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
光华股份001333.SZ
最近收盘价18.122026-07-17
最近交易日2026-07-17
成交量（股）1,673,582
成交额（元）31,193,981
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-25 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-18 | cash_dividend | 0.36 | — | — | — | 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 | 19.13 | 19.42 | 17.93 | 18.12 | 18.12 | qfq | 1,673,582 | 31,193,981 | -5.23% |
| 2026-07-16 | 19.12 | 19.68 | 18.74 | 19.12 | 19.12 | qfq | 1,190,300 | 22,903,075 | 0.26% |
| 2026-07-15 | 18.88 | 19.14 | 18.76 | 19.07 | 19.07 | qfq | 962,600 | 18,281,088 | 1.17% |
| 2026-07-14 | 18.75 | 18.85 | 18.30 | 18.85 | 18.85 | qfq | 1,037,100 | 19,315,056 | 1.07% |
| 2026-07-13 | 19.08 | 19.09 | 18.53 | 18.65 | 18.65 | qfq | 1,321,800 | 24,800,230 | -1.84% |
| 2026-07-10 | 18.90 | 19.30 | 18.64 | 19.00 | 19.00 | qfq | 1,213,088 | 23,132,341 | 0.37% |
| 2026-07-09 | 19.33 | 19.43 | 18.54 | 18.93 | 18.93 | qfq | 1,513,203 | 28,662,688 | -2.22% |
| 2026-07-08 | 20.15 | 20.27 | 19.31 | 19.36 | 19.36 | qfq | 1,642,198 | 32,245,685 | -3.83% |
| 2026-07-07 | 20.07 | 20.38 | 19.77 | 20.13 | 20.13 | qfq | 1,692,588 | 33,931,633 | 0.30% |
| 2026-07-06 | 20.00 | 20.28 | 19.53 | 20.07 | 20.07 | qfq | 1,946,888 | 38,840,155 | 0.65% |
| 2026-07-03 | 19.35 | 20.38 | 19.30 | 19.94 | 19.94 | qfq | 2,487,712 | 49,394,071 | 1.68% |
| 2026-07-02 | 19.09 | 20.07 | 18.92 | 19.61 | 19.25 | qfq | 2,365,600 | 46,535,413 | 2.99% |
| 2026-07-01 | 18.26 | 19.38 | 18.12 | 19.04 | 18.69 | qfq | 2,129,400 | 40,068,303 | 4.21% |
| 2026-06-30 | 18.51 | 18.70 | 18.18 | 18.27 | 17.93 | qfq | 2,097,500 | 38,542,513 | -1.30% |
| 2026-06-29 | 18.71 | 19.00 | 17.98 | 18.51 | 18.17 | qfq | 2,152,191 | 39,607,790 | -2.27% |
| 2026-06-26 | 19.35 | 19.35 | 18.71 | 18.94 | 18.59 | qfq | 2,023,700 | 38,399,602 | -2.32% |
| 2026-06-25 | 19.51 | 19.52 | 18.91 | 19.39 | 19.03 | qfq | 2,194,700 | 42,178,380 | -0.67% |
| 2026-06-24 | 20.10 | 20.10 | 19.41 | 19.52 | 19.16 | qfq | 1,664,293 | 32,628,416 | -2.89% |
| 2026-06-23 | 19.84 | 20.48 | 19.72 | 20.10 | 19.73 | qfq | 2,139,600 | 43,145,015 | 1.01% |
| 2026-06-22 | 19.70 | 19.99 | 18.90 | 19.90 | 19.53 | qfq | 3,486,900 | 67,298,248 | 1.02% |
| 2026-06-18 | 20.06 | 20.10 | 19.51 | 19.70 | 19.34 | qfq | 2,157,998 | 42,539,498 | -1.75% |
| 2026-06-17 | 20.45 | 20.61 | 19.98 | 20.05 | 19.68 | qfq | 1,842,994 | 37,321,046 | -1.86% |
| 2026-06-16 | 21.01 | 21.18 | 20.42 | 20.43 | 20.05 | qfq | 2,512,700 | 51,922,072 | -2.71% |
| 2026-06-15 | 21.38 | 21.83 | 20.92 | 21.00 | 20.61 | qfq | 2,313,800 | 49,309,402 | -0.80% |
| 2026-06-12 | 21.38 | 21.40 | 20.28 | 21.17 | 20.78 | qfq | 2,692,900 | 56,607,652 | 0.47% |
| 2026-06-11 | 21.41 | 22.05 | 20.86 | 21.07 | 20.68 | qfq | 1,807,600 | 38,357,659 | -2.50% |
| 2026-06-10 | 21.67 | 22.22 | 21.43 | 21.61 | 21.21 | qfq | 2,555,522 | 55,664,876 | -1.10% |
| 2026-06-09 | 21.21 | 22.68 | 21.21 | 21.85 | 21.45 | qfq | 3,079,200 | 67,151,020 | 3.02% |
| 2026-06-08 | 21.73 | 22.01 | 20.70 | 21.21 | 20.82 | qfq | 2,124,600 | 45,710,257 | -4.33% |
| 2026-06-05 | 21.43 | 22.64 | 21.05 | 22.17 | 21.76 | qfq | 2,488,335 | 54,803,051 | 3.79% |
| 2026-06-04 | 21.59 | 21.79 | 21.14 | 21.36 | 20.97 | qfq | 1,414,700 | 30,274,472 | -1.34% |
| 2026-06-03 | 22.15 | 22.26 | 21.41 | 21.65 | 21.25 | qfq | 2,004,928 | 43,552,719 | -2.26% |
| 2026-06-02 | 22.64 | 22.89 | 22.00 | 22.15 | 21.74 | qfq | 1,731,789 | 38,456,998 | -1.99% |
| 2026-06-01 | 22.28 | 22.83 | 22.00 | 22.60 | 22.19 | qfq | 1,414,500 | 31,933,788 | 1.44% |
| 2026-05-29 | 23.65 | 23.90 | 22.10 | 22.28 | 21.87 | qfq | 3,055,600 | 69,440,005 | -6.43% |
| 2026-05-28 | 24.00 | 24.37 | 23.01 | 23.81 | 23.37 | qfq | 2,997,498 | 71,020,629 | -0.58% |
| 2026-05-27 | 25.02 | 25.30 | 23.68 | 23.95 | 23.51 | qfq | 3,614,500 | 87,553,766 | -4.51% |
| 2026-05-26 | 25.22 | 25.96 | 24.45 | 25.08 | 24.62 | qfq | 3,828,700 | 96,249,749 | -0.59% |
| 2026-05-25 | 26.08 | 26.10 | 24.95 | 25.23 | 24.77 | qfq | 3,437,698 | 86,959,748 | -2.96% |
| 2026-05-22 | 25.39 | 26.28 | 24.90 | 26.00 | 25.52 | qfq | 4,440,180 | 114,532,979 | 3.13% |
| 2026-05-21 | 26.66 | 26.83 | 25.13 | 25.21 | 24.75 | qfq | 6,117,580 | 158,692,656 | -5.44% |
| 2026-05-20 | 27.00 | 27.27 | 26.45 | 26.66 | 26.17 | qfq | 5,129,400 | 137,620,952 | -0.71% |
| 2026-05-19 | 26.46 | 26.91 | 26.03 | 26.85 | 26.36 | qfq | 7,621,011 | 201,703,180 | -0.56% |
| 2026-05-18 | 26.10 | 27.80 | 25.81 | 27.00 | 26.50 | qfq | 14,318,002 | 383,090,089 | 3.65% |
| 2026-05-15 | 23.72 | 26.05 | 23.51 | 26.05 | 25.57 | qfq | 8,814,528 | 224,261,088 | 10.01% |
| 2026-05-14 | 24.88 | 24.88 | 23.61 | 23.68 | 23.25 | qfq | 3,364,595 | 80,810,447 | -4.05% |
| 2026-05-13 | 25.46 | 25.71 | 24.65 | 24.68 | 24.23 | qfq | 3,486,720 | 87,055,220 | -2.10% |
| 2026-05-12 | 25.12 | 25.91 | 24.93 | 25.21 | 24.75 | qfq | 4,260,900 | 108,175,004 | 0.36% |
| 2026-05-11 | 25.77 | 25.99 | 24.84 | 25.12 | 24.66 | qfq | 6,309,596 | 159,271,785 | -2.52% |
| 2026-05-08 | 23.60 | 25.77 | 23.44 | 25.77 | 25.30 | qfq | 5,281,900 | 129,072,860 | 9.99% |
| 2026-05-07 | 23.48 | 23.60 | 23.00 | 23.43 | 23.00 | qfq | 2,895,838 | 67,775,692 | -0.09% |
| 2026-05-06 | 23.99 | 24.08 | 23.25 | 23.45 | 23.02 | qfq | 2,221,102 | 52,555,700 | -1.64% |
| 2026-04-30 | 23.72 | 23.96 | 23.72 | 23.84 | 23.40 | qfq | 1,368,800 | 32,623,009 | -0.17% |
| 2026-04-29 | 23.83 | 24.04 | 23.70 | 23.88 | 23.44 | qfq | 1,599,300 | 38,213,248 | 0.34% |
| 2026-04-28 | 24.13 | 24.26 | 23.75 | 23.80 | 23.36 | qfq | 1,371,298 | 32,815,352 | -1.29% |
| 2026-04-27 | 24.20 | 24.40 | 24.03 | 24.11 | 23.67 | qfq | 1,888,200 | 45,659,523 | -0.70% |
| 2026-04-24 | 24.27 | 24.36 | 23.72 | 24.28 | 23.83 | qfq | 3,369,696 | 80,815,921 | 0.12% |
| 2026-04-23 | 24.82 | 24.82 | 24.05 | 24.25 | 23.80 | qfq | 2,971,395 | 72,001,195 | -2.34% |
| 2026-04-22 | 24.82 | 25.03 | 24.65 | 24.83 | 24.37 | qfq | 3,032,100 | 75,314,294 | -0.12% |
| 2026-04-21 | 24.95 | 25.03 | 24.71 | 24.86 | 24.40 | qfq | 2,605,496 | 64,655,774 | -0.48% |
| 2026-04-20 | 24.85 | 25.04 | 24.66 | 24.98 | 24.52 | qfq | 3,387,100 | 84,101,989 | 0.48% |
| 2026-04-17 | 24.75 | 24.90 | 24.61 | 24.86 | 24.40 | qfq | 2,027,500 | 50,207,795 | 0.36% |
| 2026-04-16 | 24.84 | 25.04 | 24.58 | 24.77 | 24.32 | qfq | 3,429,600 | 84,927,351 | -0.32% |
| 2026-04-15 | 25.00 | 25.10 | 24.74 | 24.85 | 24.39 | qfq | 1,315,600 | 32,649,914 | -0.60% |
| 2026-04-14 | 24.95 | 25.08 | 24.67 | 25.00 | 24.54 | qfq | 2,420,300 | 60,091,519 | 0.40% |
| 2026-04-13 | 24.72 | 24.96 | 24.52 | 24.90 | 24.44 | qfq | 2,131,300 | 52,711,501 | -0.24% |
| 2026-04-10 | 24.85 | 25.12 | 24.58 | 24.96 | 24.50 | qfq | 3,635,700 | 90,558,537 | 0.44% |
| 2026-04-09 | 25.36 | 25.36 | 24.55 | 24.85 | 24.39 | qfq | 3,490,720 | 86,630,957 | -2.17% |
| 2026-04-08 | 24.93 | 25.43 | 24.79 | 25.40 | 24.93 | qfq | 4,341,000 | 109,102,651 | 2.63% |
| 2026-04-07 | 24.61 | 24.87 | 24.30 | 24.75 | 24.30 | qfq | 2,981,300 | 73,321,019 | 0.12% |
| 2026-04-03 | 24.89 | 25.00 | 24.25 | 24.72 | 24.27 | qfq | 2,281,000 | 55,880,519 | -0.72% |
| 2026-04-02 | 25.30 | 25.48 | 24.40 | 24.90 | 24.44 | qfq | 4,091,300 | 101,835,516 | -2.24% |
| 2026-04-01 | 24.60 | 25.55 | 24.53 | 25.47 | 25.00 | qfq | 4,528,540 | 113,891,616 | 4.73% |
| 2026-03-31 | 24.71 | 24.90 | 24.27 | 24.32 | 23.87 | qfq | 2,787,800 | 68,293,015 | -1.58% |
| 2026-03-30 | 24.52 | 24.76 | 24.30 | 24.71 | 24.26 | qfq | 2,557,100 | 62,644,089 | -0.04% |
| 2026-03-27 | 24.24 | 24.87 | 24.06 | 24.72 | 24.27 | qfq | 1,660,700 | 40,768,999 | 1.02% |
| 2026-03-26 | 25.01 | 25.01 | 24.16 | 24.47 | 24.02 | qfq | 1,814,700 | 44,218,082 | -1.65% |
| 2026-03-25 | 24.60 | 25.13 | 24.60 | 24.88 | 24.42 | qfq | 2,557,698 | 63,650,303 | 1.68% |
| 2026-03-24 | 24.75 | 24.75 | 24.08 | 24.47 | 24.02 | qfq | 2,177,300 | 52,961,947 | 1.66% |
| 2026-03-23 | 26.03 | 26.19 | 23.81 | 24.07 | 23.63 | qfq | 2,694,100 | 67,695,099 | -8.65% |
| 2026-03-20 | 26.61 | 26.87 | 26.11 | 26.35 | 25.87 | qfq | 3,477,840 | 91,747,174 | -0.19% |
| 2026-03-19 | 25.60 | 26.55 | 25.50 | 26.40 | 25.92 | qfq | 3,012,824 | 79,126,126 | 3.00% |
| 2026-03-18 | 25.34 | 25.78 | 24.95 | 25.63 | 25.16 | qfq | 1,348,126 | 34,137,213 | 2.36% |
| 2026-03-17 | 25.99 | 26.27 | 25.04 | 25.04 | 24.58 | qfq | 1,898,300 | 48,500,415 | -3.80% |
| 2026-03-16 | 27.06 | 27.25 | 25.48 | 26.03 | 25.55 | qfq | 3,767,355 | 98,099,910 | -4.30% |
| 2026-03-13 | 26.84 | 27.40 | 26.50 | 27.20 | 26.70 | qfq | 3,115,900 | 84,142,810 | 2.26% |
| 2026-03-12 | 27.15 | 27.64 | 26.48 | 26.60 | 26.11 | qfq | 1,814,096 | 48,948,765 | -2.03% |
| 2026-03-11 | 27.05 | 27.58 | 26.90 | 27.15 | 26.65 | qfq | 1,976,400 | 53,724,406 | 0.78% |
| 2026-03-10 | 26.39 | 27.00 | 26.13 | 26.94 | 26.45 | qfq | 1,512,927 | 40,342,041 | 2.75% |
| 2026-03-09 | 26.48 | 26.49 | 25.72 | 26.22 | 25.74 | qfq | 2,026,500 | 52,781,836 | -1.32% |
| 2026-03-06 | 25.96 | 26.72 | 25.92 | 26.57 | 26.08 | qfq | 1,655,100 | 43,734,499 | 2.23% |
| 2026-03-05 | 26.46 | 26.50 | 25.82 | 25.99 | 25.51 | qfq | 1,524,200 | 39,828,147 | 0.08% |
| 2026-03-04 | 25.90 | 26.36 | 25.80 | 25.97 | 25.49 | qfq | 2,064,200 | 53,839,320 | -0.15% |
| 2026-03-03 | 27.03 | 27.20 | 25.93 | 26.01 | 25.53 | qfq | 2,136,600 | 56,476,929 | -3.77% |
| 2026-03-02 | 27.12 | 27.22 | 26.23 | 27.03 | 26.53 | qfq | 2,945,947 | 78,921,369 | -1.31% |
| 2026-02-27 | 26.55 | 27.45 | 26.34 | 27.39 | 26.89 | qfq | 2,771,398 | 75,061,699 | 3.09% |
| 2026-02-26 | 26.48 | 26.73 | 26.14 | 26.57 | 26.08 | qfq | 1,421,500 | 37,568,154 | 0.34% |
| 2026-02-25 | 25.71 | 26.66 | 25.48 | 26.48 | 25.99 | qfq | 2,200,177 | 57,701,940 | 2.95% |
| 2026-02-24 | 25.38 | 25.96 | 25.33 | 25.72 | 25.25 | qfq | 1,775,300 | 45,482,983 | 1.86% |
| 2026-02-13 | 24.97 | 25.43 | 24.70 | 25.25 | 24.79 | qfq | 1,733,415 | 43,672,435 | 1.41% |
| 2026-02-12 | 25.16 | 25.22 | 24.78 | 24.90 | 24.44 | qfq | 1,301,399 | 32,538,182 | -1.03% |
| 2026-02-11 | 25.46 | 25.67 | 25.08 | 25.16 | 24.70 | qfq | 1,509,200 | 38,278,841 | -1.14% |
| 2026-02-10 | 25.72 | 25.88 | 25.35 | 25.45 | 24.98 | qfq | 2,143,300 | 54,816,886 | -0.86% |
| 2026-02-09 | 25.96 | 26.19 | 25.30 | 25.67 | 25.20 | qfq | 3,679,653 | 94,634,130 | -0.08% |
| 2026-02-06 | 26.05 | 26.36 | 25.50 | 25.69 | 25.22 | qfq | 4,629,650 | 119,995,328 | -1.38% |
| 2026-02-05 | 27.09 | 27.44 | 25.93 | 26.05 | 25.57 | qfq | 3,503,360 | 92,716,069 | -4.54% |
| 2026-02-04 | 27.57 | 27.69 | 26.61 | 27.29 | 26.79 | qfq | 2,415,038 | 65,474,884 | -1.30% |
| 2026-02-03 | 27.16 | 27.75 | 26.67 | 27.65 | 27.14 | qfq | 2,247,059 | 61,501,648 | 2.79% |
| 2026-02-02 | 26.46 | 27.65 | 26.29 | 26.90 | 26.41 | qfq | 3,351,976 | 91,287,964 | 1.43% |
| 2026-01-30 | 25.84 | 26.69 | 25.84 | 26.52 | 26.03 | qfq | 2,308,500 | 60,811,435 | 2.28% |
| 2026-01-29 | 26.49 | 26.54 | 25.85 | 25.93 | 25.45 | qfq | 2,886,300 | 75,424,238 | -1.82% |
| 2026-01-28 | 26.65 | 26.98 | 26.12 | 26.41 | 25.93 | qfq | 2,774,566 | 73,264,943 | -0.94% |
| 2026-01-27 | 26.02 | 26.69 | 25.51 | 26.66 | 26.17 | qfq | 4,295,270 | 111,681,663 | 1.56% |
| 2026-01-26 | 25.57 | 26.28 | 25.24 | 26.25 | 25.77 | qfq | 4,824,269 | 125,058,059 | 3.51% |
| 2026-01-23 | 25.25 | 25.98 | 25.23 | 25.36 | 24.89 | qfq | 4,330,671 | 110,738,028 | -0.16% |
| 2026-01-22 | 25.30 | 25.70 | 25.01 | 25.40 | 24.93 | qfq | 3,520,253 | 89,042,457 | 0.40% |
| 2026-01-21 | 23.70 | 25.81 | 23.62 | 25.30 | 24.84 | qfq | 9,268,912 | 233,285,356 | 5.95% |
| 2026-01-20 | 24.02 | 24.28 | 23.54 | 23.88 | 23.44 | qfq | 3,222,842 | 76,744,093 | -0.38% |
| 2026-01-19 | 23.10 | 24.09 | 23.06 | 23.97 | 23.53 | qfq | 4,126,826 | 97,903,627 | 3.10% |
| 2026-01-16 | 23.25 | 23.35 | 22.70 | 23.25 | 22.82 | qfq | 3,717,439 | 85,585,724 | -0.04% |
| 2026-01-15 | 22.70 | 23.58 | 22.51 | 23.26 | 22.83 | qfq | 5,715,805 | 132,176,556 | 1.79% |
| 2026-01-14 | 22.35 | 22.85 | 22.31 | 22.85 | 22.43 | qfq | 5,340,167 | 120,617,564 | 1.96% |
| 2026-01-13 | 22.53 | 22.65 | 22.29 | 22.41 | 22.00 | qfq | 3,943,296 | 88,573,613 | -0.62% |
| 2026-01-12 | 22.37 | 22.58 | 22.22 | 22.55 | 22.14 | qfq | 3,850,640 | 86,242,483 | 1.08% |
| 2026-01-09 | 22.37 | 22.49 | 22.13 | 22.31 | 21.90 | qfq | 3,903,035 | 86,991,899 | -0.18% |
| 2026-01-08 | 22.24 | 22.43 | 22.13 | 22.35 | 21.94 | qfq | 4,027,909 | 89,951,424 | 0.59% |
| 2026-01-07 | 22.60 | 22.79 | 22.10 | 22.22 | 21.81 | qfq | 6,089,424 | 136,025,057 | -2.50% |
| 2026-01-06 | 23.65 | 24.00 | 22.60 | 22.79 | 22.37 | qfq | 9,432,351 | 217,425,570 | -3.64% |
| 2026-01-05 | 21.45 | 23.65 | 21.45 | 23.65 | 23.22 | qfq | 4,751,328 | 110,235,087 | 10.00% |
| 2025-12-31 | 21.58 | 21.58 | 21.21 | 21.50 | 21.11 | qfq | 1,209,900 | 25,899,117 | 0.80% |
| 2025-12-30 | 21.89 | 21.98 | 21.28 | 21.33 | 20.94 | qfq | 2,366,000 | 51,062,550 | -2.51% |
| 2025-12-29 | 22.19 | 22.19 | 21.61 | 21.88 | 21.48 | qfq | 1,442,000 | 31,559,780 | -0.64% |
| 2025-12-26 | 22.49 | 22.49 | 21.95 | 22.02 | 21.62 | qfq | 1,051,500 | 23,332,495 | -1.70% |
| 2025-12-25 | 22.22 | 22.45 | 22.10 | 22.40 | 21.99 | qfq | 896,200 | 19,957,843 | 0.86% |
| 2025-12-24 | 21.89 | 22.30 | 21.80 | 22.21 | 21.80 | qfq | 1,188,561 | 26,326,759 | 1.46% |
| 2025-12-23 | 22.19 | 22.28 | 21.80 | 21.89 | 21.49 | qfq | 1,038,000 | 22,807,514 | -0.86% |
| 2025-12-22 | 21.98 | 22.40 | 21.91 | 22.08 | 21.67 | qfq | 1,054,298 | 23,362,162 | 0.87% |
| 2025-12-19 | 21.71 | 21.90 | 21.51 | 21.89 | 21.49 | qfq | 828,100 | 18,008,690 | 1.81% |
| 2025-12-18 | 21.27 | 21.75 | 21.04 | 21.50 | 21.11 | qfq | 1,115,000 | 24,042,954 | 1.18% |
| 2025-12-17 | 21.32 | 21.45 | 20.92 | 21.25 | 20.86 | qfq | 1,567,303 | 33,090,741 | -0.23% |
| 2025-12-16 | 21.75 | 21.85 | 21.26 | 21.30 | 20.91 | qfq | 1,056,483 | 22,665,902 | -2.20% |
| 2025-12-15 | 21.60 | 22.10 | 21.60 | 21.78 | 21.38 | qfq | 810,396 | 17,753,489 | 0.14% |
| 2025-12-12 | 22.03 | 22.32 | 21.68 | 21.75 | 21.35 | qfq | 1,351,600 | 29,668,589 | -0.96% |
| 2025-12-11 | 22.34 | 22.47 | 21.95 | 21.96 | 21.56 | qfq | 970,100 | 21,502,312 | -1.70% |
| 2025-12-10 | 22.83 | 22.83 | 22.30 | 22.34 | 21.93 | qfq | 674,098 | 15,156,026 | -1.80% |
| 2025-12-09 | 23.06 | 23.14 | 22.75 | 22.75 | 22.33 | qfq | 806,200 | 18,473,274 | -1.30% |
| 2025-12-08 | 22.99 | 23.20 | 22.73 | 23.05 | 22.63 | qfq | 1,093,200 | 25,140,903 | 0.74% |
| 2025-12-05 | 22.10 | 23.01 | 22.10 | 22.88 | 22.46 | qfq | 1,136,130 | 25,775,856 | 2.14% |
| 2025-12-04 | 22.68 | 22.84 | 22.36 | 22.40 | 21.99 | qfq | 1,031,485 | 23,284,233 | -1.67% |
| 2025-12-03 | 22.91 | 23.14 | 22.68 | 22.78 | 22.36 | qfq | 1,144,892 | 26,183,010 | -0.61% |
| 2025-12-02 | 23.20 | 23.28 | 22.81 | 22.92 | 22.50 | qfq | 1,006,953 | 23,201,998 | -0.65% |
| 2025-12-01 | 23.25 | 23.51 | 23.03 | 23.07 | 22.65 | qfq | 1,041,250 | 24,189,813 | -1.07% |
| 2025-11-28 | 23.16 | 23.33 | 22.88 | 23.32 | 22.89 | qfq | 795,442 | 18,400,236 | 0.69% |
| 2025-11-27 | 23.11 | 23.45 | 22.70 | 23.16 | 22.73 | qfq | 852,500 | 19,762,549 | 1.49% |
| 2025-11-26 | 23.00 | 23.49 | 22.79 | 22.82 | 22.40 | qfq | 1,207,292 | 27,909,842 | -0.57% |
| 2025-11-25 | 22.53 | 23.24 | 22.53 | 22.95 | 22.53 | qfq | 1,164,192 | 26,795,030 | 1.91% |
| 2025-11-24 | 22.37 | 22.74 | 22.01 | 22.52 | 22.11 | qfq | 1,292,300 | 28,877,562 | 1.81% |
| 2025-11-21 | 23.24 | 23.75 | 22.09 | 22.12 | 21.71 | qfq | 1,921,900 | 43,425,456 | -5.99% |
| 2025-11-20 | 23.67 | 24.09 | 23.43 | 23.53 | 23.10 | qfq | 1,284,100 | 30,401,198 | -0.08% |
| 2025-11-19 | 24.32 | 24.39 | 23.55 | 23.55 | 23.12 | qfq | 1,279,100 | 30,465,969 | -3.21% |
| 2025-11-18 | 24.59 | 25.09 | 24.26 | 24.33 | 23.88 | qfq | 1,361,800 | 33,372,109 | -0.73% |
| 2025-11-17 | 24.64 | 24.64 | 24.15 | 24.51 | 24.06 | qfq | 1,201,100 | 29,309,221 | 0.29% |
| 2025-11-14 | 24.27 | 24.83 | 23.95 | 24.44 | 23.99 | qfq | 2,314,326 | 56,409,876 | 0.70% |
| 2025-11-13 | 24.40 | 24.54 | 24.16 | 24.27 | 23.82 | qfq | 1,277,500 | 31,135,410 | 0.46% |
| 2025-11-12 | 24.36 | 24.73 | 24.16 | 24.16 | 23.72 | qfq | 1,535,200 | 37,513,307 | -1.27% |
| 2025-11-11 | 24.80 | 24.96 | 24.40 | 24.47 | 24.02 | qfq | 1,807,500 | 44,528,788 | -1.29% |
| 2025-11-10 | 24.64 | 25.15 | 24.63 | 24.79 | 24.33 | qfq | 1,979,300 | 49,302,874 | 1.10% |
| 2025-11-07 | 24.83 | 25.12 | 24.41 | 24.52 | 24.07 | qfq | 2,124,100 | 52,568,581 | -0.93% |
| 2025-11-06 | 24.30 | 24.90 | 23.88 | 24.75 | 24.30 | qfq | 2,656,818 | 65,289,288 | 1.85% |
| 2025-11-05 | 23.33 | 24.45 | 23.20 | 24.30 | 23.85 | qfq | 3,487,900 | 84,167,115 | 2.75% |
| 2025-11-04 | 25.38 | 25.59 | 23.10 | 23.65 | 23.22 | qfq | 5,711,400 | 136,836,557 | -7.47% |
| 2025-11-03 | 25.68 | 25.96 | 25.25 | 25.56 | 25.09 | qfq | 3,270,600 | 83,335,991 | -0.47% |
| 2025-10-31 | 26.09 | 26.12 | 25.32 | 25.68 | 25.21 | qfq | 2,291,050 | 58,748,249 | 0.08% |
| 2025-10-30 | 26.27 | 26.74 | 25.61 | 25.66 | 25.19 | qfq | 2,441,000 | 63,744,274 | -2.02% |
| 2025-10-29 | 26.20 | 26.23 | 25.80 | 26.19 | 25.71 | qfq | 2,063,540 | 53,676,280 | -0.08% |
| 2025-10-28 | 26.28 | 26.75 | 25.96 | 26.21 | 25.73 | qfq | 3,249,540 | 85,826,332 | 0.00% |
| 2025-10-27 | 25.69 | 26.36 | 25.30 | 26.21 | 25.73 | qfq | 3,172,799 | 82,159,711 | 2.02% |
| 2025-10-24 | 24.90 | 25.95 | 24.83 | 25.69 | 25.22 | qfq | 3,701,500 | 95,046,377 | 3.01% |
| 2025-10-23 | 24.96 | 25.08 | 24.42 | 24.94 | 24.48 | qfq | 2,266,426 | 56,096,400 | 0.44% |
| 2025-10-22 | 25.06 | 25.06 | 24.45 | 24.83 | 24.37 | qfq | 2,209,600 | 54,666,598 | 0.36% |
| 2025-10-21 | 25.51 | 25.52 | 24.35 | 24.74 | 24.29 | qfq | 2,861,208 | 70,668,224 | -1.36% |
| 2025-10-20 | 25.20 | 25.98 | 24.75 | 25.08 | 24.62 | qfq | 4,054,567 | 102,766,256 | -0.44% |
| 2025-10-17 | 25.84 | 25.96 | 24.96 | 25.19 | 24.73 | qfq | 3,204,108 | 81,383,846 | -2.93% |
| 2025-10-16 | 25.69 | 26.00 | 25.43 | 25.95 | 25.47 | qfq | 2,916,900 | 75,164,278 | 1.17% |
| 2025-10-15 | 25.63 | 25.75 | 25.12 | 25.65 | 25.18 | qfq | 3,543,339 | 90,084,639 | -0.12% |
| 2025-10-14 | 23.98 | 26.20 | 23.88 | 25.68 | 25.21 | qfq | 7,030,140 | 178,455,707 | 7.18% |
| 2025-10-13 | 23.91 | 24.23 | 23.29 | 23.96 | 23.52 | qfq | 3,586,600 | 85,586,386 | 0.08% |
| 2025-10-10 | 24.15 | 24.37 | 23.66 | 23.94 | 23.50 | qfq | 2,559,892 | 61,123,366 | -0.79% |
| 2025-10-09 | 24.38 | 24.39 | 23.74 | 24.13 | 23.69 | qfq | 2,909,160 | 69,950,925 | -0.98% |
| 2025-09-30 | 23.83 | 24.49 | 23.68 | 24.37 | 23.92 | qfq | 3,621,589 | 87,681,467 | 2.27% |
| 2025-09-29 | 23.75 | 23.99 | 23.33 | 23.83 | 23.39 | qfq | 2,683,998 | 63,655,399 | 0.04% |
| 2025-09-26 | 23.01 | 24.35 | 22.78 | 23.82 | 23.38 | qfq | 6,059,701 | 144,315,669 | 3.12% |
| 2025-09-25 | 23.70 | 23.76 | 22.71 | 23.10 | 22.68 | qfq | 4,228,100 | 98,070,408 | -2.12% |
| 2025-09-24 | 23.02 | 23.96 | 23.02 | 23.60 | 23.17 | qfq | 4,739,396 | 111,951,492 | 1.72% |
| 2025-09-23 | 22.65 | 23.26 | 22.29 | 23.20 | 22.77 | qfq | 4,307,600 | 98,448,812 | 1.93% |
| 2025-09-22 | 22.22 | 22.86 | 22.13 | 22.76 | 22.34 | qfq | 2,914,000 | 65,652,126 | 2.11% |
| 2025-09-19 | 21.80 | 22.38 | 21.61 | 22.29 | 21.88 | qfq | 2,502,592 | 55,295,424 | 2.62% |
| 2025-09-18 | 21.87 | 22.51 | 21.49 | 21.72 | 21.32 | qfq | 2,589,600 | 56,964,088 | -1.00% |
| 2025-09-17 | 21.73 | 22.11 | 21.73 | 21.94 | 21.54 | qfq | 1,637,900 | 35,901,940 | 0.23% |
| 2025-09-16 | 21.99 | 22.00 | 21.47 | 21.89 | 21.49 | qfq | 2,116,033 | 45,970,260 | 0.92% |
| 2025-09-15 | 21.71 | 21.75 | 21.44 | 21.69 | 21.29 | qfq | 1,482,600 | 31,959,881 | -0.09% |
| 2025-09-12 | 21.79 | 21.95 | 21.41 | 21.71 | 21.31 | qfq | 1,941,900 | 42,132,496 | -0.18% |
| 2025-09-11 | 21.44 | 21.75 | 21.14 | 21.75 | 21.35 | qfq | 1,618,500 | 34,769,953 | 1.45% |
| 2025-09-10 | 21.50 | 21.61 | 21.21 | 21.44 | 21.05 | qfq | 1,144,859 | 24,456,252 | -0.37% |
| 2025-09-09 | 21.58 | 21.72 | 21.34 | 21.52 | 21.12 | qfq | 1,414,000 | 30,447,811 | -0.74% |
| 2025-09-08 | 21.23 | 21.72 | 21.00 | 21.68 | 21.28 | qfq | 1,725,800 | 36,895,543 | 2.80% |
| 2025-09-05 | 20.77 | 21.17 | 20.66 | 21.09 | 20.70 | qfq | 1,388,198 | 29,191,142 | 2.08% |
| 2025-09-04 | 20.51 | 21.02 | 20.41 | 20.66 | 20.28 | qfq | 1,585,700 | 32,934,458 | 0.54% |
| 2025-09-03 | 21.01 | 21.18 | 20.42 | 20.55 | 20.17 | qfq | 1,433,486 | 29,724,325 | -2.24% |
| 2025-09-02 | 21.38 | 21.38 | 20.72 | 21.02 | 20.63 | qfq | 2,040,700 | 42,805,077 | -1.78% |
| 2025-09-01 | 21.17 | 21.60 | 21.15 | 21.40 | 21.01 | qfq | 1,658,800 | 35,511,818 | 1.33% |
| 2025-08-29 | 21.10 | 21.40 | 20.87 | 21.12 | 20.73 | qfq | 1,707,084 | 36,047,079 | 0.28% |
| 2025-08-28 | 21.43 | 21.84 | 20.30 | 21.06 | 20.67 | qfq | 4,287,463 | 90,378,978 | -3.39% |
| 2025-08-27 | 22.52 | 22.57 | 21.80 | 21.80 | 21.40 | qfq | 1,936,000 | 42,903,399 | -3.15% |
| 2025-08-26 | 22.31 | 22.74 | 22.17 | 22.51 | 22.10 | qfq | 2,029,100 | 45,696,720 | 0.90% |
| 2025-08-25 | 22.43 | 22.80 | 22.20 | 22.31 | 21.90 | qfq | 1,800,598 | 40,306,803 | -0.53% |
| 2025-08-22 | 22.61 | 22.70 | 22.32 | 22.43 | 22.02 | qfq | 1,827,098 | 41,045,839 | -0.80% |
| 2025-08-21 | 22.85 | 22.86 | 22.52 | 22.61 | 22.19 | qfq | 1,594,900 | 36,143,005 | -0.62% |
| 2025-08-20 | 22.50 | 22.77 | 22.41 | 22.75 | 22.33 | qfq | 2,057,098 | 46,539,071 | 0.84% |
| 2025-08-19 | 22.60 | 22.73 | 22.38 | 22.56 | 22.15 | qfq | 2,152,400 | 48,568,179 | -0.13% |
| 2025-08-18 | 22.41 | 22.76 | 22.30 | 22.59 | 22.18 | qfq | 2,268,000 | 51,200,908 | 1.03% |
| 2025-08-15 | 22.03 | 22.66 | 22.01 | 22.36 | 21.95 | qfq | 2,590,700 | 57,943,145 | 1.54% |
| 2025-08-14 | 22.99 | 22.99 | 21.99 | 22.02 | 21.62 | qfq | 3,379,600 | 75,536,750 | -3.00% |
| 2025-08-13 | 22.45 | 23.33 | 22.42 | 22.70 | 22.28 | qfq | 4,344,317 | 99,290,390 | 0.98% |
| 2025-08-12 | 22.37 | 22.63 | 22.26 | 22.48 | 22.07 | qfq | 2,797,505 | 62,759,613 | 0.81% |
| 2025-08-11 | 22.41 | 22.46 | 22.11 | 22.30 | 21.89 | qfq | 3,016,057 | 67,180,466 | 0.09% |
| 2025-08-08 | 21.78 | 22.88 | 21.61 | 22.28 | 21.87 | qfq | 5,341,688 | 119,220,702 | 2.30% |
| 2025-08-07 | 21.73 | 21.89 | 21.66 | 21.78 | 21.38 | qfq | 1,751,288 | 38,113,060 | 0.41% |
| 2025-08-06 | 21.76 | 21.78 | 21.55 | 21.69 | 21.29 | qfq | 1,604,600 | 34,747,258 | 0.05% |
| 2025-08-05 | 21.31 | 21.76 | 21.31 | 21.68 | 21.28 | qfq | 2,158,598 | 46,570,416 | 1.74% |
| 2025-08-04 | 21.10 | 21.33 | 21.01 | 21.31 | 20.92 | qfq | 1,504,400 | 31,943,287 | 0.95% |
| 2025-08-01 | 20.83 | 21.17 | 20.82 | 21.11 | 20.72 | qfq | 1,833,700 | 38,651,695 | 1.15% |
| 2025-07-31 | 21.32 | 21.32 | 20.80 | 20.87 | 20.49 | qfq | 2,045,517 | 43,056,318 | -1.70% |
| 2025-07-30 | 21.30 | 21.38 | 21.02 | 21.23 | 20.84 | qfq | 1,357,700 | 28,820,410 | -0.33% |
| 2025-07-29 | 21.43 | 21.45 | 21.16 | 21.30 | 20.91 | qfq | 1,348,700 | 28,690,667 | -0.51% |
| 2025-07-28 | 21.38 | 21.46 | 21.27 | 21.41 | 21.02 | qfq | 1,282,900 | 27,431,683 | 0.28% |
| 2025-07-25 | 21.36 | 21.39 | 21.25 | 21.35 | 20.96 | qfq | 1,350,101 | 28,782,575 | 0.19% |
| 2025-07-24 | 21.23 | 21.39 | 21.21 | 21.31 | 20.92 | qfq | 1,462,900 | 31,166,212 | 0.52% |
| 2025-07-23 | 21.48 | 21.48 | 21.15 | 21.20 | 20.81 | qfq | 1,521,500 | 32,340,845 | -1.03% |
| 2025-07-22 | 21.39 | 21.50 | 21.25 | 21.42 | 21.03 | qfq | 2,078,598 | 44,415,625 | 0.14% |
| 2025-07-21 | 21.08 | 21.39 | 21.01 | 21.39 | 21.00 | qfq | 2,021,500 | 43,058,678 | 1.47% |
| 2025-07-18 | 20.99 | 21.18 | 20.91 | 21.08 | 20.69 | qfq | 1,412,000 | 29,649,323 | 0.48% |
| 2025-07-17 | 20.92 | 21.32 | 20.88 | 20.98 | 20.59 | qfq | 1,997,500 | 41,998,970 | 0.29% |
| 2025-07-16 | 20.80 | 21.05 | 20.71 | 20.92 | 20.54 | qfq | 2,214,300 | 46,283,233 | 0.92% |
| 2025-07-15 | 20.93 | 21.03 | 20.59 | 20.73 | 20.35 | qfq | 1,884,800 | 39,083,008 | -0.96% |
| 2025-07-14 | 20.77 | 20.96 | 20.66 | 20.93 | 20.55 | qfq | 1,681,526 | 35,045,763 | 0.82% |
| 2025-07-11 | 20.85 | 20.88 | 20.61 | 20.76 | 20.38 | qfq | 1,695,298 | 35,163,465 | -0.19% |
| 2025-07-10 | 20.71 | 20.88 | 20.69 | 20.80 | 20.42 | qfq | 1,366,655 | 28,398,351 | 0.24% |
| 2025-07-09 | 20.85 | 20.98 | 20.65 | 20.75 | 20.37 | qfq | 2,118,000 | 44,014,950 | 0.00% |
| 2025-07-08 | 20.53 | 20.78 | 20.43 | 20.75 | 20.37 | qfq | 1,754,198 | 36,250,454 | 1.22% |
| 2025-07-07 | 20.33 | 20.50 | 20.30 | 20.50 | 20.12 | qfq | 1,220,200 | 24,906,431 | 0.79% |
| 2025-07-04 | 20.61 | 20.66 | 20.27 | 20.34 | 19.97 | qfq | 1,487,300 | 30,365,302 | -1.45% |
| 2025-07-03 | 20.57 | 20.68 | 20.45 | 20.64 | 20.26 | qfq | 1,375,857 | 28,315,346 | 0.29% |
| 2025-07-02 | 20.65 | 20.69 | 20.40 | 20.58 | 20.20 | qfq | 1,933,800 | 39,678,444 | -0.05% |
| 2025-07-01 | 20.44 | 20.60 | 20.35 | 20.59 | 20.21 | qfq | 1,838,884 | 37,720,551 | 0.68% |
| 2025-06-30 | 20.44 | 20.50 | 20.30 | 20.45 | 20.07 | qfq | 1,394,317 | 28,468,567 | 0.39% |
| 2025-06-27 | 20.18 | 20.45 | 20.16 | 20.37 | 20.00 | qfq | 1,999,700 | 40,602,196 | 1.24% |
| 2025-06-26 | 20.18 | 20.35 | 20.08 | 20.12 | 19.75 | qfq | 2,077,400 | 42,008,484 | -0.25% |
| 2025-06-25 | 20.13 | 20.35 | 19.92 | 20.17 | 19.80 | qfq | 2,030,400 | 40,824,522 | -1.47% |
| 2025-06-24 | 19.93 | 20.47 | 19.89 | 20.47 | 19.74 | qfq | 2,596,900 | 52,712,040 | 2.92% |
| 2025-06-23 | 19.40 | 19.95 | 19.32 | 19.89 | 19.18 | qfq | 1,650,803 | 32,575,414 | 1.58% |
| 2025-06-20 | 19.68 | 19.96 | 19.48 | 19.58 | 18.88 | qfq | 1,550,203 | 30,517,994 | -0.51% |
| 2025-06-19 | 20.04 | 20.13 | 19.62 | 19.68 | 18.98 | qfq | 1,915,300 | 37,993,687 | -2.04% |
| 2025-06-18 | 20.32 | 20.39 | 19.99 | 20.09 | 19.37 | qfq | 1,867,600 | 37,548,591 | -1.52% |
| 2025-06-17 | 20.15 | 20.94 | 20.15 | 20.40 | 19.67 | qfq | 3,367,700 | 69,137,937 | 0.84% |
| 2025-06-16 | 19.99 | 20.34 | 19.99 | 20.23 | 19.51 | qfq | 1,589,600 | 32,182,822 | 1.05% |
| 2025-06-13 | 20.29 | 20.39 | 19.96 | 20.02 | 19.31 | qfq | 1,785,600 | 35,922,562 | -1.62% |
| 2025-06-12 | 20.30 | 20.37 | 20.13 | 20.35 | 19.63 | qfq | 1,323,500 | 26,833,809 | 0.35% |
| 2025-06-11 | 20.15 | 20.43 | 20.15 | 20.28 | 19.56 | qfq | 1,465,100 | 29,785,229 | 0.60% |
| 2025-06-10 | 20.47 | 20.52 | 19.92 | 20.16 | 19.44 | qfq | 2,265,720 | 45,858,109 | -1.51% |
| 2025-06-09 | 20.26 | 20.52 | 20.15 | 20.47 | 19.74 | qfq | 2,120,500 | 43,185,113 | 1.19% |
| 2025-06-06 | 19.89 | 20.30 | 19.86 | 20.23 | 19.51 | qfq | 2,198,900 | 44,208,791 | 1.05% |
| 2025-06-05 | 19.97 | 20.03 | 19.75 | 20.02 | 19.31 | qfq | 1,649,300 | 32,878,792 | 0.35% |
| 2025-06-04 | 19.99 | 19.99 | 19.86 | 19.95 | 19.24 | qfq | 1,545,900 | 30,791,155 | 0.35% |
| 2025-06-03 | 19.68 | 20.03 | 19.62 | 19.88 | 19.17 | qfq | 1,719,000 | 34,240,505 | 0.56% |
| 2025-05-30 | 20.27 | 20.29 | 19.70 | 19.77 | 19.07 | qfq | 2,452,588 | 48,780,798 | -2.37% |
| 2025-05-29 | 20.05 | 20.39 | 20.05 | 20.25 | 19.53 | qfq | 2,164,800 | 43,836,203 | 1.00% |
| 2025-05-28 | 20.19 | 20.49 | 20.02 | 20.05 | 19.34 | qfq | 2,296,300 | 46,427,477 | -0.69% |
| 2025-05-27 | 20.24 | 20.33 | 19.89 | 20.19 | 19.47 | qfq | 1,924,200 | 38,714,052 | -0.44% |
| 2025-05-26 | 20.34 | 20.37 | 20.09 | 20.28 | 19.56 | qfq | 1,581,200 | 32,016,794 | 0.35% |
| 2025-05-23 | 20.10 | 20.69 | 20.02 | 20.21 | 19.49 | qfq | 2,435,000 | 49,639,339 | 0.55% |
| 2025-05-22 | 20.61 | 20.81 | 20.09 | 20.10 | 19.38 | qfq | 2,770,200 | 56,389,926 | -2.66% |
| 2025-05-21 | 20.94 | 20.97 | 20.57 | 20.65 | 19.91 | qfq | 2,039,400 | 42,190,947 | -1.38% |
| 2025-05-20 | 21.06 | 21.06 | 20.56 | 20.94 | 20.19 | qfq | 2,149,900 | 44,715,012 | -0.24% |
| 2025-05-19 | 21.29 | 21.38 | 20.87 | 20.99 | 20.24 | qfq | 1,914,200 | 40,169,332 | -1.27% |
| 2025-05-16 | 20.99 | 21.48 | 20.88 | 21.26 | 20.50 | qfq | 2,684,200 | 56,855,072 | 1.29% |
| 2025-05-15 | 21.31 | 21.31 | 20.83 | 20.99 | 20.24 | qfq | 3,943,500 | 82,991,928 | -3.67% |
| 2025-05-14 | 22.10 | 22.18 | 21.73 | 21.79 | 21.01 | qfq | 3,015,400 | 66,070,319 | -1.00% |
| 2025-05-13 | 21.99 | 22.20 | 21.84 | 22.01 | 21.23 | qfq | 3,192,600 | 70,311,697 | 0.78% |
| 2025-05-12 | 21.97 | 22.20 | 21.63 | 21.84 | 21.06 | qfq | 2,854,000 | 62,260,530 | 0.14% |
| 2025-05-09 | 22.37 | 22.40 | 21.78 | 21.81 | 21.03 | qfq | 3,189,300 | 69,999,570 | -2.46% |
| 2025-05-08 | 22.01 | 22.45 | 21.83 | 22.36 | 21.56 | qfq | 4,500,800 | 100,187,955 | 1.45% |
| 2025-05-07 | 21.80 | 22.24 | 21.51 | 22.04 | 21.25 | qfq | 5,591,800 | 122,215,785 | 2.85% |
| 2025-05-06 | 20.87 | 21.45 | 20.83 | 21.43 | 20.67 | qfq | 4,360,899 | 92,663,756 | 2.73% |
| 2025-04-30 | 21.33 | 21.50 | 20.60 | 20.86 | 20.12 | qfq | 6,470,300 | 134,784,912 | -5.14% |
| 2025-04-29 | 21.41 | 22.02 | 21.09 | 21.99 | 21.21 | qfq | 3,952,100 | 86,161,726 | 2.90% |
| 2025-04-28 | 21.99 | 22.15 | 21.22 | 21.37 | 20.61 | qfq | 3,553,100 | 76,098,380 | -2.73% |
| 2025-04-25 | 21.89 | 22.12 | 21.52 | 21.97 | 21.19 | qfq | 3,965,600 | 86,518,645 | 1.29% |
| 2025-04-24 | 22.63 | 22.75 | 21.67 | 21.69 | 20.92 | qfq | 6,590,378 | 145,043,815 | -5.24% |
| 2025-04-23 | 21.96 | 23.08 | 21.63 | 22.89 | 22.07 | qfq | 8,303,329 | 186,616,902 | 5.48% |
| 2025-04-22 | 21.30 | 21.79 | 21.28 | 21.70 | 20.93 | qfq | 4,719,600 | 101,780,551 | 1.59% |
| 2025-04-21 | 21.20 | 21.36 | 20.86 | 21.36 | 20.60 | qfq | 3,138,400 | 66,304,657 | 1.33% |
| 2025-04-18 | 21.47 | 21.47 | 20.86 | 21.08 | 20.33 | qfq | 3,595,900 | 75,899,222 | -1.40% |
| 2025-04-17 | 20.63 | 21.60 | 20.63 | 21.38 | 20.62 | qfq | 4,987,401 | 106,246,103 | 2.64% |
| 2025-04-16 | 21.25 | 21.43 | 20.52 | 20.83 | 20.09 | qfq | 4,210,800 | 87,856,648 | -1.33% |
| 2025-04-15 | 21.47 | 21.59 | 20.97 | 21.11 | 20.36 | qfq | 5,004,317 | 106,135,553 | -1.68% |
| 2025-04-14 | 21.21 | 21.64 | 20.98 | 21.47 | 20.71 | qfq | 6,758,700 | 144,586,501 | 2.48% |
| 2025-04-11 | 19.50 | 21.58 | 19.50 | 20.95 | 20.20 | qfq | 10,211,471 | 212,885,224 | 5.75% |
| 2025-04-10 | 19.53 | 20.30 | 19.53 | 19.81 | 19.10 | qfq | 7,533,800 | 150,518,540 | 2.01% |
| 2025-04-09 | 18.68 | 19.76 | 17.53 | 19.42 | 18.73 | qfq | 8,858,497 | 166,640,253 | 0.78% |
| 2025-04-08 | 20.23 | 20.44 | 19.04 | 19.27 | 18.58 | qfq | 11,329,166 | 218,840,269 | -8.93% |
| 2025-04-07 | 21.16 | 21.48 | 21.16 | 21.16 | 20.41 | qfq | 3,516,700 | 74,540,001 | -10.00% |
| 2025-04-03 | 24.00 | 24.47 | 23.51 | 23.51 | 22.67 | qfq | 13,472,289 | 319,253,847 | -9.99% |
| 2025-04-02 | 29.02 | 29.88 | 26.12 | 26.12 | 25.19 | qfq | 15,832,671 | 428,267,221 | -9.99% |
| 2025-04-01 | 28.98 | 29.02 | 28.63 | 29.02 | 27.99 | qfq | 6,346,555 | 184,061,779 | 10.01% |
| 2025-03-31 | 23.53 | 26.38 | 23.00 | 26.38 | 25.44 | qfq | 11,937,652 | 302,232,495 | 10.01% |
| 2025-03-28 | 23.98 | 23.98 | 23.98 | 23.98 | 23.13 | qfq | 4,976,985 | 119,348,100 | 10.00% |
| 2025-03-27 | 21.33 | 22.18 | 21.09 | 21.80 | 21.02 | qfq | 9,654,303 | 209,803,325 | 1.21% |
| 2025-03-26 | 20.30 | 22.08 | 20.20 | 21.54 | 20.77 | qfq | 9,671,679 | 206,137,436 | 5.59% |
| 2025-03-25 | 20.29 | 20.58 | 19.86 | 20.40 | 19.67 | qfq | 3,527,426 | 71,503,422 | 0.49% |
| 2025-03-24 | 20.49 | 20.68 | 19.90 | 20.30 | 19.58 | qfq | 3,000,328 | 60,882,785 | -0.98% |
| 2025-03-21 | 21.07 | 21.11 | 20.40 | 20.50 | 19.77 | qfq | 4,409,485 | 91,213,652 | -3.26% |
| 2025-03-20 | 21.22 | 21.43 | 21.15 | 21.19 | 20.44 | qfq | 3,642,548 | 77,495,212 | -0.38% |
| 2025-03-19 | 21.36 | 21.39 | 21.14 | 21.27 | 20.51 | qfq | 3,147,800 | 66,816,949 | -0.37% |
| 2025-03-18 | 21.49 | 21.51 | 21.13 | 21.35 | 20.59 | qfq | 4,299,841 | 91,468,907 | -0.61% |
| 2025-03-17 | 21.30 | 21.60 | 21.00 | 21.48 | 20.71 | qfq | 5,743,413 | 122,661,137 | 0.09% |
| 2025-03-14 | 21.17 | 21.88 | 21.03 | 21.46 | 20.70 | qfq | 7,339,891 | 157,656,408 | 0.80% |
| 2025-03-13 | 22.88 | 22.88 | 21.00 | 21.29 | 20.53 | qfq | 12,903,074 | 281,438,848 | -8.74% |
| 2025-03-12 | 24.54 | 24.65 | 22.67 | 23.33 | 22.50 | qfq | 13,677,528 | 319,430,981 | -6.23% |
| 2025-03-11 | 25.36 | 26.50 | 24.07 | 24.88 | 23.99 | qfq | 10,651,600 | 267,190,520 | -0.48% |
| 2025-03-10 | 25.39 | 26.46 | 23.50 | 25.00 | 24.11 | qfq | 15,556,144 | 392,775,016 | -1.54% |
| 2025-03-07 | 23.98 | 25.39 | 23.50 | 25.39 | 24.49 | qfq | 7,345,545 | 182,395,239 | 10.01% |
| 2025-03-06 | 20.78 | 23.08 | 20.70 | 23.08 | 22.26 | qfq | 11,546,493 | 256,182,263 | 10.01% |
| 2025-03-05 | 20.10 | 20.98 | 19.79 | 20.98 | 20.23 | qfq | 5,995,024 | 122,184,681 | 3.81% |
| 2025-03-04 | 19.50 | 20.48 | 19.34 | 20.21 | 19.49 | qfq | 5,616,642 | 112,946,740 | 2.38% |
| 2025-03-03 | 18.97 | 19.75 | 18.89 | 19.74 | 19.04 | qfq | 5,021,285 | 97,266,314 | 3.03% |
| 2025-02-28 | 18.58 | 19.58 | 18.43 | 19.16 | 18.48 | qfq | 4,695,045 | 89,502,845 | 3.34% |
| 2025-02-27 | 18.80 | 18.84 | 18.42 | 18.54 | 17.88 | qfq | 1,299,229 | 24,178,424 | -0.91% |
| 2025-02-26 | 18.43 | 18.79 | 18.43 | 18.71 | 18.04 | qfq | 1,237,098 | 23,090,022 | 1.52% |
| 2025-02-25 | 18.22 | 18.58 | 18.14 | 18.43 | 17.77 | qfq | 2,068,759 | 37,952,645 | -0.59% |
| 2025-02-24 | 18.08 | 19.50 | 17.93 | 18.54 | 17.88 | qfq | 3,144,087 | 58,835,278 | 2.71% |
| 2025-02-21 | 18.21 | 18.22 | 17.95 | 18.05 | 17.41 | qfq | 784,200 | 14,142,681 | -0.72% |
| 2025-02-20 | 17.92 | 18.18 | 17.83 | 18.18 | 17.53 | qfq | 873,100 | 15,782,546 | 1.34% |
| 2025-02-19 | 17.65 | 17.94 | 17.65 | 17.94 | 17.30 | qfq | 654,700 | 11,672,028 | 1.64% |
| 2025-02-18 | 17.92 | 18.07 | 17.62 | 17.65 | 17.02 | qfq | 652,900 | 11,642,732 | -1.84% |
| 2025-02-17 | 17.84 | 18.03 | 17.83 | 17.98 | 17.34 | qfq | 587,698 | 10,533,916 | 0.78% |
| 2025-02-14 | 17.83 | 17.98 | 17.80 | 17.84 | 17.20 | qfq | 638,900 | 11,423,355 | -0.45% |
| 2025-02-13 | 18.24 | 18.25 | 17.85 | 17.92 | 17.28 | qfq | 1,102,100 | 19,904,732 | -1.38% |
| 2025-02-12 | 18.88 | 18.88 | 18.01 | 18.17 | 17.52 | qfq | 1,462,231 | 26,697,902 | -0.33% |
| 2025-02-11 | 18.08 | 18.25 | 17.93 | 18.23 | 17.58 | qfq | 811,929 | 14,686,281 | 1.11% |
| 2025-02-10 | 17.88 | 18.06 | 17.83 | 18.03 | 17.39 | qfq | 811,900 | 14,590,832 | 0.95% |
| 2025-02-07 | 17.86 | 17.95 | 17.75 | 17.86 | 17.22 | qfq | 1,044,941 | 18,680,818 | 0.11% |
| 2025-02-06 | 17.68 | 17.86 | 17.54 | 17.84 | 17.20 | qfq | 989,046 | 17,530,863 | 0.85% |
| 2025-02-05 | 17.80 | 17.88 | 17.60 | 17.69 | 17.06 | qfq | 615,254 | 10,890,343 | -0.39% |
| 2025-01-27 | 17.63 | 17.81 | 17.63 | 17.76 | 17.13 | qfq | 1,020,200 | 18,112,594 | 0.97% |
| 2025-01-24 | 17.62 | 17.74 | 17.42 | 17.59 | 16.96 | qfq | 748,600 | 13,135,271 | -0.17% |
| 2025-01-23 | 17.79 | 17.86 | 17.60 | 17.62 | 16.99 | qfq | 813,800 | 14,415,486 | 0.40% |
| 2025-01-22 | 17.62 | 17.70 | 17.52 | 17.55 | 16.92 | qfq | 477,300 | 8,397,176 | -0.85% |
| 2025-01-21 | 17.84 | 17.89 | 17.58 | 17.70 | 17.07 | qfq | 553,220 | 9,789,172 | -0.73% |
| 2025-01-20 | 17.61 | 17.83 | 17.56 | 17.83 | 17.19 | qfq | 864,049 | 15,310,578 | 1.02% |
| 2025-01-17 | 17.39 | 17.80 | 17.32 | 17.65 | 17.02 | qfq | 1,107,000 | 19,562,950 | 0.97% |
| 2025-01-16 | 17.35 | 17.56 | 17.21 | 17.48 | 16.86 | qfq | 1,127,900 | 19,629,411 | 1.39% |
| 2025-01-15 | 17.68 | 17.68 | 17.21 | 17.24 | 16.63 | qfq | 1,836,300 | 31,912,880 | -2.82% |
| 2025-01-14 | 17.30 | 17.92 | 17.25 | 17.74 | 17.11 | qfq | 2,351,300 | 41,295,655 | 4.91% |
| 2025-01-13 | 16.80 | 17.00 | 16.42 | 16.91 | 16.31 | qfq | 646,008 | 10,837,350 | 0.54% |
| 2025-01-10 | 16.81 | 17.29 | 16.70 | 16.82 | 16.22 | qfq | 910,159 | 15,457,481 | 0.00% |
| 2025-01-09 | 16.82 | 16.94 | 16.69 | 16.82 | 16.22 | qfq | 487,464 | 8,215,180 | -0.36% |
| 2025-01-08 | 16.71 | 16.99 | 16.51 | 16.88 | 16.28 | qfq | 657,500 | 11,031,912 | -0.18% |
| 2025-01-07 | 16.66 | 16.95 | 16.50 | 16.91 | 16.31 | qfq | 484,367 | 8,126,058 | 1.50% |
| 2025-01-06 | 16.53 | 16.75 | 15.97 | 16.66 | 16.07 | qfq | 651,534 | 10,762,315 | 0.91% |
| 2025-01-03 | 17.01 | 17.34 | 16.50 | 16.51 | 15.92 | qfq | 772,800 | 13,005,954 | -3.34% |
| 2025-01-02 | 17.29 | 17.60 | 16.97 | 17.08 | 16.47 | qfq | 922,235 | 15,928,398 | -1.33% |
| 2024-12-31 | 17.58 | 17.72 | 17.22 | 17.31 | 16.69 | qfq | 731,726 | 12,758,802 | -1.37% |
| 2024-12-30 | 17.77 | 17.88 | 17.35 | 17.55 | 16.92 | qfq | 659,624 | 11,562,203 | -0.85% |
| 2024-12-27 | 17.39 | 17.80 | 17.33 | 17.70 | 17.07 | qfq | 656,500 | 11,582,904 | 1.67% |
| 2024-12-26 | 17.22 | 17.56 | 17.16 | 17.41 | 16.79 | qfq | 695,800 | 12,148,494 | 1.16% |
| 2024-12-25 | 17.70 | 17.77 | 16.70 | 17.21 | 16.60 | qfq | 1,088,797 | 18,744,994 | -2.60% |
| 2024-12-24 | 17.88 | 17.88 | 17.41 | 17.67 | 17.04 | qfq | 700,300 | 12,342,524 | 0.80% |
| 2024-12-23 | 18.28 | 18.37 | 17.52 | 17.53 | 16.91 | qfq | 1,374,400 | 24,431,431 | -4.05% |
| 2024-12-20 | 17.98 | 18.33 | 17.74 | 18.27 | 17.62 | qfq | 922,298 | 16,773,816 | 1.78% |
| 2024-12-19 | 18.09 | 18.18 | 17.70 | 17.95 | 17.31 | qfq | 1,168,700 | 20,887,766 | -0.99% |
| 2024-12-18 | 18.32 | 18.50 | 17.82 | 18.13 | 17.48 | qfq | 1,242,701 | 22,571,582 | -0.93% |
| 2024-12-17 | 19.40 | 19.50 | 18.09 | 18.30 | 17.65 | qfq | 2,635,000 | 49,342,424 | -6.11% |
| 2024-12-16 | 19.30 | 19.65 | 19.20 | 19.49 | 18.80 | qfq | 1,717,597 | 33,470,923 | 1.30% |
| 2024-12-13 | 19.56 | 19.56 | 19.22 | 19.24 | 18.55 | qfq | 1,130,200 | 21,853,463 | -1.64% |
| 2024-12-12 | 19.35 | 19.80 | 19.21 | 19.56 | 18.86 | qfq | 1,763,596 | 34,404,114 | 1.40% |
| 2024-12-11 | 19.17 | 19.44 | 19.11 | 19.29 | 18.60 | qfq | 1,161,347 | 22,375,687 | -0.10% |
| 2024-12-10 | 19.56 | 19.88 | 19.29 | 19.31 | 18.62 | qfq | 2,638,217 | 51,514,835 | 0.16% |
| 2024-12-09 | 19.07 | 19.36 | 19.03 | 19.28 | 18.59 | qfq | 1,251,201 | 24,079,581 | 1.05% |
| 2024-12-06 | 18.91 | 19.17 | 18.88 | 19.08 | 18.40 | qfq | 1,049,160 | 19,984,156 | -0.10% |
| 2024-12-05 | 19.00 | 19.17 | 18.81 | 19.10 | 18.42 | qfq | 1,181,381 | 22,475,342 | 0.10% |
| 2024-12-04 | 19.30 | 19.39 | 18.91 | 19.08 | 18.40 | qfq | 1,313,698 | 25,087,704 | -0.47% |
| 2024-12-03 | 18.99 | 19.22 | 18.82 | 19.17 | 18.49 | qfq | 1,486,724 | 28,394,112 | 1.21% |
| 2024-12-02 | 19.20 | 19.20 | 18.79 | 18.94 | 18.27 | qfq | 1,092,460 | 20,686,901 | 0.69% |
| 2024-11-29 | 18.62 | 18.90 | 18.60 | 18.81 | 18.14 | qfq | 1,293,133 | 24,282,907 | 1.07% |
| 2024-11-28 | 18.34 | 18.75 | 18.30 | 18.61 | 17.95 | qfq | 1,152,644 | 21,464,905 | 1.03% |
| 2024-11-27 | 18.22 | 18.51 | 17.90 | 18.42 | 17.76 | qfq | 1,336,281 | 24,267,385 | -0.32% |
| 2024-11-26 | 18.98 | 19.05 | 18.41 | 18.48 | 17.82 | qfq | 2,037,360 | 37,915,448 | -2.89% |
| 2024-11-25 | 18.48 | 19.50 | 18.18 | 19.03 | 18.35 | qfq | 2,708,592 | 51,074,861 | 4.62% |
| 2024-11-22 | 18.90 | 19.11 | 18.16 | 18.19 | 17.54 | qfq | 1,422,528 | 26,487,804 | -3.04% |
| 2024-11-21 | 18.59 | 18.79 | 18.52 | 18.76 | 18.09 | qfq | 1,028,928 | 19,245,204 | 0.86% |
| 2024-11-20 | 18.32 | 18.63 | 18.23 | 18.60 | 17.94 | qfq | 830,400 | 15,375,305 | 2.14% |
| 2024-11-19 | 17.80 | 18.21 | 17.80 | 18.21 | 17.56 | qfq | 735,138 | 13,250,428 | 2.36% |
| 2024-11-18 | 18.12 | 18.33 | 17.68 | 17.79 | 17.16 | qfq | 861,000 | 15,484,259 | -1.93% |
| 2024-11-15 | 18.34 | 18.58 | 18.12 | 18.14 | 17.49 | qfq | 725,000 | 13,291,314 | -1.09% |
| 2024-11-14 | 18.77 | 18.90 | 18.29 | 18.34 | 17.69 | qfq | 758,181 | 14,052,276 | -2.39% |
| 2024-11-13 | 18.79 | 18.99 | 18.41 | 18.79 | 18.12 | qfq | 858,500 | 16,053,559 | -0.05% |
| 2024-11-12 | 18.98 | 19.19 | 18.65 | 18.80 | 18.13 | qfq | 1,296,581 | 24,607,868 | -0.53% |
| 2024-11-11 | 18.70 | 18.92 | 18.54 | 18.90 | 18.23 | qfq | 1,198,726 | 22,535,847 | 1.12% |
| 2024-11-08 | 18.87 | 18.98 | 18.58 | 18.69 | 18.02 | qfq | 968,163 | 18,163,495 | -0.27% |
| 2024-11-07 | 18.48 | 18.80 | 18.37 | 18.74 | 18.07 | qfq | 1,268,803 | 23,636,685 | 1.41% |
| 2024-11-06 | 18.74 | 18.74 | 18.37 | 18.48 | 17.82 | qfq | 1,337,797 | 24,766,266 | -0.54% |
| 2024-11-05 | 18.30 | 18.61 | 18.26 | 18.58 | 17.92 | qfq | 1,486,814 | 27,427,643 | 1.36% |
| 2024-11-04 | 18.00 | 18.35 | 18.00 | 18.33 | 17.68 | qfq | 810,479 | 14,745,642 | 1.44% |
| 2024-11-01 | 18.40 | 18.40 | 17.93 | 18.07 | 17.43 | qfq | 1,636,330 | 29,625,779 | -1.69% |
| 2024-10-31 | 18.68 | 18.78 | 18.24 | 18.38 | 17.73 | qfq | 2,047,224 | 37,741,963 | -0.92% |
| 2024-10-30 | 18.40 | 19.90 | 18.21 | 18.55 | 17.89 | qfq | 3,668,378 | 69,335,928 | 1.87% |
| 2024-10-29 | 18.94 | 18.97 | 18.12 | 18.21 | 17.56 | qfq | 2,217,050 | 40,788,939 | -3.50% |
| 2024-10-28 | 18.29 | 18.88 | 18.19 | 18.87 | 18.20 | qfq | 1,925,424 | 35,714,315 | 3.17% |
| 2024-10-25 | 17.65 | 18.30 | 17.65 | 18.29 | 17.64 | qfq | 1,939,864 | 35,174,272 | 3.04% |
| 2024-10-24 | 17.76 | 17.85 | 17.60 | 17.75 | 17.12 | qfq | 522,635 | 9,259,052 | -0.06% |
| 2024-10-23 | 17.70 | 17.89 | 17.60 | 17.76 | 17.13 | qfq | 933,651 | 16,587,699 | 0.62% |
| 2024-10-22 | 17.46 | 17.66 | 17.37 | 17.65 | 17.02 | qfq | 850,300 | 14,912,664 | 1.09% |
| 2024-10-21 | 17.47 | 17.55 | 17.38 | 17.46 | 16.84 | qfq | 1,001,200 | 17,476,051 | -0.06% |
| 2024-10-18 | 17.12 | 17.63 | 17.09 | 17.47 | 16.85 | qfq | 1,135,559 | 19,708,193 | 2.04% |
| 2024-10-17 | 17.39 | 17.44 | 17.10 | 17.12 | 16.51 | qfq | 627,600 | 10,853,967 | -0.12% |
| 2024-10-16 | 17.10 | 17.38 | 17.00 | 17.14 | 16.53 | qfq | 626,800 | 10,778,465 | -0.46% |
| 2024-10-15 | 17.49 | 17.58 | 17.20 | 17.22 | 16.61 | qfq | 629,046 | 10,959,729 | -1.54% |
| 2024-10-14 | 17.48 | 17.58 | 17.21 | 17.49 | 16.87 | qfq | 821,173 | 14,324,090 | 1.75% |
| 2024-10-11 | 17.31 | 17.79 | 17.11 | 17.19 | 16.58 | qfq | 1,147,560 | 19,911,698 | -2.72% |
| 2024-10-10 | 17.77 | 18.10 | 17.52 | 17.67 | 17.04 | qfq | 1,410,226 | 25,134,512 | -0.56% |
| 2024-10-09 | 18.60 | 18.74 | 17.67 | 17.77 | 17.14 | qfq | 2,426,248 | 43,917,736 | -5.23% |
| 2024-10-08 | 19.78 | 19.87 | 18.21 | 18.75 | 18.08 | qfq | 4,333,842 | 82,239,316 | 3.59% |
| 2024-09-30 | 17.30 | 18.33 | 17.24 | 18.10 | 17.46 | qfq | 3,905,243 | 69,716,676 | 6.60% |
| 2024-09-27 | 16.60 | 17.13 | 16.45 | 16.98 | 16.38 | qfq | 1,619,360 | 27,225,687 | 3.22% |
| 2024-09-26 | 16.00 | 16.50 | 15.89 | 16.45 | 15.86 | qfq | 925,120 | 15,036,834 | 2.88% |
| 2024-09-25 | 16.11 | 16.27 | 15.97 | 15.99 | 15.42 | qfq | 791,520 | 12,766,448 | 0.25% |
| 2024-09-24 | 15.64 | 16.04 | 15.59 | 15.95 | 15.38 | qfq | 614,500 | 9,736,954 | 2.64% |
| 2024-09-23 | 15.56 | 15.72 | 15.50 | 15.54 | 14.99 | qfq | 231,746 | 3,608,066 | -0.38% |
| 2024-09-20 | 15.64 | 15.70 | 15.50 | 15.60 | 15.04 | qfq | 230,900 | 3,603,669 | -0.13% |
| 2024-09-19 | 15.55 | 15.88 | 15.31 | 15.62 | 15.06 | qfq | 557,290 | 8,684,871 | 1.23% |
| 2024-09-18 | 15.50 | 15.64 | 15.11 | 15.43 | 14.88 | qfq | 350,920 | 5,382,461 | -0.13% |
| 2024-09-13 | 15.72 | 15.79 | 15.44 | 15.45 | 14.90 | qfq | 285,500 | 4,453,458 | -1.65% |
| 2024-09-12 | 15.87 | 15.98 | 15.62 | 15.71 | 15.15 | qfq | 363,800 | 5,732,619 | -1.01% |
| 2024-09-11 | 15.94 | 16.04 | 15.80 | 15.87 | 15.30 | qfq | 305,400 | 4,855,609 | -0.25% |
| 2024-09-10 | 15.80 | 15.95 | 15.66 | 15.91 | 15.34 | qfq | 320,600 | 5,073,523 | 0.95% |
| 2024-09-09 | 15.79 | 15.95 | 15.64 | 15.76 | 15.20 | qfq | 207,500 | 3,271,611 | -0.19% |
| 2024-09-06 | 16.12 | 16.18 | 15.77 | 15.79 | 15.23 | qfq | 299,300 | 4,776,296 | -1.56% |
| 2024-09-05 | 16.09 | 16.09 | 15.95 | 16.04 | 15.47 | qfq | 252,300 | 4,045,935 | 0.12% |
| 2024-09-04 | 15.90 | 16.04 | 15.85 | 16.02 | 15.45 | qfq | 423,182 | 6,761,997 | 0.44% |
| 2024-09-03 | 15.98 | 16.12 | 15.85 | 15.95 | 15.38 | qfq | 381,400 | 6,086,988 | -0.19% |
| 2024-09-02 | 15.85 | 16.09 | 15.80 | 15.98 | 15.41 | qfq | 863,500 | 13,822,880 | 1.14% |
| 2024-08-30 | 15.60 | 15.84 | 15.39 | 15.80 | 15.24 | qfq | 916,737 | 14,398,754 | 1.28% |
| 2024-08-29 | 15.27 | 15.66 | 15.15 | 15.60 | 15.04 | qfq | 1,165,500 | 18,017,596 | 5.05% |
| 2024-08-28 | 14.66 | 15.08 | 14.62 | 14.85 | 14.32 | qfq | 679,600 | 10,112,504 | 0.68% |
| 2024-08-27 | 15.38 | 15.38 | 14.70 | 14.75 | 14.22 | qfq | 1,104,100 | 16,498,325 | -5.14% |
| 2024-08-26 | 15.69 | 16.20 | 15.48 | 15.55 | 15.00 | qfq | 1,790,900 | 28,571,898 | -1.52% |
| 2024-08-23 | 15.30 | 15.85 | 15.04 | 15.79 | 15.23 | qfq | 823,598 | 12,780,573 | 2.80% |
| 2024-08-22 | 15.78 | 16.04 | 15.31 | 15.36 | 14.81 | qfq | 844,237 | 13,315,064 | -2.78% |
| 2024-08-21 | 15.08 | 15.94 | 15.00 | 15.80 | 15.24 | qfq | 1,164,063 | 18,202,982 | 4.64% |
| 2024-08-20 | 15.41 | 15.50 | 15.08 | 15.10 | 14.56 | qfq | 361,066 | 5,502,977 | -1.82% |
| 2024-08-19 | 15.56 | 15.70 | 15.37 | 15.38 | 14.83 | qfq | 269,300 | 4,185,790 | -1.66% |
| 2024-08-16 | 15.92 | 15.92 | 15.64 | 15.64 | 15.08 | qfq | 379,300 | 5,974,165 | -0.95% |
| 2024-08-15 | 15.86 | 15.96 | 15.69 | 15.79 | 15.23 | qfq | 488,700 | 7,741,796 | -1.31% |
| 2024-08-14 | 16.68 | 16.70 | 16.00 | 16.00 | 15.43 | qfq | 600,200 | 9,707,557 | 0.38% |
| 2024-08-13 | 15.88 | 15.94 | 15.75 | 15.94 | 15.37 | qfq | 198,598 | 3,144,817 | 0.44% |
| 2024-08-12 | 15.95 | 15.98 | 15.74 | 15.87 | 15.30 | qfq | 208,600 | 3,308,543 | 0.00% |
| 2024-08-09 | 16.00 | 16.09 | 15.82 | 15.87 | 15.30 | qfq | 210,700 | 3,366,345 | -0.56% |
| 2024-08-08 | 15.96 | 16.03 | 15.73 | 15.96 | 15.39 | qfq | 274,400 | 4,358,903 | 0.38% |
| 2024-08-07 | 15.90 | 15.95 | 15.79 | 15.90 | 15.33 | qfq | 274,400 | 4,363,272 | 0.44% |
| 2024-08-06 | 15.70 | 15.87 | 15.70 | 15.83 | 15.27 | qfq | 208,500 | 3,291,828 | 1.47% |
| 2024-08-05 | 15.94 | 16.09 | 15.60 | 15.60 | 15.04 | qfq | 398,400 | 6,325,123 | -2.01% |
| 2024-08-02 | 16.00 | 16.13 | 15.89 | 15.92 | 15.35 | qfq | 267,000 | 4,277,218 | -0.93% |
| 2024-08-01 | 16.12 | 16.26 | 16.01 | 16.07 | 15.50 | qfq | 386,298 | 6,223,161 | -0.19% |
| 2024-07-31 | 15.74 | 16.11 | 15.61 | 16.10 | 15.53 | qfq | 469,198 | 7,487,627 | 2.55% |
| 2024-07-30 | 15.60 | 15.75 | 15.50 | 15.70 | 15.14 | qfq | 273,900 | 4,282,033 | 0.58% |
| 2024-07-29 | 15.78 | 15.80 | 15.56 | 15.61 | 15.05 | qfq | 172,700 | 2,700,807 | -0.57% |
| 2024-07-26 | 15.51 | 15.79 | 15.51 | 15.70 | 15.14 | qfq | 224,261 | 3,521,044 | 0.77% |
| 2024-07-25 | 15.16 | 15.65 | 15.15 | 15.58 | 15.03 | qfq | 324,626 | 5,016,552 | 1.70% |
| 2024-07-24 | 15.35 | 15.50 | 15.16 | 15.32 | 14.77 | qfq | 367,900 | 5,628,282 | -1.10% |
| 2024-07-23 | 15.77 | 15.82 | 15.41 | 15.49 | 14.94 | qfq | 346,426 | 5,414,926 | -1.34% |
| 2024-07-22 | 15.79 | 15.85 | 15.60 | 15.70 | 15.14 | qfq | 231,890 | 3,640,932 | 0.32% |
| 2024-07-19 | 15.58 | 15.79 | 15.49 | 15.65 | 15.09 | qfq | 246,154 | 3,858,228 | 0.38% |
| 2024-07-18 | 15.55 | 15.68 | 15.33 | 15.59 | 15.03 | qfq | 294,000 | 4,554,852 | -0.38% |
| 2024-07-17 | 15.75 | 15.80 | 15.62 | 15.65 | 15.09 | qfq | 360,741 | 5,664,389 | -0.82% |
| 2024-07-16 | 15.82 | 15.99 | 15.67 | 15.78 | 15.22 | qfq | 365,800 | 5,778,130 | -1.13% |
| 2024-07-15 | 16.25 | 16.39 | 15.91 | 15.96 | 15.39 | qfq | 391,341 | 6,268,322 | -2.21% |
| 2024-07-12 | 16.31 | 16.46 | 16.22 | 16.32 | 15.74 | qfq | 402,900 | 6,590,488 | 0.06% |
| 2024-07-11 | 16.20 | 16.34 | 16.01 | 16.31 | 15.73 | qfq | 461,698 | 7,481,855 | 3.29% |
| 2024-07-10 | 15.87 | 15.97 | 15.72 | 15.79 | 15.23 | qfq | 287,500 | 4,559,184 | -0.38% |
| 2024-07-09 | 15.52 | 15.91 | 15.50 | 15.85 | 15.29 | qfq | 519,800 | 8,192,713 | 1.86% |
| 2024-07-08 | 16.20 | 16.20 | 15.51 | 15.56 | 15.01 | qfq | 386,206 | 6,090,017 | -2.93% |
| 2024-07-05 | 16.03 | 16.10 | 15.66 | 16.03 | 15.46 | qfq | 272,500 | 4,339,988 | 1.39% |
| 2024-07-04 | 16.31 | 16.39 | 15.81 | 15.81 | 15.25 | qfq | 498,800 | 8,004,287 | -3.07% |
| 2024-07-03 | 16.63 | 16.63 | 16.25 | 16.31 | 15.73 | qfq | 486,100 | 7,970,971 | -1.87% |
| 2024-07-02 | 16.78 | 16.78 | 16.53 | 16.62 | 16.03 | qfq | 348,826 | 5,812,587 | -0.24% |
| 2024-07-01 | 16.45 | 16.69 | 16.45 | 16.66 | 16.07 | qfq | 546,926 | 9,080,347 | 0.97% |
| 2024-06-28 | 16.49 | 16.72 | 16.40 | 16.50 | 15.91 | qfq | 528,700 | 8,772,095 | 0.06% |
| 2024-06-27 | 16.69 | 16.95 | 16.49 | 16.49 | 15.90 | qfq | 573,500 | 9,575,018 | -1.55% |
| 2024-06-26 | 16.84 | 16.84 | 16.21 | 16.75 | 16.15 | qfq | 540,700 | 8,947,068 | 2.32% |
| 2024-06-25 | 16.14 | 16.64 | 16.14 | 16.37 | 15.79 | qfq | 537,100 | 8,818,690 | 0.99% |
| 2024-06-24 | 16.73 | 16.74 | 16.09 | 16.21 | 15.63 | qfq | 639,700 | 10,449,605 | -3.51% |
| 2024-06-21 | 16.90 | 17.03 | 16.52 | 16.80 | 16.20 | qfq | 505,828 | 8,524,473 | -0.24% |
| 2024-06-20 | 17.40 | 17.40 | 16.83 | 16.84 | 16.24 | qfq | 1,507,326 | 25,771,965 | -5.39% |
| 2024-06-19 | 17.29 | 17.97 | 17.10 | 17.80 | 17.17 | qfq | 1,674,300 | 29,581,937 | 3.73% |
| 2024-06-18 | 17.10 | 17.22 | 16.90 | 17.16 | 16.55 | qfq | 553,600 | 9,469,459 | -0.29% |
| 2024-06-17 | 17.57 | 17.57 | 17.17 | 17.21 | 16.25 | qfq | 804,400 | 13,903,707 | -2.27% |
| 2024-06-14 | 17.82 | 17.91 | 17.42 | 17.61 | 16.63 | qfq | 808,055 | 14,214,264 | -1.18% |
| 2024-06-13 | 17.65 | 17.98 | 17.62 | 17.82 | 16.83 | qfq | 1,048,285 | 18,674,357 | -0.22% |
| 2024-06-12 | 17.27 | 17.98 | 17.20 | 17.86 | 16.86 | qfq | 1,487,982 | 26,378,593 | 3.96% |
| 2024-06-11 | 16.85 | 17.27 | 16.75 | 17.18 | 16.22 | qfq | 606,855 | 10,360,350 | 0.70% |
| 2024-06-07 | 16.43 | 17.14 | 16.43 | 17.06 | 16.11 | qfq | 1,313,477 | 22,124,831 | 5.11% |
| 2024-06-06 | 16.73 | 16.99 | 16.12 | 16.23 | 15.32 | qfq | 1,202,446 | 19,715,798 | -3.05% |
| 2024-06-05 | 17.18 | 17.30 | 16.72 | 16.74 | 15.81 | qfq | 1,001,403 | 16,943,571 | -3.29% |
| 2024-06-04 | 18.27 | 18.27 | 17.17 | 17.31 | 16.34 | qfq | 1,800,764 | 31,406,226 | -4.94% |
| 2024-06-03 | 18.11 | 18.56 | 18.05 | 18.21 | 17.19 | qfq | 1,344,859 | 24,630,300 | 0.44% |
| 2024-05-31 | 18.34 | 18.46 | 18.08 | 18.13 | 17.12 | qfq | 1,055,396 | 19,231,963 | -1.25% |
| 2024-05-30 | 18.10 | 18.74 | 18.00 | 18.36 | 17.34 | qfq | 1,269,111 | 23,248,671 | 1.10% |
| 2024-05-29 | 18.72 | 18.72 | 18.01 | 18.16 | 17.15 | qfq | 2,035,200 | 37,151,296 | -3.35% |
| 2024-05-28 | 18.43 | 18.88 | 18.20 | 18.79 | 17.74 | qfq | 1,849,100 | 34,340,188 | 1.73% |
| 2024-05-27 | 18.19 | 18.47 | 17.89 | 18.47 | 17.44 | qfq | 1,113,404 | 20,230,774 | 1.65% |
| 2024-05-24 | 18.10 | 18.48 | 18.10 | 18.17 | 17.16 | qfq | 1,126,682 | 20,661,682 | -0.22% |
| 2024-05-23 | 18.57 | 18.72 | 18.18 | 18.21 | 17.19 | qfq | 1,526,681 | 28,160,245 | -1.73% |
| 2024-05-22 | 18.54 | 18.62 | 18.31 | 18.53 | 17.50 | qfq | 1,092,226 | 20,200,178 | 0.71% |
| 2024-05-21 | 18.60 | 18.91 | 18.35 | 18.40 | 17.37 | qfq | 1,395,326 | 25,911,814 | -1.66% |
| 2024-05-20 | 18.45 | 18.72 | 18.04 | 18.71 | 17.67 | qfq | 2,201,326 | 40,719,212 | -1.16% |
| 2024-05-17 | 18.59 | 19.00 | 18.35 | 18.93 | 17.87 | qfq | 2,196,899 | 41,171,661 | 1.23% |
| 2024-05-16 | 18.81 | 19.20 | 18.70 | 18.70 | 17.66 | qfq | 2,801,102 | 53,167,397 | 0.11% |
| 2024-05-15 | 18.30 | 18.75 | 18.09 | 18.68 | 17.64 | qfq | 2,085,578 | 38,571,392 | 1.03% |
| 2024-05-14 | 18.86 | 19.19 | 18.35 | 18.49 | 17.46 | qfq | 2,745,600 | 51,395,190 | -0.59% |
| 2024-05-13 | 18.55 | 18.70 | 18.21 | 18.60 | 17.56 | qfq | 2,353,174 | 43,308,062 | -1.01% |
| 2024-05-10 | 19.30 | 19.58 | 18.59 | 18.79 | 17.74 | qfq | 3,504,231 | 66,329,912 | -3.14% |
| 2024-05-09 | 19.26 | 19.68 | 19.01 | 19.40 | 18.32 | qfq | 4,677,388 | 90,346,818 | 0.73% |
| 2024-05-08 | 19.60 | 20.89 | 18.99 | 19.26 | 18.19 | qfq | 7,216,064 | 142,416,669 | -3.26% |
| 2024-05-07 | 18.18 | 19.91 | 18.18 | 19.91 | 18.80 | qfq | 4,521,638 | 86,714,369 | 10.00% |
| 2024-05-06 | 17.77 | 18.13 | 17.77 | 18.10 | 17.09 | qfq | 1,285,508 | 23,107,129 | 3.02% |
| 2024-04-30 | 17.40 | 17.64 | 17.31 | 17.57 | 16.59 | qfq | 1,188,393 | 20,750,381 | 1.50% |
| 2024-04-29 | 16.98 | 17.34 | 16.97 | 17.31 | 16.34 | qfq | 1,178,409 | 20,318,339 | 1.88% |
| 2024-04-26 | 16.89 | 17.05 | 16.68 | 16.99 | 16.04 | qfq | 1,261,300 | 21,333,034 | 0.47% |
| 2024-04-25 | 16.50 | 17.09 | 16.50 | 16.91 | 15.97 | qfq | 1,485,988 | 25,063,412 | 1.68% |
| 2024-04-24 | 16.61 | 16.73 | 16.42 | 16.63 | 15.70 | qfq | 1,219,388 | 20,166,460 | -0.42% |
| 2024-04-23 | 16.05 | 16.98 | 16.02 | 16.70 | 15.77 | qfq | 2,245,170 | 37,433,393 | 4.05% |
| 2024-04-22 | 16.10 | 16.25 | 15.75 | 16.05 | 15.15 | qfq | 984,892 | 15,783,759 | -0.68% |
| 2024-04-19 | 16.20 | 16.43 | 15.90 | 16.16 | 15.26 | qfq | 1,057,894 | 17,042,445 | -0.74% |
| 2024-04-18 | 16.32 | 16.99 | 16.25 | 16.28 | 15.37 | qfq | 1,547,462 | 25,527,882 | -0.73% |
| 2024-04-17 | 16.08 | 16.58 | 15.88 | 16.40 | 15.48 | qfq | 2,014,669 | 32,962,452 | 3.80% |
| 2024-04-16 | 17.00 | 17.02 | 15.80 | 15.80 | 14.92 | qfq | 2,540,886 | 40,483,809 | -10.02% |
| 2024-04-15 | 18.64 | 19.18 | 17.30 | 17.56 | 16.58 | qfq | 5,488,831 | 98,360,731 | -8.64% |
| 2024-04-12 | 17.45 | 19.22 | 17.45 | 19.22 | 18.15 | qfq | 3,423,296 | 64,639,903 | 10.02% |
| 2024-04-11 | 17.26 | 17.79 | 17.26 | 17.47 | 16.50 | qfq | 599,100 | 10,542,454 | -0.29% |
| 2024-04-10 | 17.99 | 17.99 | 17.38 | 17.52 | 16.54 | qfq | 717,727 | 12,607,806 | -2.40% |
| 2024-04-09 | 17.45 | 17.96 | 17.45 | 17.95 | 16.95 | qfq | 682,900 | 12,169,718 | 2.81% |
| 2024-04-08 | 18.29 | 18.31 | 17.45 | 17.46 | 16.49 | qfq | 1,226,659 | 21,806,050 | -4.54% |
| 2024-04-03 | 18.56 | 18.80 | 18.21 | 18.29 | 17.27 | qfq | 1,328,354 | 24,445,847 | -1.88% |
| 2024-04-02 | 18.26 | 19.37 | 18.25 | 18.64 | 17.60 | qfq | 2,185,551 | 40,993,110 | 2.19% |
| 2024-04-01 | 17.99 | 18.27 | 17.90 | 18.24 | 17.22 | qfq | 694,424 | 12,581,220 | 2.36% |
| 2024-03-29 | 17.72 | 17.83 | 17.55 | 17.82 | 16.83 | qfq | 582,400 | 10,312,917 | 1.25% |
| 2024-03-28 | 17.18 | 17.75 | 17.00 | 17.60 | 16.62 | qfq | 640,296 | 11,210,253 | 2.92% |
| 2024-03-27 | 17.55 | 17.78 | 17.10 | 17.10 | 16.15 | qfq | 593,206 | 10,321,627 | -2.62% |
| 2024-03-26 | 17.60 | 17.98 | 17.25 | 17.56 | 16.58 | qfq | 614,027 | 10,774,273 | -0.23% |
| 2024-03-25 | 18.12 | 18.18 | 17.59 | 17.60 | 16.62 | qfq | 797,600 | 14,243,315 | -2.92% |
| 2024-03-22 | 18.64 | 18.64 | 18.06 | 18.13 | 17.12 | qfq | 748,180 | 13,672,283 | -2.37% |
| 2024-03-21 | 18.55 | 18.80 | 18.25 | 18.57 | 17.53 | qfq | 814,155 | 15,079,774 | 0.27% |
| 2024-03-20 | 18.62 | 18.62 | 18.17 | 18.52 | 17.49 | qfq | 923,862 | 16,969,891 | 0.54% |
| 2024-03-19 | 18.78 | 19.04 | 18.41 | 18.42 | 17.39 | qfq | 1,597,138 | 29,961,423 | -0.81% |
| 2024-03-18 | 17.88 | 18.57 | 17.88 | 18.57 | 17.53 | qfq | 1,027,694 | 18,730,306 | 3.92% |
| 2024-03-15 | 17.65 | 17.89 | 17.51 | 17.87 | 16.87 | qfq | 778,160 | 13,753,199 | 2.06% |
| 2024-03-14 | 17.55 | 17.75 | 17.28 | 17.51 | 16.53 | qfq | 656,000 | 11,520,729 | 0.06% |
| 2024-03-13 | 17.69 | 17.70 | 17.33 | 17.50 | 16.52 | qfq | 616,653 | 10,792,875 | 0.00% |
| 2024-03-12 | 17.25 | 17.53 | 17.25 | 17.50 | 16.52 | qfq | 969,643 | 16,864,626 | 2.10% |
| 2024-03-11 | 16.87 | 17.14 | 16.81 | 17.14 | 16.18 | qfq | 617,898 | 10,502,052 | 1.60% |
| 2024-03-08 | 16.90 | 17.08 | 16.62 | 16.87 | 15.93 | qfq | 497,872 | 8,362,871 | -0.18% |
| 2024-03-07 | 16.90 | 17.19 | 16.76 | 16.90 | 15.96 | qfq | 759,142 | 12,905,652 | 0.24% |
| 2024-03-06 | 16.70 | 17.19 | 16.51 | 16.86 | 15.92 | qfq | 680,900 | 11,413,926 | 0.90% |
| 2024-03-05 | 17.20 | 17.21 | 16.61 | 16.71 | 15.78 | qfq | 783,084 | 13,172,806 | -2.79% |
| 2024-03-04 | 17.36 | 17.50 | 16.96 | 17.19 | 16.23 | qfq | 641,200 | 11,012,308 | -1.04% |
| 2024-03-01 | 17.00 | 17.39 | 17.00 | 17.37 | 16.40 | qfq | 987,152 | 17,027,520 | 2.78% |
| 2024-02-29 | 16.11 | 16.90 | 16.01 | 16.90 | 15.96 | qfq | 1,221,696 | 20,373,293 | 3.74% |
| 2024-02-28 | 17.85 | 18.16 | 16.29 | 16.29 | 15.38 | qfq | 1,856,484 | 32,015,349 | -8.07% |
| 2024-02-27 | 17.44 | 17.73 | 17.21 | 17.72 | 16.73 | qfq | 742,458 | 13,029,033 | 1.55% |
| 2024-02-26 | 17.15 | 17.78 | 17.11 | 17.45 | 16.48 | qfq | 1,292,648 | 22,487,890 | 2.71% |
| 2024-02-23 | 16.66 | 17.03 | 16.49 | 16.99 | 16.04 | qfq | 1,065,750 | 17,873,478 | 3.03% |
| 2024-02-22 | 16.17 | 16.50 | 16.17 | 16.49 | 15.57 | qfq | 835,320 | 13,674,368 | 1.48% |
| 2024-02-21 | 16.19 | 16.60 | 15.87 | 16.25 | 15.34 | qfq | 1,146,319 | 18,655,764 | 2.20% |
| 2024-02-20 | 15.80 | 15.94 | 15.58 | 15.90 | 15.01 | qfq | 688,920 | 10,906,262 | 0.51% |
| 2024-02-19 | 15.40 | 16.16 | 15.30 | 15.82 | 14.94 | qfq | 1,158,943 | 18,273,393 | 4.08% |
| 2024-02-08 | 14.00 | 15.24 | 13.87 | 15.20 | 14.35 | qfq | 1,491,877 | 21,934,205 | 8.49% |
| 2024-02-07 | 15.00 | 15.09 | 13.88 | 14.01 | 13.23 | qfq | 1,534,883 | 22,181,495 | -6.79% |
| 2024-02-06 | 14.50 | 15.48 | 13.68 | 15.03 | 14.19 | qfq | 1,242,133 | 18,013,329 | 1.14% |
| 2024-02-05 | 16.39 | 16.39 | 14.80 | 14.86 | 14.03 | qfq | 1,463,100 | 22,222,089 | -9.61% |
| 2024-02-02 | 17.19 | 17.67 | 15.85 | 16.44 | 15.52 | qfq | 1,218,501 | 20,337,356 | -4.14% |
| 2024-02-01 | 17.67 | 17.74 | 16.76 | 17.15 | 16.19 | qfq | 1,087,682 | 18,688,154 | -2.89% |
| 2024-01-31 | 18.85 | 18.85 | 17.58 | 17.66 | 16.67 | qfq | 1,606,268 | 29,101,306 | -6.31% |
| 2024-01-30 | 19.73 | 19.76 | 18.78 | 18.85 | 17.80 | qfq | 867,000 | 16,674,722 | -4.46% |
| 2024-01-29 | 20.38 | 20.57 | 19.73 | 19.73 | 18.63 | qfq | 775,700 | 15,517,394 | -2.76% |
| 2024-01-26 | 20.26 | 20.66 | 20.17 | 20.29 | 19.16 | qfq | 759,496 | 15,520,356 | 0.35% |
| 2024-01-25 | 19.49 | 20.22 | 19.46 | 20.22 | 19.09 | qfq | 884,200 | 17,641,102 | 3.48% |
| 2024-01-24 | 19.62 | 19.86 | 18.90 | 19.54 | 18.45 | qfq | 1,318,500 | 25,589,649 | -0.51% |
| 2024-01-23 | 19.83 | 19.83 | 19.17 | 19.64 | 18.54 | qfq | 1,076,733 | 20,985,499 | -1.41% |
| 2024-01-22 | 21.52 | 21.52 | 19.92 | 19.92 | 18.81 | qfq | 1,673,892 | 34,704,381 | -7.65% |
| 2024-01-19 | 21.54 | 22.32 | 21.25 | 21.57 | 20.37 | qfq | 1,531,900 | 33,296,443 | -0.05% |
| 2024-01-18 | 21.58 | 21.65 | 20.85 | 21.58 | 20.38 | qfq | 1,094,798 | 23,259,570 | -0.14% |
| 2024-01-17 | 22.00 | 22.20 | 21.60 | 21.61 | 20.40 | qfq | 573,800 | 12,558,775 | -2.04% |
| 2024-01-16 | 22.24 | 22.25 | 21.76 | 22.06 | 20.83 | qfq | 493,230 | 10,836,846 | -0.14% |
| 2024-01-15 | 22.25 | 22.25 | 22.01 | 22.09 | 20.86 | qfq | 504,696 | 11,161,220 | -0.72% |
| 2024-01-12 | 22.29 | 22.52 | 22.23 | 22.25 | 21.01 | qfq | 637,898 | 14,292,718 | -0.45% |
| 2024-01-11 | 22.20 | 22.35 | 21.99 | 22.35 | 21.10 | qfq | 642,198 | 14,240,455 | 0.99% |
| 2024-01-10 | 22.21 | 22.49 | 22.03 | 22.13 | 20.90 | qfq | 578,900 | 12,887,185 | -0.05% |
| 2024-01-09 | 22.20 | 22.45 | 22.03 | 22.14 | 20.90 | qfq | 578,696 | 12,848,067 | 0.54% |
| 2024-01-08 | 22.32 | 22.47 | 22.01 | 22.02 | 20.79 | qfq | 643,200 | 14,276,624 | -1.61% |
| 2024-01-05 | 22.60 | 22.78 | 22.30 | 22.38 | 21.13 | qfq | 786,226 | 17,734,969 | -0.58% |
| 2024-01-04 | 22.47 | 22.61 | 22.37 | 22.51 | 21.25 | qfq | 700,000 | 15,744,880 | 0.40% |
| 2024-01-03 | 22.60 | 22.80 | 22.35 | 22.42 | 21.17 | qfq | 752,326 | 16,954,369 | -0.75% |
| 2024-01-02 | 22.19 | 22.75 | 22.15 | 22.59 | 21.33 | qfq | 1,230,852 | 27,748,807 | 2.03% |
| 2023-12-29 | 21.80 | 22.17 | 21.77 | 22.14 | 20.90 | qfq | 769,278 | 16,975,457 | 1.19% |
| 2023-12-28 | 21.58 | 22.06 | 21.42 | 21.88 | 20.66 | qfq | 1,003,157 | 21,936,109 | 1.25% |
| 2023-12-27 | 21.55 | 21.69 | 21.29 | 21.61 | 20.40 | qfq | 562,376 | 12,120,204 | 0.84% |
| 2023-12-26 | 21.60 | 21.74 | 21.40 | 21.43 | 20.23 | qfq | 449,300 | 9,682,196 | -0.79% |
| 2023-12-25 | 22.00 | 22.00 | 21.51 | 21.60 | 20.39 | qfq | 576,100 | 12,458,205 | -1.50% |
| 2023-12-22 | 22.12 | 22.26 | 21.83 | 21.93 | 20.71 | qfq | 490,900 | 10,806,758 | -0.86% |
| 2023-12-21 | 22.00 | 22.20 | 21.53 | 22.12 | 20.89 | qfq | 591,141 | 12,923,892 | 0.27% |
| 2023-12-20 | 22.04 | 22.40 | 22.00 | 22.06 | 20.83 | qfq | 681,843 | 15,173,011 | 0.41% |
| 2023-12-19 | 21.90 | 22.05 | 21.70 | 21.97 | 20.74 | qfq | 486,196 | 10,639,257 | 0.83% |
| 2023-12-18 | 21.96 | 22.20 | 21.75 | 21.79 | 20.57 | qfq | 470,556 | 10,311,797 | -1.04% |
| 2023-12-15 | 22.15 | 22.26 | 21.96 | 22.02 | 20.79 | qfq | 378,100 | 8,349,957 | -0.09% |
| 2023-12-14 | 22.10 | 22.30 | 22.03 | 22.04 | 20.81 | qfq | 440,200 | 9,755,272 | -0.23% |
| 2023-12-13 | 22.06 | 22.32 | 21.85 | 22.09 | 20.86 | qfq | 517,694 | 11,456,754 | 0.09% |
| 2023-12-12 | 22.00 | 22.13 | 21.82 | 22.07 | 20.84 | qfq | 594,520 | 13,066,700 | 0.41% |
| 2023-12-11 | 21.69 | 22.08 | 21.35 | 21.98 | 20.75 | qfq | 892,000 | 19,499,285 | 0.92% |
| 2023-12-08 | 22.27 | 22.53 | 21.76 | 21.78 | 20.56 | qfq | 882,552 | 19,480,560 | -2.46% |
| 2023-12-07 | 22.49 | 22.49 | 22.03 | 22.33 | 21.08 | qfq | 509,700 | 11,337,342 | -0.58% |
| 2023-12-06 | 22.45 | 22.79 | 22.28 | 22.46 | 21.21 | qfq | 694,184 | 15,697,228 | 0.58% |
| 2023-12-05 | 22.76 | 22.81 | 22.33 | 22.33 | 21.08 | qfq | 454,802 | 10,228,987 | -1.89% |
| 2023-12-04 | 22.73 | 22.88 | 22.57 | 22.76 | 21.49 | qfq | 478,724 | 10,878,767 | 0.49% |
| 2023-12-01 | 22.75 | 22.90 | 22.54 | 22.65 | 21.39 | qfq | 574,526 | 13,016,063 | -0.44% |
| 2023-11-30 | 23.04 | 23.19 | 22.63 | 22.75 | 21.48 | qfq | 669,896 | 15,275,793 | -1.17% |
| 2023-11-29 | 23.34 | 23.34 | 23.00 | 23.02 | 21.74 | qfq | 533,203 | 12,328,541 | -1.46% |
| 2023-11-28 | 22.95 | 23.36 | 22.90 | 23.36 | 22.06 | qfq | 756,174 | 17,585,623 | 1.88% |
| 2023-11-27 | 23.00 | 23.19 | 22.81 | 22.93 | 21.65 | qfq | 523,926 | 12,039,779 | -0.22% |
| 2023-11-24 | 23.28 | 23.30 | 22.85 | 22.98 | 21.70 | qfq | 583,786 | 13,427,764 | -1.29% |
| 2023-11-23 | 23.10 | 23.30 | 23.08 | 23.28 | 21.98 | qfq | 538,710 | 12,503,099 | 0.52% |
| 2023-11-22 | 23.48 | 23.48 | 23.13 | 23.16 | 21.87 | qfq | 541,247 | 12,581,928 | -0.77% |
| 2023-11-21 | 23.39 | 23.52 | 23.31 | 23.34 | 22.04 | qfq | 468,204 | 10,964,769 | -0.30% |
| 2023-11-20 | 23.38 | 23.46 | 23.23 | 23.41 | 22.10 | qfq | 504,110 | 11,768,087 | 0.47% |
| 2023-11-17 | 23.21 | 23.43 | 23.01 | 23.30 | 22.00 | qfq | 553,300 | 12,890,941 | 0.52% |
| 2023-11-16 | 23.31 | 23.32 | 23.15 | 23.18 | 21.89 | qfq | 422,826 | 9,816,838 | -0.22% |
| 2023-11-15 | 23.29 | 23.37 | 23.16 | 23.23 | 21.93 | qfq | 539,400 | 12,550,966 | 0.35% |
| 2023-11-14 | 23.33 | 23.33 | 23.07 | 23.15 | 21.86 | qfq | 592,677 | 13,721,616 | -0.52% |
| 2023-11-13 | 22.95 | 23.32 | 22.95 | 23.27 | 21.97 | qfq | 706,747 | 16,379,983 | 1.22% |
| 2023-11-10 | 22.90 | 23.03 | 22.75 | 22.99 | 21.71 | qfq | 671,514 | 15,394,541 | 0.44% |
| 2023-11-09 | 22.89 | 23.01 | 22.80 | 22.89 | 21.61 | qfq | 493,284 | 11,301,399 | 0.00% |
| 2023-11-08 | 22.96 | 22.96 | 22.70 | 22.89 | 21.61 | qfq | 478,651 | 10,934,488 | 0.22% |
| 2023-11-07 | 22.83 | 22.92 | 22.65 | 22.84 | 21.57 | qfq | 487,200 | 11,107,189 | 0.13% |
| 2023-11-06 | 22.78 | 22.86 | 22.61 | 22.81 | 21.54 | qfq | 722,810 | 16,448,667 | 0.93% |
| 2023-11-03 | 23.50 | 23.50 | 22.27 | 22.60 | 21.34 | qfq | 961,913 | 21,761,925 | 1.21% |
| 2023-11-02 | 22.49 | 22.54 | 22.29 | 22.33 | 21.08 | qfq | 638,996 | 14,318,064 | -0.45% |
| 2023-11-01 | 22.47 | 22.47 | 22.20 | 22.43 | 21.18 | qfq | 446,002 | 9,971,271 | 0.36% |
| 2023-10-31 | 22.26 | 22.46 | 22.08 | 22.35 | 21.10 | qfq | 632,898 | 14,079,155 | 0.09% |
| 2023-10-30 | 22.12 | 22.39 | 22.10 | 22.33 | 21.08 | qfq | 578,505 | 12,901,200 | 0.90% |
| 2023-10-27 | 21.71 | 22.13 | 21.50 | 22.13 | 20.90 | qfq | 750,898 | 16,519,963 | 1.93% |
| 2023-10-26 | 21.78 | 21.79 | 21.35 | 21.71 | 20.50 | qfq | 607,392 | 13,087,251 | -0.32% |
| 2023-10-25 | 21.52 | 21.86 | 21.52 | 21.78 | 20.56 | qfq | 497,626 | 10,826,122 | 1.02% |
| 2023-10-24 | 20.96 | 21.71 | 20.80 | 21.56 | 20.36 | qfq | 1,140,713 | 24,450,935 | 4.00% |
| 2023-10-23 | 21.60 | 21.65 | 20.66 | 20.73 | 19.57 | qfq | 893,198 | 18,718,468 | -4.03% |
| 2023-10-20 | 21.67 | 21.97 | 21.56 | 21.60 | 20.39 | qfq | 429,436 | 9,324,229 | -0.46% |
| 2023-10-19 | 21.57 | 22.15 | 21.55 | 21.70 | 20.49 | qfq | 591,345 | 12,921,799 | -0.14% |
| 2023-10-18 | 22.04 | 22.10 | 21.65 | 21.73 | 20.52 | qfq | 715,502 | 15,571,133 | -1.98% |
| 2023-10-17 | 21.96 | 22.21 | 21.88 | 22.17 | 20.93 | qfq | 515,198 | 11,349,809 | 0.59% |
| 2023-10-16 | 22.26 | 22.38 | 21.94 | 22.04 | 20.81 | qfq | 647,415 | 14,269,661 | -1.17% |
| 2023-10-13 | 22.55 | 22.55 | 22.20 | 22.30 | 21.06 | qfq | 628,700 | 14,015,665 | -1.15% |
| 2023-10-12 | 22.47 | 22.57 | 22.28 | 22.56 | 21.30 | qfq | 654,100 | 14,691,651 | 0.40% |
| 2023-10-11 | 22.49 | 22.60 | 22.20 | 22.47 | 21.22 | qfq | 631,277 | 14,172,846 | 0.40% |
| 2023-10-10 | 22.35 | 22.56 | 22.33 | 22.38 | 21.13 | qfq | 510,500 | 11,453,865 | -0.18% |
| 2023-10-09 | 22.45 | 22.59 | 22.24 | 22.42 | 21.17 | qfq | 614,452 | 13,762,224 | -0.13% |
| 2023-09-28 | 22.71 | 22.88 | 22.05 | 22.45 | 21.20 | qfq | 1,492,404 | 33,502,389 | -1.10% |
| 2023-09-27 | 22.66 | 23.00 | 22.60 | 22.70 | 21.43 | qfq | 701,630 | 16,000,731 | 0.00% |
| 2023-09-26 | 22.88 | 22.90 | 22.62 | 22.70 | 21.43 | qfq | 415,826 | 9,445,364 | -0.74% |
| 2023-09-25 | 23.16 | 23.16 | 22.85 | 22.87 | 21.59 | qfq | 633,700 | 14,533,803 | -1.21% |
| 2023-09-22 | 22.80 | 23.20 | 22.44 | 23.15 | 21.86 | qfq | 888,364 | 20,330,325 | 2.07% |
| 2023-09-21 | 22.98 | 22.98 | 22.66 | 22.68 | 21.41 | qfq | 515,900 | 11,749,092 | -0.96% |
| 2023-09-20 | 23.21 | 23.30 | 22.87 | 22.90 | 21.62 | qfq | 741,028 | 17,072,196 | -1.46% |
| 2023-09-19 | 23.50 | 23.59 | 23.20 | 23.24 | 21.94 | qfq | 755,350 | 17,611,923 | -1.40% |
| 2023-09-18 | 23.36 | 23.84 | 23.18 | 23.57 | 22.25 | qfq | 860,650 | 20,323,976 | 0.90% |
| 2023-09-15 | 23.35 | 23.58 | 23.21 | 23.36 | 22.06 | qfq | 566,600 | 13,250,322 | 0.30% |
| 2023-09-14 | 23.46 | 23.50 | 23.11 | 23.29 | 21.99 | qfq | 419,900 | 9,769,106 | -0.68% |
| 2023-09-13 | 23.93 | 23.93 | 23.36 | 23.45 | 22.14 | qfq | 669,370 | 15,757,891 | -1.80% |
| 2023-09-12 | 23.97 | 23.98 | 23.75 | 23.88 | 22.55 | qfq | 496,824 | 11,866,100 | -0.17% |
| 2023-09-11 | 23.51 | 24.04 | 23.43 | 23.92 | 22.59 | qfq | 804,398 | 19,148,113 | 1.10% |
| 2023-09-08 | 23.35 | 23.73 | 23.10 | 23.66 | 22.34 | qfq | 905,600 | 21,358,480 | 1.07% |
| 2023-09-07 | 23.85 | 24.04 | 23.41 | 23.41 | 22.10 | qfq | 1,054,199 | 24,929,826 | -2.38% |
| 2023-09-06 | 23.65 | 24.03 | 23.60 | 23.98 | 22.64 | qfq | 1,151,298 | 27,483,056 | 0.88% |
| 2023-09-05 | 23.83 | 23.93 | 23.63 | 23.77 | 22.44 | qfq | 751,672 | 17,854,057 | -0.25% |
| 2023-09-04 | 23.80 | 23.95 | 23.66 | 23.83 | 22.50 | qfq | 1,199,960 | 28,529,859 | 0.13% |
| 2023-09-01 | 23.67 | 24.15 | 23.44 | 23.80 | 22.47 | qfq | 1,335,709 | 31,737,087 | 0.68% |
| 2023-08-31 | 23.53 | 23.86 | 23.17 | 23.64 | 22.32 | qfq | 1,681,579 | 39,540,568 | 0.98% |
| 2023-08-30 | 23.30 | 23.72 | 23.30 | 23.41 | 22.10 | qfq | 1,842,496 | 43,280,086 | -0.04% |
| 2023-08-29 | 22.69 | 23.46 | 22.61 | 23.42 | 22.11 | qfq | 2,209,806 | 51,234,674 | 3.22% |
| 2023-08-28 | 23.78 | 23.78 | 22.51 | 22.69 | 21.42 | qfq | 2,400,391 | 55,411,350 | 0.00% |
| 2023-08-25 | 24.51 | 24.53 | 22.51 | 22.69 | 21.42 | qfq | 4,803,512 | 111,442,731 | -9.28% |
| 2023-08-24 | 26.19 | 26.36 | 24.90 | 25.01 | 23.61 | qfq | 4,623,614 | 116,561,415 | -4.90% |
| 2023-08-23 | 26.33 | 27.24 | 26.06 | 26.30 | 24.83 | qfq | 5,501,385 | 145,802,990 | -1.13% |
| 2023-08-22 | 27.98 | 27.98 | 25.99 | 26.60 | 25.12 | qfq | 10,288,495 | 275,367,289 | -5.27% |
| 2023-08-21 | 25.98 | 28.08 | 25.73 | 28.08 | 26.51 | qfq | 10,120,020 | 282,237,225 | 9.99% |
| 2023-08-18 | 25.30 | 26.02 | 25.29 | 25.53 | 24.11 | qfq | 1,517,178 | 38,993,103 | 0.95% |
| 2023-08-17 | 25.38 | 25.38 | 24.70 | 25.29 | 23.88 | qfq | 630,210 | 15,800,634 | -0.35% |
| 2023-08-16 | 25.19 | 25.63 | 25.16 | 25.38 | 23.96 | qfq | 970,348 | 24,647,614 | 0.71% |
| 2023-08-15 | 25.02 | 25.28 | 24.92 | 25.20 | 23.79 | qfq | 484,526 | 12,154,376 | 0.72% |
| 2023-08-14 | 25.04 | 25.17 | 24.56 | 25.02 | 23.62 | qfq | 579,598 | 14,394,868 | -0.40% |
| 2023-08-11 | 25.52 | 25.52 | 25.08 | 25.12 | 23.72 | qfq | 463,400 | 11,707,661 | -1.57% |
| 2023-08-10 | 25.06 | 25.70 | 25.06 | 25.52 | 24.10 | qfq | 897,423 | 22,813,057 | 1.84% |
| 2023-08-09 | 25.10 | 25.15 | 24.96 | 25.06 | 23.66 | qfq | 319,200 | 7,998,439 | -0.20% |
| 2023-08-08 | 25.18 | 25.18 | 24.95 | 25.11 | 23.71 | qfq | 345,500 | 8,670,355 | -0.04% |
| 2023-08-07 | 25.67 | 25.67 | 24.95 | 25.12 | 23.72 | qfq | 1,077,500 | 27,190,503 | -2.22% |
| 2023-08-04 | 25.60 | 25.88 | 25.52 | 25.69 | 24.26 | qfq | 1,316,048 | 33,790,963 | -1.80% |
| 2023-08-03 | 25.84 | 26.25 | 25.69 | 26.16 | 24.70 | qfq | 1,904,814 | 49,751,391 | 1.28% |
| 2023-08-02 | 25.78 | 25.95 | 25.61 | 25.83 | 24.39 | qfq | 415,831 | 10,707,564 | 0.23% |
| 2023-08-01 | 25.74 | 25.80 | 25.63 | 25.77 | 24.33 | qfq | 421,482 | 10,833,622 | -0.04% |
| 2023-07-31 | 25.50 | 25.79 | 25.49 | 25.78 | 24.34 | qfq | 708,486 | 18,214,411 | 1.14% |
| 2023-07-28 | 25.43 | 25.55 | 25.19 | 25.49 | 24.07 | qfq | 498,556 | 12,653,835 | 0.24% |
| 2023-07-27 | 25.65 | 25.80 | 25.42 | 25.43 | 24.01 | qfq | 540,704 | 13,842,110 | -1.01% |
| 2023-07-26 | 25.78 | 25.82 | 25.62 | 25.69 | 24.26 | qfq | 423,976 | 10,895,126 | -0.50% |
| 2023-07-25 | 25.66 | 25.84 | 25.66 | 25.82 | 24.38 | qfq | 652,783 | 16,827,827 | 0.62% |
| 2023-07-24 | 25.43 | 25.73 | 25.42 | 25.66 | 24.23 | qfq | 372,700 | 9,542,143 | 0.59% |
| 2023-07-21 | 25.45 | 25.64 | 25.35 | 25.51 | 24.09 | qfq | 447,440 | 11,408,062 | 0.24% |
| 2023-07-20 | 25.69 | 25.90 | 25.42 | 25.45 | 24.03 | qfq | 653,629 | 16,752,962 | -1.13% |
| 2023-07-19 | 26.15 | 26.17 | 25.66 | 25.74 | 24.30 | qfq | 643,802 | 16,634,364 | -0.62% |
| 2023-07-18 | 25.74 | 25.96 | 25.60 | 25.90 | 24.45 | qfq | 615,403 | 15,863,200 | 0.78% |