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
运机集团001288.SZ
最近收盘价20.882026-07-17
最近交易日2026-07-17
成交量（股）3,239,380
成交额（元）70,091,425
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-18 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-16 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-16 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-29 | 2024-05-10 | cash_dividend | 0.25 | — | — | — | 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 | 23.03 | 23.03 | 20.79 | 20.88 | 20.88 | qfq | 3,239,380 | 70,091,425 | -8.22% |
| 2026-07-16 | 23.49 | 23.57 | 22.70 | 22.75 | 22.75 | qfq | 1,826,132 | 42,273,534 | -3.19% |
| 2026-07-15 | 23.24 | 23.87 | 22.80 | 23.50 | 23.50 | qfq | 2,568,518 | 60,217,961 | 2.17% |
| 2026-07-14 | 22.16 | 23.09 | 21.80 | 23.00 | 23.00 | qfq | 3,164,080 | 71,033,591 | 3.79% |
| 2026-07-13 | 23.14 | 23.14 | 22.00 | 22.16 | 22.16 | qfq | 2,387,698 | 53,460,322 | -4.85% |
| 2026-07-10 | 22.99 | 23.60 | 22.42 | 23.29 | 23.29 | qfq | 3,674,000 | 84,328,710 | 1.30% |
| 2026-07-09 | 22.67 | 23.35 | 21.85 | 22.99 | 22.99 | qfq | 3,635,260 | 81,843,482 | 0.22% |
| 2026-07-08 | 23.94 | 24.13 | 22.67 | 22.94 | 22.94 | qfq | 3,002,472 | 69,210,387 | -4.18% |
| 2026-07-07 | 24.85 | 24.85 | 23.71 | 23.94 | 23.94 | qfq | 2,248,880 | 53,930,545 | -2.60% |
| 2026-07-06 | 25.32 | 25.55 | 24.50 | 24.58 | 24.58 | qfq | 2,866,760 | 71,732,584 | -3.08% |
| 2026-07-03 | 24.60 | 25.95 | 24.35 | 25.36 | 25.36 | qfq | 3,657,900 | 92,678,385 | 4.36% |
| 2026-07-02 | 23.70 | 25.29 | 23.59 | 24.30 | 24.30 | qfq | 3,564,160 | 87,679,999 | 1.17% |
| 2026-07-01 | 23.72 | 24.58 | 23.05 | 24.02 | 24.02 | qfq | 3,833,500 | 90,612,511 | 0.97% |
| 2026-06-30 | 24.18 | 24.18 | 23.41 | 23.79 | 23.79 | qfq | 3,271,360 | 77,759,410 | -1.61% |
| 2026-06-29 | 24.48 | 24.80 | 23.36 | 24.18 | 24.18 | qfq | 4,698,660 | 112,301,732 | 0.75% |
| 2026-06-26 | 26.14 | 26.40 | 23.97 | 24.00 | 24.00 | qfq | 6,673,180 | 165,848,782 | -8.40% |
| 2026-06-25 | 27.57 | 28.49 | 26.18 | 26.20 | 26.20 | qfq | 6,690,861 | 180,896,241 | -5.92% |
| 2026-06-24 | 27.86 | 28.35 | 27.42 | 27.85 | 27.85 | qfq | 4,103,672 | 114,171,823 | -0.54% |
| 2026-06-23 | 27.84 | 28.59 | 27.50 | 28.00 | 28.00 | qfq | 4,959,664 | 139,528,286 | 0.57% |
| 2026-06-22 | 27.34 | 27.88 | 26.81 | 27.84 | 27.84 | qfq | 4,496,605 | 123,488,567 | 1.90% |
| 2026-06-18 | 26.47 | 27.58 | 26.11 | 27.32 | 27.32 | qfq | 5,146,810 | 139,680,341 | 3.52% |
| 2026-06-17 | 26.48 | 26.93 | 25.90 | 26.39 | 26.39 | qfq | 4,903,310 | 128,619,424 | -0.19% |
| 2026-06-16 | 26.48 | 26.90 | 25.99 | 26.44 | 26.44 | qfq | 6,766,520 | 178,935,589 | 0.34% |
| 2026-06-15 | 24.42 | 26.77 | 24.35 | 26.35 | 26.35 | qfq | 8,584,060 | 223,657,695 | 8.26% |
| 2026-06-12 | 24.50 | 24.95 | 24.11 | 24.34 | 24.34 | qfq | 2,596,486 | 63,500,749 | 0.25% |
| 2026-06-11 | 23.85 | 24.35 | 23.18 | 24.28 | 24.28 | qfq | 3,260,148 | 77,546,239 | 1.25% |
| 2026-06-10 | 24.98 | 25.10 | 23.80 | 23.98 | 23.98 | qfq | 3,329,975 | 80,578,260 | -4.46% |
| 2026-06-09 | 24.28 | 25.35 | 23.40 | 25.10 | 25.10 | qfq | 5,045,419 | 123,459,533 | 4.02% |
| 2026-06-08 | 24.03 | 24.74 | 23.74 | 24.13 | 24.13 | qfq | 3,586,480 | 86,625,559 | -1.43% |
| 2026-06-05 | 24.45 | 25.36 | 23.48 | 24.48 | 24.48 | qfq | 5,170,420 | 126,120,672 | 1.24% |
| 2026-06-04 | 24.00 | 24.60 | 23.71 | 24.18 | 24.18 | qfq | 2,436,660 | 59,017,837 | -0.04% |
| 2026-06-03 | 24.60 | 24.80 | 23.90 | 24.19 | 24.19 | qfq | 4,143,725 | 100,382,019 | -1.55% |
| 2026-06-02 | 24.80 | 25.15 | 23.60 | 24.57 | 24.57 | qfq | 5,006,200 | 121,747,384 | -0.89% |
| 2026-06-01 | 24.90 | 25.45 | 24.32 | 24.79 | 24.79 | qfq | 3,485,140 | 86,816,497 | -1.31% |
| 2026-05-29 | 25.52 | 25.83 | 24.69 | 25.12 | 25.12 | qfq | 5,445,989 | 137,472,205 | -1.61% |
| 2026-05-28 | 26.86 | 27.58 | 25.44 | 25.53 | 25.53 | qfq | 6,751,451 | 175,633,467 | -4.02% |
| 2026-05-27 | 27.75 | 27.78 | 26.39 | 26.60 | 26.60 | qfq | 5,359,316 | 143,869,309 | -4.25% |
| 2026-05-26 | 29.60 | 29.78 | 26.91 | 27.78 | 27.78 | qfq | 8,832,792 | 246,898,248 | -7.09% |
| 2026-05-25 | 29.13 | 30.33 | 28.68 | 29.90 | 29.90 | qfq | 9,202,684 | 273,117,544 | 5.06% |
| 2026-05-22 | 26.45 | 28.58 | 26.01 | 28.46 | 28.46 | qfq | 6,036,400 | 166,919,612 | 8.38% |
| 2026-05-21 | 27.87 | 28.40 | 26.21 | 26.26 | 26.26 | qfq | 4,386,974 | 119,936,575 | -5.81% |
| 2026-05-20 | 27.67 | 27.97 | 27.05 | 27.88 | 27.88 | qfq | 3,671,580 | 101,095,244 | 1.12% |
| 2026-05-19 | 26.85 | 27.90 | 26.11 | 27.57 | 27.57 | qfq | 5,843,920 | 157,930,482 | 2.53% |
| 2026-05-18 | 28.24 | 28.60 | 26.71 | 26.89 | 26.89 | qfq | 6,515,512 | 178,347,994 | -5.98% |
| 2026-05-15 | 28.79 | 29.15 | 27.81 | 28.60 | 28.40 | qfq | 5,006,071 | 142,805,289 | -0.87% |
| 2026-05-14 | 30.01 | 30.22 | 28.70 | 28.85 | 28.65 | qfq | 7,073,392 | 206,083,912 | -3.58% |
| 2026-05-13 | 27.93 | 30.73 | 27.80 | 29.92 | 29.71 | qfq | 11,953,036 | 356,978,913 | 7.09% |
| 2026-05-12 | 28.50 | 28.51 | 27.85 | 27.94 | 27.74 | qfq | 2,435,200 | 68,528,494 | -1.72% |
| 2026-05-11 | 28.60 | 28.81 | 27.95 | 28.43 | 28.23 | qfq | 3,231,600 | 91,587,409 | -0.25% |
| 2026-05-08 | 28.25 | 28.75 | 28.18 | 28.50 | 28.30 | qfq | 4,058,436 | 115,677,189 | 1.46% |
| 2026-05-07 | 28.00 | 28.30 | 27.70 | 28.09 | 27.89 | qfq | 3,382,172 | 94,846,160 | 0.00% |
| 2026-05-06 | 28.11 | 28.39 | 27.78 | 28.09 | 27.89 | qfq | 3,392,920 | 95,201,376 | -0.07% |
| 2026-04-30 | 27.70 | 28.17 | 27.61 | 28.11 | 27.91 | qfq | 3,117,000 | 87,018,226 | 1.70% |
| 2026-04-29 | 27.63 | 27.96 | 27.28 | 27.64 | 27.45 | qfq | 2,753,663 | 76,053,906 | 0.07% |
| 2026-04-28 | 27.83 | 27.84 | 26.60 | 27.62 | 27.43 | qfq | 4,773,503 | 130,231,211 | -0.83% |
| 2026-04-27 | 27.99 | 28.04 | 27.52 | 27.85 | 27.66 | qfq | 2,645,120 | 73,375,481 | -0.57% |
| 2026-04-24 | 27.55 | 28.68 | 27.46 | 28.01 | 27.81 | qfq | 3,873,840 | 108,576,986 | 1.12% |
| 2026-04-23 | 28.02 | 28.18 | 27.30 | 27.70 | 27.51 | qfq | 2,837,000 | 78,352,251 | -1.32% |
| 2026-04-22 | 28.00 | 28.45 | 27.72 | 28.07 | 27.87 | qfq | 3,094,720 | 87,004,945 | -0.21% |
| 2026-04-21 | 28.32 | 28.38 | 27.56 | 28.13 | 27.93 | qfq | 3,158,757 | 88,223,232 | -0.85% |
| 2026-04-20 | 28.21 | 28.87 | 27.85 | 28.37 | 28.17 | qfq | 4,971,295 | 141,101,926 | 0.67% |
| 2026-04-17 | 27.67 | 28.58 | 27.37 | 28.18 | 27.98 | qfq | 5,611,451 | 157,854,052 | 2.18% |
| 2026-04-16 | 26.60 | 27.82 | 26.32 | 27.58 | 27.39 | qfq | 6,187,832 | 168,569,723 | 3.76% |
| 2026-04-15 | 26.99 | 27.18 | 26.51 | 26.58 | 26.39 | qfq | 3,192,920 | 85,441,356 | -1.30% |
| 2026-04-14 | 27.15 | 27.40 | 26.56 | 26.93 | 26.74 | qfq | 3,614,589 | 96,984,972 | -0.44% |
| 2026-04-13 | 26.88 | 27.59 | 26.10 | 27.05 | 26.86 | qfq | 6,462,968 | 174,218,368 | 0.22% |
| 2026-04-10 | 27.50 | 27.50 | 25.55 | 26.99 | 26.80 | qfq | 12,027,060 | 318,446,866 | -2.67% |
| 2026-04-09 | 28.50 | 28.55 | 27.50 | 27.73 | 27.54 | qfq | 5,598,304 | 155,783,226 | -3.61% |
| 2026-04-08 | 28.00 | 29.25 | 28.00 | 28.77 | 28.57 | qfq | 9,609,818 | 275,576,070 | 3.79% |
| 2026-04-07 | 28.00 | 28.00 | 27.44 | 27.72 | 27.53 | qfq | 2,131,753 | 59,029,171 | 0.11% |
| 2026-04-03 | 28.84 | 28.84 | 27.67 | 27.69 | 27.50 | qfq | 3,082,484 | 86,603,242 | -3.99% |
| 2026-04-02 | 29.50 | 29.50 | 28.38 | 28.84 | 28.64 | qfq | 1,902,740 | 54,799,686 | -2.27% |
| 2026-04-01 | 29.49 | 29.56 | 28.72 | 29.51 | 29.30 | qfq | 3,710,532 | 108,353,840 | 1.58% |
| 2026-03-31 | 28.74 | 30.17 | 28.58 | 29.05 | 28.85 | qfq | 4,885,500 | 143,068,145 | 1.75% |
| 2026-03-30 | 28.28 | 28.97 | 28.00 | 28.55 | 28.35 | qfq | 2,014,720 | 57,339,125 | 0.04% |
| 2026-03-27 | 27.80 | 28.68 | 27.78 | 28.54 | 28.34 | qfq | 2,258,640 | 64,165,564 | 1.24% |
| 2026-03-26 | 29.05 | 29.20 | 27.82 | 28.19 | 27.99 | qfq | 3,863,700 | 109,646,052 | -3.29% |
| 2026-03-25 | 29.37 | 29.95 | 28.86 | 29.15 | 28.95 | qfq | 5,493,383 | 160,496,813 | -0.27% |
| 2026-03-24 | 29.68 | 29.98 | 28.65 | 29.23 | 29.03 | qfq | 3,944,010 | 115,071,454 | 1.21% |
| 2026-03-23 | 30.30 | 30.30 | 28.50 | 28.88 | 28.68 | qfq | 4,726,506 | 138,833,129 | -5.53% |
| 2026-03-20 | 30.91 | 31.29 | 30.40 | 30.57 | 30.36 | qfq | 2,425,260 | 74,735,702 | -0.97% |
| 2026-03-19 | 32.00 | 32.08 | 30.70 | 30.87 | 30.65 | qfq | 3,332,080 | 103,913,401 | -3.98% |
| 2026-03-18 | 31.80 | 32.21 | 31.38 | 32.15 | 31.93 | qfq | 1,586,960 | 50,611,929 | 2.06% |
| 2026-03-17 | 32.80 | 32.80 | 31.35 | 31.50 | 31.28 | qfq | 2,726,006 | 87,252,743 | -3.55% |
| 2026-03-16 | 33.00 | 33.15 | 32.02 | 32.66 | 32.43 | qfq | 2,325,560 | 75,587,007 | -1.03% |
| 2026-03-13 | 33.87 | 33.87 | 32.85 | 33.00 | 32.77 | qfq | 2,415,644 | 80,444,831 | -2.57% |
| 2026-03-12 | 35.01 | 35.09 | 33.78 | 33.87 | 33.63 | qfq | 2,098,942 | 71,806,297 | -3.23% |
| 2026-03-11 | 36.25 | 36.32 | 34.82 | 35.00 | 34.76 | qfq | 1,765,620 | 62,569,130 | -3.45% |
| 2026-03-10 | 35.90 | 36.39 | 35.46 | 36.25 | 36.00 | qfq | 1,361,844 | 49,211,988 | 2.84% |
| 2026-03-09 | 35.49 | 35.55 | 34.15 | 35.25 | 35.00 | qfq | 1,949,000 | 67,998,846 | -1.81% |
| 2026-03-06 | 35.72 | 36.47 | 35.51 | 35.90 | 35.65 | qfq | 1,734,872 | 62,498,217 | 0.11% |
| 2026-03-05 | 36.26 | 36.59 | 35.51 | 35.86 | 35.61 | qfq | 2,549,000 | 91,958,550 | -0.06% |
| 2026-03-04 | 34.46 | 36.05 | 34.46 | 35.88 | 35.63 | qfq | 2,680,922 | 95,320,738 | 1.99% |
| 2026-03-03 | 37.17 | 37.58 | 34.90 | 35.18 | 34.93 | qfq | 3,991,740 | 143,002,071 | -5.71% |
| 2026-03-02 | 38.01 | 38.27 | 37.05 | 37.31 | 37.05 | qfq | 3,079,432 | 115,434,830 | -3.49% |
| 2026-02-27 | 37.50 | 38.88 | 37.35 | 38.66 | 38.39 | qfq | 3,166,715 | 121,861,064 | 2.25% |
| 2026-02-26 | 37.86 | 38.19 | 37.50 | 37.81 | 37.55 | qfq | 2,816,104 | 106,559,862 | -0.18% |
| 2026-02-25 | 38.21 | 38.39 | 37.26 | 37.88 | 37.62 | qfq | 2,968,240 | 111,753,208 | -1.46% |
| 2026-02-24 | 38.06 | 38.86 | 37.30 | 38.44 | 38.17 | qfq | 3,782,420 | 144,565,636 | 1.99% |
| 2026-02-13 | 37.21 | 38.66 | 36.85 | 37.69 | 37.43 | qfq | 3,773,117 | 143,739,046 | 0.80% |
| 2026-02-12 | 37.49 | 38.00 | 36.30 | 37.39 | 37.13 | qfq | 4,941,366 | 183,536,161 | -0.56% |
| 2026-02-11 | 37.50 | 38.88 | 37.28 | 37.60 | 37.34 | qfq | 9,581,711 | 363,362,247 | 1.16% |
| 2026-02-10 | 36.72 | 38.48 | 36.40 | 37.17 | 36.91 | qfq | 7,200,417 | 271,788,199 | 1.56% |
| 2026-02-09 | 36.79 | 37.28 | 35.40 | 36.60 | 36.34 | qfq | 4,351,203 | 159,541,796 | 1.08% |
| 2026-02-06 | 34.47 | 36.66 | 34.00 | 36.21 | 35.96 | qfq | 5,629,910 | 202,252,781 | 4.53% |
| 2026-02-05 | 36.51 | 36.51 | 34.40 | 34.64 | 34.40 | qfq | 5,760,540 | 202,441,049 | -5.10% |
| 2026-02-04 | 36.14 | 36.96 | 35.90 | 36.50 | 36.24 | qfq | 3,793,420 | 138,097,963 | 0.97% |
| 2026-02-03 | 34.74 | 36.44 | 34.70 | 36.15 | 35.90 | qfq | 6,623,900 | 236,131,263 | 4.78% |
| 2026-02-02 | 35.46 | 36.09 | 34.14 | 34.50 | 34.26 | qfq | 6,605,239 | 230,042,062 | -4.83% |
| 2026-01-30 | 36.74 | 37.75 | 35.25 | 36.25 | 36.00 | qfq | 6,880,126 | 248,739,289 | -2.74% |
| 2026-01-29 | 38.85 | 39.77 | 36.75 | 37.27 | 37.01 | qfq | 14,022,828 | 529,657,812 | -8.72% |
| 2026-01-28 | 39.15 | 40.99 | 38.42 | 40.83 | 40.54 | qfq | 11,109,199 | 445,197,270 | 4.26% |
| 2026-01-27 | 35.01 | 40.78 | 35.01 | 39.16 | 38.89 | qfq | 13,739,292 | 534,816,023 | 2.65% |
| 2026-01-26 | 34.98 | 38.15 | 34.50 | 38.15 | 37.88 | qfq | 5,468,768 | 205,508,573 | 10.01% |
| 2026-01-23 | 35.40 | 35.76 | 33.68 | 34.68 | 34.44 | qfq | 8,675,259 | 298,008,245 | -0.89% |
| 2026-01-22 | 31.86 | 34.99 | 31.81 | 34.99 | 34.75 | qfq | 9,765,105 | 335,398,718 | 10.00% |
| 2026-01-21 | 31.03 | 31.92 | 30.80 | 31.81 | 31.59 | qfq | 2,794,260 | 88,393,676 | 1.86% |
| 2026-01-20 | 31.10 | 31.95 | 30.40 | 31.23 | 31.01 | qfq | 3,154,700 | 97,650,403 | 0.45% |
| 2026-01-19 | 31.35 | 31.94 | 30.93 | 31.09 | 30.87 | qfq | 2,678,060 | 83,705,851 | -0.99% |
| 2026-01-16 | 30.06 | 31.75 | 29.96 | 31.40 | 31.18 | qfq | 3,853,819 | 118,745,720 | 3.84% |
| 2026-01-15 | 30.14 | 30.50 | 29.85 | 30.24 | 30.03 | qfq | 2,686,500 | 81,199,673 | 0.33% |
| 2026-01-14 | 29.90 | 30.55 | 29.56 | 30.14 | 29.93 | qfq | 5,292,200 | 159,476,311 | 0.84% |
| 2026-01-13 | 31.60 | 31.95 | 29.60 | 29.89 | 29.68 | qfq | 6,872,038 | 210,448,303 | -5.41% |
| 2026-01-12 | 32.19 | 32.26 | 31.33 | 31.60 | 31.38 | qfq | 3,516,860 | 111,340,661 | -1.53% |
| 2026-01-09 | 31.89 | 32.50 | 31.37 | 32.09 | 31.87 | qfq | 3,585,260 | 114,248,761 | 0.28% |
| 2026-01-08 | 32.64 | 32.89 | 31.89 | 32.00 | 31.78 | qfq | 2,936,260 | 94,576,322 | -1.93% |
| 2026-01-07 | 32.65 | 33.66 | 32.35 | 32.63 | 32.40 | qfq | 3,606,318 | 118,652,593 | -0.21% |
| 2026-01-06 | 31.94 | 33.09 | 31.79 | 32.70 | 32.47 | qfq | 3,441,420 | 112,389,777 | 2.28% |
| 2026-01-05 | 31.95 | 32.16 | 31.62 | 31.97 | 31.75 | qfq | 2,818,685 | 89,933,146 | 0.06% |
| 2025-12-31 | 31.25 | 32.40 | 31.25 | 31.95 | 31.73 | qfq | 3,436,252 | 109,628,319 | 2.47% |
| 2025-12-30 | 31.55 | 32.05 | 30.95 | 31.18 | 30.96 | qfq | 4,020,008 | 126,557,710 | -1.52% |
| 2025-12-29 | 33.17 | 33.64 | 30.31 | 31.66 | 31.44 | qfq | 9,615,357 | 304,293,230 | -4.81% |
| 2025-12-26 | 33.14 | 33.41 | 32.20 | 33.26 | 33.03 | qfq | 4,123,792 | 135,346,274 | 0.42% |
| 2025-12-25 | 33.74 | 34.19 | 33.03 | 33.12 | 32.89 | qfq | 3,542,020 | 118,278,616 | -2.16% |
| 2025-12-24 | 32.50 | 33.99 | 32.03 | 33.85 | 33.61 | qfq | 4,520,000 | 150,322,745 | 3.96% |
| 2025-12-23 | 32.94 | 33.39 | 32.40 | 32.56 | 32.33 | qfq | 2,581,460 | 84,705,427 | -1.33% |
| 2025-12-22 | 31.94 | 33.78 | 31.56 | 33.00 | 32.77 | qfq | 5,425,292 | 178,694,674 | 3.25% |
| 2025-12-19 | 31.78 | 33.00 | 31.24 | 31.96 | 31.74 | qfq | 5,424,830 | 174,358,705 | -0.44% |
| 2025-12-18 | 33.30 | 33.30 | 31.00 | 32.10 | 31.88 | qfq | 10,948,951 | 349,696,220 | -6.30% |
| 2025-12-17 | 32.15 | 34.32 | 31.93 | 34.26 | 34.02 | qfq | 7,675,156 | 256,694,028 | 6.56% |
| 2025-12-16 | 32.54 | 33.08 | 31.80 | 32.15 | 31.93 | qfq | 6,647,748 | 215,853,561 | -1.20% |
| 2025-12-15 | 30.88 | 34.07 | 30.88 | 32.54 | 32.31 | qfq | 10,096,283 | 335,295,877 | 5.07% |
| 2025-12-12 | 30.69 | 31.60 | 30.40 | 30.97 | 30.75 | qfq | 3,108,211 | 96,678,553 | 1.18% |
| 2025-12-11 | 31.22 | 31.67 | 30.51 | 30.61 | 30.40 | qfq | 1,841,900 | 56,937,042 | -1.95% |
| 2025-12-10 | 31.11 | 31.30 | 30.50 | 31.22 | 31.00 | qfq | 1,876,240 | 58,127,839 | 0.77% |
| 2025-12-09 | 31.22 | 31.39 | 30.68 | 30.98 | 30.76 | qfq | 1,911,440 | 59,180,495 | -0.61% |
| 2025-12-08 | 30.69 | 31.46 | 29.91 | 31.17 | 30.95 | qfq | 2,534,432 | 78,242,218 | 1.56% |
| 2025-12-05 | 30.53 | 30.88 | 30.31 | 30.69 | 30.48 | qfq | 2,082,412 | 63,817,440 | 0.52% |
| 2025-12-04 | 30.36 | 30.83 | 30.20 | 30.53 | 30.32 | qfq | 2,388,712 | 73,032,138 | 0.76% |
| 2025-12-03 | 29.98 | 30.63 | 29.80 | 30.30 | 30.09 | qfq | 1,882,071 | 56,880,239 | 0.87% |
| 2025-12-02 | 29.68 | 30.15 | 29.34 | 30.04 | 29.83 | qfq | 2,073,992 | 61,990,286 | 1.21% |
| 2025-12-01 | 29.90 | 29.90 | 29.26 | 29.68 | 29.47 | qfq | 1,740,871 | 51,479,014 | -0.50% |
| 2025-11-28 | 29.49 | 29.95 | 28.92 | 29.83 | 29.62 | qfq | 2,233,340 | 65,822,994 | 1.15% |
| 2025-11-27 | 30.31 | 30.59 | 29.36 | 29.49 | 29.28 | qfq | 2,759,004 | 82,332,805 | -2.99% |
| 2025-11-26 | 31.02 | 31.31 | 30.25 | 30.40 | 30.19 | qfq | 3,545,752 | 109,322,406 | -2.00% |
| 2025-11-25 | 30.06 | 31.18 | 29.80 | 31.02 | 30.80 | qfq | 4,219,608 | 129,599,031 | 4.16% |
| 2025-11-24 | 29.30 | 29.88 | 28.90 | 29.78 | 29.57 | qfq | 2,420,400 | 71,190,223 | 2.65% |
| 2025-11-21 | 29.60 | 30.08 | 28.61 | 29.01 | 28.81 | qfq | 3,171,540 | 92,618,364 | -2.32% |
| 2025-11-20 | 29.67 | 30.45 | 29.52 | 29.70 | 29.49 | qfq | 2,860,072 | 85,536,706 | 0.64% |
| 2025-11-19 | 29.50 | 30.71 | 29.13 | 29.51 | 29.30 | qfq | 3,943,100 | 117,622,124 | -0.20% |
| 2025-11-18 | 31.70 | 31.70 | 29.45 | 29.57 | 29.36 | qfq | 5,568,350 | 168,548,565 | -6.07% |
| 2025-11-17 | 29.85 | 31.84 | 29.61 | 31.48 | 31.26 | qfq | 5,848,368 | 181,838,680 | 4.93% |
| 2025-11-14 | 30.19 | 30.54 | 29.76 | 30.00 | 29.79 | qfq | 3,253,237 | 97,865,989 | -0.50% |
| 2025-11-13 | 29.90 | 30.27 | 29.32 | 30.15 | 29.94 | qfq | 4,605,436 | 137,620,733 | 0.30% |
| 2025-11-12 | 28.50 | 30.28 | 27.88 | 30.06 | 29.85 | qfq | 7,523,277 | 221,141,174 | 4.96% |
| 2025-11-11 | 28.85 | 29.23 | 28.56 | 28.64 | 28.44 | qfq | 2,411,040 | 69,142,310 | -1.04% |
| 2025-11-10 | 28.52 | 28.96 | 28.43 | 28.94 | 28.74 | qfq | 4,147,200 | 119,241,280 | 1.51% |
| 2025-11-07 | 28.68 | 28.77 | 28.20 | 28.51 | 28.31 | qfq | 2,573,980 | 73,339,745 | -0.94% |
| 2025-11-06 | 28.70 | 28.98 | 28.26 | 28.78 | 28.58 | qfq | 3,302,127 | 94,498,641 | 0.24% |
| 2025-11-05 | 28.60 | 28.93 | 28.46 | 28.71 | 28.51 | qfq | 2,441,700 | 70,034,678 | -0.59% |
| 2025-11-04 | 29.12 | 29.15 | 28.31 | 28.88 | 28.68 | qfq | 4,124,080 | 118,493,897 | -1.10% |
| 2025-11-03 | 29.58 | 30.21 | 29.00 | 29.20 | 29.00 | qfq | 5,242,000 | 154,435,478 | -0.48% |
| 2025-10-31 | 29.50 | 29.71 | 29.12 | 29.34 | 29.13 | qfq | 5,236,140 | 153,692,314 | -1.54% |
| 2025-10-30 | 29.95 | 30.68 | 29.60 | 29.80 | 29.59 | qfq | 7,694,338 | 231,543,854 | -0.03% |
| 2025-10-29 | 29.82 | 31.50 | 29.66 | 29.81 | 29.60 | qfq | 13,557,454 | 412,053,961 | 0.68% |
| 2025-10-28 | 26.90 | 29.61 | 26.75 | 29.61 | 29.40 | qfq | 10,001,903 | 289,775,002 | 9.99% |
| 2025-10-27 | 25.65 | 27.05 | 25.58 | 26.92 | 26.73 | qfq | 5,425,040 | 142,368,266 | 6.07% |
| 2025-10-24 | 25.30 | 25.46 | 25.10 | 25.38 | 25.20 | qfq | 1,993,720 | 50,391,237 | 0.32% |
| 2025-10-23 | 25.61 | 25.61 | 24.99 | 25.30 | 25.12 | qfq | 2,394,960 | 60,415,471 | -1.25% |
| 2025-10-22 | 25.08 | 26.13 | 24.75 | 25.62 | 25.44 | qfq | 3,671,590 | 94,018,613 | 1.71% |
| 2025-10-21 | 24.12 | 25.19 | 23.03 | 25.19 | 25.01 | qfq | 3,261,550 | 80,727,735 | 4.78% |
| 2025-10-20 | 24.35 | 24.46 | 23.87 | 24.04 | 23.87 | qfq | 1,683,360 | 40,541,295 | 0.71% |
| 2025-10-17 | 24.49 | 24.54 | 23.73 | 23.87 | 23.70 | qfq | 2,418,080 | 58,231,035 | -2.81% |
| 2025-10-16 | 25.07 | 25.09 | 24.46 | 24.56 | 24.39 | qfq | 1,602,000 | 39,605,360 | -2.54% |
| 2025-10-15 | 24.66 | 25.25 | 24.35 | 25.20 | 25.02 | qfq | 1,854,535 | 46,116,990 | 2.19% |
| 2025-10-14 | 25.13 | 25.40 | 24.55 | 24.66 | 24.49 | qfq | 2,607,801 | 64,812,895 | -1.24% |
| 2025-10-13 | 24.18 | 25.11 | 23.52 | 24.97 | 24.80 | qfq | 3,095,617 | 75,981,010 | -1.30% |
| 2025-10-10 | 25.72 | 25.81 | 25.25 | 25.30 | 25.12 | qfq | 2,923,876 | 74,481,269 | -1.13% |
| 2025-10-09 | 25.57 | 25.86 | 25.01 | 25.59 | 25.41 | qfq | 3,629,240 | 92,498,796 | -0.43% |
| 2025-09-30 | 26.29 | 26.43 | 25.45 | 25.70 | 25.52 | qfq | 3,375,320 | 86,852,693 | -1.72% |
| 2025-09-29 | 26.04 | 26.60 | 25.74 | 26.15 | 25.97 | qfq | 2,815,655 | 73,722,791 | 0.42% |
| 2025-09-26 | 25.84 | 26.54 | 25.67 | 26.04 | 25.86 | qfq | 2,351,724 | 61,374,853 | -0.38% |
| 2025-09-25 | 26.19 | 26.40 | 25.44 | 26.14 | 25.96 | qfq | 4,117,630 | 106,699,408 | -0.19% |
| 2025-09-24 | 24.72 | 26.27 | 24.52 | 26.19 | 26.01 | qfq | 5,713,844 | 146,855,991 | 5.52% |
| 2025-09-23 | 26.10 | 26.10 | 24.20 | 24.82 | 24.65 | qfq | 7,776,737 | 194,038,626 | -5.01% |
| 2025-09-22 | 26.37 | 26.67 | 25.95 | 26.13 | 25.95 | qfq | 2,386,044 | 62,335,418 | -0.87% |
| 2025-09-19 | 26.02 | 26.44 | 25.90 | 26.36 | 26.18 | qfq | 2,590,464 | 67,820,105 | 0.88% |
| 2025-09-18 | 26.55 | 26.68 | 25.77 | 26.13 | 25.95 | qfq | 5,427,288 | 142,510,048 | -1.47% |
| 2025-09-17 | 25.99 | 26.79 | 25.80 | 26.52 | 26.33 | qfq | 3,920,404 | 103,484,257 | 2.12% |
| 2025-09-16 | 25.58 | 25.97 | 25.40 | 25.97 | 25.79 | qfq | 2,764,179 | 71,054,710 | 0.74% |
| 2025-09-15 | 26.47 | 26.47 | 25.39 | 25.78 | 25.60 | qfq | 5,679,832 | 146,392,553 | -2.79% |
| 2025-09-12 | 26.00 | 26.74 | 25.76 | 26.52 | 26.33 | qfq | 5,649,996 | 148,661,745 | 2.75% |
| 2025-09-11 | 25.64 | 26.13 | 25.47 | 25.81 | 25.63 | qfq | 6,339,741 | 163,886,656 | 0.74% |
| 2025-09-10 | 25.98 | 27.36 | 25.30 | 25.62 | 25.44 | qfq | 11,252,814 | 293,327,517 | -1.39% |
| 2025-09-09 | 25.62 | 25.98 | 25.27 | 25.98 | 25.80 | qfq | 4,821,231 | 123,928,418 | 1.44% |
| 2025-09-08 | 25.49 | 25.80 | 25.16 | 25.61 | 25.43 | qfq | 5,455,803 | 139,269,052 | 0.51% |
| 2025-09-05 | 24.00 | 25.66 | 24.00 | 25.48 | 25.30 | qfq | 10,049,313 | 249,707,387 | 6.12% |
| 2025-09-04 | 23.19 | 24.20 | 23.07 | 24.01 | 23.84 | qfq | 11,502,540 | 273,495,674 | 5.17% |
| 2025-09-03 | 23.60 | 23.66 | 22.69 | 22.83 | 22.67 | qfq | 3,092,870 | 71,427,009 | -2.81% |
| 2025-09-02 | 24.20 | 24.25 | 23.10 | 23.49 | 23.33 | qfq | 4,991,819 | 117,386,454 | -2.21% |
| 2025-09-01 | 23.75 | 24.29 | 23.62 | 24.02 | 23.85 | qfq | 3,685,350 | 88,451,883 | 1.14% |
| 2025-08-29 | 23.93 | 23.95 | 23.51 | 23.75 | 23.58 | qfq | 5,777,348 | 136,835,824 | -1.57% |
| 2025-08-28 | 23.95 | 24.81 | 23.66 | 24.13 | 23.96 | qfq | 7,631,592 | 183,897,168 | 0.75% |
| 2025-08-27 | 23.81 | 25.20 | 23.67 | 23.95 | 23.78 | qfq | 7,499,352 | 182,321,307 | 0.67% |
| 2025-08-26 | 24.07 | 24.35 | 23.69 | 23.79 | 23.62 | qfq | 5,308,370 | 127,096,729 | -1.08% |
| 2025-08-25 | 23.99 | 24.34 | 23.61 | 24.05 | 23.88 | qfq | 5,204,460 | 125,185,465 | 1.01% |
| 2025-08-22 | 24.12 | 24.28 | 23.76 | 23.81 | 23.64 | qfq | 3,420,545 | 81,948,597 | -1.29% |
| 2025-08-21 | 24.20 | 24.56 | 23.82 | 24.12 | 23.95 | qfq | 4,360,644 | 105,331,208 | -0.37% |
| 2025-08-20 | 23.90 | 24.55 | 23.67 | 24.21 | 24.04 | qfq | 5,567,122 | 134,388,460 | 1.00% |
| 2025-08-19 | 23.52 | 24.32 | 23.33 | 23.97 | 23.80 | qfq | 4,786,319 | 114,200,392 | 1.48% |
| 2025-08-18 | 24.24 | 24.24 | 23.11 | 23.62 | 23.45 | qfq | 6,967,169 | 164,780,594 | 0.51% |
| 2025-08-15 | 22.11 | 23.90 | 22.11 | 23.50 | 23.34 | qfq | 9,844,946 | 227,949,268 | 5.62% |
| 2025-08-14 | 22.56 | 22.88 | 22.24 | 22.25 | 22.09 | qfq | 6,377,340 | 143,408,613 | -1.33% |
| 2025-08-13 | 22.52 | 22.75 | 22.25 | 22.55 | 22.39 | qfq | 4,304,324 | 97,037,962 | 0.13% |
| 2025-08-12 | 22.30 | 22.75 | 21.80 | 22.52 | 22.36 | qfq | 6,515,941 | 144,922,575 | 0.81% |
| 2025-08-11 | 22.55 | 23.11 | 22.28 | 22.34 | 22.18 | qfq | 6,598,551 | 148,933,722 | -0.58% |
| 2025-08-08 | 21.64 | 22.68 | 21.51 | 22.47 | 22.31 | qfq | 7,327,561 | 162,705,229 | 3.64% |
| 2025-08-07 | 21.89 | 21.99 | 21.51 | 21.68 | 21.53 | qfq | 3,526,728 | 76,423,311 | -1.09% |
| 2025-08-06 | 21.80 | 22.03 | 21.68 | 21.92 | 21.77 | qfq | 4,427,851 | 96,777,981 | 0.46% |
| 2025-08-05 | 21.76 | 22.04 | 21.47 | 21.82 | 21.67 | qfq | 5,313,759 | 115,763,308 | 0.32% |
| 2025-08-04 | 21.16 | 21.96 | 21.15 | 21.75 | 21.60 | qfq | 6,873,637 | 148,936,032 | 1.59% |
| 2025-08-01 | 21.52 | 21.65 | 20.86 | 21.41 | 21.26 | qfq | 8,519,041 | 181,315,640 | -0.97% |
| 2025-07-31 | 20.61 | 22.20 | 20.59 | 21.62 | 21.47 | qfq | 15,864,537 | 340,312,228 | 5.67% |
| 2025-07-30 | 19.97 | 20.77 | 19.73 | 20.46 | 20.32 | qfq | 7,073,760 | 143,507,246 | 2.56% |
| 2025-07-29 | 20.03 | 20.18 | 19.86 | 19.95 | 19.81 | qfq | 3,126,820 | 62,519,486 | -0.60% |
| 2025-07-28 | 20.17 | 20.36 | 19.94 | 20.07 | 19.93 | qfq | 3,969,720 | 79,827,496 | -0.30% |
| 2025-07-25 | 20.53 | 20.66 | 19.98 | 20.13 | 19.99 | qfq | 5,827,204 | 117,384,986 | -1.85% |
| 2025-07-24 | 20.59 | 20.74 | 20.47 | 20.51 | 20.37 | qfq | 6,421,614 | 132,139,309 | -1.39% |
| 2025-07-23 | 21.74 | 21.74 | 20.67 | 20.80 | 20.65 | qfq | 10,411,069 | 218,419,002 | -4.37% |
| 2025-07-22 | 21.50 | 22.26 | 20.71 | 21.75 | 21.60 | qfq | 14,780,950 | 319,915,393 | 3.82% |
| 2025-07-21 | 20.10 | 21.02 | 20.00 | 20.95 | 20.80 | qfq | 8,149,491 | 167,809,400 | 5.33% |
| 2025-07-18 | 20.13 | 20.33 | 19.70 | 19.89 | 19.75 | qfq | 2,683,380 | 53,351,101 | -1.34% |
| 2025-07-17 | 19.84 | 20.34 | 19.60 | 20.16 | 20.02 | qfq | 2,940,744 | 58,754,472 | 2.02% |
| 2025-07-16 | 19.66 | 19.89 | 19.52 | 19.76 | 19.62 | qfq | 1,477,740 | 29,147,022 | 0.82% |
| 2025-07-15 | 20.01 | 20.08 | 19.40 | 19.60 | 19.46 | qfq | 2,454,180 | 48,245,075 | -1.71% |
| 2025-07-14 | 19.81 | 19.99 | 19.72 | 19.94 | 19.80 | qfq | 1,382,956 | 27,483,808 | 0.71% |
| 2025-07-11 | 19.89 | 20.09 | 19.77 | 19.80 | 19.66 | qfq | 2,397,386 | 47,658,766 | -0.45% |
| 2025-07-10 | 19.90 | 20.01 | 19.78 | 19.89 | 19.75 | qfq | 1,216,160 | 24,204,577 | -0.15% |
| 2025-07-09 | 20.10 | 20.30 | 19.86 | 19.92 | 19.78 | qfq | 1,539,220 | 30,808,337 | -0.75% |
| 2025-07-08 | 19.91 | 20.12 | 19.83 | 20.07 | 19.93 | qfq | 1,340,340 | 26,815,995 | 0.80% |
| 2025-07-07 | 20.11 | 20.11 | 19.73 | 19.91 | 19.77 | qfq | 2,194,524 | 43,603,903 | -0.99% |
| 2025-07-04 | 20.52 | 20.57 | 20.05 | 20.11 | 19.97 | qfq | 1,746,180 | 35,306,569 | -1.71% |
| 2025-07-03 | 20.30 | 20.52 | 20.15 | 20.46 | 20.32 | qfq | 1,955,218 | 39,902,594 | 1.54% |
| 2025-07-02 | 20.51 | 20.55 | 20.13 | 20.15 | 20.01 | qfq | 2,165,937 | 43,987,107 | -1.47% |
| 2025-07-01 | 20.82 | 20.94 | 20.28 | 20.45 | 20.31 | qfq | 3,215,870 | 65,776,976 | -1.82% |
| 2025-06-30 | 20.89 | 21.12 | 20.28 | 20.83 | 20.68 | qfq | 4,226,146 | 87,804,307 | 0.34% |
| 2025-06-27 | 20.70 | 20.85 | 20.55 | 20.76 | 20.61 | qfq | 1,337,782 | 27,738,868 | 0.29% |
| 2025-06-26 | 20.73 | 20.87 | 20.45 | 20.70 | 20.56 | qfq | 1,689,322 | 34,901,467 | -0.14% |
| 2025-06-25 | 20.34 | 20.78 | 20.34 | 20.73 | 20.59 | qfq | 2,496,334 | 51,404,670 | 1.67% |
| 2025-06-24 | 20.10 | 20.43 | 20.00 | 20.39 | 20.25 | qfq | 2,554,380 | 51,698,445 | 1.44% |
| 2025-06-23 | 20.40 | 20.40 | 19.94 | 20.10 | 19.96 | qfq | 2,950,571 | 59,221,328 | -1.90% |
| 2025-06-20 | 20.12 | 20.70 | 19.98 | 20.49 | 20.35 | qfq | 2,901,730 | 59,192,688 | 2.14% |
| 2025-06-19 | 20.25 | 20.65 | 19.92 | 20.06 | 19.92 | qfq | 1,974,400 | 39,752,672 | -0.50% |
| 2025-06-18 | 19.99 | 20.30 | 19.89 | 20.16 | 20.02 | qfq | 1,336,930 | 26,885,276 | 0.55% |
| 2025-06-17 | 20.18 | 20.45 | 19.96 | 20.05 | 19.91 | qfq | 1,441,602 | 28,979,806 | -0.50% |
| 2025-06-16 | 20.03 | 20.34 | 19.92 | 20.15 | 20.01 | qfq | 1,877,449 | 37,756,366 | 0.35% |
| 2025-06-13 | 20.59 | 20.85 | 19.97 | 20.08 | 19.94 | qfq | 2,458,980 | 49,576,679 | -3.00% |
| 2025-06-12 | 20.81 | 20.85 | 20.55 | 20.70 | 20.56 | qfq | 1,555,260 | 32,163,632 | -0.72% |
| 2025-06-11 | 20.71 | 21.20 | 20.53 | 20.85 | 20.70 | qfq | 2,127,664 | 44,538,996 | 0.72% |
| 2025-06-10 | 20.86 | 21.30 | 20.35 | 20.70 | 20.56 | qfq | 1,644,150 | 34,088,592 | 0.10% |
| 2025-06-09 | 20.59 | 21.08 | 20.59 | 20.68 | 20.54 | qfq | 2,238,299 | 46,540,826 | 0.49% |
| 2025-06-06 | 20.98 | 20.98 | 20.42 | 20.58 | 20.44 | qfq | 1,517,560 | 31,246,601 | -1.15% |
| 2025-06-05 | 20.52 | 20.90 | 20.29 | 20.82 | 20.67 | qfq | 1,778,058 | 36,649,007 | 1.61% |
| 2025-06-04 | 20.39 | 20.80 | 20.34 | 20.49 | 20.35 | qfq | 1,447,402 | 29,740,550 | 0.49% |
| 2025-06-03 | 20.90 | 20.90 | 20.03 | 20.39 | 20.25 | qfq | 2,087,220 | 42,300,682 | -0.97% |
| 2025-05-30 | 21.00 | 21.10 | 20.49 | 20.59 | 20.45 | qfq | 2,025,740 | 42,047,970 | -2.19% |
| 2025-05-29 | 19.70 | 21.20 | 19.62 | 21.05 | 20.90 | qfq | 4,373,199 | 89,890,260 | 7.29% |
| 2025-05-28 | 19.58 | 19.97 | 19.34 | 19.62 | 19.48 | qfq | 2,359,572 | 46,388,338 | 0.62% |
| 2025-05-27 | 20.00 | 20.06 | 19.45 | 19.50 | 19.36 | qfq | 2,774,360 | 54,608,659 | -2.55% |
| 2025-05-26 | 20.34 | 20.59 | 19.48 | 20.01 | 19.87 | qfq | 4,405,105 | 87,369,560 | -2.39% |
| 2025-05-23 | 20.70 | 21.02 | 20.48 | 20.50 | 20.36 | qfq | 1,494,021 | 31,036,513 | -0.97% |
| 2025-05-22 | 21.22 | 21.35 | 20.70 | 20.70 | 20.56 | qfq | 1,912,860 | 40,029,319 | -2.45% |
| 2025-05-21 | 21.13 | 21.48 | 20.82 | 21.22 | 21.07 | qfq | 2,018,045 | 42,652,838 | 0.33% |
| 2025-05-20 | 21.00 | 21.43 | 20.84 | 21.15 | 21.00 | qfq | 1,576,960 | 33,359,824 | 0.52% |
| 2025-05-19 | 21.18 | 21.45 | 20.81 | 21.04 | 20.89 | qfq | 2,734,918 | 57,484,897 | -2.59% |
| 2025-05-16 | 21.21 | 21.79 | 21.16 | 21.60 | 21.45 | qfq | 1,973,346 | 42,367,140 | -27.88% |
| 2025-05-15 | 30.10 | 30.26 | 29.66 | 29.95 | 21.07 | qfq | 1,355,835 | 40,578,085 | -0.50% |
| 2025-05-14 | 30.96 | 30.96 | 30.01 | 30.10 | 21.17 | qfq | 2,512,357 | 76,166,238 | -2.97% |
| 2025-05-13 | 31.03 | 31.33 | 30.84 | 31.02 | 21.82 | qfq | 1,590,575 | 49,356,996 | 0.29% |
| 2025-05-12 | 30.44 | 31.18 | 30.44 | 30.93 | 21.76 | qfq | 2,542,127 | 78,413,158 | 1.74% |
| 2025-05-09 | 30.87 | 30.95 | 30.00 | 30.40 | 21.38 | qfq | 1,558,471 | 47,201,241 | 0.10% |
| 2025-05-08 | 29.91 | 30.45 | 29.90 | 30.37 | 21.36 | qfq | 1,981,852 | 59,897,894 | 1.78% |
| 2025-05-07 | 30.50 | 30.76 | 29.62 | 29.84 | 20.99 | qfq | 2,022,620 | 60,896,185 | -1.13% |
| 2025-05-06 | 29.67 | 30.26 | 29.33 | 30.18 | 21.23 | qfq | 2,724,675 | 81,316,683 | 2.69% |
| 2025-04-30 | 29.00 | 29.90 | 28.64 | 29.39 | 20.67 | qfq | 3,694,216 | 108,313,197 | 0.72% |
| 2025-04-29 | 29.00 | 29.90 | 28.51 | 29.18 | 20.52 | qfq | 3,323,720 | 96,805,262 | -1.39% |
| 2025-04-28 | 31.69 | 31.69 | 29.19 | 29.59 | 20.81 | qfq | 4,924,412 | 148,042,578 | 2.71% |
| 2025-04-25 | 28.52 | 29.08 | 28.36 | 28.81 | 20.26 | qfq | 1,317,181 | 37,802,026 | 1.09% |
| 2025-04-24 | 29.20 | 29.20 | 28.28 | 28.50 | 20.05 | qfq | 1,909,481 | 54,685,861 | -2.40% |
| 2025-04-23 | 28.91 | 29.80 | 28.71 | 29.20 | 20.54 | qfq | 1,997,519 | 58,521,082 | 1.39% |
| 2025-04-22 | 29.36 | 29.55 | 28.77 | 28.80 | 20.26 | qfq | 1,439,374 | 41,887,914 | -1.87% |
| 2025-04-21 | 27.79 | 29.48 | 27.67 | 29.35 | 20.64 | qfq | 2,400,494 | 69,192,993 | 5.58% |
| 2025-04-18 | 27.74 | 28.04 | 27.60 | 27.80 | 19.55 | qfq | 1,026,000 | 28,555,240 | 0.22% |
| 2025-04-17 | 27.84 | 28.27 | 27.50 | 27.74 | 19.51 | qfq | 1,723,279 | 48,215,289 | -0.36% |
| 2025-04-16 | 28.63 | 28.89 | 27.66 | 27.84 | 19.58 | qfq | 3,296,688 | 93,137,683 | -4.33% |
| 2025-04-15 | 28.27 | 29.29 | 27.86 | 29.10 | 20.47 | qfq | 3,007,880 | 86,515,431 | 2.90% |
| 2025-04-14 | 27.52 | 28.59 | 27.52 | 28.28 | 19.89 | qfq | 2,753,789 | 77,681,850 | 3.40% |
| 2025-04-11 | 26.73 | 27.86 | 26.03 | 27.35 | 19.24 | qfq | 3,662,707 | 100,032,893 | 3.91% |
| 2025-04-10 | 25.88 | 27.17 | 25.88 | 26.32 | 18.51 | qfq | 3,970,937 | 105,518,963 | 5.41% |
| 2025-04-09 | 24.00 | 25.15 | 22.17 | 24.97 | 17.56 | qfq | 4,421,701 | 106,161,520 | 1.88% |
| 2025-04-08 | 25.20 | 26.45 | 24.02 | 24.51 | 17.24 | qfq | 6,172,493 | 152,761,560 | -8.10% |
| 2025-04-07 | 29.09 | 29.09 | 26.67 | 26.67 | 18.76 | qfq | 2,441,567 | 66,739,799 | -9.99% |
| 2025-04-03 | 29.88 | 30.16 | 29.20 | 29.63 | 20.84 | qfq | 2,163,588 | 64,152,630 | -1.95% |
| 2025-04-02 | 30.25 | 30.55 | 29.91 | 30.22 | 21.26 | qfq | 1,890,764 | 57,292,528 | 0.37% |
| 2025-04-01 | 30.35 | 30.40 | 29.90 | 30.11 | 21.18 | qfq | 1,440,328 | 43,335,554 | 0.40% |
| 2025-03-31 | 30.30 | 30.32 | 29.60 | 29.99 | 21.09 | qfq | 2,394,494 | 71,339,725 | -1.12% |
| 2025-03-28 | 30.75 | 30.75 | 29.89 | 30.33 | 21.33 | qfq | 2,313,018 | 70,161,006 | -0.52% |
| 2025-03-27 | 31.20 | 31.31 | 30.31 | 30.49 | 21.45 | qfq | 3,589,430 | 110,024,506 | -2.87% |
| 2025-03-26 | 31.63 | 32.10 | 31.20 | 31.39 | 22.08 | qfq | 2,727,850 | 85,961,308 | -0.79% |
| 2025-03-25 | 31.57 | 32.30 | 31.02 | 31.64 | 22.25 | qfq | 2,696,991 | 85,304,737 | -0.09% |
| 2025-03-24 | 32.28 | 32.51 | 30.99 | 31.67 | 22.28 | qfq | 3,801,680 | 120,855,217 | -2.01% |
| 2025-03-21 | 33.34 | 33.62 | 32.10 | 32.32 | 22.73 | qfq | 3,850,113 | 125,309,187 | -3.87% |
| 2025-03-20 | 34.51 | 34.69 | 33.50 | 33.62 | 23.65 | qfq | 3,890,432 | 131,646,971 | -3.17% |
| 2025-03-19 | 34.10 | 35.30 | 33.88 | 34.72 | 24.42 | qfq | 5,423,592 | 188,026,779 | 0.75% |
| 2025-03-18 | 32.89 | 35.46 | 32.41 | 34.46 | 24.24 | qfq | 7,786,579 | 265,248,571 | 4.84% |
| 2025-03-17 | 32.96 | 33.15 | 32.10 | 32.87 | 23.12 | qfq | 4,316,742 | 140,925,929 | -0.24% |
| 2025-03-14 | 32.36 | 33.09 | 32.08 | 32.95 | 23.18 | qfq | 5,542,768 | 180,803,368 | 1.79% |
| 2025-03-13 | 35.33 | 35.49 | 32.25 | 32.37 | 22.77 | qfq | 10,635,051 | 355,139,421 | -9.66% |
| 2025-03-12 | 35.19 | 36.58 | 34.39 | 35.83 | 25.20 | qfq | 10,324,982 | 367,397,528 | 2.11% |
| 2025-03-11 | 35.53 | 38.00 | 34.96 | 35.09 | 24.68 | qfq | 12,485,544 | 452,739,945 | -5.60% |
| 2025-03-10 | 35.43 | 38.03 | 34.20 | 37.17 | 26.14 | qfq | 17,031,585 | 611,122,704 | 4.53% |
| 2025-03-07 | 32.61 | 35.56 | 32.61 | 35.56 | 25.01 | qfq | 18,044,640 | 629,535,123 | 9.99% |
| 2025-03-06 | 31.41 | 33.20 | 31.32 | 32.33 | 22.74 | qfq | 6,641,697 | 214,591,396 | 2.63% |
| 2025-03-05 | 31.03 | 32.02 | 31.03 | 31.50 | 22.16 | qfq | 3,627,090 | 114,102,257 | 0.48% |
| 2025-03-04 | 30.85 | 32.50 | 30.53 | 31.35 | 22.05 | qfq | 7,131,621 | 225,980,600 | 1.06% |
| 2025-03-03 | 30.06 | 32.51 | 29.49 | 31.02 | 21.82 | qfq | 5,685,501 | 175,690,361 | 3.23% |
| 2025-02-28 | 31.50 | 32.30 | 29.72 | 30.05 | 21.14 | qfq | 4,395,693 | 133,983,787 | -3.41% |
| 2025-02-27 | 30.22 | 31.46 | 30.03 | 31.11 | 21.88 | qfq | 6,006,182 | 186,849,950 | 2.84% |
| 2025-02-26 | 29.70 | 30.70 | 29.41 | 30.25 | 21.28 | qfq | 3,204,815 | 96,278,310 | 1.85% |
| 2025-02-25 | 30.17 | 30.29 | 29.52 | 29.70 | 20.89 | qfq | 2,882,404 | 85,864,082 | -2.21% |
| 2025-02-24 | 29.99 | 30.85 | 29.82 | 30.37 | 21.36 | qfq | 2,329,200 | 70,346,405 | 1.27% |
| 2025-02-21 | 30.00 | 30.16 | 29.60 | 29.99 | 21.09 | qfq | 1,858,710 | 55,582,045 | -0.50% |
| 2025-02-20 | 30.45 | 30.88 | 29.59 | 30.14 | 21.20 | qfq | 3,123,200 | 93,797,399 | -3.15% |
| 2025-02-19 | 29.36 | 32.00 | 29.20 | 31.12 | 21.89 | qfq | 4,843,252 | 149,541,062 | 5.49% |
| 2025-02-18 | 29.70 | 30.16 | 29.33 | 29.50 | 20.75 | qfq | 1,148,138 | 34,106,102 | -1.27% |
| 2025-02-17 | 29.67 | 29.88 | 29.21 | 29.88 | 21.02 | qfq | 1,067,600 | 31,602,955 | 1.46% |
| 2025-02-14 | 29.76 | 29.85 | 29.31 | 29.45 | 20.71 | qfq | 1,329,029 | 39,236,952 | -1.01% |
| 2025-02-13 | 30.74 | 30.95 | 29.73 | 29.75 | 20.93 | qfq | 1,657,800 | 50,058,027 | -3.28% |
| 2025-02-12 | 30.27 | 31.77 | 30.27 | 30.76 | 21.64 | qfq | 2,728,414 | 84,374,639 | 2.95% |
| 2025-02-11 | 29.80 | 30.11 | 29.61 | 29.88 | 21.02 | qfq | 929,121 | 27,746,198 | -0.07% |
| 2025-02-10 | 30.90 | 30.90 | 28.85 | 29.90 | 21.03 | qfq | 2,670,306 | 79,161,181 | -3.24% |
| 2025-02-07 | 29.71 | 31.60 | 29.71 | 30.90 | 21.73 | qfq | 3,930,985 | 121,532,302 | 3.45% |
| 2025-02-06 | 29.20 | 29.87 | 29.02 | 29.87 | 21.01 | qfq | 1,791,142 | 52,712,510 | 2.22% |
| 2025-02-05 | 30.30 | 30.49 | 29.02 | 29.22 | 20.55 | qfq | 1,368,200 | 40,387,883 | -3.47% |
| 2025-01-27 | 30.07 | 30.68 | 29.73 | 30.27 | 21.29 | qfq | 1,084,400 | 32,727,734 | 0.10% |
| 2025-01-24 | 29.86 | 30.26 | 29.68 | 30.24 | 21.27 | qfq | 912,100 | 27,422,856 | 0.23% |
| 2025-01-23 | 30.88 | 31.51 | 30.10 | 30.17 | 21.22 | qfq | 1,414,700 | 43,101,538 | -1.85% |
| 2025-01-22 | 30.11 | 30.80 | 29.86 | 30.74 | 21.62 | qfq | 1,360,510 | 41,498,195 | 1.49% |
| 2025-01-21 | 30.25 | 30.50 | 30.01 | 30.29 | 21.31 | qfq | 729,744 | 22,045,254 | 0.10% |
| 2025-01-20 | 30.05 | 30.48 | 29.80 | 30.26 | 21.28 | qfq | 1,459,259 | 44,031,153 | 1.10% |
| 2025-01-17 | 29.03 | 30.13 | 29.03 | 29.93 | 21.05 | qfq | 1,358,095 | 40,307,905 | 2.01% |
| 2025-01-16 | 29.65 | 29.90 | 29.08 | 29.34 | 20.64 | qfq | 926,200 | 27,332,451 | -0.91% |
| 2025-01-15 | 30.56 | 30.57 | 29.52 | 29.61 | 20.83 | qfq | 1,068,572 | 31,987,215 | -2.12% |
| 2025-01-14 | 28.73 | 30.46 | 28.73 | 30.25 | 21.28 | qfq | 1,547,456 | 46,175,125 | 5.29% |
| 2025-01-13 | 28.56 | 29.70 | 28.56 | 28.73 | 20.21 | qfq | 1,208,214 | 35,155,821 | -4.23% |
| 2025-01-10 | 32.02 | 32.20 | 29.33 | 30.00 | 21.10 | qfq | 3,310,317 | 102,145,393 | -3.78% |
| 2025-01-09 | 30.90 | 31.40 | 30.81 | 31.18 | 21.93 | qfq | 1,646,774 | 51,343,598 | 0.61% |
| 2025-01-08 | 29.80 | 31.50 | 29.80 | 30.99 | 21.80 | qfq | 1,436,023 | 43,860,302 | 3.27% |
| 2025-01-07 | 29.75 | 30.25 | 29.54 | 30.01 | 21.11 | qfq | 754,726 | 22,530,748 | 1.01% |
| 2025-01-06 | 29.40 | 29.75 | 28.17 | 29.71 | 20.90 | qfq | 661,856 | 19,440,995 | 0.78% |
| 2025-01-03 | 30.54 | 30.61 | 29.39 | 29.48 | 20.74 | qfq | 844,644 | 25,190,249 | -2.96% |
| 2025-01-02 | 30.53 | 31.10 | 29.96 | 30.38 | 21.37 | qfq | 1,193,728 | 36,382,801 | -0.56% |
| 2024-12-31 | 30.56 | 31.20 | 30.30 | 30.55 | 21.49 | qfq | 1,128,211 | 34,710,667 | -0.03% |
| 2024-12-30 | 30.70 | 30.90 | 29.91 | 30.56 | 21.49 | qfq | 958,276 | 29,144,669 | -0.36% |
| 2024-12-27 | 30.65 | 31.58 | 30.40 | 30.67 | 21.57 | qfq | 1,656,885 | 51,269,398 | 0.10% |
| 2024-12-26 | 30.95 | 31.08 | 30.05 | 30.64 | 21.55 | qfq | 1,530,845 | 46,688,733 | 2.61% |
| 2024-12-25 | 31.23 | 31.23 | 29.76 | 29.86 | 21.00 | qfq | 1,544,446 | 46,552,875 | -5.36% |
| 2024-12-24 | 30.53 | 31.62 | 30.53 | 31.55 | 22.19 | qfq | 1,665,952 | 51,575,838 | -1.47% |
| 2024-12-23 | 34.00 | 34.00 | 30.20 | 32.02 | 22.52 | qfq | 4,004,377 | 127,188,654 | -3.38% |
| 2024-12-20 | 32.10 | 33.70 | 32.00 | 33.14 | 23.31 | qfq | 3,034,904 | 100,641,992 | 3.24% |
| 2024-12-19 | 31.12 | 32.94 | 30.94 | 32.10 | 22.58 | qfq | 2,853,928 | 91,996,736 | 2.95% |
| 2024-12-18 | 31.84 | 32.00 | 30.98 | 31.18 | 21.93 | qfq | 1,233,271 | 38,708,418 | -0.26% |
| 2024-12-17 | 30.93 | 31.80 | 30.62 | 31.26 | 21.99 | qfq | 1,545,760 | 48,423,770 | 1.07% |
| 2024-12-16 | 30.38 | 31.22 | 30.10 | 30.93 | 21.76 | qfq | 1,470,421 | 45,238,794 | 1.54% |
| 2024-12-13 | 31.89 | 32.00 | 30.40 | 30.46 | 21.42 | qfq | 1,795,247 | 55,656,059 | -4.48% |
| 2024-12-12 | 31.68 | 32.32 | 31.30 | 31.89 | 22.43 | qfq | 2,057,022 | 65,691,180 | 1.37% |
| 2024-12-11 | 31.19 | 31.65 | 30.97 | 31.46 | 22.13 | qfq | 1,719,490 | 53,922,220 | 0.90% |
| 2024-12-10 | 31.60 | 31.65 | 30.80 | 31.18 | 21.93 | qfq | 1,970,236 | 61,669,449 | 0.91% |
| 2024-12-09 | 30.67 | 31.74 | 30.31 | 30.90 | 21.73 | qfq | 2,139,949 | 66,257,602 | 0.75% |
| 2024-12-06 | 29.57 | 31.68 | 29.57 | 30.67 | 21.57 | qfq | 3,766,460 | 116,309,924 | 3.79% |
| 2024-12-05 | 29.70 | 29.95 | 29.24 | 29.55 | 20.78 | qfq | 1,015,500 | 30,014,490 | -0.91% |
| 2024-12-04 | 30.00 | 30.39 | 29.40 | 29.82 | 20.97 | qfq | 1,328,933 | 39,761,058 | -0.60% |
| 2024-12-03 | 30.47 | 30.50 | 29.41 | 30.00 | 21.10 | qfq | 1,744,146 | 51,926,292 | -1.45% |
| 2024-12-02 | 28.86 | 30.44 | 28.42 | 30.44 | 21.41 | qfq | 2,457,310 | 72,872,653 | 5.73% |
| 2024-11-29 | 28.37 | 29.15 | 28.20 | 28.79 | 20.25 | qfq | 1,289,100 | 36,870,784 | 0.70% |
| 2024-11-28 | 28.80 | 29.35 | 28.16 | 28.59 | 20.11 | qfq | 1,634,300 | 46,908,896 | -1.00% |
| 2024-11-27 | 28.75 | 28.88 | 27.80 | 28.88 | 20.31 | qfq | 1,404,401 | 39,755,190 | 0.10% |
| 2024-11-26 | 29.58 | 30.00 | 28.80 | 28.85 | 20.29 | qfq | 1,625,099 | 47,364,911 | -3.32% |
| 2024-11-25 | 29.28 | 30.40 | 29.17 | 29.84 | 20.99 | qfq | 1,802,524 | 53,550,301 | 1.98% |
| 2024-11-22 | 30.38 | 30.78 | 29.15 | 29.26 | 20.58 | qfq | 1,295,331 | 38,737,685 | -3.88% |
| 2024-11-21 | 30.40 | 31.07 | 30.20 | 30.44 | 21.41 | qfq | 1,119,905 | 34,219,798 | -0.52% |
| 2024-11-20 | 30.99 | 31.50 | 30.30 | 30.60 | 21.52 | qfq | 1,855,971 | 57,182,684 | -0.84% |
| 2024-11-19 | 30.30 | 31.98 | 29.98 | 30.86 | 21.71 | qfq | 2,134,070 | 65,285,425 | 2.42% |
| 2024-11-18 | 30.44 | 30.70 | 29.10 | 30.13 | 21.19 | qfq | 2,648,619 | 79,025,634 | -1.02% |
| 2024-11-15 | 31.86 | 32.90 | 30.00 | 30.44 | 21.41 | qfq | 3,170,811 | 99,406,542 | -5.64% |
| 2024-11-14 | 34.23 | 34.74 | 31.87 | 32.26 | 22.69 | qfq | 3,384,914 | 111,872,433 | -5.23% |
| 2024-11-13 | 33.00 | 34.40 | 32.50 | 34.04 | 23.94 | qfq | 5,103,432 | 170,741,392 | 2.25% |
| 2024-11-12 | 32.50 | 34.05 | 31.69 | 33.29 | 23.42 | qfq | 6,712,068 | 221,597,808 | 2.27% |
| 2024-11-11 | 29.59 | 32.55 | 29.30 | 32.55 | 22.89 | qfq | 5,228,333 | 167,254,581 | 10.00% |
| 2024-11-08 | 30.00 | 30.60 | 29.17 | 29.59 | 20.81 | qfq | 2,300,203 | 68,406,841 | 0.99% |
| 2024-11-07 | 28.21 | 29.57 | 28.21 | 29.30 | 20.61 | qfq | 3,302,034 | 96,112,745 | 4.57% |
| 2024-11-06 | 28.08 | 28.68 | 27.80 | 28.02 | 19.71 | qfq | 2,758,717 | 77,495,662 | 0.00% |
| 2024-11-05 | 27.65 | 28.18 | 27.41 | 28.02 | 19.71 | qfq | 2,837,223 | 78,794,298 | 0.90% |
| 2024-11-04 | 27.40 | 27.82 | 27.10 | 27.77 | 19.53 | qfq | 1,361,029 | 37,510,589 | 2.25% |
| 2024-11-01 | 27.30 | 28.00 | 26.61 | 27.16 | 19.10 | qfq | 2,411,623 | 66,001,480 | 0.00% |
| 2024-10-31 | 27.20 | 27.42 | 26.86 | 27.16 | 19.10 | qfq | 1,235,786 | 33,452,152 | -0.73% |
| 2024-10-30 | 27.05 | 27.53 | 26.28 | 27.36 | 19.24 | qfq | 1,760,773 | 47,730,525 | 0.22% |
| 2024-10-29 | 27.58 | 27.91 | 27.14 | 27.30 | 19.20 | qfq | 1,323,046 | 36,281,053 | -1.62% |
| 2024-10-28 | 28.23 | 28.88 | 27.20 | 27.75 | 19.52 | qfq | 2,224,523 | 62,499,104 | -0.25% |
| 2024-10-25 | 27.08 | 28.10 | 27.08 | 27.82 | 19.57 | qfq | 2,615,168 | 72,746,313 | 2.66% |
| 2024-10-24 | 27.30 | 27.50 | 26.95 | 27.10 | 19.06 | qfq | 740,300 | 20,139,140 | -0.26% |
| 2024-10-23 | 27.89 | 27.89 | 26.90 | 27.17 | 19.11 | qfq | 1,313,871 | 35,964,635 | -1.98% |
| 2024-10-22 | 27.32 | 27.84 | 27.12 | 27.72 | 19.50 | qfq | 1,228,300 | 33,820,267 | 1.39% |
| 2024-10-21 | 27.21 | 28.10 | 26.85 | 27.34 | 19.23 | qfq | 2,352,984 | 64,618,988 | 0.48% |
| 2024-10-18 | 26.50 | 28.00 | 26.02 | 27.21 | 19.14 | qfq | 2,463,297 | 66,427,786 | 2.68% |
| 2024-10-17 | 27.60 | 27.99 | 26.35 | 26.50 | 18.64 | qfq | 3,205,854 | 86,223,163 | -6.06% |
| 2024-10-16 | 26.82 | 28.94 | 26.02 | 28.21 | 19.84 | qfq | 3,999,391 | 111,542,105 | 5.34% |
| 2024-10-15 | 27.29 | 27.70 | 26.70 | 26.78 | 18.84 | qfq | 1,410,300 | 38,289,859 | -2.69% |
| 2024-10-14 | 27.18 | 27.78 | 26.97 | 27.52 | 19.36 | qfq | 1,829,234 | 50,116,509 | 1.62% |
| 2024-10-11 | 27.99 | 28.12 | 26.80 | 27.08 | 19.05 | qfq | 1,485,134 | 40,463,850 | -4.21% |
| 2024-10-10 | 26.82 | 29.22 | 26.82 | 28.27 | 19.88 | qfq | 2,845,213 | 80,551,602 | 5.17% |
| 2024-10-09 | 29.82 | 29.83 | 26.85 | 26.88 | 18.91 | qfq | 3,125,554 | 86,988,093 | -9.89% |
| 2024-10-08 | 30.90 | 30.98 | 28.20 | 29.83 | 20.98 | qfq | 4,603,248 | 137,398,868 | 5.93% |
| 2024-09-30 | 26.80 | 28.51 | 26.40 | 28.16 | 19.81 | qfq | 4,271,839 | 117,292,825 | 6.14% |
| 2024-09-27 | 26.13 | 26.86 | 25.90 | 26.53 | 18.66 | qfq | 1,404,226 | 36,837,089 | 1.76% |
| 2024-09-26 | 26.00 | 26.15 | 25.69 | 26.07 | 18.34 | qfq | 1,184,959 | 30,741,151 | 0.27% |
| 2024-09-25 | 25.30 | 26.00 | 24.88 | 26.00 | 18.29 | qfq | 1,295,194 | 33,214,197 | 3.96% |
| 2024-09-24 | 24.20 | 25.32 | 24.20 | 25.01 | 17.59 | qfq | 1,174,631 | 29,201,073 | 3.78% |
| 2024-09-23 | 23.97 | 24.50 | 23.66 | 24.10 | 16.95 | qfq | 650,300 | 15,698,480 | 0.37% |
| 2024-09-20 | 24.30 | 24.45 | 23.75 | 24.01 | 16.89 | qfq | 408,843 | 9,810,794 | 0.21% |
| 2024-09-19 | 24.25 | 24.55 | 23.85 | 23.96 | 16.85 | qfq | 709,900 | 17,116,958 | -1.16% |
| 2024-09-18 | 24.34 | 24.54 | 23.79 | 24.24 | 17.05 | qfq | 546,323 | 13,170,192 | -0.25% |
| 2024-09-13 | 24.74 | 24.94 | 24.22 | 24.30 | 17.09 | qfq | 540,515 | 13,276,159 | -1.82% |
| 2024-09-12 | 24.81 | 25.14 | 24.71 | 24.75 | 17.41 | qfq | 359,954 | 8,940,293 | -0.60% |
| 2024-09-11 | 25.11 | 25.18 | 24.75 | 24.90 | 17.51 | qfq | 385,200 | 9,614,854 | -0.84% |
| 2024-09-10 | 24.91 | 25.32 | 24.68 | 25.11 | 17.66 | qfq | 561,161 | 14,031,842 | 0.60% |
| 2024-09-09 | 24.10 | 25.18 | 24.07 | 24.96 | 17.56 | qfq | 1,065,213 | 26,148,777 | 3.01% |
| 2024-09-06 | 24.75 | 24.85 | 24.11 | 24.23 | 17.04 | qfq | 830,200 | 20,237,417 | -2.26% |
| 2024-09-05 | 24.87 | 24.94 | 24.66 | 24.79 | 17.44 | qfq | 368,406 | 9,122,061 | -0.20% |
| 2024-09-04 | 24.80 | 25.06 | 24.51 | 24.84 | 17.47 | qfq | 527,300 | 13,117,912 | 0.00% |
| 2024-09-03 | 24.78 | 24.98 | 24.72 | 24.84 | 17.47 | qfq | 408,800 | 10,151,963 | 0.28% |
| 2024-09-02 | 25.01 | 25.11 | 24.73 | 24.77 | 17.42 | qfq | 664,358 | 16,557,249 | -1.24% |
| 2024-08-30 | 25.15 | 25.28 | 24.85 | 25.08 | 17.64 | qfq | 1,038,901 | 26,081,034 | -0.24% |
| 2024-08-29 | 24.74 | 25.35 | 24.73 | 25.14 | 17.68 | qfq | 1,196,872 | 30,059,369 | 2.61% |
| 2024-08-28 | 24.51 | 24.87 | 24.22 | 24.50 | 17.23 | qfq | 745,100 | 18,239,553 | -0.49% |
| 2024-08-27 | 24.45 | 25.00 | 24.45 | 24.62 | 17.32 | qfq | 533,409 | 13,143,568 | -0.04% |
| 2024-08-26 | 24.02 | 25.18 | 24.02 | 24.63 | 17.32 | qfq | 1,066,672 | 26,382,634 | 2.54% |
| 2024-08-23 | 23.82 | 24.23 | 23.82 | 24.02 | 16.89 | qfq | 503,900 | 12,086,578 | 0.80% |
| 2024-08-22 | 24.39 | 24.41 | 23.78 | 23.83 | 16.76 | qfq | 581,831 | 13,954,697 | -1.69% |
| 2024-08-21 | 24.14 | 24.44 | 23.99 | 24.24 | 17.05 | qfq | 478,900 | 11,580,211 | -0.45% |
| 2024-08-20 | 24.95 | 24.96 | 24.29 | 24.35 | 17.13 | qfq | 649,254 | 15,917,316 | -1.74% |
| 2024-08-19 | 24.70 | 25.05 | 24.70 | 24.78 | 17.43 | qfq | 453,651 | 11,291,385 | -0.32% |
| 2024-08-16 | 24.99 | 25.17 | 24.72 | 24.86 | 17.49 | qfq | 565,500 | 14,079,885 | -0.84% |
| 2024-08-15 | 24.96 | 25.37 | 24.86 | 25.07 | 17.63 | qfq | 520,299 | 13,057,758 | 0.44% |
| 2024-08-14 | 25.18 | 25.45 | 24.80 | 24.96 | 17.56 | qfq | 562,012 | 14,105,656 | -0.64% |
| 2024-08-13 | 25.56 | 25.58 | 24.85 | 25.12 | 17.67 | qfq | 562,277 | 14,075,803 | -0.67% |
| 2024-08-12 | 25.12 | 25.55 | 24.85 | 25.29 | 17.79 | qfq | 466,057 | 11,770,231 | 0.48% |
| 2024-08-09 | 24.72 | 25.57 | 24.72 | 25.17 | 17.70 | qfq | 975,328 | 24,619,775 | 1.82% |
| 2024-08-08 | 24.73 | 24.98 | 24.30 | 24.72 | 17.39 | qfq | 533,000 | 13,154,317 | -0.04% |
| 2024-08-07 | 24.70 | 25.15 | 24.65 | 24.73 | 17.39 | qfq | 556,605 | 13,801,169 | 0.12% |
| 2024-08-06 | 24.38 | 24.93 | 24.30 | 24.70 | 17.37 | qfq | 835,848 | 20,616,057 | 1.44% |
| 2024-08-05 | 24.69 | 24.81 | 24.07 | 24.35 | 17.13 | qfq | 1,088,863 | 26,566,392 | -1.46% |
| 2024-08-02 | 24.78 | 25.04 | 24.21 | 24.71 | 17.38 | qfq | 843,955 | 20,834,224 | -0.64% |
| 2024-08-01 | 25.70 | 25.87 | 24.78 | 24.87 | 17.49 | qfq | 2,073,172 | 52,072,039 | -3.60% |
| 2024-07-31 | 25.60 | 26.14 | 25.17 | 25.80 | 18.15 | qfq | 1,526,087 | 39,074,450 | 0.78% |
| 2024-07-30 | 26.42 | 26.64 | 25.35 | 25.60 | 18.01 | qfq | 1,361,079 | 35,001,725 | -2.88% |
| 2024-07-29 | 27.52 | 27.69 | 26.35 | 26.36 | 18.54 | qfq | 1,565,275 | 42,215,583 | -4.15% |
| 2024-07-26 | 25.18 | 27.72 | 25.18 | 27.50 | 19.34 | qfq | 2,719,735 | 73,135,094 | 8.70% |
| 2024-07-25 | 24.95 | 25.68 | 24.66 | 25.30 | 17.80 | qfq | 950,715 | 23,933,032 | 0.40% |
| 2024-07-24 | 25.80 | 26.32 | 25.18 | 25.20 | 17.72 | qfq | 1,274,087 | 32,642,397 | -3.49% |
| 2024-07-23 | 27.02 | 27.28 | 26.00 | 26.11 | 18.36 | qfq | 1,825,507 | 48,547,330 | -4.22% |
| 2024-07-22 | 27.00 | 27.61 | 26.70 | 27.26 | 19.17 | qfq | 1,353,470 | 36,807,052 | 0.55% |
| 2024-07-19 | 25.90 | 27.50 | 25.90 | 27.11 | 19.07 | qfq | 1,744,974 | 47,235,274 | 3.00% |
| 2024-07-18 | 26.63 | 26.63 | 25.62 | 26.32 | 18.51 | qfq | 1,470,985 | 38,187,646 | -1.28% |
| 2024-07-17 | 28.50 | 28.88 | 25.60 | 26.66 | 18.75 | qfq | 3,266,071 | 87,869,251 | 0.04% |
| 2024-07-16 | 27.68 | 28.05 | 26.30 | 26.65 | 18.74 | qfq | 1,837,074 | 49,506,960 | -3.44% |
| 2024-07-15 | 27.21 | 28.08 | 27.21 | 27.60 | 19.41 | qfq | 1,173,842 | 32,460,203 | 0.40% |
| 2024-07-12 | 27.10 | 27.65 | 26.80 | 27.49 | 19.34 | qfq | 1,318,399 | 35,999,126 | 0.37% |
| 2024-07-11 | 28.50 | 29.91 | 27.37 | 27.39 | 19.27 | qfq | 3,174,552 | 90,413,413 | -3.83% |
| 2024-07-10 | 28.04 | 28.88 | 27.84 | 28.48 | 20.03 | qfq | 1,459,110 | 41,431,377 | 1.53% |
| 2024-07-09 | 27.59 | 28.06 | 27.00 | 28.05 | 19.73 | qfq | 1,232,437 | 34,032,407 | 1.45% |
| 2024-07-08 | 27.80 | 28.05 | 27.43 | 27.65 | 19.45 | qfq | 877,623 | 24,282,322 | -0.43% |
| 2024-07-05 | 26.90 | 28.00 | 26.30 | 27.77 | 19.53 | qfq | 1,189,463 | 32,448,221 | 2.85% |
| 2024-07-04 | 27.09 | 27.86 | 26.81 | 27.00 | 18.99 | qfq | 1,042,400 | 28,495,127 | -0.22% |
| 2024-07-03 | 28.20 | 28.22 | 27.00 | 27.06 | 19.03 | qfq | 1,604,000 | 43,882,704 | -2.80% |
| 2024-07-02 | 28.12 | 28.55 | 27.66 | 27.84 | 19.58 | qfq | 1,185,300 | 33,075,385 | -1.87% |
| 2024-07-01 | 27.53 | 28.79 | 27.50 | 28.37 | 19.95 | qfq | 1,600,600 | 45,363,552 | 2.49% |
| 2024-06-28 | 27.91 | 28.70 | 27.23 | 27.68 | 19.47 | qfq | 1,938,264 | 54,559,655 | 0.62% |
| 2024-06-27 | 27.19 | 27.92 | 26.83 | 27.51 | 19.35 | qfq | 2,552,200 | 70,540,693 | 1.03% |
| 2024-06-26 | 27.28 | 27.46 | 26.76 | 27.23 | 19.15 | qfq | 2,054,023 | 55,528,839 | -0.44% |
| 2024-06-25 | 28.43 | 29.10 | 27.00 | 27.35 | 19.24 | qfq | 2,825,050 | 78,955,131 | -3.87% |
| 2024-06-24 | 28.21 | 28.84 | 26.69 | 28.45 | 20.01 | qfq | 1,704,831 | 48,116,547 | -0.91% |
| 2024-06-21 | 28.20 | 29.16 | 28.20 | 28.71 | 20.19 | qfq | 1,195,123 | 34,331,956 | 0.74% |
| 2024-06-20 | 28.19 | 29.00 | 28.02 | 28.50 | 20.05 | qfq | 1,451,423 | 41,452,777 | -0.35% |
| 2024-06-19 | 28.95 | 29.56 | 28.29 | 28.60 | 20.12 | qfq | 2,031,756 | 58,683,308 | -1.24% |
| 2024-06-18 | 29.36 | 29.36 | 28.58 | 28.96 | 20.37 | qfq | 1,896,210 | 54,895,543 | -1.60% |
| 2024-06-17 | 27.38 | 29.48 | 27.05 | 29.43 | 20.70 | qfq | 2,632,437 | 75,757,790 | 7.53% |
| 2024-06-14 | 27.34 | 28.18 | 27.20 | 27.37 | 19.25 | qfq | 1,895,100 | 52,496,428 | -0.11% |
| 2024-06-13 | 27.50 | 27.88 | 26.82 | 27.40 | 19.27 | qfq | 1,819,723 | 49,975,454 | -1.26% |
| 2024-06-12 | 26.26 | 28.42 | 26.08 | 27.75 | 19.52 | qfq | 3,050,352 | 84,065,193 | 4.60% |
| 2024-06-11 | 26.20 | 26.63 | 24.40 | 26.53 | 18.66 | qfq | 2,160,662 | 56,132,544 | 0.84% |
| 2024-06-07 | 25.79 | 26.39 | 25.44 | 26.31 | 18.51 | qfq | 2,414,362 | 62,605,932 | 2.45% |
| 2024-06-06 | 25.27 | 26.60 | 25.06 | 25.68 | 18.06 | qfq | 2,876,574 | 73,725,959 | 1.10% |
| 2024-06-05 | 26.30 | 26.79 | 25.36 | 25.40 | 17.87 | qfq | 3,280,849 | 85,034,890 | -4.40% |
| 2024-06-04 | 26.80 | 27.19 | 26.11 | 26.57 | 18.69 | qfq | 3,788,704 | 100,452,841 | -2.35% |
| 2024-06-03 | 26.13 | 28.46 | 25.25 | 27.21 | 19.14 | qfq | 6,658,141 | 178,955,183 | 5.18% |
| 2024-05-31 | 23.54 | 25.87 | 23.54 | 25.87 | 18.20 | qfq | 4,388,227 | 110,790,925 | 9.99% |
| 2024-05-30 | 23.40 | 24.30 | 23.16 | 23.52 | 16.54 | qfq | 1,426,905 | 33,922,011 | 1.86% |
| 2024-05-29 | 23.05 | 23.27 | 22.75 | 23.09 | 16.24 | qfq | 673,900 | 15,561,304 | 0.61% |
| 2024-05-28 | 23.43 | 23.50 | 22.66 | 22.95 | 16.14 | qfq | 1,003,741 | 22,980,915 | -2.34% |
| 2024-05-27 | 22.98 | 23.54 | 22.75 | 23.50 | 16.53 | qfq | 942,100 | 21,875,653 | 2.26% |
| 2024-05-24 | 23.00 | 23.50 | 22.60 | 22.98 | 16.16 | qfq | 1,166,753 | 26,885,998 | -0.95% |
| 2024-05-23 | 24.05 | 24.05 | 23.10 | 23.20 | 16.32 | qfq | 1,183,529 | 27,739,958 | -3.13% |
| 2024-05-22 | 24.40 | 24.44 | 23.69 | 23.95 | 16.85 | qfq | 1,182,900 | 28,360,123 | -2.09% |
| 2024-05-21 | 24.65 | 24.83 | 23.83 | 24.46 | 17.20 | qfq | 1,179,808 | 28,601,171 | 0.00% |
| 2024-05-20 | 23.93 | 24.69 | 23.68 | 24.46 | 17.20 | qfq | 2,065,753 | 50,262,162 | 1.92% |
| 2024-05-17 | 23.92 | 24.49 | 23.20 | 24.00 | 16.88 | qfq | 2,030,234 | 48,094,949 | -1.03% |
| 2024-05-16 | 23.58 | 24.59 | 23.23 | 24.25 | 17.06 | qfq | 3,183,223 | 76,751,144 | 3.72% |
| 2024-05-15 | 23.50 | 23.73 | 23.25 | 23.38 | 16.44 | qfq | 1,110,063 | 26,112,874 | -0.60% |
| 2024-05-14 | 22.88 | 23.78 | 22.88 | 23.52 | 16.54 | qfq | 1,449,431 | 33,829,987 | 2.66% |
| 2024-05-13 | 23.77 | 23.77 | 22.53 | 22.91 | 16.11 | qfq | 2,338,329 | 53,883,017 | -3.90% |
| 2024-05-10 | 23.60 | 24.28 | 23.40 | 23.84 | 16.77 | qfq | 1,973,974 | 47,120,104 | 1.02% |
| 2024-05-09 | 23.36 | 23.89 | 23.36 | 23.60 | 16.43 | qfq | 1,201,000 | 28,423,855 | 0.08% |
| 2024-05-08 | 23.68 | 23.97 | 23.21 | 23.58 | 16.41 | qfq | 1,108,200 | 26,059,397 | -1.59% |
| 2024-05-07 | 23.17 | 24.14 | 22.90 | 23.96 | 16.68 | qfq | 2,182,400 | 51,797,019 | 3.50% |
| 2024-05-06 | 22.53 | 23.23 | 22.04 | 23.15 | 16.11 | qfq | 1,890,713 | 42,997,181 | 3.39% |
| 2024-04-30 | 23.32 | 23.78 | 22.26 | 22.39 | 15.58 | qfq | 2,417,292 | 55,274,108 | -3.53% |
| 2024-04-29 | 22.98 | 23.53 | 22.75 | 23.21 | 16.15 | qfq | 1,417,948 | 32,801,230 | 1.00% |
| 2024-04-26 | 23.09 | 23.36 | 22.60 | 22.98 | 15.99 | qfq | 1,222,094 | 28,038,403 | -0.61% |
| 2024-04-25 | 22.24 | 23.44 | 22.24 | 23.12 | 16.09 | qfq | 1,731,655 | 39,852,846 | 2.57% |
| 2024-04-24 | 22.21 | 22.79 | 22.04 | 22.54 | 15.69 | qfq | 1,492,800 | 33,601,074 | 0.81% |
| 2024-04-23 | 22.84 | 22.94 | 22.20 | 22.36 | 15.56 | qfq | 1,894,023 | 42,763,247 | -1.89% |
| 2024-04-22 | 22.80 | 23.94 | 22.10 | 22.79 | 15.86 | qfq | 2,590,500 | 59,785,424 | -0.83% |
| 2024-04-19 | 23.70 | 24.50 | 22.71 | 22.98 | 15.99 | qfq | 3,294,764 | 76,946,799 | -4.61% |
| 2024-04-18 | 23.39 | 24.37 | 23.18 | 24.09 | 16.77 | qfq | 2,975,831 | 71,150,530 | 3.97% |
| 2024-04-17 | 22.07 | 23.35 | 21.82 | 23.17 | 16.13 | qfq | 2,503,664 | 57,301,411 | 4.84% |
| 2024-04-16 | 22.00 | 22.79 | 21.31 | 22.10 | 15.38 | qfq | 3,002,042 | 66,187,476 | 0.73% |
| 2024-04-15 | 22.68 | 22.89 | 21.55 | 21.94 | 15.27 | qfq | 3,807,931 | 84,433,463 | -4.19% |
| 2024-04-12 | 22.70 | 24.56 | 22.51 | 22.90 | 15.94 | qfq | 3,775,723 | 88,553,548 | 0.04% |
| 2024-04-11 | 22.81 | 22.99 | 22.32 | 22.89 | 15.93 | qfq | 1,672,563 | 38,066,392 | 2.19% |
| 2024-04-10 | 22.36 | 22.72 | 22.06 | 22.40 | 15.59 | qfq | 2,387,200 | 53,603,032 | 1.17% |
| 2024-04-09 | 23.10 | 23.10 | 22.00 | 22.14 | 15.41 | qfq | 2,613,522 | 58,220,475 | -3.91% |
| 2024-04-08 | 22.00 | 23.08 | 21.73 | 23.04 | 16.04 | qfq | 3,478,339 | 78,192,754 | 5.54% |
| 2024-04-03 | 21.98 | 22.38 | 21.60 | 21.83 | 15.19 | qfq | 2,552,000 | 56,213,537 | -1.22% |
| 2024-04-02 | 22.45 | 22.45 | 21.55 | 22.10 | 15.38 | qfq | 3,459,228 | 75,962,803 | -1.60% |
| 2024-04-01 | 20.61 | 22.46 | 20.33 | 22.46 | 15.63 | qfq | 3,927,819 | 85,258,535 | 9.99% |
| 2024-03-29 | 20.18 | 20.86 | 19.74 | 20.42 | 14.21 | qfq | 2,538,362 | 51,495,823 | 2.20% |
| 2024-03-28 | 19.00 | 20.20 | 18.80 | 19.98 | 13.91 | qfq | 2,290,200 | 45,166,309 | 3.04% |
| 2024-03-27 | 19.04 | 19.76 | 19.01 | 19.39 | 13.50 | qfq | 2,183,700 | 42,324,198 | 1.04% |
| 2024-03-26 | 18.85 | 19.23 | 18.44 | 19.19 | 13.36 | qfq | 2,150,300 | 40,451,157 | 2.51% |
| 2024-03-25 | 19.10 | 19.40 | 18.72 | 18.72 | 13.03 | qfq | 1,131,500 | 21,661,241 | -2.65% |
| 2024-03-22 | 19.11 | 19.50 | 18.94 | 19.23 | 13.38 | qfq | 1,349,700 | 25,857,805 | 0.42% |
| 2024-03-21 | 19.43 | 19.55 | 18.90 | 19.15 | 13.33 | qfq | 1,523,300 | 29,156,640 | -1.44% |
| 2024-03-20 | 19.64 | 19.75 | 19.31 | 19.43 | 13.52 | qfq | 1,329,899 | 25,888,263 | -1.27% |
| 2024-03-19 | 19.84 | 19.95 | 19.48 | 19.68 | 13.70 | qfq | 1,573,100 | 30,912,330 | -1.01% |
| 2024-03-18 | 19.20 | 19.95 | 19.00 | 19.88 | 13.84 | qfq | 2,078,923 | 40,711,236 | 5.86% |
| 2024-03-15 | 18.48 | 18.79 | 18.25 | 18.78 | 13.07 | qfq | 1,232,300 | 22,958,137 | 0.43% |
| 2024-03-14 | 18.05 | 19.07 | 18.05 | 18.70 | 13.02 | qfq | 2,151,700 | 40,344,476 | 3.26% |
| 2024-03-13 | 18.13 | 18.29 | 18.00 | 18.11 | 12.60 | qfq | 735,900 | 13,328,272 | -0.11% |
| 2024-03-12 | 17.65 | 18.26 | 17.59 | 18.13 | 12.62 | qfq | 1,623,200 | 29,244,352 | 2.78% |
| 2024-03-11 | 17.69 | 17.88 | 17.24 | 17.64 | 12.28 | qfq | 923,300 | 16,146,637 | -0.28% |
| 2024-03-08 | 17.46 | 17.88 | 17.40 | 17.69 | 12.31 | qfq | 1,488,637 | 26,241,832 | 1.78% |
| 2024-03-07 | 17.45 | 17.74 | 17.16 | 17.38 | 12.10 | qfq | 1,649,486 | 28,839,248 | 0.35% |
| 2024-03-06 | 16.61 | 17.40 | 16.61 | 17.32 | 12.05 | qfq | 2,274,257 | 38,894,021 | 4.27% |
| 2024-03-05 | 16.83 | 17.13 | 16.50 | 16.61 | 11.56 | qfq | 1,960,600 | 32,898,057 | -2.18% |
| 2024-03-04 | 17.07 | 17.31 | 16.50 | 16.98 | 11.82 | qfq | 2,427,800 | 41,169,445 | -0.59% |
| 2024-03-01 | 17.16 | 17.59 | 16.90 | 17.08 | 11.89 | qfq | 4,816,877 | 82,852,837 | 6.82% |
| 2024-02-29 | 15.34 | 16.00 | 15.20 | 15.99 | 11.13 | qfq | 2,487,451 | 38,807,375 | 2.83% |
| 2024-02-28 | 16.18 | 16.18 | 15.01 | 15.55 | 10.82 | qfq | 3,534,619 | 54,916,328 | -2.39% |
| 2024-02-27 | 16.12 | 16.30 | 15.75 | 15.93 | 11.09 | qfq | 1,870,200 | 30,049,285 | -1.30% |
| 2024-02-26 | 16.32 | 16.45 | 15.82 | 16.14 | 11.23 | qfq | 1,557,300 | 25,223,419 | -1.34% |
| 2024-02-23 | 16.11 | 16.53 | 16.00 | 16.36 | 11.39 | qfq | 1,979,700 | 32,349,468 | 1.61% |
| 2024-02-22 | 15.73 | 16.37 | 15.58 | 16.10 | 11.21 | qfq | 1,639,700 | 26,232,100 | 3.07% |
| 2024-02-21 | 15.02 | 15.99 | 14.75 | 15.62 | 10.87 | qfq | 2,077,500 | 32,452,901 | 4.13% |
| 2024-02-20 | 14.31 | 15.03 | 14.19 | 15.00 | 10.44 | qfq | 1,523,982 | 22,526,955 | 4.38% |
| 2024-02-19 | 14.00 | 14.64 | 13.98 | 14.37 | 10.00 | qfq | 1,322,205 | 18,893,687 | 1.84% |
| 2024-02-08 | 12.94 | 14.19 | 12.94 | 14.11 | 9.82 | qfq | 3,392,867 | 46,741,359 | 9.04% |
| 2024-02-07 | 12.70 | 13.28 | 11.93 | 12.94 | 9.01 | qfq | 4,592,080 | 58,082,898 | 0.08% |
| 2024-02-06 | 12.20 | 13.04 | 11.47 | 12.93 | 9.00 | qfq | 4,098,735 | 50,007,648 | 4.53% |
| 2024-02-05 | 12.13 | 12.60 | 11.00 | 12.37 | 8.61 | qfq | 5,031,014 | 58,672,161 | 1.64% |
| 2024-02-02 | 13.61 | 13.69 | 12.17 | 12.17 | 8.47 | qfq | 3,447,900 | 42,971,343 | -9.99% |
| 2024-02-01 | 13.98 | 13.98 | 12.79 | 13.52 | 9.41 | qfq | 1,961,500 | 26,013,603 | -1.31% |
| 2024-01-31 | 14.44 | 14.46 | 13.61 | 13.70 | 9.54 | qfq | 1,417,900 | 19,702,220 | -5.12% |
| 2024-01-30 | 15.05 | 15.08 | 14.41 | 14.44 | 10.05 | qfq | 1,006,200 | 14,772,419 | -4.31% |
| 2024-01-29 | 15.49 | 15.64 | 14.98 | 15.09 | 10.50 | qfq | 1,173,100 | 17,770,915 | -2.52% |
| 2024-01-26 | 15.42 | 15.69 | 15.27 | 15.48 | 10.77 | qfq | 872,400 | 13,527,116 | 0.91% |
| 2024-01-25 | 14.67 | 15.42 | 14.59 | 15.34 | 10.68 | qfq | 1,254,569 | 18,966,569 | 4.71% |
| 2024-01-24 | 14.69 | 15.01 | 14.10 | 14.65 | 10.20 | qfq | 1,748,500 | 25,321,401 | 0.27% |
| 2024-01-23 | 14.70 | 14.83 | 14.31 | 14.61 | 10.17 | qfq | 1,385,914 | 20,228,408 | -0.81% |
| 2024-01-22 | 15.82 | 15.92 | 14.70 | 14.73 | 10.25 | qfq | 1,823,394 | 27,756,274 | -7.47% |
| 2024-01-19 | 16.26 | 16.26 | 15.89 | 15.92 | 11.08 | qfq | 1,234,100 | 19,803,396 | -1.91% |
| 2024-01-18 | 16.30 | 16.62 | 15.82 | 16.23 | 11.30 | qfq | 1,692,123 | 27,328,761 | -1.16% |
| 2024-01-17 | 16.84 | 16.87 | 16.39 | 16.42 | 11.43 | qfq | 906,823 | 15,081,557 | -2.44% |
| 2024-01-16 | 17.00 | 17.00 | 16.61 | 16.83 | 11.71 | qfq | 916,600 | 15,384,874 | -0.65% |
| 2024-01-15 | 16.80 | 16.97 | 16.57 | 16.94 | 11.79 | qfq | 1,237,600 | 20,830,118 | 1.01% |
| 2024-01-12 | 16.98 | 17.02 | 16.75 | 16.77 | 11.67 | qfq | 904,400 | 15,251,683 | -1.24% |
| 2024-01-11 | 16.96 | 17.01 | 16.77 | 16.98 | 11.82 | qfq | 1,026,000 | 17,332,995 | 0.59% |
| 2024-01-10 | 16.94 | 17.17 | 16.58 | 16.88 | 11.75 | qfq | 1,214,923 | 20,521,330 | -0.18% |
| 2024-01-09 | 16.79 | 17.12 | 16.67 | 16.91 | 11.77 | qfq | 1,107,923 | 18,704,031 | 0.77% |
| 2024-01-08 | 16.85 | 17.03 | 16.74 | 16.78 | 11.68 | qfq | 1,194,500 | 20,132,744 | -0.42% |
| 2024-01-05 | 17.01 | 17.25 | 16.70 | 16.85 | 11.73 | qfq | 1,132,300 | 19,183,836 | -1.12% |
| 2024-01-04 | 17.02 | 17.09 | 16.91 | 17.04 | 11.86 | qfq | 916,124 | 15,585,147 | 0.29% |
| 2024-01-03 | 16.97 | 17.05 | 16.81 | 16.99 | 11.83 | qfq | 1,196,200 | 20,261,886 | 0.06% |
| 2024-01-02 | 16.95 | 17.20 | 16.86 | 16.98 | 11.82 | qfq | 1,518,300 | 25,857,603 | 0.95% |
| 2023-12-29 | 16.96 | 16.96 | 16.65 | 16.82 | 11.71 | qfq | 1,396,331 | 23,414,613 | 0.24% |
| 2023-12-28 | 16.33 | 16.93 | 16.20 | 16.78 | 11.68 | qfq | 2,094,824 | 35,010,942 | 2.57% |
| 2023-12-27 | 16.21 | 16.38 | 16.00 | 16.36 | 11.39 | qfq | 1,450,386 | 23,515,796 | 1.68% |
| 2023-12-26 | 16.21 | 16.38 | 16.08 | 16.09 | 11.20 | qfq | 1,205,886 | 19,540,555 | -0.98% |
| 2023-12-25 | 16.35 | 16.63 | 16.03 | 16.25 | 11.31 | qfq | 1,567,400 | 25,373,244 | -1.69% |
| 2023-12-22 | 16.40 | 16.87 | 16.32 | 16.53 | 11.50 | qfq | 2,372,650 | 39,295,147 | -0.06% |
| 2023-12-21 | 16.37 | 16.56 | 15.81 | 16.54 | 11.51 | qfq | 2,095,800 | 33,953,110 | 0.67% |
| 2023-12-20 | 16.28 | 16.78 | 16.16 | 16.43 | 11.44 | qfq | 2,272,300 | 37,624,562 | 1.05% |
| 2023-12-19 | 16.29 | 16.43 | 16.05 | 16.26 | 11.32 | qfq | 1,482,500 | 24,033,419 | 0.68% |
| 2023-12-18 | 16.25 | 16.50 | 16.12 | 16.15 | 11.24 | qfq | 1,505,460 | 24,549,296 | -1.10% |
| 2023-12-15 | 16.41 | 16.50 | 16.28 | 16.33 | 11.37 | qfq | 1,275,900 | 20,871,615 | -0.06% |
| 2023-12-14 | 16.45 | 16.60 | 16.34 | 16.34 | 11.37 | qfq | 1,220,700 | 20,090,132 | -0.43% |
| 2023-12-13 | 16.41 | 16.73 | 16.30 | 16.41 | 11.42 | qfq | 1,976,000 | 32,556,064 | 0.06% |
| 2023-12-12 | 16.68 | 16.86 | 16.27 | 16.40 | 11.41 | qfq | 2,567,000 | 42,107,078 | -2.03% |
| 2023-12-11 | 16.59 | 16.79 | 16.38 | 16.74 | 11.65 | qfq | 2,194,823 | 36,370,689 | 0.30% |
| 2023-12-08 | 17.06 | 17.10 | 16.61 | 16.69 | 11.62 | qfq | 1,570,523 | 26,425,942 | -1.82% |
| 2023-12-07 | 17.27 | 17.38 | 16.90 | 17.00 | 11.83 | qfq | 1,689,800 | 28,761,971 | -1.16% |
| 2023-12-06 | 16.87 | 17.28 | 16.71 | 17.20 | 11.97 | qfq | 2,924,899 | 49,974,428 | 2.38% |
| 2023-12-05 | 17.17 | 17.26 | 16.71 | 16.80 | 11.69 | qfq | 2,883,757 | 48,657,036 | -2.21% |
| 2023-12-04 | 16.53 | 17.28 | 16.53 | 17.18 | 11.96 | qfq | 7,487,307 | 127,656,621 | 3.68% |
| 2023-12-01 | 16.45 | 16.57 | 16.34 | 16.57 | 11.53 | qfq | 1,259,780 | 20,738,248 | 0.85% |
| 2023-11-30 | 16.63 | 16.63 | 16.29 | 16.43 | 11.44 | qfq | 1,317,300 | 21,608,813 | -0.90% |
| 2023-11-29 | 16.57 | 16.77 | 16.52 | 16.58 | 11.54 | qfq | 1,414,337 | 23,451,009 | -0.36% |
| 2023-11-28 | 16.40 | 16.77 | 16.35 | 16.64 | 11.58 | qfq | 1,776,823 | 29,564,332 | 1.03% |
| 2023-11-27 | 16.38 | 16.55 | 16.23 | 16.47 | 11.46 | qfq | 1,695,723 | 27,770,953 | 0.00% |
| 2023-11-24 | 16.69 | 16.69 | 16.36 | 16.47 | 11.46 | qfq | 1,712,600 | 28,180,601 | -0.90% |
| 2023-11-23 | 16.41 | 16.71 | 16.41 | 16.62 | 11.57 | qfq | 1,751,900 | 29,071,023 | 1.09% |
| 2023-11-22 | 16.70 | 16.75 | 16.35 | 16.44 | 11.44 | qfq | 2,982,468 | 49,163,028 | -1.79% |
| 2023-11-21 | 17.22 | 17.24 | 16.65 | 16.74 | 11.65 | qfq | 4,163,137 | 70,064,411 | -2.56% |
| 2023-11-20 | 16.40 | 17.28 | 16.23 | 17.18 | 11.96 | qfq | 8,776,245 | 148,084,324 | 5.46% |
| 2023-11-17 | 16.23 | 16.35 | 16.15 | 16.29 | 11.34 | qfq | 1,203,774 | 19,589,108 | 0.37% |
| 2023-11-16 | 16.37 | 16.41 | 16.22 | 16.23 | 11.30 | qfq | 1,936,244 | 31,558,933 | -0.92% |
| 2023-11-15 | 16.45 | 16.46 | 16.27 | 16.38 | 11.40 | qfq | 1,998,000 | 32,689,042 | 0.31% |
| 2023-11-14 | 16.56 | 16.56 | 16.27 | 16.33 | 11.37 | qfq | 2,615,460 | 42,722,360 | -1.03% |
| 2023-11-13 | 16.26 | 16.70 | 16.23 | 16.50 | 11.48 | qfq | 4,338,200 | 71,623,194 | 1.48% |
| 2023-11-10 | 16.12 | 16.33 | 16.12 | 16.26 | 11.32 | qfq | 2,138,686 | 34,719,506 | 0.31% |
| 2023-11-09 | 16.40 | 16.45 | 16.17 | 16.21 | 11.28 | qfq | 3,545,037 | 57,786,021 | -2.05% |
| 2023-11-08 | 17.05 | 17.05 | 16.37 | 16.55 | 11.52 | qfq | 7,245,704 | 119,381,754 | -2.99% |
| 2023-11-07 | 17.32 | 17.63 | 16.80 | 17.06 | 11.87 | qfq | 12,274,803 | 209,643,497 | 3.02% |
| 2023-11-06 | 17.14 | 17.14 | 16.10 | 16.56 | 11.53 | qfq | 4,273,723 | 70,693,009 | -2.01% |
| 2023-11-03 | 16.82 | 17.15 | 16.73 | 16.90 | 11.76 | qfq | 1,031,300 | 17,484,178 | 0.84% |
| 2023-11-02 | 16.90 | 17.12 | 16.60 | 16.76 | 11.66 | qfq | 1,033,000 | 17,334,111 | -1.18% |
| 2023-11-01 | 16.68 | 17.10 | 16.40 | 16.96 | 11.80 | qfq | 1,592,900 | 26,871,511 | 2.54% |
| 2023-10-31 | 16.88 | 16.88 | 16.47 | 16.54 | 11.51 | qfq | 1,189,100 | 19,722,962 | -0.18% |
| 2023-10-30 | 16.77 | 16.88 | 16.38 | 16.57 | 11.53 | qfq | 1,544,900 | 25,597,153 | -1.43% |
| 2023-10-27 | 16.96 | 16.96 | 16.54 | 16.81 | 11.70 | qfq | 1,071,037 | 18,012,967 | -0.18% |
| 2023-10-26 | 16.88 | 16.96 | 16.54 | 16.84 | 11.72 | qfq | 960,600 | 16,073,094 | -0.41% |
| 2023-10-25 | 16.78 | 17.13 | 16.69 | 16.91 | 11.77 | qfq | 1,558,737 | 26,402,783 | 1.32% |
| 2023-10-24 | 15.95 | 16.78 | 15.80 | 16.69 | 11.62 | qfq | 2,010,600 | 33,282,859 | 4.84% |
| 2023-10-23 | 16.41 | 16.52 | 15.75 | 15.92 | 11.08 | qfq | 1,794,000 | 28,905,487 | -2.51% |
| 2023-10-20 | 16.05 | 16.54 | 16.05 | 16.33 | 11.37 | qfq | 1,624,566 | 26,562,903 | 0.80% |
| 2023-10-19 | 16.66 | 16.98 | 16.14 | 16.20 | 11.28 | qfq | 2,259,052 | 37,141,373 | -3.97% |
| 2023-10-18 | 16.60 | 16.94 | 16.15 | 16.87 | 11.74 | qfq | 2,246,300 | 37,266,878 | 1.02% |
| 2023-10-17 | 16.82 | 16.85 | 16.35 | 16.70 | 11.62 | qfq | 1,792,400 | 29,652,975 | -0.71% |
| 2023-10-16 | 16.20 | 17.39 | 16.18 | 16.82 | 11.71 | qfq | 3,542,413 | 59,666,114 | 3.70% |
| 2023-10-13 | 16.31 | 16.35 | 16.08 | 16.22 | 11.29 | qfq | 1,834,573 | 29,721,796 | -0.55% |
| 2023-10-12 | 16.41 | 16.59 | 16.17 | 16.31 | 11.35 | qfq | 2,111,100 | 34,488,584 | -1.09% |
| 2023-10-11 | 16.85 | 16.85 | 15.51 | 16.49 | 11.48 | qfq | 4,919,723 | 79,886,640 | -0.78% |
| 2023-10-10 | 17.74 | 18.24 | 16.46 | 16.62 | 11.57 | qfq | 3,843,800 | 65,462,668 | -6.21% |
| 2023-10-09 | 18.18 | 18.37 | 17.66 | 17.72 | 12.33 | qfq | 3,589,900 | 64,485,021 | -3.22% |
| 2023-09-28 | 18.02 | 18.39 | 17.85 | 18.31 | 12.74 | qfq | 4,067,995 | 74,066,543 | 2.23% |
| 2023-09-27 | 17.20 | 18.30 | 17.05 | 17.91 | 12.47 | qfq | 5,812,224 | 103,991,513 | 3.41% |
| 2023-09-26 | 16.70 | 17.40 | 16.56 | 17.32 | 12.05 | qfq | 4,215,731 | 72,055,384 | 3.40% |
| 2023-09-25 | 16.59 | 17.18 | 16.46 | 16.75 | 11.66 | qfq | 2,399,146 | 40,293,257 | 0.36% |
| 2023-09-22 | 16.56 | 16.75 | 16.30 | 16.69 | 11.62 | qfq | 2,620,876 | 43,543,631 | -0.36% |
| 2023-09-21 | 16.53 | 17.07 | 16.42 | 16.75 | 11.66 | qfq | 5,837,077 | 97,946,694 | -7.10% |
| 2023-09-20 | 17.80 | 18.04 | 17.62 | 18.03 | 12.55 | qfq | 7,091,627 | 126,820,210 | 0.84% |
| 2023-09-19 | 18.40 | 18.50 | 17.72 | 17.88 | 12.44 | qfq | 7,870,201 | 141,062,492 | 0.73% |
| 2023-09-18 | 17.24 | 17.89 | 17.00 | 17.75 | 12.35 | qfq | 1,776,600 | 31,383,826 | 2.48% |
| 2023-09-15 | 17.40 | 17.65 | 17.27 | 17.32 | 12.05 | qfq | 768,500 | 13,379,175 | -0.69% |
| 2023-09-14 | 17.65 | 17.65 | 17.33 | 17.44 | 12.14 | qfq | 967,223 | 16,860,230 | -0.91% |
| 2023-09-13 | 17.70 | 17.73 | 17.49 | 17.60 | 12.25 | qfq | 1,119,100 | 19,692,676 | -0.56% |
| 2023-09-12 | 17.70 | 17.86 | 17.59 | 17.70 | 12.32 | qfq | 1,036,200 | 18,330,770 | 0.28% |
| 2023-09-11 | 17.56 | 17.80 | 17.49 | 17.65 | 12.28 | qfq | 1,355,200 | 23,916,374 | 0.51% |
| 2023-09-08 | 17.50 | 17.62 | 17.20 | 17.56 | 12.22 | qfq | 1,224,623 | 21,398,077 | 0.75% |
| 2023-09-07 | 17.88 | 17.90 | 17.38 | 17.43 | 12.13 | qfq | 1,230,323 | 21,579,966 | -1.41% |
| 2023-09-06 | 17.63 | 17.70 | 17.46 | 17.68 | 12.31 | qfq | 1,504,700 | 26,462,182 | 0.40% |
| 2023-09-05 | 17.40 | 17.86 | 17.40 | 17.61 | 12.26 | qfq | 1,360,200 | 24,035,660 | -0.06% |
| 2023-09-04 | 17.57 | 17.81 | 17.38 | 17.62 | 12.26 | qfq | 1,229,200 | 21,576,308 | 0.11% |
| 2023-09-01 | 17.89 | 17.95 | 17.46 | 17.60 | 12.25 | qfq | 1,345,522 | 23,696,967 | -1.62% |
| 2023-08-31 | 17.56 | 18.15 | 17.54 | 17.89 | 12.45 | qfq | 2,991,922 | 53,624,219 | 1.82% |
| 2023-08-30 | 17.28 | 17.88 | 17.28 | 17.57 | 12.23 | qfq | 2,638,200 | 46,512,287 | 1.68% |
| 2023-08-29 | 16.22 | 17.32 | 16.11 | 17.28 | 12.03 | qfq | 2,678,900 | 45,395,327 | 6.80% |
| 2023-08-28 | 16.99 | 17.21 | 16.00 | 16.18 | 11.26 | qfq | 2,494,100 | 41,423,454 | -1.28% |
| 2023-08-25 | 16.75 | 17.06 | 16.35 | 16.39 | 11.41 | qfq | 1,678,276 | 27,854,754 | -2.79% |
| 2023-08-24 | 17.46 | 17.53 | 16.81 | 16.86 | 11.73 | qfq | 2,074,423 | 35,318,812 | -3.44% |
| 2023-08-23 | 17.61 | 17.68 | 17.39 | 17.46 | 12.15 | qfq | 1,066,800 | 18,690,520 | -0.96% |
| 2023-08-22 | 17.76 | 17.81 | 17.24 | 17.63 | 12.27 | qfq | 1,732,900 | 30,267,480 | 0.80% |
| 2023-08-21 | 18.05 | 18.08 | 17.48 | 17.49 | 12.17 | qfq | 2,291,237 | 40,569,516 | -1.69% |
| 2023-08-18 | 17.86 | 18.09 | 17.51 | 17.79 | 12.38 | qfq | 2,073,000 | 37,078,676 | -0.45% |
| 2023-08-17 | 17.30 | 17.90 | 17.25 | 17.87 | 12.44 | qfq | 2,106,000 | 37,024,938 | 1.82% |
| 2023-08-16 | 17.87 | 17.94 | 17.39 | 17.55 | 12.21 | qfq | 2,411,837 | 42,633,702 | -1.96% |
| 2023-08-15 | 17.50 | 18.08 | 17.43 | 17.90 | 12.46 | qfq | 3,613,800 | 64,452,683 | 2.87% |
| 2023-08-14 | 17.05 | 17.48 | 16.83 | 17.40 | 12.11 | qfq | 1,449,146 | 24,803,158 | 1.69% |
| 2023-08-11 | 17.36 | 17.37 | 17.11 | 17.11 | 11.91 | qfq | 781,600 | 13,448,715 | -1.10% |
| 2023-08-10 | 17.30 | 17.52 | 17.05 | 17.30 | 12.04 | qfq | 1,151,300 | 19,846,976 | 0.99% |
| 2023-08-09 | 17.18 | 17.52 | 16.92 | 17.13 | 11.92 | qfq | 1,184,200 | 20,434,997 | -0.29% |
| 2023-08-08 | 17.18 | 17.28 | 16.98 | 17.18 | 11.96 | qfq | 863,500 | 14,780,062 | 0.12% |
| 2023-08-07 | 17.26 | 17.40 | 17.08 | 17.16 | 11.94 | qfq | 1,087,300 | 18,747,671 | -0.06% |
| 2023-08-04 | 17.60 | 17.65 | 17.14 | 17.17 | 11.95 | qfq | 1,859,500 | 32,238,692 | -1.66% |
| 2023-08-03 | 17.60 | 17.65 | 17.36 | 17.46 | 12.15 | qfq | 629,700 | 10,990,991 | -0.74% |
| 2023-08-02 | 17.41 | 17.62 | 17.30 | 17.59 | 12.24 | qfq | 661,400 | 11,576,990 | 1.09% |
| 2023-08-01 | 17.55 | 17.59 | 17.25 | 17.40 | 12.11 | qfq | 1,140,739 | 19,796,192 | -0.11% |
| 2023-07-31 | 17.05 | 17.51 | 17.05 | 17.42 | 12.12 | qfq | 1,620,100 | 28,073,036 | 2.53% |
| 2023-07-28 | 17.11 | 17.12 | 16.93 | 16.99 | 11.83 | qfq | 710,600 | 12,100,455 | -1.05% |
| 2023-07-27 | 17.25 | 17.35 | 17.08 | 17.17 | 11.95 | qfq | 868,300 | 14,970,529 | -0.41% |
| 2023-07-26 | 17.65 | 17.65 | 17.20 | 17.24 | 12.00 | qfq | 1,014,300 | 17,574,591 | -1.54% |
| 2023-07-25 | 17.11 | 17.57 | 16.87 | 17.51 | 12.19 | qfq | 1,854,900 | 31,951,887 | 3.43% |
| 2023-07-24 | 16.61 | 17.09 | 16.43 | 16.93 | 11.78 | qfq | 1,455,587 | 24,509,482 | 2.42% |
| 2023-07-21 | 16.55 | 16.77 | 16.42 | 16.53 | 11.50 | qfq | 1,913,150 | 31,806,748 | -0.12% |
| 2023-07-20 | 17.67 | 17.67 | 16.48 | 16.55 | 11.52 | qfq | 3,415,500 | 57,566,476 | -5.27% |
| 2023-07-19 | 17.75 | 18.04 | 17.45 | 17.47 | 12.16 | qfq | 888,123 | 15,652,297 | -1.96% |
| 2023-07-18 | 17.69 | 18.06 | 17.43 | 17.82 | 12.40 | qfq | 1,755,497 | 31,311,613 | 1.48% |