 47,620,540 | -4.96% |
| 2024-12-24 | 17.79 | 18.09 | 17.19 | 17.55 | 17.45 | qfq | 2,565,062 | 45,095,616 | -1.96% |
| 2024-12-23 | 18.30 | 18.30 | 17.52 | 17.90 | 17.80 | qfq | 3,148,396 | 56,455,289 | -2.08% |
| 2024-12-20 | 18.18 | 18.48 | 17.98 | 18.28 | 18.18 | qfq | 2,945,100 | 53,709,367 | 0.00% |
| 2024-12-19 | 17.88 | 18.28 | 17.66 | 18.28 | 18.18 | qfq | 2,912,535 | 52,513,305 | 1.22% |
| 2024-12-18 | 18.00 | 18.24 | 17.58 | 18.06 | 17.96 | qfq | 2,515,800 | 45,138,633 | 0.44% |
| 2024-12-17 | 18.38 | 18.78 | 17.89 | 17.98 | 17.88 | qfq | 3,876,500 | 70,436,916 | -2.60% |
| 2024-12-16 | 18.90 | 18.90 | 18.28 | 18.46 | 18.35 | qfq | 4,201,350 | 77,892,067 | -2.33% |
| 2024-12-13 | 18.84 | 19.68 | 18.75 | 18.90 | 18.79 | qfq | 6,358,188 | 120,961,662 | -1.66% |
| 2024-12-12 | 18.96 | 19.39 | 18.70 | 19.22 | 19.11 | qfq | 8,540,305 | 162,961,201 | 1.59% |
| 2024-12-11 | 18.88 | 19.08 | 18.66 | 18.92 | 18.81 | qfq | 7,942,032 | 149,504,844 | -0.32% |
| 2024-12-10 | 19.83 | 20.34 | 18.90 | 18.98 | 18.87 | qfq | 16,732,994 | 323,841,298 | -4.29% |
| 2024-12-09 | 17.90 | 19.83 | 17.75 | 19.83 | 19.72 | qfq | 14,751,750 | 285,771,153 | 9.98% |
| 2024-12-06 | 17.69 | 18.47 | 17.40 | 18.03 | 17.93 | qfq | 5,290,643 | 94,824,943 | 1.69% |
| 2024-12-05 | 17.55 | 17.94 | 17.51 | 17.73 | 17.63 | qfq | 3,146,470 | 55,821,314 | 0.06% |
| 2024-12-04 | 17.61 | 18.18 | 17.45 | 17.72 | 17.62 | qfq | 3,934,926 | 70,125,828 | 0.28% |
| 2024-12-03 | 17.86 | 17.99 | 17.50 | 17.67 | 17.57 | qfq | 4,511,203 | 79,838,967 | -2.43% |
| 2024-12-02 | 17.58 | 18.49 | 17.58 | 18.11 | 18.01 | qfq | 7,756,029 | 139,983,057 | 3.25% |
| 2024-11-29 | 17.01 | 17.56 | 17.00 | 17.54 | 17.44 | qfq | 5,649,382 | 97,887,068 | 3.48% |
| 2024-11-28 | 16.86 | 17.17 | 16.77 | 16.95 | 16.85 | qfq | 2,680,550 | 45,555,541 | 0.59% |
| 2024-11-27 | 16.62 | 16.89 | 16.11 | 16.85 | 16.75 | qfq | 2,135,293 | 35,255,723 | 0.36% |
| 2024-11-26 | 16.96 | 17.34 | 16.70 | 16.79 | 16.69 | qfq | 2,775,600 | 47,017,980 | -0.65% |
| 2024-11-25 | 16.37 | 16.91 | 16.36 | 16.90 | 16.80 | qfq | 1,990,200 | 33,198,678 | 3.68% |
| 2024-11-22 | 16.86 | 16.99 | 16.20 | 16.30 | 16.21 | qfq | 1,943,000 | 32,413,556 | -3.66% |
| 2024-11-21 | 16.78 | 17.01 | 16.68 | 16.92 | 16.82 | qfq | 1,836,100 | 31,035,299 | 0.77% |
| 2024-11-20 | 16.40 | 16.80 | 16.40 | 16.79 | 16.69 | qfq | 1,893,100 | 31,572,302 | 2.19% |
| 2024-11-19 | 15.99 | 16.43 | 15.99 | 16.43 | 16.34 | qfq | 1,529,360 | 24,839,720 | 2.56% |
| 2024-11-18 | 16.51 | 16.56 | 15.90 | 16.02 | 15.93 | qfq | 1,809,173 | 29,244,343 | -2.08% |
| 2024-11-15 | 16.60 | 16.83 | 16.32 | 16.36 | 16.27 | qfq | 1,911,850 | 31,757,963 | -1.51% |
| 2024-11-14 | 17.10 | 17.10 | 16.55 | 16.61 | 16.52 | qfq | 1,740,146 | 29,202,809 | -2.52% |
| 2024-11-13 | 16.96 | 17.12 | 16.56 | 17.04 | 16.94 | qfq | 2,252,300 | 38,047,342 | 0.41% |
| 2024-11-12 | 17.00 | 17.44 | 16.83 | 16.97 | 16.87 | qfq | 3,988,243 | 68,157,094 | 0.41% |
| 2024-11-11 | 16.69 | 16.94 | 16.60 | 16.90 | 16.80 | qfq | 2,832,273 | 47,658,732 | 1.26% |
| 2024-11-08 | 16.85 | 16.97 | 16.64 | 16.69 | 16.59 | qfq | 2,678,341 | 44,880,460 | -0.65% |
| 2024-11-07 | 16.39 | 17.03 | 16.30 | 16.80 | 16.70 | qfq | 3,789,609 | 63,384,749 | 3.07% |
| 2024-11-06 | 16.36 | 16.51 | 16.18 | 16.30 | 16.21 | qfq | 2,782,127 | 45,542,232 | -0.06% |
| 2024-11-05 | 16.08 | 16.34 | 16.07 | 16.31 | 16.22 | qfq | 2,150,150 | 34,907,649 | 1.43% |
| 2024-11-04 | 15.63 | 16.09 | 15.63 | 16.08 | 15.99 | qfq | 1,731,500 | 27,678,288 | 2.81% |
| 2024-11-01 | 16.08 | 16.17 | 15.54 | 15.64 | 15.55 | qfq | 2,153,600 | 34,042,386 | -2.74% |
| 2024-10-31 | 16.09 | 16.13 | 15.89 | 16.08 | 15.99 | qfq | 1,936,750 | 31,051,101 | 0.37% |
| 2024-10-30 | 16.20 | 16.48 | 15.88 | 16.02 | 15.93 | qfq | 2,787,888 | 44,938,027 | -2.79% |
| 2024-10-29 | 16.74 | 17.10 | 16.47 | 16.48 | 16.39 | qfq | 2,967,977 | 49,589,112 | -1.55% |
| 2024-10-28 | 16.47 | 16.77 | 16.40 | 16.74 | 16.64 | qfq | 2,301,572 | 38,206,311 | 1.52% |
| 2024-10-25 | 16.30 | 16.55 | 16.30 | 16.49 | 16.40 | qfq | 2,355,200 | 38,709,681 | 1.17% |
| 2024-10-24 | 16.64 | 16.74 | 16.22 | 16.30 | 16.21 | qfq | 2,236,900 | 36,732,895 | -2.28% |
| 2024-10-23 | 16.59 | 16.81 | 16.40 | 16.68 | 16.58 | qfq | 3,363,013 | 55,979,086 | 1.03% |
| 2024-10-22 | 16.30 | 16.61 | 16.17 | 16.51 | 16.42 | qfq | 3,223,810 | 53,046,177 | 0.67% |
| 2024-10-21 | 16.14 | 16.74 | 15.91 | 16.40 | 16.31 | qfq | 4,821,331 | 78,305,651 | 1.99% |
| 2024-10-18 | 15.69 | 16.29 | 15.60 | 16.08 | 15.99 | qfq | 3,185,267 | 50,886,007 | 2.55% |
| 2024-10-17 | 15.77 | 16.06 | 15.67 | 15.68 | 15.59 | qfq | 2,219,900 | 35,192,000 | -0.51% |
| 2024-10-16 | 15.57 | 16.01 | 15.52 | 15.76 | 15.67 | qfq | 2,277,000 | 35,992,384 | -0.82% |
| 2024-10-15 | 16.38 | 16.38 | 15.89 | 15.89 | 15.80 | qfq | 4,040,900 | 65,213,880 | -4.28% |
| 2024-10-14 | 16.00 | 16.60 | 15.44 | 16.60 | 16.51 | qfq | 7,108,460 | 113,982,951 | -1.54% |
| 2024-10-11 | 16.10 | 17.68 | 15.31 | 16.86 | 16.76 | qfq | 9,445,949 | 159,417,727 | 4.92% |
| 2024-10-10 | 16.18 | 16.46 | 15.72 | 16.07 | 15.98 | qfq | 3,582,027 | 57,745,960 | 0.00% |
| 2024-10-09 | 17.20 | 17.25 | 16.07 | 16.07 | 15.98 | qfq | 5,096,694 | 84,765,595 | -9.97% |
| 2024-10-08 | 18.91 | 18.97 | 16.82 | 17.85 | 17.75 | qfq | 10,242,891 | 183,522,246 | 2.88% |
| 2024-09-30 | 16.51 | 17.39 | 16.05 | 17.35 | 17.25 | qfq | 9,187,994 | 154,069,815 | 8.03% |
| 2024-09-27 | 15.40 | 16.19 | 15.20 | 16.06 | 15.97 | qfq | 7,927,570 | 124,002,724 | 4.02% |
| 2024-09-26 | 14.72 | 15.66 | 14.69 | 15.44 | 15.35 | qfq | 7,457,661 | 113,163,908 | 5.03% |
| 2024-09-25 | 14.65 | 15.50 | 14.59 | 14.70 | 14.62 | qfq | 7,073,495 | 105,139,223 | 0.34% |
| 2024-09-24 | 14.54 | 14.65 | 14.10 | 14.65 | 14.57 | qfq | 5,844,676 | 84,577,209 | 0.69% |
| 2024-09-23 | 14.62 | 14.72 | 14.20 | 14.55 | 14.47 | qfq | 8,348,096 | 120,442,409 | -1.22% |
| 2024-09-20 | 13.44 | 14.73 | 13.26 | 14.73 | 14.65 | qfq | 6,888,353 | 99,968,951 | 10.01% |
| 2024-09-19 | 13.15 | 13.50 | 13.08 | 13.39 | 13.31 | qfq | 1,283,361 | 17,137,057 | 2.45% |
| 2024-09-18 | 13.28 | 13.34 | 12.84 | 13.07 | 13.00 | qfq | 933,668 | 12,153,757 | -1.51% |
| 2024-09-13 | 13.58 | 13.61 | 13.23 | 13.27 | 13.19 | qfq | 1,023,200 | 13,675,601 | -2.21% |
| 2024-09-12 | 13.76 | 13.89 | 13.54 | 13.57 | 13.49 | qfq | 828,400 | 11,339,995 | -1.38% |
| 2024-09-11 | 13.93 | 14.05 | 13.66 | 13.76 | 13.68 | qfq | 907,228 | 12,528,306 | -1.22% |
| 2024-09-10 | 13.85 | 13.95 | 13.66 | 13.93 | 13.85 | qfq | 706,002 | 9,752,733 | 1.09% |
| 2024-09-09 | 13.73 | 13.97 | 13.50 | 13.78 | 13.70 | qfq | 792,915 | 10,902,855 | 0.00% |
| 2024-09-06 | 14.17 | 14.25 | 13.75 | 13.78 | 13.70 | qfq | 1,206,700 | 16,855,543 | -2.48% |
| 2024-09-05 | 14.15 | 14.22 | 14.02 | 14.13 | 14.05 | qfq | 896,600 | 12,646,575 | 0.43% |
| 2024-09-04 | 14.00 | 14.21 | 13.90 | 14.07 | 13.99 | qfq | 1,001,173 | 14,088,416 | 0.00% |
| 2024-09-03 | 13.79 | 14.09 | 13.79 | 14.07 | 13.99 | qfq | 980,300 | 13,731,005 | 1.74% |
| 2024-09-02 | 14.05 | 14.13 | 13.83 | 13.83 | 13.75 | qfq | 1,233,000 | 17,264,314 | -1.57% |
| 2024-08-30 | 13.95 | 14.21 | 13.83 | 14.05 | 13.97 | qfq | 1,716,300 | 24,158,205 | 1.01% |
| 2024-08-29 | 13.95 | 13.95 | 13.55 | 13.91 | 13.83 | qfq | 1,022,366 | 14,139,960 | 1.16% |
| 2024-08-28 | 13.56 | 13.81 | 13.40 | 13.75 | 13.67 | qfq | 1,139,100 | 15,534,210 | 1.10% |
| 2024-08-27 | 13.93 | 13.96 | 13.52 | 13.60 | 13.52 | qfq | 947,500 | 12,964,836 | -2.30% |
| 2024-08-26 | 13.47 | 13.97 | 13.45 | 13.92 | 13.84 | qfq | 1,092,900 | 15,112,954 | 2.73% |
| 2024-08-23 | 13.65 | 13.65 | 13.26 | 13.55 | 13.47 | qfq | 1,128,700 | 15,190,236 | -0.07% |
| 2024-08-22 | 14.00 | 14.07 | 13.56 | 13.56 | 13.48 | qfq | 1,317,700 | 18,143,729 | -3.21% |
| 2024-08-21 | 13.98 | 14.09 | 13.91 | 14.01 | 13.93 | qfq | 1,049,400 | 14,691,906 | 0.21% |
| 2024-08-20 | 14.57 | 14.57 | 13.88 | 13.98 | 13.90 | qfq | 1,535,200 | 21,695,180 | -3.25% |
| 2024-08-19 | 14.49 | 14.55 | 14.24 | 14.45 | 14.37 | qfq | 1,219,100 | 17,587,205 | 0.35% |
| 2024-08-16 | 14.32 | 14.54 | 14.27 | 14.40 | 14.32 | qfq | 1,424,549 | 20,557,877 | 0.91% |
| 2024-08-15 | 14.26 | 14.40 | 14.09 | 14.27 | 14.19 | qfq | 1,084,649 | 15,470,216 | 0.07% |
| 2024-08-14 | 14.34 | 14.43 | 14.24 | 14.26 | 14.18 | qfq | 845,912 | 12,126,214 | -0.56% |
| 2024-08-13 | 14.20 | 14.34 | 14.08 | 14.34 | 14.26 | qfq | 1,103,263 | 15,693,123 | 0.99% |
| 2024-08-12 | 14.34 | 14.36 | 14.09 | 14.20 | 14.12 | qfq | 1,138,000 | 16,143,471 | -0.91% |
| 2024-08-09 | 14.40 | 14.55 | 14.29 | 14.33 | 14.25 | qfq | 1,090,300 | 15,714,417 | -0.21% |
| 2024-08-08 | 14.47 | 14.49 | 14.14 | 14.36 | 14.28 | qfq | 1,124,600 | 16,104,789 | -0.83% |
| 2024-08-07 | 14.55 | 14.55 | 14.31 | 14.48 | 14.40 | qfq | 824,000 | 11,918,668 | 0.28% |
| 2024-08-06 | 14.16 | 14.44 | 14.16 | 14.44 | 14.36 | qfq | 1,287,900 | 18,436,269 | 2.48% |
| 2024-08-05 | 14.50 | 14.74 | 14.08 | 14.09 | 14.01 | qfq | 1,937,900 | 28,004,009 | -3.56% |
| 2024-08-02 | 14.79 | 14.85 | 14.54 | 14.61 | 14.53 | qfq | 1,455,300 | 21,418,602 | -1.55% |
| 2024-08-01 | 14.77 | 14.89 | 14.69 | 14.84 | 14.76 | qfq | 1,993,254 | 29,491,650 | 0.34% |
| 2024-07-31 | 14.60 | 14.89 | 14.45 | 14.79 | 14.71 | qfq | 2,745,019 | 40,303,413 | 2.42% |
| 2024-07-30 | 14.45 | 14.46 | 14.22 | 14.44 | 14.36 | qfq | 1,255,400 | 17,976,059 | -0.07% |
| 2024-07-29 | 14.55 | 14.65 | 14.28 | 14.45 | 14.37 | qfq | 1,403,313 | 20,361,925 | -0.14% |
| 2024-07-26 | 14.38 | 14.65 | 14.25 | 14.47 | 14.39 | qfq | 1,221,700 | 17,707,509 | 0.49% |
| 2024-07-25 | 13.86 | 14.49 | 13.83 | 14.40 | 14.32 | qfq | 1,825,819 | 26,018,428 | 3.00% |
| 2024-07-24 | 14.36 | 14.51 | 13.98 | 13.98 | 13.90 | qfq | 1,627,773 | 23,117,916 | -3.52% |
| 2024-07-23 | 14.90 | 14.98 | 14.46 | 14.49 | 14.41 | qfq | 1,569,500 | 23,186,237 | -2.36% |
| 2024-07-22 | 14.58 | 14.90 | 14.38 | 14.84 | 14.76 | qfq | 1,806,900 | 26,436,515 | 1.78% |
| 2024-07-19 | 14.39 | 14.64 | 14.31 | 14.58 | 14.50 | qfq | 1,459,800 | 21,194,945 | 0.90% |
| 2024-07-18 | 14.35 | 14.50 | 13.88 | 14.45 | 14.37 | qfq | 1,762,819 | 24,995,690 | 0.35% |
| 2024-07-17 | 14.89 | 14.89 | 14.40 | 14.40 | 14.32 | qfq | 1,313,400 | 19,148,160 | -3.36% |
| 2024-07-16 | 14.88 | 15.08 | 14.77 | 14.90 | 14.81 | qfq | 1,162,463 | 17,317,924 | -0.33% |
| 2024-07-15 | 15.36 | 15.45 | 14.93 | 14.95 | 14.86 | qfq | 1,464,200 | 22,152,809 | -2.67% |
| 2024-07-12 | 15.21 | 15.46 | 15.15 | 15.36 | 15.27 | qfq | 1,969,000 | 30,113,657 | 0.99% |
| 2024-07-11 | 14.96 | 15.29 | 14.96 | 15.21 | 15.12 | qfq | 2,173,852 | 32,935,408 | 2.63% |
| 2024-07-10 | 14.66 | 15.28 | 14.65 | 14.82 | 14.64 | qfq | 2,018,500 | 30,251,182 | -0.27% |
| 2024-07-09 | 14.22 | 14.88 | 14.11 | 14.86 | 14.68 | qfq | 2,494,199 | 36,297,535 | 1.30% |
| 2024-07-08 | 15.15 | 15.17 | 14.50 | 14.67 | 14.49 | qfq | 2,054,640 | 30,329,917 | -3.23% |
| 2024-07-05 | 14.82 | 15.22 | 14.44 | 15.16 | 14.97 | qfq | 2,264,199 | 33,891,778 | 1.61% |
| 2024-07-04 | 15.53 | 15.80 | 14.89 | 14.92 | 14.73 | qfq | 4,196,378 | 64,215,538 | -6.52% |
| 2024-07-03 | 15.72 | 16.47 | 15.50 | 15.96 | 15.76 | qfq | 5,660,502 | 90,283,194 | 1.08% |
| 2024-07-02 | 15.71 | 15.91 | 15.57 | 15.79 | 15.59 | qfq | 3,602,175 | 56,660,738 | 0.06% |
| 2024-07-01 | 15.51 | 15.81 | 15.38 | 15.78 | 15.58 | qfq | 4,588,859 | 71,491,413 | -0.19% |
| 2024-06-28 | 15.93 | 16.06 | 15.22 | 15.81 | 15.61 | qfq | 7,329,785 | 115,422,336 | -2.17% |
| 2024-06-27 | 16.70 | 17.77 | 16.14 | 16.16 | 15.96 | qfq | 10,274,227 | 174,721,133 | 0.06% |
| 2024-06-26 | 14.62 | 16.15 | 14.48 | 16.15 | 15.95 | qfq | 2,899,750 | 45,104,108 | 10.01% |
| 2024-06-25 | 14.26 | 14.84 | 14.26 | 14.68 | 14.50 | qfq | 1,707,702 | 25,007,834 | 3.31% |
| 2024-06-24 | 14.88 | 15.00 | 14.15 | 14.21 | 14.03 | qfq | 1,670,412 | 24,019,486 | -5.46% |
| 2024-06-21 | 14.88 | 15.16 | 14.63 | 15.03 | 14.84 | qfq | 819,694 | 12,240,800 | 0.67% |
| 2024-06-20 | 15.45 | 15.45 | 14.92 | 14.93 | 14.74 | qfq | 1,496,100 | 22,544,793 | -2.74% |
| 2024-06-19 | 15.48 | 15.75 | 15.34 | 15.35 | 15.16 | qfq | 1,116,496 | 17,315,222 | -0.45% |
| 2024-06-18 | 15.16 | 15.46 | 15.04 | 15.42 | 15.23 | qfq | 1,053,509 | 16,163,611 | 2.25% |
| 2024-06-17 | 15.14 | 15.34 | 15.04 | 15.08 | 14.89 | qfq | 1,239,900 | 18,794,038 | -0.40% |
| 2024-06-14 | 15.28 | 15.30 | 15.00 | 15.14 | 14.95 | qfq | 901,500 | 13,656,331 | -1.05% |
| 2024-06-13 | 15.12 | 15.40 | 15.10 | 15.30 | 15.11 | qfq | 1,047,640 | 15,981,268 | 0.13% |
| 2024-06-12 | 15.04 | 15.30 | 14.91 | 15.28 | 15.09 | qfq | 1,086,400 | 16,511,538 | 1.60% |
| 2024-06-11 | 14.97 | 15.12 | 14.63 | 15.04 | 14.85 | qfq | 1,305,800 | 19,477,545 | -0.13% |
| 2024-06-07 | 14.57 | 15.07 | 14.57 | 15.06 | 14.87 | qfq | 1,925,450 | 28,721,361 | 4.66% |
| 2024-06-06 | 15.37 | 15.45 | 14.24 | 14.39 | 14.21 | qfq | 2,361,400 | 34,657,595 | -6.32% |
| 2024-06-05 | 15.77 | 15.77 | 15.33 | 15.36 | 15.17 | qfq | 1,447,400 | 22,454,396 | -2.60% |
| 2024-06-04 | 16.15 | 16.33 | 15.54 | 15.77 | 15.57 | qfq | 1,560,188 | 24,601,184 | -3.31% |
| 2024-06-03 | 16.85 | 17.03 | 16.20 | 16.31 | 16.11 | qfq | 1,535,035 | 25,401,141 | -3.66% |
| 2024-05-31 | 16.60 | 17.01 | 16.56 | 16.93 | 16.72 | qfq | 1,239,600 | 20,943,829 | 1.74% |
| 2024-05-30 | 16.49 | 16.72 | 16.35 | 16.64 | 16.43 | qfq | 1,655,200 | 27,471,280 | 0.24% |
| 2024-05-29 | 16.45 | 16.74 | 16.34 | 16.60 | 16.39 | qfq | 1,709,700 | 28,270,381 | 0.55% |
| 2024-05-28 | 16.84 | 16.84 | 16.48 | 16.51 | 16.30 | qfq | 1,160,300 | 19,296,549 | -2.31% |
| 2024-05-27 | 16.98 | 17.03 | 16.54 | 16.90 | 16.69 | qfq | 989,100 | 16,552,423 | -0.18% |
| 2024-05-24 | 16.98 | 17.18 | 16.85 | 16.93 | 16.72 | qfq | 913,000 | 15,518,905 | -0.29% |
| 2024-05-23 | 17.40 | 17.40 | 16.95 | 16.98 | 16.77 | qfq | 1,238,800 | 21,178,072 | -2.41% |
| 2024-05-22 | 17.67 | 17.67 | 17.25 | 17.40 | 17.18 | qfq | 1,289,200 | 22,454,869 | -0.74% |
| 2024-05-21 | 17.82 | 17.83 | 17.37 | 17.53 | 17.31 | qfq | 929,173 | 16,266,306 | -1.68% |
| 2024-05-20 | 17.93 | 18.09 | 17.67 | 17.83 | 17.61 | qfq | 1,047,273 | 18,679,901 | -0.56% |
| 2024-05-17 | 17.63 | 17.95 | 17.60 | 17.93 | 17.71 | qfq | 733,450 | 13,055,922 | 1.01% |
| 2024-05-16 | 17.65 | 17.90 | 17.57 | 17.75 | 17.53 | qfq | 835,700 | 14,886,032 | 1.14% |
| 2024-05-15 | 17.75 | 17.80 | 17.52 | 17.55 | 17.33 | qfq | 701,100 | 12,395,850 | -0.85% |
| 2024-05-14 | 17.99 | 17.99 | 17.37 | 17.70 | 17.48 | qfq | 1,025,308 | 18,161,931 | 1.55% |
| 2024-05-13 | 17.62 | 18.09 | 17.35 | 17.43 | 17.21 | qfq | 1,400,650 | 24,640,345 | -3.54% |
| 2024-05-10 | 18.30 | 18.49 | 18.00 | 18.07 | 17.85 | qfq | 1,078,373 | 19,566,439 | -1.85% |
| 2024-05-09 | 18.11 | 18.55 | 18.11 | 18.41 | 18.18 | qfq | 1,094,400 | 20,146,620 | 1.71% |
| 2024-05-08 | 18.43 | 18.43 | 18.10 | 18.10 | 17.88 | qfq | 1,098,008 | 20,018,012 | -1.79% |
| 2024-05-07 | 18.44 | 18.52 | 18.17 | 18.43 | 18.20 | qfq | 1,176,150 | 21,552,799 | -0.11% |
| 2024-05-06 | 18.05 | 18.53 | 18.05 | 18.45 | 18.22 | qfq | 1,448,731 | 26,661,346 | 2.67% |
| 2024-04-30 | 17.94 | 18.23 | 17.75 | 17.97 | 17.75 | qfq | 1,565,050 | 28,143,472 | -1.16% |
| 2024-04-29 | 18.00 | 18.28 | 17.69 | 18.18 | 17.95 | qfq | 1,808,516 | 32,612,170 | 4.12% |
| 2024-04-26 | 17.00 | 17.58 | 17.00 | 17.46 | 17.24 | qfq | 1,697,313 | 29,492,987 | 1.87% |
| 2024-04-25 | 16.88 | 17.30 | 16.83 | 17.14 | 16.93 | qfq | 1,255,673 | 21,505,986 | 1.18% |
| 2024-04-24 | 16.28 | 16.98 | 16.21 | 16.94 | 16.73 | qfq | 1,795,726 | 30,143,991 | 4.05% |
| 2024-04-23 | 16.07 | 16.45 | 16.02 | 16.28 | 16.08 | qfq | 1,328,073 | 21,629,947 | 1.88% |
| 2024-04-22 | 16.39 | 16.39 | 15.52 | 15.98 | 15.78 | qfq | 960,219 | 15,339,909 | -1.36% |
| 2024-04-19 | 16.30 | 16.47 | 16.04 | 16.20 | 16.00 | qfq | 1,330,940 | 21,558,033 | -0.80% |
| 2024-04-18 | 16.52 | 16.80 | 15.90 | 16.33 | 16.13 | qfq | 2,195,700 | 35,988,000 | 0.00% |
| 2024-04-17 | 14.94 | 16.35 | 14.94 | 16.33 | 16.13 | qfq | 2,529,800 | 40,246,936 | 9.30% |
| 2024-04-16 | 16.60 | 16.87 | 14.94 | 14.94 | 14.75 | qfq | 2,654,800 | 40,351,318 | -10.00% |
| 2024-04-15 | 18.00 | 18.10 | 16.40 | 16.60 | 16.39 | qfq | 2,749,700 | 46,501,621 | -8.24% |
| 2024-04-12 | 18.03 | 18.68 | 18.02 | 18.09 | 17.87 | qfq | 1,473,673 | 26,961,830 | 0.39% |
| 2024-04-11 | 18.05 | 18.51 | 18.01 | 18.02 | 17.80 | qfq | 1,165,550 | 21,264,128 | -1.64% |
| 2024-04-10 | 18.82 | 18.89 | 18.03 | 18.32 | 18.09 | qfq | 1,863,000 | 34,183,993 | -3.07% |
| 2024-04-09 | 18.68 | 19.06 | 18.60 | 18.90 | 18.67 | qfq | 1,606,100 | 30,172,077 | 0.16% |
| 2024-04-08 | 19.18 | 19.48 | 18.75 | 18.87 | 18.64 | qfq | 2,375,563 | 45,308,863 | -1.62% |
| 2024-04-03 | 19.45 | 19.48 | 18.83 | 19.18 | 18.94 | qfq | 2,018,150 | 38,537,907 | -1.64% |
| 2024-04-02 | 19.44 | 19.60 | 19.00 | 19.50 | 19.26 | qfq | 2,952,750 | 57,107,573 | 0.36% |
| 2024-04-01 | 18.49 | 19.44 | 18.49 | 19.43 | 19.19 | qfq | 3,006,789 | 57,423,268 | 5.08% |
| 2024-03-29 | 18.50 | 18.88 | 18.31 | 18.49 | 18.26 | qfq | 1,453,073 | 26,912,178 | 0.49% |
| 2024-03-28 | 17.92 | 18.60 | 17.83 | 18.40 | 18.17 | qfq | 2,055,570 | 37,665,179 | 3.20% |
| 2024-03-27 | 18.76 | 19.11 | 17.80 | 17.83 | 17.61 | qfq | 2,282,969 | 41,786,004 | -5.71% |
| 2024-03-26 | 18.44 | 19.00 | 18.38 | 18.91 | 18.68 | qfq | 2,530,492 | 47,232,015 | 2.55% |
| 2024-03-25 | 19.00 | 19.25 | 18.41 | 18.44 | 18.21 | qfq | 2,183,942 | 41,215,261 | -3.91% |
| 2024-03-22 | 19.53 | 19.60 | 19.06 | 19.19 | 18.95 | qfq | 2,557,819 | 49,272,765 | -2.24% |
| 2024-03-21 | 19.70 | 19.76 | 19.33 | 19.63 | 19.39 | qfq | 2,751,727 | 53,766,434 | 0.15% |
| 2024-03-20 | 19.51 | 19.79 | 19.43 | 19.60 | 19.36 | qfq | 2,429,431 | 47,529,733 | -0.05% |
| 2024-03-19 | 19.68 | 19.85 | 19.50 | 19.61 | 19.37 | qfq | 2,755,559 | 54,270,129 | -0.96% |
| 2024-03-18 | 19.61 | 19.98 | 19.56 | 19.80 | 19.55 | qfq | 3,566,937 | 70,330,242 | 1.02% |
| 2024-03-15 | 18.99 | 19.68 | 18.99 | 19.60 | 19.36 | qfq | 3,188,050 | 62,049,077 | 1.98% |
| 2024-03-14 | 19.76 | 19.85 | 18.85 | 19.22 | 18.98 | qfq | 4,193,976 | 81,213,186 | -4.19% |
| 2024-03-13 | 20.25 | 20.77 | 19.88 | 20.06 | 19.81 | qfq | 5,609,887 | 113,497,566 | -2.05% |
| 2024-03-12 | 19.51 | 20.50 | 19.07 | 20.48 | 20.23 | qfq | 8,249,197 | 163,146,829 | 4.28% |
| 2024-03-11 | 18.26 | 19.88 | 18.15 | 19.64 | 19.40 | qfq | 7,910,222 | 151,421,304 | 5.42% |
| 2024-03-08 | 18.85 | 18.89 | 18.10 | 18.63 | 18.40 | qfq | 7,399,275 | 136,404,052 | -2.56% |
| 2024-03-07 | 17.37 | 19.12 | 17.37 | 19.12 | 18.88 | qfq | 9,293,836 | 174,368,418 | 10.01% |
| 2024-03-06 | 16.99 | 17.54 | 16.70 | 17.38 | 17.16 | qfq | 2,213,455 | 38,256,799 | 2.78% |
| 2024-03-05 | 17.17 | 17.33 | 16.82 | 16.91 | 16.70 | qfq | 2,172,963 | 36,989,530 | -2.70% |
| 2024-03-04 | 17.74 | 17.81 | 17.01 | 17.38 | 17.16 | qfq | 2,183,900 | 37,913,193 | -1.70% |
| 2024-03-01 | 17.77 | 17.98 | 17.40 | 17.68 | 17.46 | qfq | 2,677,200 | 47,348,630 | -0.39% |
| 2024-02-29 | 16.10 | 17.75 | 16.08 | 17.75 | 17.53 | qfq | 3,588,244 | 61,282,250 | 5.72% |
| 2024-02-28 | 18.66 | 19.10 | 16.79 | 16.79 | 16.58 | qfq | 5,282,369 | 95,167,524 | -10.02% |
| 2024-02-27 | 18.00 | 18.80 | 17.81 | 18.66 | 18.43 | qfq | 3,968,501 | 73,297,299 | 4.83% |
| 2024-02-26 | 17.46 | 18.36 | 17.40 | 17.80 | 17.58 | qfq | 4,119,634 | 73,547,716 | 1.95% |
| 2024-02-23 | 16.85 | 17.50 | 16.72 | 17.46 | 17.24 | qfq | 3,734,518 | 63,888,085 | 2.95% |
| 2024-02-22 | 16.07 | 17.05 | 16.06 | 16.96 | 16.75 | qfq | 3,708,739 | 61,318,027 | 4.82% |
| 2024-02-21 | 15.71 | 17.00 | 15.50 | 16.18 | 15.98 | qfq | 3,968,960 | 64,829,381 | 2.02% |
| 2024-02-20 | 15.38 | 16.17 | 15.08 | 15.86 | 15.66 | qfq | 2,898,083 | 45,303,529 | 2.39% |
| 2024-02-19 | 14.93 | 15.55 | 14.85 | 15.49 | 15.30 | qfq | 3,452,393 | 52,662,464 | 4.52% |
| 2024-02-08 | 13.50 | 14.84 | 12.80 | 14.82 | 14.64 | qfq | 4,402,588 | 61,268,979 | 9.78% |
| 2024-02-07 | 14.88 | 15.05 | 13.46 | 13.50 | 13.33 | qfq | 4,791,104 | 66,935,800 | -9.76% |
| 2024-02-06 | 14.98 | 15.90 | 13.98 | 14.96 | 14.77 | qfq | 3,470,985 | 50,509,295 | -3.67% |
| 2024-02-05 | 17.12 | 17.17 | 15.53 | 15.53 | 15.34 | qfq | 2,248,851 | 35,386,560 | -9.97% |
| 2024-02-02 | 19.01 | 19.01 | 16.62 | 17.25 | 17.04 | qfq | 1,928,350 | 33,960,928 | -5.01% |
| 2024-02-01 | 18.50 | 18.55 | 17.79 | 18.16 | 17.93 | qfq | 1,456,723 | 26,592,950 | -1.94% |
| 2024-01-31 | 19.87 | 19.95 | 18.50 | 18.52 | 18.29 | qfq | 1,556,573 | 29,629,284 | -5.94% |
| 2024-01-30 | 20.25 | 20.63 | 19.66 | 19.69 | 19.45 | qfq | 1,215,273 | 24,356,958 | -3.34% |
| 2024-01-29 | 21.12 | 21.31 | 20.22 | 20.37 | 20.12 | qfq | 1,239,293 | 25,555,549 | -3.05% |
| 2024-01-26 | 21.24 | 21.30 | 20.85 | 21.01 | 20.75 | qfq | 1,578,766 | 33,323,131 | -0.80% |
| 2024-01-25 | 20.73 | 21.28 | 20.21 | 21.18 | 20.92 | qfq | 2,131,473 | 44,363,207 | 2.77% |
| 2024-01-24 | 20.80 | 20.95 | 19.89 | 20.61 | 20.35 | qfq | 1,486,273 | 30,343,975 | 0.49% |
| 2024-01-23 | 20.55 | 20.89 | 20.00 | 20.51 | 20.26 | qfq | 1,717,739 | 35,238,917 | -0.29% |
| 2024-01-22 | 21.86 | 22.07 | 20.39 | 20.57 | 20.31 | qfq | 1,865,000 | 39,685,773 | -5.90% |
| 2024-01-19 | 22.17 | 22.37 | 21.80 | 21.86 | 21.59 | qfq | 1,270,001 | 28,039,755 | -1.31% |
| 2024-01-18 | 22.24 | 22.79 | 21.66 | 22.15 | 21.87 | qfq | 1,938,573 | 42,601,237 | -1.20% |
| 2024-01-17 | 23.05 | 23.14 | 22.38 | 22.42 | 22.14 | qfq | 1,525,666 | 34,679,258 | -2.99% |
| 2024-01-16 | 23.36 | 23.36 | 22.75 | 23.11 | 22.82 | qfq | 2,043,350 | 46,914,217 | -0.26% |
| 2024-01-15 | 23.35 | 23.44 | 22.91 | 23.17 | 22.88 | qfq | 1,329,100 | 30,796,746 | -0.56% |
| 2024-01-12 | 23.52 | 23.96 | 23.25 | 23.30 | 23.01 | qfq | 2,016,200 | 47,594,184 | -0.94% |
| 2024-01-11 | 23.11 | 23.58 | 22.90 | 23.52 | 23.23 | qfq | 2,077,880 | 48,424,153 | 2.31% |
| 2024-01-10 | 23.56 | 23.65 | 22.95 | 22.99 | 22.70 | qfq | 2,212,650 | 51,179,832 | -2.42% |
| 2024-01-09 | 23.31 | 24.29 | 23.31 | 23.56 | 23.27 | qfq | 2,469,650 | 58,767,351 | 1.29% |
| 2024-01-08 | 24.08 | 24.19 | 23.22 | 23.26 | 22.97 | qfq | 2,479,000 | 58,604,170 | -3.41% |
| 2024-01-05 | 25.29 | 25.40 | 23.85 | 24.08 | 23.78 | qfq | 3,545,400 | 86,707,798 | -4.78% |
| 2024-01-04 | 25.10 | 25.66 | 24.38 | 25.29 | 24.98 | qfq | 3,281,800 | 82,368,752 | 0.44% |
| 2024-01-03 | 26.16 | 26.20 | 24.82 | 25.18 | 24.87 | qfq | 4,387,046 | 110,907,087 | -4.19% |
| 2024-01-02 | 25.91 | 26.80 | 25.91 | 26.28 | 25.95 | qfq | 5,050,464 | 133,442,085 | 1.39% |
| 2023-12-29 | 24.98 | 26.88 | 24.86 | 25.92 | 25.60 | qfq | 4,858,010 | 125,695,743 | 2.86% |
| 2023-12-28 | 25.59 | 25.59 | 23.60 | 25.20 | 24.89 | qfq | 6,752,319 | 167,458,927 | -3.19% |
| 2023-12-27 | 27.44 | 27.47 | 26.01 | 26.03 | 25.71 | qfq | 5,967,672 | 158,087,910 | -6.20% |
| 2023-12-26 | 27.57 | 28.03 | 26.60 | 27.75 | 27.41 | qfq | 8,255,699 | 226,177,262 | -1.42% |
| 2023-12-25 | 26.51 | 28.37 | 26.02 | 28.15 | 27.80 | qfq | 11,396,173 | 311,028,046 | 5.16% |
| 2023-12-22 | 25.61 | 27.15 | 25.61 | 26.77 | 26.44 | qfq | 10,712,400 | 284,584,485 | 3.44% |
| 2023-12-21 | 25.19 | 25.88 | 24.57 | 25.88 | 25.56 | qfq | 5,512,593 | 139,857,870 | 2.98% |
| 2023-12-20 | 25.79 | 25.90 | 25.07 | 25.13 | 24.82 | qfq | 5,088,879 | 130,184,650 | -1.02% |
| 2023-12-19 | 24.81 | 25.77 | 24.25 | 25.39 | 25.07 | qfq | 6,127,065 | 154,806,356 | 3.04% |
| 2023-12-18 | 24.49 | 24.95 | 24.32 | 24.64 | 24.33 | qfq | 2,488,756 | 61,435,956 | 0.61% |
| 2023-12-15 | 24.82 | 24.85 | 24.24 | 24.49 | 24.19 | qfq | 2,140,100 | 52,474,727 | -0.53% |
| 2023-12-14 | 25.52 | 25.57 | 24.60 | 24.62 | 24.31 | qfq | 3,150,046 | 78,367,322 | -2.84% |
| 2023-12-13 | 25.44 | 25.73 | 25.19 | 25.34 | 25.03 | qfq | 3,456,511 | 88,067,249 | -0.43% |
| 2023-12-12 | 24.95 | 25.46 | 24.70 | 25.45 | 25.13 | qfq | 4,454,180 | 112,230,448 | 2.00% |
| 2023-12-11 | 24.50 | 25.52 | 24.50 | 24.95 | 24.64 | qfq | 3,414,596 | 84,907,547 | 0.89% |
| 2023-12-08 | 25.29 | 25.33 | 24.62 | 24.73 | 24.42 | qfq | 4,117,285 | 102,144,908 | -1.87% |
| 2023-12-07 | 25.88 | 25.88 | 25.14 | 25.20 | 24.89 | qfq | 5,489,916 | 139,502,198 | -3.23% |
| 2023-12-06 | 25.50 | 26.49 | 25.21 | 26.04 | 25.72 | qfq | 5,788,009 | 150,463,297 | 0.93% |
| 2023-12-05 | 26.66 | 27.06 | 25.77 | 25.80 | 25.48 | qfq | 6,915,994 | 182,261,128 | -4.34% |
| 2023-12-04 | 27.49 | 27.70 | 26.88 | 26.97 | 26.64 | qfq | 6,226,658 | 168,919,788 | -1.86% |
| 2023-12-01 | 28.08 | 28.20 | 27.09 | 27.48 | 27.14 | qfq | 9,522,310 | 262,762,053 | -5.31% |
| 2023-11-30 | 28.10 | 29.52 | 26.56 | 29.02 | 28.66 | qfq | 14,977,679 | 424,865,752 | 5.22% |
| 2023-11-29 | 27.10 | 28.47 | 26.82 | 27.58 | 27.24 | qfq | 10,990,831 | 306,301,354 | 1.32% |
| 2023-11-28 | 26.58 | 27.80 | 25.70 | 27.22 | 26.88 | qfq | 10,861,055 | 289,414,152 | 1.34% |
| 2023-11-27 | 28.60 | 29.53 | 26.70 | 26.86 | 26.53 | qfq | 12,321,675 | 346,847,058 | -9.10% |
| 2023-11-24 | 28.31 | 33.08 | 28.31 | 29.55 | 29.18 | qfq | 18,758,111 | 545,858,886 | -6.04% |
| 2023-11-23 | 35.69 | 36.78 | 30.20 | 31.45 | 31.06 | qfq | 23,953,035 | 817,476,453 | -5.95% |
| 2023-11-22 | 32.10 | 33.44 | 28.25 | 33.44 | 33.02 | qfq | 16,832,782 | 526,866,657 | 10.00% |
| 2023-11-21 | 28.00 | 30.40 | 27.64 | 30.40 | 30.02 | qfq | 9,810,262 | 285,694,764 | 9.99% |
| 2023-11-20 | 24.99 | 27.64 | 24.09 | 27.64 | 27.30 | qfq | 11,819,124 | 303,080,989 | 9.99% |
| 2023-11-17 | 24.08 | 26.40 | 24.08 | 25.13 | 24.82 | qfq | 9,167,136 | 230,069,134 | 1.99% |
| 2023-11-16 | 24.31 | 25.39 | 23.78 | 24.64 | 24.33 | qfq | 10,261,108 | 252,894,560 | 2.67% |
| 2023-11-15 | 23.89 | 24.00 | 23.30 | 24.00 | 23.70 | qfq | 4,805,873 | 114,190,836 | 1.91% |
| 2023-11-14 | 23.83 | 23.93 | 23.46 | 23.55 | 23.26 | qfq | 3,781,073 | 89,268,379 | -1.13% |
| 2023-11-13 | 22.55 | 24.75 | 22.40 | 23.82 | 23.52 | qfq | 7,948,813 | 188,882,799 | 5.87% |
| 2023-11-10 | 22.83 | 22.91 | 22.35 | 22.50 | 22.22 | qfq | 1,955,963 | 44,055,965 | -1.45% |
| 2023-11-09 | 23.25 | 23.40 | 22.66 | 22.83 | 22.55 | qfq | 3,154,800 | 72,252,230 | -2.64% |
| 2023-11-08 | 23.15 | 23.47 | 22.82 | 23.45 | 23.16 | qfq | 3,463,527 | 80,047,708 | 0.47% |
| 2023-11-07 | 23.70 | 23.70 | 23.11 | 23.34 | 23.05 | qfq | 3,557,352 | 82,975,614 | -0.26% |
| 2023-11-06 | 22.98 | 23.41 | 22.92 | 23.40 | 23.11 | qfq | 4,082,730 | 94,750,313 | 1.78% |
| 2023-11-03 | 22.70 | 23.16 | 22.70 | 22.99 | 22.70 | qfq | 2,820,850 | 64,764,775 | 1.59% |
| 2023-11-02 | 22.95 | 23.23 | 22.55 | 22.63 | 22.35 | qfq | 3,209,366 | 73,470,130 | -2.67% |
| 2023-11-01 | 22.31 | 23.35 | 22.30 | 23.25 | 22.96 | qfq | 5,563,027 | 127,877,890 | 3.70% |
| 2023-10-31 | 22.81 | 22.97 | 22.13 | 22.42 | 22.14 | qfq | 3,765,715 | 84,753,998 | -2.61% |
| 2023-10-30 | 23.04 | 23.11 | 22.58 | 23.02 | 22.73 | qfq | 3,679,939 | 84,164,233 | 0.17% |
| 2023-10-27 | 23.20 | 23.68 | 22.96 | 22.98 | 22.69 | qfq | 6,512,353 | 151,365,401 | -2.54% |
| 2023-10-26 | 22.56 | 23.68 | 22.33 | 23.58 | 23.29 | qfq | 8,105,005 | 187,197,981 | 3.47% |
| 2023-10-25 | 22.97 | 23.11 | 22.63 | 22.79 | 22.51 | qfq | 5,755,254 | 131,735,721 | -1.30% |
| 2023-10-24 | 22.79 | 23.28 | 22.43 | 23.09 | 22.80 | qfq | 6,925,571 | 158,184,948 | 0.83% |
| 2023-10-23 | 23.70 | 23.75 | 22.46 | 22.90 | 22.62 | qfq | 7,487,846 | 170,547,559 | -2.35% |
| 2023-10-20 | 21.23 | 23.45 | 21.23 | 23.45 | 23.16 | qfq | 3,715,125 | 86,261,581 | 9.99% |
| 2023-10-19 | 21.51 | 21.80 | 21.22 | 21.32 | 21.06 | qfq | 999,696 | 21,483,367 | -1.75% |
| 2023-10-18 | 21.48 | 22.17 | 21.22 | 21.70 | 21.43 | qfq | 1,238,258 | 26,989,711 | 1.07% |
| 2023-10-17 | 21.85 | 22.05 | 21.26 | 21.47 | 21.20 | qfq | 771,100 | 16,551,423 | -1.74% |
| 2023-10-16 | 22.20 | 22.20 | 21.69 | 21.85 | 21.58 | qfq | 699,551 | 15,331,855 | -0.77% |
| 2023-10-13 | 21.93 | 22.33 | 21.84 | 22.02 | 21.75 | qfq | 1,206,000 | 26,630,685 | 0.32% |
| 2023-10-12 | 21.75 | 22.04 | 21.51 | 21.95 | 21.68 | qfq | 950,846 | 20,809,758 | 1.57% |
| 2023-10-11 | 21.71 | 21.89 | 21.56 | 21.61 | 21.34 | qfq | 755,450 | 16,369,022 | -0.51% |
| 2023-10-10 | 21.89 | 21.99 | 21.56 | 21.72 | 21.45 | qfq | 844,000 | 18,349,634 | -0.78% |
| 2023-10-09 | 21.64 | 21.99 | 21.40 | 21.89 | 21.62 | qfq | 1,108,240 | 24,193,154 | 1.39% |
| 2023-09-28 | 21.18 | 21.74 | 21.18 | 21.59 | 21.32 | qfq | 911,708 | 19,666,118 | 1.84% |
| 2023-09-27 | 21.21 | 21.54 | 21.05 | 21.20 | 20.94 | qfq | 843,063 | 17,972,059 | -0.70% |
| 2023-09-26 | 21.45 | 21.70 | 21.02 | 21.35 | 21.08 | qfq | 931,557 | 19,962,292 | 0.90% |
| 2023-09-25 | 21.36 | 21.44 | 21.06 | 21.16 | 20.90 | qfq | 648,600 | 13,749,887 | -0.66% |
| 2023-09-22 | 20.60 | 21.45 | 20.53 | 21.30 | 21.04 | qfq | 1,310,888 | 27,744,558 | 3.10% |
| 2023-09-21 | 20.90 | 21.16 | 20.64 | 20.66 | 20.40 | qfq | 1,266,800 | 26,342,623 | -1.57% |
| 2023-09-20 | 21.49 | 21.80 | 20.96 | 20.99 | 20.73 | qfq | 2,139,392 | 45,713,221 | -5.87% |
| 2023-09-19 | 21.69 | 22.30 | 21.10 | 22.30 | 22.02 | qfq | 1,623,346 | 34,682,305 | 2.29% |
| 2023-09-18 | 20.96 | 22.44 | 20.74 | 21.80 | 21.53 | qfq | 2,693,119 | 58,874,976 | 4.56% |
| 2023-09-15 | 21.02 | 21.15 | 20.72 | 20.85 | 20.59 | qfq | 675,450 | 14,097,770 | -0.81% |
| 2023-09-14 | 21.37 | 21.38 | 20.86 | 21.02 | 20.76 | qfq | 847,000 | 17,834,449 | -1.64% |
| 2023-09-13 | 21.84 | 21.90 | 21.21 | 21.37 | 21.10 | qfq | 1,017,706 | 21,788,726 | -2.11% |
| 2023-09-12 | 21.75 | 22.11 | 21.66 | 21.83 | 21.56 | qfq | 784,898 | 17,150,013 | 0.60% |
| 2023-09-11 | 21.37 | 21.85 | 21.15 | 21.70 | 21.43 | qfq | 768,100 | 16,592,647 | 1.54% |
| 2023-09-08 | 21.62 | 21.77 | 21.35 | 21.37 | 21.10 | qfq | 808,800 | 17,415,243 | -0.93% |
| 2023-09-07 | 22.06 | 22.16 | 21.56 | 21.57 | 21.30 | qfq | 881,250 | 19,193,997 | -2.44% |
| 2023-09-06 | 21.83 | 22.27 | 21.75 | 22.11 | 21.84 | qfq | 1,128,063 | 24,938,983 | 0.96% |
| 2023-09-05 | 22.05 | 22.17 | 21.81 | 21.90 | 21.63 | qfq | 883,273 | 19,359,801 | -0.50% |
| 2023-09-04 | 21.93 | 22.09 | 21.80 | 22.01 | 21.74 | qfq | 931,746 | 20,443,818 | 0.64% |
| 2023-09-01 | 21.54 | 21.95 | 21.48 | 21.87 | 21.60 | qfq | 1,169,383 | 25,510,835 | 1.48% |
| 2023-08-31 | 21.57 | 21.72 | 21.40 | 21.55 | 21.28 | qfq | 1,016,850 | 21,934,087 | -0.14% |
| 2023-08-30 | 21.15 | 21.76 | 21.12 | 21.58 | 21.31 | qfq | 2,031,135 | 43,722,498 | 2.18% |
| 2023-08-29 | 19.74 | 21.16 | 19.74 | 21.12 | 20.86 | qfq | 2,437,673 | 50,686,119 | 5.97% |
| 2023-08-28 | 20.75 | 20.75 | 19.82 | 19.93 | 19.68 | qfq | 1,317,249 | 26,627,743 | 1.17% |
| 2023-08-25 | 20.63 | 20.65 | 19.53 | 19.70 | 19.46 | qfq | 1,774,657 | 35,520,870 | -4.42% |
| 2023-08-24 | 21.20 | 21.40 | 20.31 | 20.61 | 20.35 | qfq | 1,491,191 | 30,953,354 | -2.87% |
| 2023-08-23 | 21.93 | 21.93 | 21.20 | 21.22 | 20.96 | qfq | 1,102,996 | 23,648,252 | -3.24% |
| 2023-08-22 | 22.12 | 22.54 | 21.41 | 21.93 | 21.66 | qfq | 2,060,219 | 45,168,145 | -1.62% |
| 2023-08-21 | 22.01 | 22.42 | 21.93 | 22.29 | 22.01 | qfq | 1,770,073 | 39,326,012 | 1.27% |
| 2023-08-18 | 21.58 | 22.36 | 21.53 | 22.01 | 21.74 | qfq | 2,424,560 | 53,525,795 | 1.43% |
| 2023-08-17 | 21.33 | 21.78 | 20.90 | 21.70 | 21.43 | qfq | 1,605,164 | 34,349,459 | 1.88% |
| 2023-08-16 | 22.12 | 22.28 | 21.25 | 21.30 | 21.04 | qfq | 1,833,910 | 39,837,281 | -4.40% |
| 2023-08-15 | 21.85 | 22.31 | 21.84 | 22.28 | 22.00 | qfq | 1,476,668 | 32,636,587 | 1.41% |
| 2023-08-14 | 21.61 | 21.99 | 21.43 | 21.97 | 21.70 | qfq | 896,469 | 19,430,872 | 1.34% |
| 2023-08-11 | 22.00 | 22.03 | 21.68 | 21.68 | 21.41 | qfq | 739,069 | 16,154,345 | -1.19% |
| 2023-08-10 | 21.54 | 21.98 | 21.54 | 21.94 | 21.67 | qfq | 1,305,892 | 28,488,258 | 2.05% |
| 2023-08-09 | 21.86 | 21.86 | 21.49 | 21.50 | 21.23 | qfq | 984,154 | 21,272,770 | -1.83% |
| 2023-08-08 | 21.93 | 21.97 | 21.76 | 21.90 | 21.63 | qfq | 757,092 | 16,537,914 | 0.64% |
| 2023-08-07 | 22.16 | 22.20 | 21.66 | 21.76 | 21.49 | qfq | 1,318,984 | 28,763,091 | -1.67% |
| 2023-08-04 | 22.20 | 22.35 | 22.10 | 22.13 | 21.86 | qfq | 1,190,407 | 26,381,712 | -0.27% |
| 2023-08-03 | 22.62 | 22.72 | 22.14 | 22.19 | 21.91 | qfq | 1,703,419 | 38,120,166 | -2.59% |
| 2023-08-02 | 22.35 | 23.41 | 22.03 | 22.78 | 22.50 | qfq | 2,443,815 | 55,252,196 | 1.88% |
| 2023-08-01 | 22.90 | 22.90 | 22.30 | 22.36 | 22.08 | qfq | 1,633,073 | 36,650,425 | -2.14% |
| 2023-07-31 | 22.64 | 23.00 | 22.64 | 22.85 | 22.57 | qfq | 1,514,942 | 34,613,735 | 0.88% |
| 2023-07-28 | 22.61 | 22.94 | 22.04 | 22.65 | 22.37 | qfq | 1,946,557 | 43,838,728 | -0.40% |
| 2023-07-27 | 22.88 | 23.22 | 22.59 | 22.74 | 22.46 | qfq | 1,928,373 | 44,277,657 | 0.31% |
| 2023-07-26 | 22.80 | 23.08 | 22.60 | 22.67 | 22.39 | qfq | 1,689,304 | 38,566,813 | -1.13% |
| 2023-07-25 | 22.55 | 23.06 | 22.24 | 22.93 | 22.65 | qfq | 2,704,878 | 61,724,547 | 3.10% |
| 2023-07-24 | 22.08 | 22.33 | 21.90 | 22.24 | 21.96 | qfq | 1,067,200 | 23,652,455 | 0.36% |
| 2023-07-21 | 22.58 | 22.76 | 22.05 | 22.16 | 21.88 | qfq | 1,783,336 | 39,993,273 | -1.77% |
| 2023-07-20 | 22.90 | 23.06 | 22.50 | 22.56 | 22.28 | qfq | 1,729,506 | 39,294,445 | -1.74% |
| 2023-07-19 | 23.33 | 23.47 | 22.83 | 22.96 | 22.67 | qfq | 1,872,118 | 43,163,141 | -2.38% |
| 2023-07-18 | 23.21 | 24.03 | 22.92 | 23.52 | 23.23 | qfq | 2,868,007 | 67,346,741 | 1.51% |