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
通达创智001368.SZ
最近收盘价20.672026-07-17
最近交易日2026-07-17
成交量（股）2,150,251
成交额（元）45,732,994
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | 2026-05-13 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-06 | 2025-12-12 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-26 | 2025-05-08 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-20 | 2024-11-26 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-20 | 2024-04-29 | cash_dividend | 0.8 | — | — | — | 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 | 21.79 | 22.10 | 20.59 | 20.67 | 20.67 | qfq | 2,150,251 | 45,732,994 | -4.88% |
| 2026-07-16 | 21.22 | 22.60 | 21.09 | 21.73 | 21.73 | qfq | 1,942,600 | 42,480,153 | 2.02% |
| 2026-07-15 | 21.16 | 21.42 | 20.90 | 21.30 | 21.30 | qfq | 1,306,500 | 27,716,940 | 0.76% |
| 2026-07-14 | 20.45 | 21.24 | 20.16 | 21.14 | 21.14 | qfq | 1,269,000 | 26,364,762 | 3.42% |
| 2026-07-13 | 20.86 | 21.17 | 20.35 | 20.44 | 20.44 | qfq | 1,011,400 | 20,854,751 | -3.22% |
| 2026-07-10 | 20.71 | 21.36 | 20.38 | 21.12 | 21.12 | qfq | 1,590,300 | 33,374,625 | 2.03% |
| 2026-07-09 | 20.98 | 21.08 | 20.34 | 20.70 | 20.70 | qfq | 1,253,800 | 25,890,195 | -1.33% |
| 2026-07-08 | 21.81 | 21.81 | 20.95 | 20.98 | 20.98 | qfq | 1,528,369 | 32,467,499 | -3.81% |
| 2026-07-07 | 22.02 | 22.02 | 21.20 | 21.81 | 21.81 | qfq | 1,958,482 | 42,315,907 | -1.13% |
| 2026-07-06 | 21.62 | 22.36 | 21.42 | 22.06 | 22.06 | qfq | 2,109,900 | 46,187,641 | 2.04% |
| 2026-07-03 | 21.05 | 21.75 | 20.92 | 21.62 | 21.62 | qfq | 1,518,600 | 32,612,244 | 3.35% |
| 2026-07-02 | 20.61 | 21.26 | 20.42 | 20.92 | 20.92 | qfq | 1,950,500 | 41,007,571 | 1.21% |
| 2026-07-01 | 20.57 | 20.96 | 20.34 | 20.67 | 20.67 | qfq | 2,175,100 | 44,919,912 | 0.49% |
| 2026-06-30 | 20.65 | 20.88 | 20.31 | 20.57 | 20.57 | qfq | 1,082,700 | 22,231,405 | -1.15% |
| 2026-06-29 | 20.51 | 20.91 | 19.82 | 20.81 | 20.81 | qfq | 1,737,100 | 35,487,408 | 0.58% |
| 2026-06-26 | 21.44 | 21.44 | 20.49 | 20.69 | 20.69 | qfq | 1,582,307 | 32,844,550 | -3.32% |
| 2026-06-25 | 22.25 | 22.25 | 21.13 | 21.40 | 21.40 | qfq | 2,254,500 | 48,366,925 | -4.12% |
| 2026-06-24 | 22.10 | 22.79 | 21.82 | 22.32 | 22.32 | qfq | 2,295,669 | 51,064,710 | 1.18% |
| 2026-06-23 | 21.98 | 22.45 | 21.83 | 22.06 | 22.06 | qfq | 1,382,500 | 30,695,059 | 0.73% |
| 2026-06-22 | 22.19 | 22.29 | 21.05 | 21.90 | 21.90 | qfq | 1,632,826 | 35,071,123 | -0.82% |
| 2026-06-18 | 22.13 | 22.18 | 21.65 | 22.08 | 22.08 | qfq | 1,299,469 | 28,519,849 | -0.23% |
| 2026-06-17 | 22.67 | 22.80 | 22.01 | 22.13 | 22.13 | qfq | 1,269,369 | 28,278,817 | -2.30% |
| 2026-06-16 | 22.92 | 22.97 | 22.38 | 22.65 | 22.65 | qfq | 1,414,969 | 32,058,408 | -1.09% |
| 2026-06-15 | 23.30 | 23.64 | 22.84 | 22.90 | 22.90 | qfq | 1,619,700 | 37,547,272 | -1.67% |
| 2026-06-12 | 23.23 | 23.37 | 22.82 | 23.29 | 23.29 | qfq | 1,079,000 | 24,990,924 | 1.57% |
| 2026-06-11 | 22.99 | 23.36 | 22.63 | 22.93 | 22.93 | qfq | 1,123,900 | 25,752,943 | -0.91% |
| 2026-06-10 | 23.32 | 23.53 | 22.81 | 23.14 | 23.14 | qfq | 1,512,600 | 34,937,898 | -1.32% |
| 2026-06-09 | 24.41 | 24.54 | 23.33 | 23.45 | 23.45 | qfq | 2,182,400 | 51,751,532 | -2.98% |
| 2026-06-08 | 24.08 | 25.21 | 23.77 | 24.17 | 24.17 | qfq | 2,573,000 | 63,126,987 | -1.51% |
| 2026-06-05 | 23.96 | 26.13 | 23.83 | 24.54 | 24.54 | qfq | 3,909,869 | 97,657,668 | 2.46% |
| 2026-06-04 | 24.16 | 24.48 | 23.80 | 23.95 | 23.95 | qfq | 1,269,381 | 30,650,071 | -1.44% |
| 2026-06-03 | 24.81 | 25.09 | 24.11 | 24.30 | 24.30 | qfq | 1,162,169 | 28,448,737 | -2.10% |
| 2026-06-02 | 25.66 | 25.78 | 24.52 | 24.82 | 24.82 | qfq | 1,885,900 | 47,013,161 | -2.67% |
| 2026-06-01 | 25.10 | 25.90 | 24.70 | 25.50 | 25.50 | qfq | 2,341,300 | 59,525,051 | 1.88% |
| 2026-05-29 | 25.42 | 25.91 | 24.79 | 25.03 | 25.03 | qfq | 1,616,000 | 40,738,876 | -0.75% |
| 2026-05-28 | 25.79 | 25.79 | 24.48 | 25.22 | 25.22 | qfq | 1,411,869 | 35,355,700 | -1.10% |
| 2026-05-27 | 26.12 | 26.31 | 25.21 | 25.50 | 25.50 | qfq | 1,501,969 | 38,401,191 | -2.63% |
| 2026-05-26 | 26.90 | 27.19 | 26.07 | 26.19 | 26.19 | qfq | 1,480,169 | 38,961,326 | -3.29% |
| 2026-05-25 | 27.25 | 27.70 | 26.62 | 27.08 | 27.08 | qfq | 1,597,500 | 43,141,077 | -0.66% |
| 2026-05-22 | 27.13 | 27.80 | 26.34 | 27.26 | 27.26 | qfq | 1,585,500 | 42,851,824 | 0.96% |
| 2026-05-21 | 27.98 | 28.18 | 26.81 | 27.00 | 27.00 | qfq | 1,794,999 | 49,482,673 | -2.91% |
| 2026-05-20 | 28.23 | 28.23 | 27.60 | 27.81 | 27.81 | qfq | 1,428,600 | 39,735,438 | -1.38% |
| 2026-05-19 | 28.66 | 29.05 | 27.87 | 28.20 | 28.20 | qfq | 1,136,500 | 32,183,961 | -1.81% |
| 2026-05-18 | 28.50 | 29.00 | 28.34 | 28.72 | 28.72 | qfq | 1,653,000 | 47,392,852 | -0.14% |
| 2026-05-15 | 29.33 | 29.33 | 28.28 | 28.76 | 28.76 | qfq | 1,670,500 | 48,106,179 | 0.63% |
| 2026-05-14 | 29.10 | 29.49 | 28.58 | 28.58 | 28.58 | qfq | 1,631,000 | 47,351,136 | -1.45% |
| 2026-05-13 | 28.96 | 29.75 | 28.88 | 29.00 | 29.00 | qfq | 2,004,700 | 58,758,683 | -0.38% |
| 2026-05-12 | 30.29 | 30.34 | 29.02 | 29.11 | 28.96 | qfq | 2,593,700 | 76,458,226 | -3.90% |
| 2026-05-11 | 30.31 | 30.86 | 30.02 | 30.29 | 30.13 | qfq | 2,444,200 | 74,164,947 | -0.07% |
| 2026-05-08 | 29.99 | 30.54 | 29.89 | 30.31 | 30.15 | qfq | 1,766,600 | 53,577,438 | 1.00% |
| 2026-05-07 | 30.57 | 30.57 | 29.63 | 30.01 | 29.86 | qfq | 1,818,200 | 54,459,849 | -1.15% |
| 2026-05-06 | 30.89 | 30.95 | 30.15 | 30.36 | 30.20 | qfq | 2,513,400 | 76,507,681 | -0.69% |
| 2026-04-30 | 30.57 | 30.97 | 30.00 | 30.57 | 30.41 | qfq | 2,207,500 | 67,391,807 | 0.00% |
| 2026-04-29 | 29.21 | 30.88 | 29.20 | 30.57 | 30.41 | qfq | 4,076,300 | 123,907,680 | 4.66% |
| 2026-04-28 | 28.40 | 29.68 | 28.25 | 29.21 | 29.06 | qfq | 3,189,800 | 92,931,434 | 2.85% |
| 2026-04-27 | 28.37 | 28.47 | 27.61 | 28.40 | 28.25 | qfq | 1,678,800 | 47,142,548 | 0.07% |
| 2026-04-24 | 28.40 | 28.73 | 27.94 | 28.38 | 28.23 | qfq | 1,521,100 | 43,147,300 | -0.07% |
| 2026-04-23 | 28.30 | 29.55 | 28.14 | 28.40 | 28.25 | qfq | 2,481,200 | 71,377,018 | -0.53% |
| 2026-04-22 | 29.66 | 29.66 | 28.33 | 28.55 | 28.40 | qfq | 2,543,200 | 73,005,119 | -2.86% |
| 2026-04-21 | 29.26 | 30.57 | 29.09 | 29.39 | 29.24 | qfq | 3,122,200 | 92,317,521 | 0.38% |
| 2026-04-20 | 27.90 | 29.35 | 27.85 | 29.28 | 29.13 | qfq | 3,528,001 | 101,798,349 | 4.65% |
| 2026-04-17 | 28.34 | 28.34 | 27.90 | 27.98 | 27.84 | qfq | 1,766,969 | 49,659,854 | -0.82% |
| 2026-04-16 | 27.64 | 28.37 | 27.25 | 28.21 | 28.06 | qfq | 2,865,800 | 80,138,314 | 2.81% |
| 2026-04-15 | 27.76 | 28.50 | 27.21 | 27.44 | 27.30 | qfq | 4,607,833 | 127,947,005 | -1.05% |
| 2026-04-14 | 26.34 | 27.78 | 25.95 | 27.73 | 27.59 | qfq | 5,744,200 | 155,457,010 | 5.80% |
| 2026-04-13 | 25.00 | 26.22 | 24.70 | 26.21 | 26.07 | qfq | 3,933,470 | 101,078,654 | 4.26% |
| 2026-04-10 | 24.79 | 25.32 | 24.78 | 25.14 | 25.01 | qfq | 1,473,600 | 37,057,431 | 1.41% |
| 2026-04-09 | 24.81 | 24.91 | 24.53 | 24.79 | 24.66 | qfq | 1,385,500 | 34,243,684 | -0.68% |
| 2026-04-08 | 24.80 | 25.17 | 24.76 | 24.96 | 24.83 | qfq | 1,700,500 | 42,422,494 | 2.72% |
| 2026-04-07 | 23.58 | 24.42 | 23.48 | 24.30 | 24.17 | qfq | 2,273,100 | 54,739,772 | 2.06% |
| 2026-04-03 | 24.65 | 24.66 | 23.62 | 23.81 | 23.69 | qfq | 1,825,900 | 43,762,747 | -3.41% |
| 2026-04-02 | 24.96 | 25.14 | 24.16 | 24.65 | 24.52 | qfq | 1,760,600 | 43,146,709 | -1.24% |
| 2026-04-01 | 24.97 | 25.14 | 24.46 | 24.96 | 24.83 | qfq | 2,279,100 | 56,582,552 | 2.21% |
| 2026-03-31 | 24.54 | 25.34 | 24.40 | 24.42 | 24.29 | qfq | 2,937,000 | 72,662,926 | -0.49% |
| 2026-03-30 | 23.97 | 24.60 | 23.92 | 24.54 | 24.41 | qfq | 2,748,901 | 66,882,793 | 1.11% |
| 2026-03-27 | 24.33 | 24.50 | 23.73 | 24.27 | 24.14 | qfq | 3,772,569 | 91,229,608 | -2.33% |
| 2026-03-26 | 25.36 | 26.01 | 24.78 | 24.85 | 24.72 | qfq | 1,853,300 | 46,758,589 | -2.13% |
| 2026-03-25 | 24.86 | 25.52 | 24.86 | 25.39 | 25.26 | qfq | 1,471,500 | 37,300,659 | 2.17% |
| 2026-03-24 | 24.25 | 24.92 | 23.87 | 24.85 | 24.72 | qfq | 2,044,800 | 49,926,298 | 4.85% |
| 2026-03-23 | 25.15 | 25.15 | 23.57 | 23.70 | 23.58 | qfq | 2,535,000 | 61,449,348 | -6.32% |
| 2026-03-20 | 25.76 | 26.12 | 25.16 | 25.30 | 25.17 | qfq | 1,776,000 | 45,341,180 | -1.94% |
| 2026-03-19 | 26.45 | 26.45 | 25.51 | 25.80 | 25.67 | qfq | 1,883,771 | 48,763,141 | -2.46% |
| 2026-03-18 | 26.15 | 26.52 | 25.94 | 26.45 | 26.31 | qfq | 1,287,400 | 33,753,373 | 1.77% |
| 2026-03-17 | 26.87 | 26.99 | 25.95 | 25.99 | 25.86 | qfq | 2,537,700 | 67,189,944 | -2.80% |
| 2026-03-16 | 25.91 | 26.80 | 25.85 | 26.74 | 26.60 | qfq | 2,524,801 | 66,803,160 | 2.02% |
| 2026-03-13 | 25.93 | 26.57 | 25.83 | 26.21 | 26.07 | qfq | 1,484,200 | 38,953,949 | 1.08% |
| 2026-03-12 | 26.38 | 26.46 | 25.90 | 25.93 | 25.80 | qfq | 1,543,800 | 40,382,518 | -1.71% |
| 2026-03-11 | 26.90 | 26.90 | 26.20 | 26.38 | 26.24 | qfq | 1,700,469 | 44,955,283 | -1.38% |
| 2026-03-10 | 26.25 | 26.88 | 26.14 | 26.75 | 26.61 | qfq | 2,246,200 | 59,897,196 | 2.49% |
| 2026-03-09 | 27.10 | 27.10 | 25.70 | 26.10 | 25.97 | qfq | 3,017,900 | 78,772,857 | -4.08% |
| 2026-03-06 | 25.89 | 27.46 | 25.87 | 27.21 | 27.07 | qfq | 2,477,169 | 66,902,339 | 4.69% |
| 2026-03-05 | 26.43 | 26.57 | 25.87 | 25.99 | 25.86 | qfq | 1,439,669 | 37,657,805 | -0.04% |
| 2026-03-04 | 25.65 | 26.22 | 25.65 | 26.00 | 25.87 | qfq | 1,884,500 | 48,919,866 | -0.31% |
| 2026-03-03 | 27.16 | 27.46 | 26.00 | 26.08 | 25.95 | qfq | 2,302,100 | 61,222,136 | -3.94% |
| 2026-03-02 | 27.60 | 28.21 | 26.83 | 27.15 | 27.01 | qfq | 2,816,769 | 77,046,917 | -2.58% |
| 2026-02-27 | 27.86 | 28.05 | 27.52 | 27.87 | 27.73 | qfq | 1,957,100 | 54,359,221 | 0.22% |
| 2026-02-26 | 28.03 | 28.07 | 27.70 | 27.81 | 27.67 | qfq | 1,487,100 | 41,395,219 | -0.78% |
| 2026-02-25 | 28.55 | 28.59 | 27.87 | 28.03 | 27.89 | qfq | 2,705,400 | 76,128,588 | -1.72% |
| 2026-02-24 | 28.40 | 28.77 | 28.12 | 28.52 | 28.37 | qfq | 2,911,100 | 82,799,578 | 1.03% |
| 2026-02-13 | 27.38 | 28.75 | 27.38 | 28.23 | 28.08 | qfq | 4,648,100 | 131,208,978 | 2.58% |
| 2026-02-12 | 27.73 | 28.12 | 27.48 | 27.52 | 27.38 | qfq | 3,772,600 | 104,727,352 | -1.08% |
| 2026-02-11 | 28.45 | 28.58 | 27.74 | 27.82 | 27.68 | qfq | 5,000,900 | 140,712,896 | -1.35% |
| 2026-02-10 | 31.22 | 31.27 | 28.20 | 28.20 | 28.05 | qfq | 7,745,900 | 225,868,183 | -9.99% |
| 2026-02-09 | 32.28 | 32.46 | 30.86 | 31.33 | 31.17 | qfq | 4,390,800 | 137,905,727 | -1.60% |
| 2026-02-06 | 32.43 | 32.65 | 31.50 | 31.84 | 31.68 | qfq | 3,522,233 | 112,630,125 | -2.24% |
| 2026-02-05 | 32.86 | 33.67 | 32.47 | 32.57 | 32.40 | qfq | 4,202,000 | 138,234,294 | -1.15% |
| 2026-02-04 | 33.10 | 33.30 | 32.33 | 32.95 | 32.78 | qfq | 4,669,538 | 153,356,489 | 0.30% |
| 2026-02-03 | 32.67 | 33.71 | 31.68 | 32.85 | 32.68 | qfq | 11,189,038 | 367,956,867 | -0.45% |
| 2026-02-02 | 30.60 | 33.00 | 30.60 | 33.00 | 32.83 | qfq | 3,123,053 | 101,616,162 | 10.00% |
| 2026-01-30 | 28.15 | 30.13 | 28.15 | 30.00 | 29.85 | qfq | 4,320,800 | 126,638,780 | 6.57% |
| 2026-01-29 | 28.51 | 29.30 | 27.89 | 28.15 | 28.00 | qfq | 2,259,300 | 64,391,071 | -1.16% |
| 2026-01-28 | 28.70 | 29.39 | 28.39 | 28.48 | 28.33 | qfq | 2,174,000 | 62,717,330 | -0.77% |
| 2026-01-27 | 28.92 | 29.00 | 27.79 | 28.70 | 28.55 | qfq | 1,897,193 | 53,843,527 | -0.69% |
| 2026-01-26 | 28.90 | 29.62 | 28.32 | 28.90 | 28.75 | qfq | 2,985,936 | 86,347,953 | 0.00% |
| 2026-01-23 | 28.38 | 29.15 | 28.02 | 28.90 | 28.75 | qfq | 3,532,094 | 101,460,588 | 2.30% |
| 2026-01-22 | 28.11 | 28.46 | 27.87 | 28.25 | 28.10 | qfq | 2,384,400 | 67,116,176 | 0.61% |
| 2026-01-21 | 26.74 | 28.18 | 26.55 | 28.08 | 27.94 | qfq | 3,321,658 | 91,771,260 | 4.85% |
| 2026-01-20 | 26.81 | 27.18 | 26.58 | 26.78 | 26.64 | qfq | 2,632,669 | 70,784,889 | -0.33% |
| 2026-01-19 | 25.88 | 26.91 | 25.88 | 26.87 | 26.73 | qfq | 2,548,400 | 67,896,902 | 3.31% |
| 2026-01-16 | 26.13 | 26.14 | 25.70 | 26.01 | 25.88 | qfq | 2,013,561 | 52,185,877 | -0.69% |
| 2026-01-15 | 25.30 | 26.56 | 25.21 | 26.19 | 26.06 | qfq | 3,874,869 | 100,897,911 | 2.46% |
| 2026-01-14 | 25.18 | 25.66 | 24.91 | 25.56 | 25.43 | qfq | 2,324,487 | 58,999,522 | 1.11% |
| 2026-01-13 | 25.40 | 25.78 | 25.20 | 25.28 | 25.15 | qfq | 3,186,848 | 81,286,962 | 0.24% |
| 2026-01-12 | 25.07 | 25.23 | 24.68 | 25.22 | 25.09 | qfq | 2,095,469 | 52,356,918 | 1.45% |
| 2026-01-09 | 24.64 | 24.93 | 24.51 | 24.86 | 24.73 | qfq | 1,618,793 | 39,994,553 | 0.89% |
| 2026-01-08 | 24.36 | 24.70 | 24.14 | 24.64 | 24.51 | qfq | 1,711,898 | 41,924,062 | 0.98% |
| 2026-01-07 | 24.52 | 24.59 | 24.24 | 24.40 | 24.27 | qfq | 1,781,800 | 43,448,158 | -0.41% |
| 2026-01-06 | 24.93 | 24.94 | 24.42 | 24.50 | 24.37 | qfq | 2,245,769 | 55,195,152 | -0.93% |
| 2026-01-05 | 24.52 | 25.00 | 24.42 | 24.73 | 24.60 | qfq | 1,827,800 | 45,266,364 | 0.61% |
| 2025-12-31 | 24.49 | 24.62 | 24.08 | 24.58 | 24.45 | qfq | 1,484,200 | 36,223,084 | 0.70% |
| 2025-12-30 | 24.81 | 25.08 | 24.38 | 24.41 | 24.28 | qfq | 1,746,600 | 43,033,183 | -2.20% |
| 2025-12-29 | 25.21 | 25.26 | 24.77 | 24.96 | 24.83 | qfq | 1,409,900 | 35,174,422 | -0.87% |
| 2025-12-26 | 25.31 | 25.45 | 25.05 | 25.18 | 25.05 | qfq | 1,868,100 | 47,164,557 | -1.06% |
| 2025-12-25 | 25.21 | 25.65 | 25.21 | 25.45 | 25.32 | qfq | 1,629,600 | 41,467,458 | 0.71% |
| 2025-12-24 | 24.93 | 25.37 | 24.86 | 25.27 | 25.14 | qfq | 1,828,143 | 46,101,230 | 1.32% |
| 2025-12-23 | 25.20 | 25.26 | 24.78 | 24.94 | 24.81 | qfq | 2,211,469 | 55,316,728 | -1.23% |
| 2025-12-22 | 25.78 | 25.83 | 25.15 | 25.25 | 25.12 | qfq | 4,022,100 | 102,349,538 | -2.25% |
| 2025-12-19 | 24.35 | 26.30 | 24.12 | 25.83 | 25.70 | qfq | 5,624,700 | 142,961,588 | 7.45% |
| 2025-12-18 | 24.00 | 24.44 | 23.82 | 24.04 | 23.92 | qfq | 1,658,900 | 40,053,768 | 0.12% |
| 2025-12-17 | 24.14 | 24.21 | 23.53 | 24.01 | 23.89 | qfq | 2,295,000 | 54,715,759 | -0.12% |
| 2025-12-16 | 24.67 | 24.83 | 23.94 | 24.04 | 23.92 | qfq | 2,437,400 | 59,138,292 | -2.55% |
| 2025-12-15 | 25.00 | 25.09 | 24.50 | 24.67 | 24.54 | qfq | 2,195,100 | 54,354,908 | -1.16% |
| 2025-12-12 | 25.50 | 25.95 | 24.88 | 24.96 | 24.83 | qfq | 4,030,805 | 101,859,527 | -3.93% |
| 2025-12-11 | 27.00 | 27.40 | 25.83 | 25.98 | 25.25 | qfq | 6,871,389 | 181,604,326 | -5.80% |
| 2025-12-10 | 28.60 | 29.38 | 27.58 | 27.58 | 26.80 | qfq | 8,509,705 | 241,081,325 | -4.40% |
| 2025-12-09 | 27.80 | 29.10 | 27.60 | 28.85 | 28.04 | qfq | 10,920,563 | 312,183,781 | 3.11% |
| 2025-12-08 | 27.80 | 28.76 | 27.43 | 27.98 | 27.19 | qfq | 6,215,400 | 173,462,974 | 1.12% |
| 2025-12-05 | 27.11 | 27.83 | 26.88 | 27.67 | 26.89 | qfq | 4,858,200 | 133,923,657 | 1.92% |
| 2025-12-04 | 27.27 | 27.60 | 26.68 | 27.15 | 26.39 | qfq | 2,805,200 | 76,014,355 | 0.15% |
| 2025-12-03 | 27.60 | 27.65 | 27.00 | 27.11 | 26.35 | qfq | 2,991,000 | 81,414,157 | -1.78% |
| 2025-12-02 | 27.30 | 27.88 | 27.00 | 27.60 | 26.82 | qfq | 4,367,634 | 119,932,331 | 0.73% |
| 2025-12-01 | 26.54 | 27.68 | 26.49 | 27.40 | 26.63 | qfq | 5,729,600 | 156,121,623 | 3.09% |
| 2025-11-28 | 26.59 | 26.59 | 26.04 | 26.58 | 25.83 | qfq | 2,570,454 | 67,714,515 | -0.23% |
| 2025-11-27 | 26.12 | 26.96 | 26.00 | 26.64 | 25.89 | qfq | 4,576,300 | 121,826,550 | 1.99% |
| 2025-11-26 | 26.67 | 26.94 | 26.04 | 26.12 | 25.39 | qfq | 2,180,600 | 57,694,811 | -2.06% |
| 2025-11-25 | 26.24 | 26.92 | 26.00 | 26.67 | 25.92 | qfq | 2,783,900 | 73,911,658 | 2.66% |
| 2025-11-24 | 25.34 | 26.44 | 25.20 | 25.98 | 25.25 | qfq | 2,754,700 | 71,285,775 | 3.38% |
| 2025-11-21 | 26.54 | 26.74 | 24.93 | 25.13 | 24.42 | qfq | 3,205,500 | 82,031,525 | -6.23% |
| 2025-11-20 | 26.38 | 26.85 | 25.99 | 26.80 | 26.05 | qfq | 2,538,996 | 67,294,852 | 1.40% |
| 2025-11-19 | 26.54 | 26.93 | 26.38 | 26.43 | 25.69 | qfq | 1,809,200 | 48,136,257 | -0.90% |
| 2025-11-18 | 26.88 | 26.98 | 26.46 | 26.67 | 25.92 | qfq | 1,961,500 | 52,288,203 | -1.19% |
| 2025-11-17 | 26.65 | 27.09 | 26.25 | 26.99 | 26.23 | qfq | 2,941,226 | 78,821,592 | 1.39% |
| 2025-11-14 | 26.03 | 26.87 | 25.96 | 26.62 | 25.87 | qfq | 3,502,053 | 92,994,686 | 1.80% |
| 2025-11-13 | 25.80 | 26.16 | 25.55 | 26.15 | 25.41 | qfq | 2,187,827 | 56,561,145 | 1.08% |
| 2025-11-12 | 26.00 | 26.26 | 25.77 | 25.87 | 25.14 | qfq | 1,986,200 | 51,542,924 | -0.84% |
| 2025-11-11 | 26.00 | 26.19 | 25.83 | 26.09 | 25.36 | qfq | 2,101,500 | 54,709,725 | -0.04% |
| 2025-11-10 | 25.84 | 26.25 | 25.75 | 26.10 | 25.37 | qfq | 4,522,399 | 117,742,861 | 1.01% |
| 2025-11-07 | 26.58 | 26.89 | 25.81 | 25.84 | 25.11 | qfq | 5,840,948 | 152,642,725 | -4.54% |
| 2025-11-06 | 26.26 | 29.00 | 26.11 | 27.07 | 26.31 | qfq | 8,455,070 | 229,895,084 | 2.07% |
| 2025-11-05 | 26.00 | 26.55 | 25.70 | 26.52 | 25.77 | qfq | 5,042,170 | 132,349,600 | 1.34% |
| 2025-11-04 | 25.40 | 26.72 | 25.33 | 26.17 | 25.43 | qfq | 5,676,082 | 148,394,965 | 2.71% |
| 2025-11-03 | 25.30 | 25.65 | 25.26 | 25.48 | 24.76 | qfq | 1,432,563 | 36,467,402 | 0.63% |
| 2025-10-31 | 24.91 | 25.52 | 24.91 | 25.32 | 24.61 | qfq | 1,506,200 | 38,037,578 | 1.65% |
| 2025-10-30 | 25.11 | 25.20 | 24.82 | 24.91 | 24.21 | qfq | 1,115,200 | 27,862,897 | -0.88% |
| 2025-10-29 | 25.64 | 25.64 | 25.05 | 25.13 | 24.42 | qfq | 1,462,169 | 36,911,076 | -2.41% |
| 2025-10-28 | 25.36 | 25.96 | 25.10 | 25.75 | 25.03 | qfq | 1,746,700 | 44,768,229 | 1.42% |
| 2025-10-27 | 25.03 | 25.56 | 24.83 | 25.39 | 24.68 | qfq | 1,696,500 | 42,921,177 | 1.44% |
| 2025-10-24 | 24.97 | 25.06 | 24.62 | 25.03 | 24.33 | qfq | 1,190,000 | 29,673,640 | 0.97% |
| 2025-10-23 | 24.56 | 24.82 | 24.44 | 24.79 | 24.09 | qfq | 1,055,000 | 26,025,790 | 0.65% |
| 2025-10-22 | 24.45 | 24.74 | 24.45 | 24.63 | 23.94 | qfq | 977,538 | 24,064,656 | 0.24% |
| 2025-10-21 | 24.44 | 24.59 | 24.10 | 24.57 | 23.88 | qfq | 1,318,269 | 32,212,795 | 0.61% |
| 2025-10-20 | 24.18 | 24.55 | 23.94 | 24.42 | 23.73 | qfq | 1,211,569 | 29,469,001 | 1.75% |
| 2025-10-17 | 24.07 | 24.37 | 23.86 | 24.00 | 23.32 | qfq | 805,580 | 19,412,664 | -0.29% |
| 2025-10-16 | 24.48 | 24.68 | 24.00 | 24.07 | 23.39 | qfq | 954,080 | 23,140,765 | -1.71% |
| 2025-10-15 | 24.20 | 24.53 | 24.16 | 24.49 | 23.80 | qfq | 995,900 | 24,309,042 | 1.16% |
| 2025-10-14 | 24.14 | 24.50 | 24.05 | 24.21 | 23.53 | qfq | 945,920 | 22,911,815 | 0.33% |
| 2025-10-13 | 23.86 | 24.33 | 23.27 | 24.13 | 23.45 | qfq | 1,118,200 | 26,812,097 | -0.66% |
| 2025-10-10 | 24.14 | 24.59 | 24.10 | 24.29 | 23.61 | qfq | 1,066,400 | 25,947,631 | -0.12% |
| 2025-10-09 | 24.13 | 24.59 | 23.91 | 24.32 | 23.64 | qfq | 1,249,969 | 30,348,266 | 1.29% |
| 2025-09-30 | 24.52 | 24.54 | 24.01 | 24.01 | 23.33 | qfq | 768,238 | 18,611,387 | -1.60% |
| 2025-09-29 | 24.18 | 24.50 | 23.87 | 24.40 | 23.71 | qfq | 1,038,200 | 25,254,887 | 0.91% |
| 2025-09-26 | 24.27 | 24.50 | 23.83 | 24.18 | 23.50 | qfq | 1,076,200 | 26,062,882 | -1.06% |
| 2025-09-25 | 24.33 | 24.69 | 24.20 | 24.44 | 23.75 | qfq | 1,115,200 | 27,237,557 | 0.08% |
| 2025-09-24 | 24.37 | 24.64 | 24.14 | 24.42 | 23.73 | qfq | 1,128,500 | 27,537,956 | -0.61% |
| 2025-09-23 | 24.55 | 24.81 | 23.51 | 24.57 | 23.88 | qfq | 1,673,951 | 40,198,087 | -0.45% |
| 2025-09-22 | 24.81 | 25.00 | 24.58 | 24.68 | 23.99 | qfq | 798,800 | 19,735,387 | -1.20% |
| 2025-09-19 | 24.88 | 25.17 | 24.73 | 24.98 | 24.28 | qfq | 1,146,439 | 28,584,959 | 0.40% |
| 2025-09-18 | 25.52 | 25.52 | 24.71 | 24.88 | 24.18 | qfq | 1,559,601 | 39,224,155 | -2.35% |
| 2025-09-17 | 25.19 | 25.56 | 25.13 | 25.48 | 24.76 | qfq | 1,234,800 | 31,343,912 | 0.79% |
| 2025-09-16 | 24.90 | 25.29 | 24.88 | 25.28 | 24.57 | qfq | 993,269 | 24,999,925 | 1.24% |
| 2025-09-15 | 24.90 | 25.18 | 24.85 | 24.97 | 24.27 | qfq | 861,538 | 21,500,045 | -0.40% |
| 2025-09-12 | 25.44 | 25.44 | 24.96 | 25.07 | 24.36 | qfq | 842,200 | 21,166,372 | -0.91% |
| 2025-09-11 | 25.05 | 25.34 | 24.73 | 25.30 | 24.59 | qfq | 1,142,806 | 28,660,493 | 1.00% |
| 2025-09-10 | 25.16 | 25.49 | 25.00 | 25.05 | 24.35 | qfq | 1,003,706 | 25,299,445 | -0.44% |
| 2025-09-09 | 25.41 | 25.64 | 25.10 | 25.16 | 24.45 | qfq | 1,762,000 | 44,702,643 | -1.29% |
| 2025-09-08 | 24.50 | 25.50 | 24.40 | 25.49 | 24.77 | qfq | 2,608,284 | 65,482,745 | 3.45% |
| 2025-09-05 | 24.93 | 25.25 | 24.23 | 24.64 | 23.95 | qfq | 2,029,200 | 49,986,990 | 1.90% |
| 2025-09-04 | 23.88 | 24.60 | 23.82 | 24.18 | 23.50 | qfq | 1,662,500 | 40,332,031 | 1.38% |
| 2025-09-03 | 24.58 | 24.97 | 23.80 | 23.85 | 23.18 | qfq | 1,412,554 | 34,127,353 | -2.97% |
| 2025-09-02 | 24.85 | 24.88 | 24.06 | 24.58 | 23.89 | qfq | 1,650,969 | 40,298,775 | -1.09% |
| 2025-09-01 | 25.00 | 25.25 | 24.70 | 24.85 | 24.15 | qfq | 1,731,768 | 43,306,473 | -0.80% |
| 2025-08-29 | 25.23 | 25.30 | 24.96 | 25.05 | 24.35 | qfq | 1,439,836 | 36,166,934 | -0.28% |
| 2025-08-28 | 25.00 | 25.75 | 24.29 | 25.12 | 24.41 | qfq | 2,708,567 | 67,659,600 | 0.12% |
| 2025-08-27 | 26.38 | 26.44 | 25.05 | 25.09 | 24.38 | qfq | 3,292,638 | 85,020,518 | -4.67% |
| 2025-08-26 | 26.50 | 27.00 | 26.23 | 26.32 | 25.58 | qfq | 3,021,100 | 80,305,943 | -2.05% |
| 2025-08-25 | 26.09 | 27.50 | 25.64 | 26.87 | 26.11 | qfq | 5,689,119 | 150,464,580 | 4.11% |
| 2025-08-22 | 26.42 | 26.53 | 25.65 | 25.81 | 25.08 | qfq | 3,661,169 | 95,004,856 | -2.71% |
| 2025-08-21 | 26.33 | 27.22 | 26.11 | 26.53 | 25.78 | qfq | 5,015,790 | 133,534,106 | 1.80% |
| 2025-08-20 | 25.89 | 26.30 | 25.52 | 26.06 | 25.33 | qfq | 3,047,069 | 79,070,534 | 1.40% |
| 2025-08-19 | 25.68 | 25.77 | 25.41 | 25.70 | 24.98 | qfq | 2,058,000 | 52,761,201 | 0.31% |
| 2025-08-18 | 25.68 | 25.78 | 25.41 | 25.62 | 24.90 | qfq | 2,393,069 | 61,275,585 | 0.39% |
| 2025-08-15 | 25.40 | 25.65 | 25.20 | 25.52 | 24.80 | qfq | 1,760,474 | 44,891,661 | 0.87% |
| 2025-08-14 | 25.99 | 26.08 | 25.25 | 25.30 | 24.59 | qfq | 2,918,720 | 74,492,230 | -2.62% |
| 2025-08-13 | 25.75 | 26.37 | 25.30 | 25.98 | 25.25 | qfq | 3,878,368 | 100,141,991 | 1.01% |
| 2025-08-12 | 25.66 | 25.88 | 25.56 | 25.72 | 25.00 | qfq | 2,588,549 | 66,570,877 | 0.23% |
| 2025-08-11 | 25.46 | 25.87 | 25.34 | 25.66 | 24.94 | qfq | 3,370,811 | 86,426,804 | 0.86% |
| 2025-08-08 | 25.40 | 25.48 | 24.95 | 25.44 | 24.72 | qfq | 2,129,200 | 53,777,458 | 0.59% |
| 2025-08-07 | 25.54 | 25.79 | 25.20 | 25.29 | 24.58 | qfq | 2,710,300 | 68,819,760 | -1.02% |
| 2025-08-06 | 25.65 | 25.80 | 25.38 | 25.55 | 24.83 | qfq | 2,675,981 | 68,167,488 | -0.54% |
| 2025-08-05 | 25.69 | 25.87 | 25.51 | 25.69 | 24.97 | qfq | 3,930,701 | 100,878,864 | 0.08% |
| 2025-08-04 | 25.03 | 25.80 | 24.80 | 25.67 | 24.95 | qfq | 4,898,682 | 124,951,423 | 2.60% |
| 2025-08-01 | 25.16 | 25.50 | 24.85 | 25.02 | 24.32 | qfq | 3,666,173 | 91,678,460 | -0.56% |
| 2025-07-31 | 24.96 | 26.22 | 24.66 | 25.16 | 24.45 | qfq | 7,690,800 | 195,609,155 | 0.20% |
| 2025-07-30 | 25.21 | 25.60 | 24.81 | 25.11 | 24.40 | qfq | 5,463,120 | 137,234,107 | -0.67% |
| 2025-07-29 | 25.70 | 25.97 | 24.77 | 25.28 | 24.57 | qfq | 7,909,940 | 199,327,950 | 1.36% |
| 2025-07-28 | 25.95 | 25.95 | 24.85 | 24.94 | 24.24 | qfq | 10,423,579 | 262,965,498 | -4.22% |
| 2025-07-25 | 23.64 | 26.04 | 23.55 | 26.04 | 25.31 | qfq | 4,847,966 | 122,884,340 | 10.01% |
| 2025-07-24 | 23.41 | 23.75 | 23.32 | 23.67 | 23.00 | qfq | 1,500,300 | 35,421,258 | 1.15% |
| 2025-07-23 | 23.52 | 23.65 | 23.35 | 23.40 | 22.74 | qfq | 1,325,401 | 31,104,367 | -0.51% |
| 2025-07-22 | 23.71 | 23.80 | 23.46 | 23.52 | 22.86 | qfq | 1,447,900 | 34,143,762 | -1.18% |
| 2025-07-21 | 23.69 | 23.89 | 23.60 | 23.80 | 23.13 | qfq | 1,253,700 | 29,822,963 | 0.51% |
| 2025-07-18 | 23.68 | 23.75 | 23.51 | 23.68 | 23.01 | qfq | 993,100 | 23,459,727 | 0.00% |
| 2025-07-17 | 23.55 | 23.69 | 23.45 | 23.68 | 23.01 | qfq | 1,040,900 | 24,539,261 | 0.34% |
| 2025-07-16 | 23.37 | 23.69 | 23.37 | 23.60 | 22.94 | qfq | 1,235,297 | 29,148,405 | 1.03% |
| 2025-07-15 | 23.66 | 23.72 | 23.09 | 23.36 | 22.70 | qfq | 1,540,900 | 35,982,372 | -1.18% |
| 2025-07-14 | 23.41 | 23.70 | 23.34 | 23.64 | 22.98 | qfq | 1,162,802 | 27,372,567 | 1.03% |
| 2025-07-11 | 23.90 | 23.90 | 23.25 | 23.40 | 22.74 | qfq | 1,955,781 | 45,845,035 | -2.26% |
| 2025-07-10 | 23.68 | 24.15 | 23.34 | 23.94 | 23.27 | qfq | 2,210,200 | 52,540,423 | 0.88% |
| 2025-07-09 | 23.86 | 23.93 | 23.62 | 23.73 | 23.06 | qfq | 1,671,870 | 39,727,558 | -0.38% |
| 2025-07-08 | 23.94 | 24.04 | 23.62 | 23.82 | 23.15 | qfq | 2,886,039 | 68,680,354 | -0.54% |
| 2025-07-07 | 23.16 | 24.26 | 23.00 | 23.95 | 23.28 | qfq | 4,045,169 | 96,051,848 | 3.41% |
| 2025-07-04 | 23.72 | 23.79 | 23.04 | 23.16 | 22.51 | qfq | 1,851,200 | 43,037,863 | -2.44% |
| 2025-07-03 | 23.38 | 23.74 | 23.20 | 23.74 | 23.07 | qfq | 2,084,242 | 49,187,619 | 1.50% |
| 2025-07-02 | 23.40 | 23.64 | 23.10 | 23.39 | 22.73 | qfq | 1,941,999 | 45,372,494 | -0.04% |
| 2025-07-01 | 23.48 | 23.75 | 22.98 | 23.40 | 22.74 | qfq | 2,728,369 | 63,684,971 | 0.56% |
| 2025-06-30 | 22.55 | 23.35 | 22.31 | 23.27 | 22.62 | qfq | 2,540,269 | 58,350,335 | 3.93% |
| 2025-06-27 | 22.38 | 22.48 | 22.23 | 22.39 | 21.76 | qfq | 1,262,100 | 28,198,371 | 0.27% |
| 2025-06-26 | 22.45 | 22.54 | 22.20 | 22.33 | 21.70 | qfq | 1,152,100 | 25,734,048 | -0.53% |
| 2025-06-25 | 22.65 | 22.65 | 22.18 | 22.45 | 21.82 | qfq | 1,617,869 | 36,223,111 | -0.36% |
| 2025-06-24 | 22.37 | 22.68 | 22.07 | 22.53 | 21.90 | qfq | 1,649,400 | 37,024,635 | 2.60% |
| 2025-06-23 | 21.49 | 22.06 | 21.45 | 21.96 | 21.34 | qfq | 1,595,400 | 34,674,027 | 1.39% |
| 2025-06-20 | 22.00 | 22.21 | 21.60 | 21.66 | 21.05 | qfq | 1,459,000 | 31,829,516 | -1.99% |
| 2025-06-19 | 22.72 | 22.80 | 21.89 | 22.10 | 21.48 | qfq | 2,131,781 | 47,387,507 | -2.81% |
| 2025-06-18 | 23.37 | 23.50 | 22.65 | 22.74 | 22.10 | qfq | 2,210,500 | 50,387,311 | -2.70% |
| 2025-06-17 | 23.50 | 23.89 | 23.13 | 23.37 | 22.71 | qfq | 2,457,051 | 57,374,031 | -0.85% |
| 2025-06-16 | 22.78 | 23.99 | 22.60 | 23.57 | 22.91 | qfq | 3,976,551 | 92,629,099 | 3.29% |
| 2025-06-13 | 23.45 | 23.49 | 22.70 | 22.82 | 22.18 | qfq | 3,400,700 | 78,091,200 | -3.43% |
| 2025-06-12 | 23.66 | 23.83 | 23.39 | 23.63 | 22.97 | qfq | 3,662,051 | 86,491,392 | 0.21% |
| 2025-06-11 | 23.22 | 24.13 | 23.13 | 23.58 | 22.92 | qfq | 5,435,500 | 127,969,423 | 1.11% |
| 2025-06-10 | 23.17 | 24.34 | 23.17 | 23.32 | 22.66 | qfq | 8,908,648 | 211,646,941 | 0.09% |
| 2025-06-09 | 23.10 | 23.80 | 22.96 | 23.30 | 22.64 | qfq | 4,665,216 | 108,697,543 | 0.95% |
| 2025-06-06 | 22.50 | 23.10 | 22.18 | 23.08 | 22.43 | qfq | 5,369,763 | 122,168,275 | 1.81% |
| 2025-06-05 | 22.70 | 23.09 | 22.56 | 22.67 | 22.03 | qfq | 2,826,435 | 64,378,619 | -0.57% |
| 2025-06-04 | 22.30 | 22.93 | 22.25 | 22.80 | 22.16 | qfq | 3,206,800 | 72,354,258 | 2.43% |
| 2025-06-03 | 21.76 | 22.41 | 21.52 | 22.26 | 21.63 | qfq | 2,800,578 | 62,225,505 | 2.25% |
| 2025-05-30 | 22.11 | 22.13 | 21.42 | 21.77 | 21.16 | qfq | 1,950,700 | 42,237,293 | -1.45% |
| 2025-05-29 | 21.81 | 22.24 | 21.69 | 22.09 | 21.47 | qfq | 1,536,652 | 33,909,090 | 1.14% |
| 2025-05-28 | 21.93 | 22.13 | 21.66 | 21.84 | 21.23 | qfq | 1,389,200 | 30,314,737 | -0.86% |
| 2025-05-27 | 21.83 | 22.20 | 21.50 | 22.03 | 21.41 | qfq | 1,698,200 | 37,281,170 | 0.55% |
| 2025-05-26 | 21.65 | 21.97 | 21.59 | 21.91 | 21.29 | qfq | 1,447,500 | 31,546,344 | 1.11% |
| 2025-05-23 | 22.18 | 22.19 | 21.65 | 21.67 | 21.06 | qfq | 2,149,475 | 47,038,019 | -1.72% |
| 2025-05-22 | 22.29 | 22.60 | 21.88 | 22.05 | 21.43 | qfq | 2,539,700 | 56,300,883 | -1.56% |
| 2025-05-21 | 22.72 | 22.87 | 22.31 | 22.40 | 21.77 | qfq | 3,819,251 | 85,932,404 | -2.40% |
| 2025-05-20 | 22.20 | 23.17 | 22.04 | 22.95 | 22.30 | qfq | 5,760,255 | 131,318,803 | 2.87% |
| 2025-05-19 | 22.60 | 22.65 | 22.03 | 22.31 | 21.68 | qfq | 2,037,700 | 45,243,414 | -0.93% |
| 2025-05-16 | 22.14 | 22.53 | 22.01 | 22.52 | 21.89 | qfq | 2,849,451 | 63,845,114 | 1.26% |
| 2025-05-15 | 22.06 | 22.46 | 21.79 | 22.24 | 21.61 | qfq | 2,584,981 | 57,358,061 | 0.45% |
| 2025-05-14 | 22.42 | 22.42 | 21.93 | 22.14 | 21.52 | qfq | 2,495,802 | 55,150,323 | -1.25% |
| 2025-05-13 | 22.56 | 22.69 | 22.21 | 22.42 | 21.79 | qfq | 2,472,600 | 55,497,247 | -0.04% |
| 2025-05-12 | 22.38 | 22.75 | 22.15 | 22.43 | 21.80 | qfq | 2,721,055 | 60,803,083 | 1.63% |
| 2025-05-09 | 22.41 | 22.69 | 22.02 | 22.07 | 21.45 | qfq | 2,666,600 | 59,362,358 | -1.56% |
| 2025-05-08 | 21.96 | 22.99 | 21.85 | 22.42 | 21.79 | qfq | 5,599,800 | 126,401,624 | 1.26% |
| 2025-05-07 | 22.05 | 22.49 | 21.83 | 22.14 | 21.37 | qfq | 4,015,800 | 88,817,906 | 0.91% |
| 2025-05-06 | 21.78 | 21.94 | 21.46 | 21.94 | 21.18 | qfq | 4,559,754 | 98,725,113 | 1.76% |
| 2025-04-30 | 22.13 | 22.47 | 21.36 | 21.56 | 20.81 | qfq | 5,382,027 | 117,447,120 | -2.31% |
| 2025-04-29 | 21.67 | 22.50 | 21.56 | 22.07 | 21.30 | qfq | 5,796,100 | 128,051,241 | 0.87% |
| 2025-04-28 | 21.01 | 22.16 | 20.71 | 21.88 | 21.12 | qfq | 6,864,027 | 147,694,826 | 3.01% |
| 2025-04-25 | 21.12 | 21.28 | 20.53 | 21.24 | 20.50 | qfq | 3,830,450 | 80,460,029 | 0.33% |
| 2025-04-24 | 21.34 | 21.54 | 21.02 | 21.17 | 20.44 | qfq | 3,687,800 | 78,229,844 | -0.84% |
| 2025-04-23 | 21.45 | 21.55 | 21.00 | 21.35 | 20.61 | qfq | 5,249,396 | 111,447,369 | -0.93% |
| 2025-04-22 | 22.22 | 22.26 | 21.10 | 21.55 | 20.80 | qfq | 7,334,897 | 157,127,821 | -1.73% |
| 2025-04-21 | 22.68 | 22.68 | 21.41 | 21.93 | 21.17 | qfq | 10,538,909 | 230,329,827 | -3.82% |
| 2025-04-18 | 23.06 | 24.60 | 22.60 | 22.80 | 22.01 | qfq | 14,970,777 | 352,897,735 | 1.97% |
| 2025-04-17 | 20.26 | 22.36 | 20.00 | 22.36 | 21.58 | qfq | 5,100,250 | 108,318,556 | 9.99% |
| 2025-04-16 | 20.81 | 21.55 | 20.02 | 20.33 | 19.62 | qfq | 5,633,155 | 116,794,491 | -2.87% |
| 2025-04-15 | 22.78 | 22.78 | 20.92 | 20.93 | 20.20 | qfq | 8,905,153 | 192,490,503 | -9.94% |
| 2025-04-14 | 23.24 | 23.24 | 23.24 | 23.24 | 22.43 | qfq | 2,008,150 | 46,669,406 | 9.99% |
| 2025-04-11 | 19.60 | 21.13 | 19.60 | 21.13 | 20.40 | qfq | 2,477,405 | 51,575,733 | 9.99% |
| 2025-04-10 | 18.40 | 19.78 | 18.40 | 19.21 | 18.54 | qfq | 3,719,469 | 71,320,309 | 5.90% |
| 2025-04-09 | 17.79 | 18.29 | 16.36 | 18.14 | 17.51 | qfq | 3,700,300 | 63,970,391 | -0.22% |
| 2025-04-08 | 18.61 | 19.30 | 18.16 | 18.18 | 17.55 | qfq | 3,924,300 | 72,205,600 | -9.91% |
| 2025-04-07 | 21.50 | 21.50 | 20.18 | 20.18 | 19.48 | qfq | 773,400 | 15,791,238 | -9.99% |
| 2025-04-03 | 22.39 | 22.64 | 22.05 | 22.42 | 21.64 | qfq | 1,483,500 | 33,137,847 | -0.36% |
| 2025-04-02 | 22.33 | 22.65 | 22.12 | 22.50 | 21.72 | qfq | 997,223 | 22,428,242 | 0.90% |
| 2025-04-01 | 22.13 | 22.64 | 22.13 | 22.30 | 21.53 | qfq | 1,365,400 | 30,596,042 | 0.81% |
| 2025-03-31 | 22.44 | 22.62 | 21.78 | 22.12 | 21.35 | qfq | 2,022,669 | 44,642,681 | -2.77% |
| 2025-03-28 | 23.20 | 23.30 | 22.41 | 22.75 | 21.96 | qfq | 2,139,200 | 48,828,387 | -0.44% |
| 2025-03-27 | 22.85 | 23.10 | 22.28 | 22.85 | 22.06 | qfq | 2,683,300 | 60,813,480 | -2.48% |
| 2025-03-26 | 22.95 | 23.60 | 22.90 | 23.43 | 22.62 | qfq | 2,879,800 | 67,458,786 | 1.21% |
| 2025-03-25 | 22.62 | 23.77 | 22.21 | 23.15 | 22.35 | qfq | 2,861,700 | 65,574,637 | 2.34% |
| 2025-03-24 | 23.55 | 23.55 | 22.11 | 22.62 | 21.83 | qfq | 2,951,000 | 67,169,308 | -3.99% |
| 2025-03-21 | 23.20 | 23.99 | 22.86 | 23.56 | 22.74 | qfq | 4,545,300 | 106,075,473 | 0.68% |
| 2025-03-20 | 23.45 | 23.69 | 23.20 | 23.40 | 22.59 | qfq | 3,075,030 | 71,965,060 | -0.76% |
| 2025-03-19 | 22.90 | 23.65 | 22.82 | 23.58 | 22.76 | qfq | 5,241,580 | 122,203,072 | 2.57% |
| 2025-03-18 | 22.60 | 23.00 | 22.53 | 22.99 | 22.19 | qfq | 3,601,900 | 82,066,050 | 1.46% |
| 2025-03-17 | 23.15 | 23.15 | 22.58 | 22.66 | 21.87 | qfq | 3,834,187 | 87,242,419 | -0.57% |
| 2025-03-14 | 22.36 | 22.88 | 22.31 | 22.79 | 22.00 | qfq | 6,038,425 | 137,056,574 | 2.33% |
| 2025-03-13 | 22.14 | 22.35 | 21.77 | 22.27 | 21.50 | qfq | 2,864,187 | 63,214,670 | 0.32% |
| 2025-03-12 | 22.18 | 22.42 | 22.02 | 22.20 | 21.43 | qfq | 3,413,970 | 75,721,509 | 0.73% |
| 2025-03-11 | 21.82 | 22.20 | 21.68 | 22.04 | 21.27 | qfq | 4,363,878 | 95,682,407 | -1.30% |
| 2025-03-10 | 22.18 | 22.99 | 22.08 | 22.33 | 21.55 | qfq | 7,032,995 | 157,950,292 | 0.13% |
| 2025-03-07 | 24.13 | 25.30 | 22.02 | 22.30 | 21.53 | qfq | 10,962,565 | 255,364,853 | -3.92% |
| 2025-03-06 | 21.15 | 23.21 | 21.11 | 23.21 | 22.40 | qfq | 5,562,370 | 127,763,212 | 10.00% |
| 2025-03-05 | 21.18 | 21.18 | 20.81 | 21.10 | 20.37 | qfq | 1,095,169 | 22,976,646 | -0.19% |
| 2025-03-04 | 20.90 | 21.15 | 20.70 | 21.14 | 20.41 | qfq | 1,154,566 | 24,248,612 | 1.39% |
| 2025-03-03 | 20.79 | 21.01 | 20.69 | 20.85 | 20.13 | qfq | 1,270,500 | 26,507,780 | 0.87% |
| 2025-02-28 | 21.26 | 21.28 | 20.58 | 20.67 | 19.95 | qfq | 1,683,300 | 35,148,312 | -2.78% |
| 2025-02-27 | 21.35 | 21.37 | 20.82 | 21.26 | 20.52 | qfq | 2,056,300 | 43,391,732 | -0.23% |
| 2025-02-26 | 21.15 | 21.42 | 21.15 | 21.31 | 20.57 | qfq | 1,546,600 | 32,935,447 | 0.80% |
| 2025-02-25 | 21.40 | 21.40 | 21.06 | 21.14 | 20.41 | qfq | 1,809,617 | 38,451,233 | -1.54% |
| 2025-02-24 | 21.40 | 21.57 | 21.22 | 21.47 | 20.72 | qfq | 1,724,200 | 36,910,426 | 0.33% |
| 2025-02-21 | 21.37 | 21.46 | 21.10 | 21.40 | 20.66 | qfq | 1,902,109 | 40,544,224 | 0.14% |
| 2025-02-20 | 21.33 | 21.44 | 21.22 | 21.37 | 20.63 | qfq | 1,961,769 | 41,916,501 | 0.28% |
| 2025-02-19 | 20.90 | 21.33 | 20.77 | 21.31 | 20.57 | qfq | 2,182,100 | 46,169,540 | 1.52% |
| 2025-02-18 | 22.08 | 22.08 | 20.81 | 20.99 | 20.26 | qfq | 4,171,200 | 88,836,508 | -4.59% |
| 2025-02-17 | 21.73 | 22.01 | 21.73 | 22.00 | 21.24 | qfq | 3,779,300 | 82,682,241 | 1.15% |
| 2025-02-14 | 21.68 | 21.88 | 21.57 | 21.75 | 20.99 | qfq | 2,841,469 | 61,707,138 | -0.05% |
| 2025-02-13 | 22.00 | 22.04 | 21.51 | 21.76 | 21.00 | qfq | 4,313,669 | 93,633,375 | -1.81% |
| 2025-02-12 | 21.88 | 22.16 | 21.70 | 22.16 | 21.39 | qfq | 5,771,020 | 126,497,903 | 0.59% |
| 2025-02-11 | 22.40 | 22.47 | 21.80 | 22.03 | 21.27 | qfq | 8,196,069 | 180,898,188 | -2.48% |
| 2025-02-10 | 23.70 | 23.99 | 22.08 | 22.59 | 21.81 | qfq | 13,447,895 | 306,638,021 | -5.84% |
| 2025-02-07 | 23.11 | 23.99 | 23.11 | 23.99 | 23.16 | qfq | 10,016,141 | 238,847,070 | 10.00% |
| 2025-02-06 | 19.75 | 21.81 | 19.73 | 21.81 | 21.05 | qfq | 4,739,512 | 100,568,401 | 9.98% |
| 2025-02-05 | 19.61 | 19.98 | 19.61 | 19.83 | 19.14 | qfq | 940,851 | 18,682,183 | -0.05% |
| 2025-01-27 | 20.01 | 20.23 | 19.76 | 19.84 | 19.15 | qfq | 1,062,700 | 21,268,941 | -0.35% |
| 2025-01-24 | 19.69 | 19.99 | 19.51 | 19.91 | 19.22 | qfq | 1,019,400 | 20,219,063 | 1.07% |
| 2025-01-23 | 19.88 | 20.04 | 19.70 | 19.70 | 19.02 | qfq | 1,054,400 | 20,948,379 | -0.40% |
| 2025-01-22 | 20.07 | 20.12 | 19.68 | 19.78 | 19.09 | qfq | 865,900 | 17,151,006 | -1.49% |
| 2025-01-21 | 20.22 | 20.25 | 19.78 | 20.08 | 19.38 | qfq | 1,105,070 | 22,095,660 | -0.35% |
| 2025-01-20 | 20.25 | 20.25 | 19.93 | 20.15 | 19.45 | qfq | 1,443,525 | 29,027,730 | 0.25% |
| 2025-01-17 | 19.73 | 20.21 | 19.61 | 20.10 | 19.40 | qfq | 1,541,800 | 30,767,452 | 1.31% |
| 2025-01-16 | 19.95 | 20.20 | 19.68 | 19.84 | 19.15 | qfq | 1,823,200 | 36,383,355 | -1.00% |
| 2025-01-15 | 20.27 | 20.33 | 19.94 | 20.04 | 19.34 | qfq | 2,053,000 | 41,271,544 | -1.47% |
| 2025-01-14 | 20.10 | 20.60 | 20.10 | 20.34 | 19.63 | qfq | 4,566,500 | 92,620,685 | -0.25% |
| 2025-01-13 | 18.94 | 20.48 | 18.61 | 20.39 | 19.68 | qfq | 3,762,151 | 74,955,081 | 7.60% |
| 2025-01-10 | 19.90 | 19.95 | 18.93 | 18.95 | 18.29 | qfq | 1,574,700 | 30,466,631 | -4.73% |
| 2025-01-09 | 19.45 | 19.98 | 19.44 | 19.89 | 19.20 | qfq | 1,532,209 | 30,297,122 | 1.12% |
| 2025-01-08 | 19.59 | 19.88 | 19.25 | 19.67 | 18.99 | qfq | 1,211,200 | 23,765,913 | -1.06% |
| 2025-01-07 | 19.22 | 19.98 | 18.98 | 19.88 | 19.19 | qfq | 1,625,100 | 31,651,897 | 3.38% |
| 2025-01-06 | 18.99 | 19.60 | 18.05 | 19.23 | 18.56 | qfq | 1,553,909 | 29,591,651 | 1.21% |
| 2025-01-03 | 19.46 | 19.79 | 18.94 | 19.00 | 18.34 | qfq | 1,942,202 | 37,516,732 | -2.21% |
| 2025-01-02 | 18.97 | 19.74 | 18.86 | 19.43 | 18.76 | qfq | 2,206,692 | 42,875,277 | 3.02% |
| 2024-12-31 | 19.31 | 19.43 | 18.76 | 18.86 | 18.21 | qfq | 977,553 | 18,652,721 | -1.77% |
| 2024-12-30 | 19.34 | 19.40 | 18.87 | 19.20 | 18.53 | qfq | 878,602 | 16,876,897 | -1.08% |
| 2024-12-27 | 19.25 | 19.62 | 19.15 | 19.41 | 18.74 | qfq | 1,045,900 | 20,350,732 | 0.83% |
| 2024-12-26 | 18.92 | 19.34 | 18.81 | 19.25 | 18.58 | qfq | 1,023,400 | 19,669,682 | 1.69% |
| 2024-12-25 | 19.25 | 19.25 | 18.57 | 18.93 | 18.27 | qfq | 1,252,300 | 23,609,917 | -1.82% |
| 2024-12-24 | 19.22 | 19.56 | 18.93 | 19.28 | 18.61 | qfq | 1,314,339 | 25,284,782 | 0.52% |
| 2024-12-23 | 20.37 | 20.55 | 19.06 | 19.18 | 18.51 | qfq | 2,227,680 | 43,609,506 | -6.71% |
| 2024-12-20 | 20.11 | 20.88 | 20.09 | 20.56 | 19.85 | qfq | 1,516,920 | 31,289,069 | 1.73% |
| 2024-12-19 | 19.98 | 20.30 | 19.75 | 20.21 | 19.51 | qfq | 1,403,061 | 28,116,422 | 0.05% |
| 2024-12-18 | 20.10 | 20.55 | 19.63 | 20.20 | 19.50 | qfq | 1,716,661 | 34,594,727 | -0.20% |
| 2024-12-17 | 21.45 | 22.27 | 20.12 | 20.24 | 19.54 | qfq | 3,102,551 | 64,326,114 | -5.55% |
| 2024-12-16 | 21.80 | 22.09 | 21.29 | 21.43 | 20.69 | qfq | 2,970,209 | 64,335,372 | -1.06% |
| 2024-12-13 | 21.64 | 22.80 | 21.40 | 21.66 | 20.91 | qfq | 5,807,708 | 128,069,098 | 0.00% |
| 2024-12-12 | 21.50 | 21.74 | 21.35 | 21.66 | 20.91 | qfq | 1,611,366 | 34,736,167 | 0.51% |
| 2024-12-11 | 21.11 | 21.62 | 21.11 | 21.55 | 20.80 | qfq | 1,759,782 | 37,606,199 | 1.75% |
| 2024-12-10 | 21.72 | 21.85 | 21.14 | 21.18 | 20.44 | qfq | 2,298,600 | 49,290,105 | -0.66% |
| 2024-12-09 | 21.29 | 21.43 | 21.07 | 21.32 | 20.58 | qfq | 1,454,871 | 30,914,831 | 0.61% |
| 2024-12-06 | 21.27 | 21.36 | 20.90 | 21.19 | 20.45 | qfq | 1,422,619 | 30,065,805 | -0.05% |
| 2024-12-05 | 21.00 | 21.22 | 20.89 | 21.20 | 20.46 | qfq | 1,569,068 | 33,111,469 | 0.57% |
| 2024-12-04 | 21.51 | 21.59 | 20.89 | 21.08 | 20.35 | qfq | 2,256,800 | 48,000,547 | -2.86% |
| 2024-12-03 | 21.87 | 21.98 | 21.30 | 21.70 | 20.95 | qfq | 2,433,011 | 52,536,310 | -0.82% |
| 2024-12-02 | 22.21 | 22.21 | 21.73 | 21.88 | 21.12 | qfq | 3,685,682 | 80,627,270 | -1.49% |
| 2024-11-29 | 21.42 | 22.69 | 21.08 | 22.21 | 21.44 | qfq | 5,887,431 | 129,476,999 | 2.82% |
| 2024-11-28 | 21.30 | 22.30 | 21.13 | 21.60 | 20.85 | qfq | 7,622,876 | 165,885,022 | 2.18% |
| 2024-11-27 | 20.55 | 21.17 | 20.17 | 21.14 | 20.41 | qfq | 4,379,518 | 90,510,785 | -0.28% |
| 2024-11-26 | 20.73 | 22.47 | 20.18 | 21.20 | 20.46 | qfq | 7,165,577 | 152,505,209 | -0.93% |
| 2024-11-25 | 20.56 | 21.42 | 20.53 | 21.40 | 20.03 | qfq | 3,131,400 | 65,841,307 | 4.19% |
| 2024-11-22 | 21.20 | 21.20 | 20.50 | 20.54 | 19.22 | qfq | 2,600,632 | 54,317,211 | -3.52% |
| 2024-11-21 | 20.67 | 21.70 | 20.54 | 21.29 | 19.93 | qfq | 3,833,199 | 81,046,795 | 2.50% |
| 2024-11-20 | 20.07 | 21.32 | 19.91 | 20.77 | 19.44 | qfq | 2,589,647 | 53,494,986 | 3.85% |
| 2024-11-19 | 19.55 | 20.00 | 19.45 | 20.00 | 18.72 | qfq | 803,193 | 15,839,122 | 2.83% |
| 2024-11-18 | 20.02 | 20.11 | 19.35 | 19.45 | 18.20 | qfq | 1,013,590 | 19,892,695 | -2.06% |
| 2024-11-15 | 20.03 | 20.35 | 19.73 | 19.86 | 18.59 | qfq | 970,880 | 19,540,166 | -0.85% |
| 2024-11-14 | 20.55 | 20.61 | 20.03 | 20.03 | 18.75 | qfq | 889,000 | 18,051,358 | -2.53% |
| 2024-11-13 | 20.50 | 20.76 | 20.01 | 20.55 | 19.23 | qfq | 1,182,044 | 24,080,564 | 0.05% |
| 2024-11-12 | 20.60 | 20.93 | 20.42 | 20.54 | 19.22 | qfq | 1,695,577 | 35,113,877 | -0.39% |
| 2024-11-11 | 20.25 | 20.64 | 20.25 | 20.62 | 19.30 | qfq | 1,269,808 | 25,966,872 | 1.18% |
| 2024-11-08 | 20.48 | 20.59 | 20.16 | 20.38 | 19.08 | qfq | 1,568,068 | 31,863,526 | 0.34% |
| 2024-11-07 | 20.02 | 20.32 | 19.94 | 20.31 | 19.01 | qfq | 1,532,669 | 30,956,453 | 1.10% |
| 2024-11-06 | 20.10 | 20.26 | 19.93 | 20.09 | 18.80 | qfq | 1,244,951 | 25,005,120 | 0.00% |
| 2024-11-05 | 20.00 | 20.15 | 19.81 | 20.09 | 18.80 | qfq | 1,298,051 | 25,950,783 | 0.85% |
| 2024-11-04 | 19.28 | 19.92 | 19.26 | 19.92 | 18.64 | qfq | 1,081,821 | 21,328,847 | 2.73% |
| 2024-11-01 | 19.88 | 19.88 | 19.31 | 19.39 | 18.15 | qfq | 1,470,602 | 28,668,675 | -2.37% |
| 2024-10-31 | 20.00 | 20.08 | 19.75 | 19.86 | 18.59 | qfq | 1,314,347 | 26,154,893 | 0.40% |
| 2024-10-30 | 19.72 | 20.08 | 19.54 | 19.78 | 18.51 | qfq | 926,300 | 18,336,871 | -0.25% |
| 2024-10-29 | 20.51 | 20.60 | 19.77 | 19.83 | 18.56 | qfq | 1,542,875 | 30,948,370 | -2.32% |
| 2024-10-28 | 19.99 | 20.31 | 19.92 | 20.30 | 19.00 | qfq | 1,211,871 | 24,418,593 | 1.86% |
| 2024-10-25 | 19.75 | 19.98 | 19.61 | 19.93 | 18.65 | qfq | 1,174,669 | 23,322,535 | 1.37% |
| 2024-10-24 | 19.65 | 19.75 | 19.51 | 19.66 | 18.40 | qfq | 791,721 | 15,529,956 | 0.00% |
| 2024-10-23 | 19.89 | 19.89 | 19.52 | 19.66 | 18.40 | qfq | 1,373,934 | 27,087,987 | -1.16% |
| 2024-10-22 | 19.54 | 19.94 | 19.38 | 19.89 | 18.62 | qfq | 1,537,769 | 30,255,796 | 2.47% |
| 2024-10-21 | 19.28 | 19.64 | 19.20 | 19.41 | 18.17 | qfq | 1,944,277 | 37,686,907 | 0.57% |
| 2024-10-18 | 18.97 | 19.40 | 18.89 | 19.30 | 18.06 | qfq | 1,490,296 | 28,620,519 | 1.74% |
| 2024-10-17 | 19.14 | 19.37 | 18.90 | 18.97 | 17.76 | qfq | 1,052,726 | 20,180,898 | -0.16% |
| 2024-10-16 | 18.80 | 19.17 | 18.80 | 19.00 | 17.78 | qfq | 911,320 | 17,323,736 | 0.32% |
| 2024-10-15 | 19.21 | 19.35 | 18.90 | 18.94 | 17.73 | qfq | 1,120,885 | 21,430,408 | -1.92% |
| 2024-10-14 | 18.92 | 19.35 | 18.80 | 19.31 | 18.07 | qfq | 1,057,200 | 20,235,814 | 1.74% |
| 2024-10-11 | 19.55 | 19.73 | 18.80 | 18.98 | 17.76 | qfq | 1,356,774 | 26,079,338 | -3.65% |
| 2024-10-10 | 19.80 | 20.03 | 19.25 | 19.70 | 18.44 | qfq | 1,584,525 | 31,251,089 | 0.72% |
| 2024-10-09 | 20.60 | 20.83 | 19.53 | 19.56 | 18.31 | qfq | 2,557,140 | 51,491,779 | -7.74% |
| 2024-10-08 | 22.34 | 22.35 | 20.30 | 21.20 | 19.84 | qfq | 4,743,202 | 100,500,584 | 4.33% |
| 2024-09-30 | 19.30 | 20.55 | 18.86 | 20.32 | 19.02 | qfq | 3,812,835 | 75,520,121 | 7.74% |
| 2024-09-27 | 18.34 | 18.97 | 18.24 | 18.86 | 17.65 | qfq | 1,891,300 | 35,179,223 | 3.85% |
| 2024-09-26 | 17.72 | 18.20 | 17.72 | 18.16 | 17.00 | qfq | 930,000 | 16,755,464 | 1.79% |
| 2024-09-25 | 17.76 | 18.14 | 17.74 | 17.84 | 16.70 | qfq | 759,521 | 13,640,868 | 0.73% |
| 2024-09-24 | 17.25 | 17.72 | 17.12 | 17.71 | 16.58 | qfq | 836,500 | 14,633,688 | 3.27% |
| 2024-09-23 | 17.15 | 17.35 | 17.01 | 17.15 | 16.05 | qfq | 385,051 | 6,618,634 | 0.06% |
| 2024-09-20 | 17.28 | 17.50 | 17.04 | 17.14 | 16.04 | qfq | 560,100 | 9,618,942 | -1.21% |
| 2024-09-19 | 17.10 | 17.50 | 17.00 | 17.35 | 16.24 | qfq | 699,500 | 12,088,278 | 2.06% |
| 2024-09-18 | 17.51 | 17.83 | 16.89 | 17.00 | 15.91 | qfq | 709,200 | 12,126,515 | -2.97% |
| 2024-09-13 | 17.95 | 18.08 | 17.50 | 17.52 | 16.40 | qfq | 494,600 | 8,743,035 | -2.67% |
| 2024-09-12 | 17.99 | 18.09 | 17.93 | 18.00 | 16.85 | qfq | 693,200 | 12,483,441 | 0.06% |
| 2024-09-11 | 17.79 | 18.16 | 17.79 | 17.99 | 16.84 | qfq | 447,400 | 8,046,629 | -0.06% |
| 2024-09-10 | 17.80 | 18.10 | 17.80 | 18.00 | 16.85 | qfq | 575,900 | 10,329,702 | 0.67% |
| 2024-09-09 | 17.68 | 18.06 | 17.68 | 17.88 | 16.74 | qfq | 557,100 | 9,971,402 | 0.51% |
| 2024-09-06 | 18.17 | 18.28 | 17.75 | 17.79 | 16.65 | qfq | 774,751 | 13,937,373 | -1.98% |
| 2024-09-05 | 17.90 | 18.20 | 17.80 | 18.15 | 16.99 | qfq | 1,043,700 | 18,857,415 | 1.40% |
| 2024-09-04 | 17.77 | 18.00 | 17.51 | 17.90 | 16.75 | qfq | 1,093,833 | 19,565,228 | 0.45% |
| 2024-09-03 | 17.70 | 18.17 | 17.46 | 17.82 | 16.68 | qfq | 1,357,300 | 24,253,314 | 2.06% |
| 2024-09-02 | 17.52 | 17.92 | 17.46 | 17.46 | 16.34 | qfq | 1,286,200 | 22,748,769 | -0.57% |
| 2024-08-30 | 17.28 | 17.73 | 17.19 | 17.56 | 16.44 | qfq | 1,082,500 | 18,965,353 | 1.50% |
| 2024-08-29 | 17.00 | 17.43 | 17.00 | 17.30 | 16.19 | qfq | 1,012,000 | 17,457,544 | 2.06% |
| 2024-08-28 | 16.63 | 17.05 | 16.52 | 16.95 | 15.86 | qfq | 656,100 | 11,065,570 | 2.05% |
| 2024-08-27 | 16.76 | 16.85 | 16.52 | 16.61 | 15.55 | qfq | 364,600 | 6,074,432 | -0.78% |
| 2024-08-26 | 16.25 | 16.79 | 16.25 | 16.74 | 15.67 | qfq | 552,502 | 9,208,579 | 2.26% |
| 2024-08-23 | 16.72 | 16.72 | 16.22 | 16.37 | 15.32 | qfq | 754,802 | 12,397,474 | -2.03% |
| 2024-08-22 | 17.03 | 17.04 | 16.70 | 16.71 | 15.64 | qfq | 558,000 | 9,394,127 | -1.65% |
| 2024-08-21 | 17.10 | 17.21 | 16.95 | 16.99 | 15.90 | qfq | 482,600 | 8,230,606 | -1.05% |
| 2024-08-20 | 17.45 | 17.55 | 17.14 | 17.17 | 16.07 | qfq | 518,200 | 8,953,601 | -1.66% |
| 2024-08-19 | 17.44 | 17.73 | 17.33 | 17.46 | 16.34 | qfq | 524,600 | 9,200,940 | -0.91% |
| 2024-08-16 | 17.88 | 17.88 | 17.60 | 17.62 | 16.49 | qfq | 604,662 | 10,719,856 | -0.84% |
| 2024-08-15 | 17.36 | 17.91 | 17.30 | 17.77 | 16.63 | qfq | 1,316,750 | 23,314,005 | 2.13% |
| 2024-08-14 | 17.41 | 17.67 | 17.34 | 17.40 | 16.29 | qfq | 887,175 | 15,528,004 | -0.06% |
| 2024-08-13 | 17.20 | 17.44 | 16.91 | 17.41 | 16.30 | qfq | 1,019,500 | 17,559,943 | 1.10% |
| 2024-08-12 | 17.49 | 17.54 | 17.13 | 17.22 | 16.12 | qfq | 772,154 | 13,354,681 | -0.63% |
| 2024-08-09 | 17.53 | 17.74 | 17.33 | 17.33 | 16.22 | qfq | 978,498 | 17,179,448 | -1.48% |
| 2024-08-08 | 17.77 | 17.90 | 17.25 | 17.59 | 16.46 | qfq | 1,818,645 | 31,910,571 | -1.68% |
| 2024-08-07 | 18.40 | 18.49 | 17.89 | 17.89 | 16.74 | qfq | 2,959,519 | 53,405,503 | -3.51% |
| 2024-08-06 | 17.70 | 18.88 | 17.70 | 18.54 | 17.35 | qfq | 4,017,386 | 73,735,383 | 1.70% |
| 2024-08-05 | 18.05 | 18.88 | 17.65 | 18.23 | 17.06 | qfq | 4,045,539 | 73,974,838 | 3.70% |
| 2024-08-02 | 17.78 | 17.90 | 17.55 | 17.58 | 16.45 | qfq | 897,200 | 15,899,364 | -1.01% |
| 2024-08-01 | 17.83 | 17.92 | 17.65 | 17.76 | 16.62 | qfq | 1,029,882 | 18,287,195 | -0.34% |
| 2024-07-31 | 17.31 | 17.87 | 17.30 | 17.82 | 16.68 | qfq | 1,316,156 | 23,255,295 | 2.89% |
| 2024-07-30 | 17.30 | 17.40 | 17.15 | 17.32 | 16.21 | qfq | 647,969 | 11,201,784 | 0.23% |
| 2024-07-29 | 17.59 | 17.65 | 17.18 | 17.28 | 16.17 | qfq | 923,524 | 16,109,467 | -1.76% |
| 2024-07-26 | 17.58 | 17.77 | 17.43 | 17.59 | 16.46 | qfq | 889,750 | 15,610,029 | 0.86% |
| 2024-07-25 | 17.17 | 17.79 | 17.13 | 17.44 | 16.32 | qfq | 778,150 | 13,570,742 | 1.04% |
| 2024-07-24 | 17.44 | 17.62 | 17.26 | 17.26 | 16.15 | qfq | 737,800 | 12,858,872 | -2.04% |
| 2024-07-23 | 17.87 | 18.25 | 17.56 | 17.62 | 16.49 | qfq | 900,400 | 16,157,988 | -1.40% |
| 2024-07-22 | 17.99 | 18.03 | 17.78 | 17.87 | 16.73 | qfq | 486,853 | 8,713,952 | -0.67% |
| 2024-07-19 | 17.71 | 18.08 | 17.60 | 17.99 | 16.84 | qfq | 610,653 | 10,899,730 | 1.64% |
| 2024-07-18 | 17.68 | 17.88 | 17.33 | 17.70 | 16.57 | qfq | 623,578 | 10,960,464 | -0.34% |
| 2024-07-17 | 17.92 | 18.00 | 17.66 | 17.76 | 16.62 | qfq | 441,279 | 7,857,312 | -1.17% |
| 2024-07-16 | 18.34 | 18.52 | 17.77 | 17.97 | 16.82 | qfq | 1,012,591 | 18,211,491 | -3.23% |
| 2024-07-15 | 18.62 | 18.74 | 18.17 | 18.57 | 17.38 | qfq | 610,100 | 11,193,955 | -0.32% |
| 2024-07-12 | 18.68 | 18.88 | 18.57 | 18.63 | 17.44 | qfq | 556,912 | 10,421,811 | -0.21% |
| 2024-07-11 | 18.21 | 18.68 | 18.21 | 18.67 | 17.47 | qfq | 772,000 | 14,284,391 | 3.72% |
| 2024-07-10 | 18.18 | 18.33 | 17.98 | 18.00 | 16.85 | qfq | 511,600 | 9,274,927 | -1.10% |
| 2024-07-09 | 18.01 | 18.25 | 17.45 | 18.20 | 17.03 | qfq | 676,100 | 12,087,370 | 1.45% |
| 2024-07-08 | 18.51 | 18.51 | 17.90 | 17.94 | 16.79 | qfq | 561,400 | 10,156,788 | -3.08% |
| 2024-07-05 | 18.25 | 18.60 | 17.93 | 18.51 | 17.32 | qfq | 618,300 | 11,289,105 | 1.37% |
| 2024-07-04 | 18.93 | 18.94 | 18.19 | 18.26 | 17.09 | qfq | 962,700 | 17,810,881 | -3.59% |
| 2024-07-03 | 19.40 | 19.59 | 18.91 | 18.94 | 17.73 | qfq | 748,400 | 14,352,146 | -2.67% |
| 2024-07-02 | 19.67 | 19.75 | 19.35 | 19.46 | 18.21 | qfq | 525,951 | 10,284,638 | -0.97% |
| 2024-07-01 | 19.30 | 19.67 | 19.30 | 19.65 | 18.39 | qfq | 679,725 | 13,264,924 | 0.51% |
| 2024-06-28 | 19.43 | 19.85 | 19.22 | 19.55 | 18.30 | qfq | 738,525 | 14,493,742 | 0.51% |
| 2024-06-27 | 19.59 | 19.97 | 19.44 | 19.45 | 18.20 | qfq | 782,820 | 15,435,301 | -0.87% |
| 2024-06-26 | 19.21 | 19.63 | 18.95 | 19.62 | 18.36 | qfq | 812,659 | 15,707,043 | 3.15% |
| 2024-06-25 | 18.55 | 19.35 | 18.55 | 19.02 | 17.80 | qfq | 954,679 | 18,157,461 | 1.98% |
| 2024-06-24 | 19.06 | 19.28 | 18.50 | 18.65 | 17.46 | qfq | 985,900 | 18,506,884 | -3.32% |
| 2024-06-21 | 19.39 | 19.69 | 19.20 | 19.29 | 18.05 | qfq | 527,700 | 10,247,934 | -0.92% |
| 2024-06-20 | 19.93 | 19.99 | 19.44 | 19.47 | 18.22 | qfq | 1,009,044 | 19,841,425 | -2.26% |
| 2024-06-19 | 19.96 | 20.20 | 19.87 | 19.92 | 18.64 | qfq | 826,285 | 16,519,503 | -0.40% |
| 2024-06-18 | 19.54 | 20.03 | 19.52 | 20.00 | 18.72 | qfq | 1,205,279 | 23,982,996 | 1.47% |
| 2024-06-17 | 20.40 | 20.44 | 19.66 | 19.71 | 18.45 | qfq | 2,533,238 | 50,465,479 | -5.15% |
| 2024-06-14 | 20.04 | 21.80 | 19.81 | 20.78 | 19.45 | qfq | 3,414,436 | 71,079,432 | 3.54% |
| 2024-06-13 | 20.11 | 20.27 | 19.86 | 20.07 | 18.78 | qfq | 652,700 | 13,112,855 | -0.25% |
| 2024-06-12 | 19.79 | 20.22 | 19.53 | 20.12 | 18.83 | qfq | 868,851 | 17,414,030 | 1.67% |
| 2024-06-11 | 19.41 | 19.81 | 19.04 | 19.79 | 18.52 | qfq | 978,300 | 19,062,828 | 2.12% |
| 2024-06-07 | 18.99 | 19.48 | 18.83 | 19.38 | 18.14 | qfq | 1,259,052 | 24,242,300 | 3.80% |
| 2024-06-06 | 19.57 | 19.77 | 18.43 | 18.67 | 17.47 | qfq | 1,859,244 | 35,243,846 | -4.65% |
| 2024-06-05 | 20.03 | 20.13 | 19.54 | 19.58 | 18.33 | qfq | 1,397,798 | 27,648,080 | -2.25% |
| 2024-06-04 | 20.37 | 20.43 | 19.80 | 20.03 | 18.75 | qfq | 1,860,724 | 37,320,029 | -2.34% |
| 2024-06-03 | 20.92 | 21.50 | 20.30 | 20.51 | 19.20 | qfq | 3,652,519 | 75,413,548 | -3.71% |
| 2024-05-31 | 21.22 | 22.58 | 20.96 | 21.30 | 19.94 | qfq | 5,610,869 | 121,979,205 | -1.39% |
| 2024-05-30 | 20.36 | 21.70 | 20.30 | 21.60 | 20.22 | qfq | 2,697,920 | 56,689,824 | 5.68% |
| 2024-05-29 | 20.35 | 20.63 | 20.23 | 20.44 | 19.13 | qfq | 757,700 | 15,508,499 | 0.34% |
| 2024-05-28 | 20.75 | 20.75 | 20.35 | 20.37 | 19.07 | qfq | 960,851 | 19,691,770 | -1.88% |
| 2024-05-27 | 20.89 | 21.04 | 20.40 | 20.76 | 19.43 | qfq | 1,073,971 | 22,204,490 | 0.34% |
| 2024-05-24 | 20.80 | 20.98 | 20.69 | 20.69 | 19.37 | qfq | 894,287 | 18,614,307 | -0.72% |
| 2024-05-23 | 21.32 | 21.36 | 20.71 | 20.84 | 19.51 | qfq | 1,420,390 | 29,907,170 | -2.71% |
| 2024-05-22 | 21.48 | 21.61 | 21.34 | 21.42 | 20.05 | qfq | 1,063,600 | 22,824,690 | -0.19% |
| 2024-05-21 | 21.39 | 21.74 | 21.22 | 21.46 | 20.09 | qfq | 1,221,209 | 26,292,600 | -0.05% |
| 2024-05-20 | 21.41 | 21.59 | 21.30 | 21.47 | 20.10 | qfq | 1,502,900 | 32,183,835 | 0.05% |
| 2024-05-17 | 21.14 | 21.51 | 21.06 | 21.46 | 20.09 | qfq | 1,410,600 | 30,011,282 | 1.51% |
| 2024-05-16 | 21.10 | 21.42 | 21.05 | 21.14 | 19.79 | qfq | 1,061,800 | 22,541,186 | 0.19% |
| 2024-05-15 | 21.20 | 21.45 | 21.01 | 21.10 | 19.75 | qfq | 1,168,500 | 24,840,620 | -0.09% |
| 2024-05-14 | 20.56 | 21.33 | 20.56 | 21.12 | 19.77 | qfq | 1,157,202 | 24,325,424 | 2.77% |
| 2024-05-13 | 20.92 | 21.05 | 20.50 | 20.55 | 19.23 | qfq | 1,257,309 | 25,943,834 | -2.47% |
| 2024-05-10 | 21.45 | 21.70 | 21.00 | 21.07 | 19.72 | qfq | 1,349,391 | 28,625,070 | -1.40% |
| 2024-05-09 | 21.25 | 21.53 | 21.10 | 21.37 | 20.00 | qfq | 1,447,435 | 30,982,363 | 0.42% |
| 2024-05-08 | 21.45 | 22.03 | 21.22 | 21.28 | 19.92 | qfq | 2,234,440 | 48,044,967 | -0.98% |
| 2024-05-07 | 21.15 | 21.49 | 21.04 | 21.49 | 20.11 | qfq | 1,785,298 | 38,051,611 | 1.61% |
| 2024-05-06 | 20.96 | 21.19 | 20.75 | 21.15 | 19.80 | qfq | 1,658,450 | 34,871,114 | 1.63% |
| 2024-04-30 | 20.67 | 20.94 | 20.40 | 20.81 | 19.48 | qfq | 1,377,469 | 28,520,345 | 0.53% |
| 2024-04-29 | 20.50 | 20.74 | 20.07 | 20.70 | 19.37 | qfq | 1,753,898 | 35,935,825 | -2.91% |
| 2024-04-26 | 20.85 | 21.38 | 20.85 | 21.32 | 19.21 | qfq | 2,019,900 | 42,732,475 | 1.09% |
| 2024-04-25 | 20.80 | 21.50 | 20.75 | 21.09 | 19.00 | qfq | 1,811,261 | 38,300,627 | 0.96% |
| 2024-04-24 | 20.46 | 20.93 | 20.28 | 20.89 | 18.82 | qfq | 1,466,302 | 30,297,354 | 2.10% |
| 2024-04-23 | 19.83 | 20.60 | 19.72 | 20.46 | 18.43 | qfq | 1,507,351 | 30,591,301 | 3.23% |
| 2024-04-22 | 19.46 | 19.93 | 19.01 | 19.82 | 17.85 | qfq | 1,498,253 | 29,408,474 | 1.80% |
| 2024-04-19 | 19.97 | 20.26 | 19.42 | 19.47 | 17.54 | qfq | 1,768,300 | 34,824,404 | -3.85% |
| 2024-04-18 | 20.50 | 20.74 | 19.82 | 20.25 | 18.24 | qfq | 1,729,100 | 35,198,034 | -0.98% |
| 2024-04-17 | 19.41 | 20.50 | 19.41 | 20.45 | 18.42 | qfq | 2,135,669 | 43,194,338 | 7.92% |
| 2024-04-16 | 20.70 | 21.05 | 18.95 | 18.95 | 17.07 | qfq | 2,568,524 | 50,438,874 | -9.98% |
| 2024-04-15 | 22.43 | 22.43 | 20.40 | 21.05 | 18.96 | qfq | 3,240,288 | 68,128,277 | -7.15% |
| 2024-04-12 | 22.02 | 23.16 | 22.00 | 22.67 | 20.42 | qfq | 2,653,400 | 59,924,918 | 3.52% |
| 2024-04-11 | 21.67 | 22.45 | 21.54 | 21.90 | 19.73 | qfq | 1,211,600 | 26,733,084 | -0.50% |
| 2024-04-10 | 22.53 | 22.73 | 21.78 | 22.01 | 19.83 | qfq | 1,593,800 | 35,388,913 | -2.31% |
| 2024-04-09 | 22.15 | 22.86 | 22.08 | 22.53 | 20.30 | qfq | 1,644,451 | 37,034,966 | 1.72% |
| 2024-04-08 | 22.80 | 22.90 | 22.10 | 22.15 | 19.95 | qfq | 1,427,900 | 32,003,617 | -2.25% |
| 2024-04-03 | 22.49 | 22.70 | 22.30 | 22.66 | 20.41 | qfq | 1,352,720 | 30,534,321 | 0.27% |
| 2024-04-02 | 22.57 | 22.80 | 22.43 | 22.60 | 20.36 | qfq | 1,505,140 | 34,016,744 | 0.13% |
| 2024-04-01 | 21.77 | 22.64 | 21.77 | 22.57 | 20.33 | qfq | 1,968,500 | 43,824,533 | 3.87% |
| 2024-03-29 | 21.51 | 21.94 | 21.36 | 21.73 | 19.58 | qfq | 1,394,151 | 30,229,849 | 0.98% |
| 2024-03-28 | 21.10 | 21.83 | 20.85 | 21.52 | 19.39 | qfq | 2,071,353 | 44,462,228 | 0.80% |
| 2024-03-27 | 21.48 | 22.29 | 21.04 | 21.35 | 19.23 | qfq | 2,948,669 | 63,845,778 | -1.79% |
| 2024-03-26 | 21.45 | 21.80 | 21.12 | 21.74 | 19.58 | qfq | 1,053,300 | 22,633,461 | 0.88% |
| 2024-03-25 | 22.04 | 22.60 | 21.55 | 21.55 | 19.41 | qfq | 1,338,100 | 29,547,473 | -2.40% |
| 2024-03-22 | 22.47 | 22.51 | 21.91 | 22.08 | 19.89 | qfq | 1,497,856 | 33,173,718 | -1.78% |
| 2024-03-21 | 22.64 | 22.70 | 22.12 | 22.48 | 20.25 | qfq | 1,709,202 | 38,321,079 | -0.75% |
| 2024-03-20 | 22.33 | 22.71 | 22.12 | 22.65 | 20.40 | qfq | 1,675,704 | 37,646,768 | 1.89% |
| 2024-03-19 | 22.18 | 22.69 | 21.98 | 22.23 | 20.03 | qfq | 2,028,669 | 45,380,856 | 0.18% |
| 2024-03-18 | 21.75 | 22.38 | 21.60 | 22.19 | 19.99 | qfq | 2,020,219 | 44,356,250 | 2.45% |
| 2024-03-15 | 21.26 | 21.66 | 21.18 | 21.66 | 19.51 | qfq | 1,341,751 | 28,831,782 | 1.88% |
| 2024-03-14 | 21.58 | 21.77 | 21.04 | 21.26 | 19.15 | qfq | 1,727,620 | 36,973,025 | -2.48% |
| 2024-03-13 | 21.34 | 21.80 | 21.31 | 21.80 | 19.64 | qfq | 2,101,541 | 45,355,839 | 2.16% |
| 2024-03-12 | 21.10 | 21.36 | 21.00 | 21.34 | 19.22 | qfq | 1,474,853 | 31,325,220 | 1.67% |
| 2024-03-11 | 20.67 | 20.99 | 20.62 | 20.99 | 18.91 | qfq | 1,151,310 | 24,002,248 | 0.67% |
| 2024-03-08 | 20.85 | 21.12 | 20.55 | 20.85 | 18.78 | qfq | 1,123,501 | 23,326,428 | -0.14% |
| 2024-03-07 | 21.17 | 21.59 | 20.82 | 20.88 | 18.81 | qfq | 1,546,816 | 32,821,089 | -1.56% |
| 2024-03-06 | 20.60 | 21.45 | 20.55 | 21.21 | 19.11 | qfq | 1,963,769 | 41,593,663 | 1.87% |
| 2024-03-05 | 21.58 | 21.58 | 20.74 | 20.82 | 18.76 | qfq | 2,724,943 | 57,265,935 | -4.63% |
| 2024-03-04 | 22.34 | 22.35 | 21.40 | 21.83 | 19.67 | qfq | 2,212,843 | 48,192,846 | -2.28% |
| 2024-03-01 | 22.38 | 22.67 | 22.09 | 22.34 | 20.12 | qfq | 2,317,570 | 51,807,054 | -1.11% |
| 2024-02-29 | 21.00 | 22.98 | 20.90 | 22.59 | 20.35 | qfq | 4,253,107 | 94,343,424 | 2.78% |
| 2024-02-28 | 21.79 | 23.96 | 20.50 | 21.98 | 19.80 | qfq | 6,149,498 | 136,892,912 | 0.92% |
| 2024-02-27 | 21.16 | 21.78 | 21.01 | 21.78 | 19.62 | qfq | 2,374,382 | 50,899,348 | 2.25% |
| 2024-02-26 | 21.30 | 21.68 | 20.80 | 21.30 | 19.19 | qfq | 2,649,134 | 56,241,211 | 0.90% |
| 2024-02-23 | 20.66 | 21.20 | 20.50 | 21.11 | 19.02 | qfq | 2,535,238 | 52,880,765 | 2.18% |
| 2024-02-22 | 20.30 | 20.75 | 20.21 | 20.66 | 18.61 | qfq | 1,904,709 | 39,101,905 | 0.73% |
| 2024-02-21 | 20.30 | 21.04 | 20.19 | 20.51 | 18.48 | qfq | 3,509,742 | 72,198,575 | -1.68% |
| 2024-02-20 | 19.19 | 21.20 | 18.82 | 20.86 | 18.79 | qfq | 3,831,168 | 78,129,497 | 8.14% |
| 2024-02-19 | 18.80 | 19.55 | 18.31 | 19.29 | 17.38 | qfq | 2,867,442 | 54,473,872 | 5.41% |
| 2024-02-08 | 16.78 | 18.47 | 16.63 | 18.30 | 16.49 | qfq | 3,110,904 | 55,232,151 | 8.93% |
| 2024-02-07 | 17.69 | 18.00 | 16.73 | 16.80 | 15.13 | qfq | 2,843,902 | 49,392,018 | -4.98% |
| 2024-02-06 | 17.00 | 18.40 | 16.02 | 17.68 | 15.93 | qfq | 2,980,711 | 50,639,225 | 0.17% |
| 2024-02-05 | 19.22 | 19.33 | 17.65 | 17.65 | 15.90 | qfq | 3,278,051 | 58,927,058 | -9.99% |
| 2024-02-02 | 20.48 | 21.04 | 19.00 | 19.61 | 17.67 | qfq | 3,261,000 | 65,378,695 | -3.87% |
| 2024-02-01 | 20.71 | 21.50 | 20.05 | 20.40 | 18.38 | qfq | 2,880,951 | 59,348,069 | -1.78% |
| 2024-01-31 | 23.00 | 23.06 | 20.77 | 20.77 | 18.71 | qfq | 5,167,655 | 112,528,551 | -10.01% |
| 2024-01-30 | 25.36 | 25.45 | 22.70 | 23.08 | 20.79 | qfq | 5,543,444 | 129,699,722 | -8.49% |
| 2024-01-29 | 26.73 | 27.62 | 25.20 | 25.22 | 22.72 | qfq | 5,495,814 | 145,107,057 | -5.15% |
| 2024-01-26 | 26.81 | 27.70 | 26.56 | 26.59 | 23.95 | qfq | 6,091,551 | 165,273,783 | -2.10% |
| 2024-01-25 | 26.00 | 27.37 | 24.74 | 27.16 | 24.47 | qfq | 7,683,776 | 200,505,489 | 3.03% |
| 2024-01-24 | 26.01 | 27.09 | 25.30 | 26.36 | 23.75 | qfq | 5,582,016 | 147,001,407 | -0.38% |
| 2024-01-23 | 26.30 | 27.15 | 24.62 | 26.46 | 23.84 | qfq | 6,354,207 | 166,860,759 | 1.15% |
| 2024-01-22 | 27.45 | 27.50 | 25.87 | 26.16 | 23.57 | qfq | 7,899,755 | 210,287,695 | -5.18% |
| 2024-01-19 | 25.21 | 27.59 | 24.50 | 27.59 | 24.85 | qfq | 6,307,406 | 169,456,148 | 10.01% |
| 2024-01-18 | 26.23 | 26.66 | 24.51 | 25.08 | 22.59 | qfq | 6,866,179 | 172,764,759 | -5.96% |
| 2024-01-17 | 27.21 | 28.28 | 26.66 | 26.67 | 24.03 | qfq | 7,014,450 | 191,885,445 | -3.82% |
| 2024-01-16 | 26.60 | 27.91 | 26.08 | 27.73 | 24.98 | qfq | 9,774,633 | 263,804,361 | 2.40% |
| 2024-01-15 | 26.40 | 27.32 | 25.85 | 27.08 | 24.39 | qfq | 9,111,708 | 241,340,018 | 1.31% |
| 2024-01-12 | 28.22 | 28.99 | 26.62 | 26.73 | 24.08 | qfq | 12,194,056 | 335,609,395 | -7.41% |
| 2024-01-11 | 28.13 | 30.88 | 28.13 | 28.87 | 26.01 | qfq | 16,338,391 | 478,650,605 | -7.65% |
| 2024-01-10 | 30.38 | 31.26 | 28.22 | 31.26 | 28.16 | qfq | 10,359,310 | 310,960,195 | 9.99% |
| 2024-01-09 | 26.03 | 28.42 | 26.03 | 28.42 | 25.60 | qfq | 7,349,371 | 204,695,014 | 9.98% |
| 2024-01-08 | 26.20 | 27.50 | 25.80 | 25.84 | 23.28 | qfq | 5,415,151 | 143,531,030 | 0.16% |
| 2024-01-05 | 25.74 | 26.28 | 25.51 | 25.80 | 23.24 | qfq | 3,390,238 | 87,791,302 | 0.43% |
| 2024-01-04 | 25.41 | 25.81 | 25.26 | 25.69 | 23.14 | qfq | 1,684,586 | 43,191,441 | 0.90% |
| 2024-01-03 | 25.33 | 25.49 | 25.13 | 25.46 | 22.94 | qfq | 1,476,201 | 37,339,742 | 0.35% |
| 2024-01-02 | 25.08 | 25.71 | 25.08 | 25.37 | 22.85 | qfq | 2,018,653 | 51,430,327 | 1.12% |
| 2023-12-29 | 24.70 | 25.16 | 24.66 | 25.09 | 22.60 | qfq | 1,474,250 | 36,856,480 | 1.46% |
| 2023-12-28 | 24.54 | 24.92 | 24.13 | 24.73 | 22.28 | qfq | 1,414,005 | 34,826,855 | 0.77% |
| 2023-12-27 | 24.03 | 24.64 | 23.72 | 24.54 | 22.11 | qfq | 1,370,848 | 33,299,400 | 2.12% |
| 2023-12-26 | 23.88 | 24.38 | 23.81 | 24.03 | 21.65 | qfq | 1,361,036 | 32,813,664 | 0.54% |
| 2023-12-25 | 24.76 | 24.76 | 23.50 | 23.90 | 21.53 | qfq | 2,111,433 | 50,492,921 | -2.92% |
| 2023-12-22 | 24.92 | 25.70 | 24.41 | 24.62 | 22.18 | qfq | 2,611,436 | 65,416,466 | -1.12% |
| 2023-12-21 | 24.87 | 25.06 | 24.14 | 24.90 | 22.43 | qfq | 2,162,769 | 53,349,527 | -0.64% |
| 2023-12-20 | 24.96 | 25.47 | 24.86 | 25.06 | 22.58 | qfq | 1,945,838 | 49,122,424 | 0.24% |
| 2023-12-19 | 25.19 | 25.19 | 24.81 | 25.00 | 22.52 | qfq | 775,517 | 19,393,707 | 0.04% |
| 2023-12-18 | 25.25 | 25.25 | 24.72 | 24.99 | 22.51 | qfq | 1,462,773 | 36,535,032 | -1.26% |
| 2023-12-15 | 25.54 | 25.79 | 25.16 | 25.31 | 22.80 | qfq | 2,539,575 | 64,765,979 | -0.94% |
| 2023-12-14 | 25.16 | 25.58 | 25.00 | 25.55 | 23.02 | qfq | 2,394,199 | 60,702,458 | 1.63% |
| 2023-12-13 | 25.18 | 25.29 | 24.98 | 25.14 | 22.65 | qfq | 1,288,371 | 32,379,789 | -0.04% |
| 2023-12-12 | 25.13 | 25.36 | 25.04 | 25.15 | 22.66 | qfq | 1,507,269 | 37,982,461 | 0.44% |
| 2023-12-11 | 24.68 | 25.07 | 24.26 | 25.04 | 22.56 | qfq | 1,872,800 | 46,666,037 | 2.04% |
| 2023-12-08 | 25.00 | 25.17 | 24.51 | 24.54 | 22.11 | qfq | 2,146,538 | 53,092,959 | -1.80% |
| 2023-12-07 | 25.57 | 25.64 | 24.99 | 24.99 | 22.51 | qfq | 2,769,000 | 69,732,303 | -2.04% |
| 2023-12-06 | 25.60 | 25.89 | 25.44 | 25.51 | 22.98 | qfq | 1,395,800 | 35,760,311 | -0.35% |
| 2023-12-05 | 26.10 | 26.12 | 25.60 | 25.60 | 23.06 | qfq | 1,671,410 | 43,192,533 | -1.99% |
| 2023-12-04 | 26.25 | 26.48 | 26.09 | 26.12 | 23.53 | qfq | 1,792,697 | 47,022,716 | -0.50% |
| 2023-12-01 | 25.65 | 26.35 | 25.65 | 26.25 | 23.65 | qfq | 2,368,953 | 61,924,546 | 1.67% |
| 2023-11-30 | 25.87 | 26.17 | 25.51 | 25.82 | 23.26 | qfq | 2,067,369 | 53,373,115 | -0.58% |
| 2023-11-29 | 26.23 | 26.39 | 25.90 | 25.97 | 23.39 | qfq | 2,438,900 | 63,732,090 | -1.18% |
| 2023-11-28 | 25.81 | 26.40 | 25.60 | 26.28 | 23.67 | qfq | 2,908,819 | 75,965,859 | 1.19% |
| 2023-11-27 | 25.68 | 26.27 | 25.48 | 25.97 | 23.39 | qfq | 3,456,689 | 89,847,835 | 0.27% |
| 2023-11-24 | 27.10 | 27.10 | 25.87 | 25.90 | 23.33 | qfq | 5,691,900 | 149,717,232 | -5.09% |
| 2023-11-23 | 28.27 | 28.68 | 27.00 | 27.29 | 24.58 | qfq | 9,483,048 | 261,601,482 | -5.57% |
| 2023-11-22 | 29.68 | 30.18 | 28.30 | 28.90 | 26.03 | qfq | 10,914,371 | 317,243,649 | -3.47% |
| 2023-11-21 | 27.00 | 29.94 | 26.91 | 29.94 | 26.97 | qfq | 14,602,317 | 426,434,032 | 9.99% |
| 2023-11-20 | 27.31 | 27.31 | 26.18 | 27.22 | 24.52 | qfq | 6,027,573 | 161,052,839 | -0.48% |
| 2023-11-17 | 27.48 | 28.90 | 26.91 | 27.35 | 24.64 | qfq | 8,120,425 | 223,265,079 | -1.26% |
| 2023-11-16 | 27.10 | 27.82 | 26.69 | 27.70 | 24.95 | qfq | 8,587,795 | 235,968,591 | 3.05% |
| 2023-11-15 | 27.55 | 27.98 | 26.61 | 26.88 | 24.21 | qfq | 8,634,889 | 234,635,431 | -1.90% |
| 2023-11-14 | 26.88 | 27.75 | 26.33 | 27.40 | 24.68 | qfq | 9,673,173 | 262,206,676 | 1.37% |
| 2023-11-13 | 24.69 | 27.03 | 24.62 | 27.03 | 24.35 | qfq | 5,836,645 | 152,095,777 | 10.01% |
| 2023-11-10 | 24.55 | 24.71 | 24.22 | 24.57 | 22.13 | qfq | 824,900 | 20,208,353 | 0.00% |
| 2023-11-09 | 24.80 | 24.95 | 24.46 | 24.57 | 22.13 | qfq | 1,039,489 | 25,669,023 | -1.13% |
| 2023-11-08 | 25.03 | 25.11 | 24.66 | 24.85 | 22.39 | qfq | 1,289,000 | 32,027,251 | -1.04% |
| 2023-11-07 | 25.21 | 25.25 | 24.76 | 25.11 | 22.62 | qfq | 1,342,284 | 33,455,450 | -0.55% |
| 2023-11-06 | 24.71 | 25.37 | 24.59 | 25.25 | 22.75 | qfq | 1,744,764 | 43,763,521 | 2.73% |
| 2023-11-03 | 23.95 | 24.65 | 23.95 | 24.58 | 22.14 | qfq | 1,250,289 | 30,572,514 | 2.29% |
| 2023-11-02 | 24.25 | 24.26 | 23.89 | 24.03 | 21.65 | qfq | 1,121,295 | 26,957,541 | -0.91% |
| 2023-11-01 | 24.06 | 24.37 | 23.96 | 24.25 | 21.85 | qfq | 1,081,900 | 26,152,244 | 0.87% |
| 2023-10-31 | 23.95 | 24.30 | 23.91 | 24.04 | 21.66 | qfq | 1,064,469 | 25,636,450 | -0.37% |
| 2023-10-30 | 24.00 | 24.18 | 23.75 | 24.13 | 21.74 | qfq | 1,219,019 | 29,249,434 | 0.25% |
| 2023-10-27 | 23.70 | 24.09 | 23.55 | 24.07 | 21.68 | qfq | 1,231,100 | 29,454,868 | 1.56% |
| 2023-10-26 | 23.71 | 23.90 | 23.40 | 23.70 | 21.35 | qfq | 1,021,138 | 24,091,226 | -1.04% |
| 2023-10-25 | 23.47 | 23.95 | 23.46 | 23.95 | 21.58 | qfq | 1,401,775 | 33,229,516 | 2.05% |
| 2023-10-24 | 23.07 | 23.50 | 22.66 | 23.47 | 21.14 | qfq | 1,487,238 | 34,610,960 | 2.94% |
| 2023-10-23 | 23.78 | 23.87 | 22.55 | 22.80 | 20.54 | qfq | 1,426,770 | 32,762,912 | -4.12% |
| 2023-10-20 | 24.00 | 24.27 | 23.70 | 23.78 | 21.42 | qfq | 1,387,679 | 33,183,428 | -1.12% |
| 2023-10-19 | 23.99 | 24.58 | 23.83 | 24.05 | 21.67 | qfq | 1,373,869 | 33,328,291 | -0.29% |
| 2023-10-18 | 25.24 | 25.40 | 24.05 | 24.12 | 21.73 | qfq | 2,303,691 | 56,175,853 | -5.37% |
| 2023-10-17 | 25.32 | 25.49 | 24.78 | 25.49 | 22.96 | qfq | 1,923,369 | 48,480,657 | 0.24% |
| 2023-10-16 | 25.14 | 25.44 | 25.08 | 25.43 | 22.91 | qfq | 1,765,638 | 44,656,040 | 1.15% |
| 2023-10-13 | 25.31 | 25.50 | 25.05 | 25.14 | 22.65 | qfq | 1,795,417 | 45,231,423 | -0.71% |
| 2023-10-12 | 25.58 | 25.70 | 25.16 | 25.32 | 22.81 | qfq | 1,713,991 | 43,333,933 | -0.98% |
| 2023-10-11 | 25.41 | 25.58 | 25.15 | 25.57 | 23.03 | qfq | 2,353,819 | 59,789,359 | -0.04% |
| 2023-10-10 | 26.01 | 26.18 | 25.45 | 25.58 | 23.04 | qfq | 3,943,816 | 101,387,443 | -3.36% |
| 2023-10-09 | 25.91 | 26.50 | 25.42 | 26.47 | 23.85 | qfq | 5,513,371 | 143,579,251 | 1.15% |
| 2023-09-28 | 25.49 | 26.20 | 25.27 | 26.17 | 23.58 | qfq | 4,855,197 | 126,275,346 | 2.67% |
| 2023-09-27 | 24.82 | 25.70 | 24.70 | 25.49 | 22.96 | qfq | 4,265,924 | 108,388,382 | 2.70% |
| 2023-09-26 | 24.35 | 25.00 | 24.20 | 24.82 | 22.36 | qfq | 3,126,024 | 77,161,411 | 2.48% |
| 2023-09-25 | 24.34 | 24.50 | 24.13 | 24.22 | 21.82 | qfq | 1,104,300 | 26,805,225 | -0.53% |
| 2023-09-22 | 23.98 | 24.40 | 23.70 | 24.35 | 21.94 | qfq | 1,811,700 | 43,677,999 | 1.42% |
| 2023-09-21 | 24.17 | 24.39 | 23.91 | 24.01 | 21.63 | qfq | 1,760,500 | 42,437,785 | -1.19% |
| 2023-09-20 | 24.90 | 24.90 | 24.26 | 24.30 | 21.89 | qfq | 1,777,700 | 43,548,838 | -1.46% |
| 2023-09-19 | 24.97 | 24.98 | 24.51 | 24.66 | 22.21 | qfq | 1,951,244 | 48,157,660 | -1.75% |
| 2023-09-18 | 24.60 | 25.20 | 24.18 | 25.10 | 22.61 | qfq | 2,852,685 | 71,197,549 | 1.01% |
| 2023-09-15 | 24.60 | 25.42 | 24.06 | 24.85 | 22.39 | qfq | 3,899,793 | 96,807,574 | 1.02% |
| 2023-09-14 | 25.27 | 25.91 | 24.50 | 24.60 | 22.16 | qfq | 6,070,895 | 152,171,124 | -5.64% |
| 2023-09-13 | 25.40 | 27.18 | 25.03 | 26.07 | 23.49 | qfq | 9,648,447 | 251,590,501 | 5.04% |
| 2023-09-12 | 24.70 | 24.92 | 24.42 | 24.82 | 22.36 | qfq | 3,154,691 | 77,898,581 | 0.40% |
| 2023-09-11 | 24.80 | 24.89 | 24.51 | 24.72 | 22.27 | qfq | 3,395,923 | 83,912,079 | -0.32% |
| 2023-09-08 | 25.03 | 25.28 | 24.58 | 24.80 | 22.34 | qfq | 5,063,284 | 125,568,335 | -2.67% |
| 2023-09-07 | 26.32 | 27.53 | 25.48 | 25.48 | 22.95 | qfq | 8,361,049 | 220,829,220 | -4.39% |
| 2023-09-06 | 26.26 | 27.45 | 26.26 | 26.65 | 24.01 | qfq | 10,016,389 | 268,785,224 | 1.64% |
| 2023-09-05 | 27.55 | 27.88 | 26.03 | 26.22 | 23.62 | qfq | 12,269,646 | 329,397,409 | -8.70% |
| 2023-09-04 | 33.24 | 33.30 | 28.34 | 28.72 | 25.87 | qfq | 17,786,304 | 525,188,918 | -5.18% |
| 2023-09-01 | 29.34 | 30.29 | 29.32 | 30.29 | 27.29 | qfq | 3,355,482 | 100,706,709 | 9.99% |
| 2023-08-31 | 24.80 | 27.54 | 24.79 | 27.54 | 24.81 | qfq | 4,643,328 | 124,943,483 | 9.98% |
| 2023-08-30 | 24.44 | 25.27 | 24.27 | 25.04 | 22.56 | qfq | 2,646,924 | 66,163,109 | 2.20% |
| 2023-08-29 | 23.05 | 24.59 | 23.05 | 24.50 | 22.07 | qfq | 2,800,519 | 67,325,413 | 5.38% |
| 2023-08-28 | 23.66 | 24.13 | 23.03 | 23.25 | 20.94 | qfq | 4,017,362 | 95,417,236 | 3.70% |
| 2023-08-25 | 24.00 | 24.00 | 22.30 | 22.42 | 20.20 | qfq | 3,589,635 | 82,829,541 | -6.82% |
| 2023-08-24 | 25.37 | 25.55 | 23.99 | 24.06 | 21.67 | qfq | 3,883,617 | 94,948,819 | -5.16% |
| 2023-08-23 | 26.12 | 26.62 | 25.33 | 25.37 | 22.85 | qfq | 3,903,685 | 101,322,785 | -2.50% |
| 2023-08-22 | 26.98 | 27.21 | 25.71 | 26.02 | 23.44 | qfq | 6,671,015 | 175,844,792 | -5.38% |
| 2023-08-21 | 27.19 | 28.94 | 26.45 | 27.50 | 24.77 | qfq | 8,235,919 | 225,946,581 | 1.85% |
| 2023-08-18 | 26.99 | 27.28 | 26.00 | 27.00 | 24.32 | qfq | 6,710,386 | 180,177,764 | 1.31% |
| 2023-08-17 | 26.30 | 27.65 | 25.80 | 26.65 | 24.01 | qfq | 5,531,707 | 146,434,911 | 2.11% |
| 2023-08-16 | 26.01 | 26.78 | 25.83 | 26.10 | 23.51 | qfq | 4,545,547 | 119,253,776 | -0.95% |
| 2023-08-15 | 25.31 | 26.49 | 25.26 | 26.35 | 23.74 | qfq | 5,973,347 | 155,716,201 | 3.62% |
| 2023-08-14 | 25.05 | 25.52 | 25.04 | 25.43 | 22.91 | qfq | 1,544,979 | 39,142,704 | 1.03% |
| 2023-08-11 | 25.45 | 25.56 | 25.09 | 25.17 | 22.67 | qfq | 1,529,695 | 38,761,619 | -1.53% |
| 2023-08-10 | 24.84 | 25.66 | 24.70 | 25.56 | 23.03 | qfq | 3,112,391 | 78,717,724 | 3.23% |
| 2023-08-09 | 24.47 | 25.15 | 24.39 | 24.76 | 22.30 | qfq | 1,351,206 | 33,449,967 | 1.14% |
| 2023-08-08 | 24.30 | 24.55 | 24.30 | 24.48 | 22.05 | qfq | 609,800 | 14,916,056 | 0.53% |
| 2023-08-07 | 24.50 | 24.58 | 24.25 | 24.35 | 21.94 | qfq | 1,036,869 | 25,236,184 | -1.26% |
| 2023-08-04 | 24.67 | 24.84 | 24.60 | 24.66 | 22.21 | qfq | 1,264,157 | 31,219,533 | 0.33% |
| 2023-08-03 | 24.95 | 24.95 | 24.57 | 24.58 | 22.14 | qfq | 932,371 | 22,986,936 | -1.05% |
| 2023-08-02 | 24.90 | 25.00 | 24.69 | 24.84 | 22.38 | qfq | 916,079 | 22,753,223 | -0.40% |
| 2023-08-01 | 25.27 | 25.30 | 24.80 | 24.94 | 22.47 | qfq | 1,705,993 | 42,671,990 | -1.81% |
| 2023-07-31 | 25.40 | 25.53 | 25.10 | 25.40 | 22.88 | qfq | 2,036,940 | 51,489,500 | -0.47% |
| 2023-07-28 | 24.91 | 25.55 | 24.91 | 25.52 | 22.99 | qfq | 1,889,359 | 47,988,315 | 1.27% |
| 2023-07-27 | 26.01 | 26.03 | 25.08 | 25.20 | 22.70 | qfq | 2,909,052 | 73,925,811 | -3.26% |
| 2023-07-26 | 26.40 | 26.44 | 25.82 | 26.05 | 23.47 | qfq | 2,846,595 | 74,230,257 | -1.70% |
| 2023-07-25 | 25.92 | 27.24 | 25.89 | 26.50 | 23.87 | qfq | 4,732,824 | 125,150,265 | 2.24% |
| 2023-07-24 | 25.69 | 26.25 | 25.48 | 25.92 | 23.35 | qfq | 3,417,684 | 88,394,199 | -1.11% |
| 2023-07-21 | 25.18 | 27.70 | 25.16 | 26.21 | 23.61 | qfq | 6,274,392 | 165,897,145 | 4.09% |
| 2023-07-20 | 26.13 | 26.20 | 25.13 | 25.18 | 22.68 | qfq | 4,493,889 | 114,876,354 | -4.87% |
| 2023-07-19 | 25.50 | 26.86 | 25.36 | 26.47 | 23.85 | qfq | 7,099,007 | 187,063,811 | 3.52% |
| 2023-07-18 | 25.70 | 26.09 | 25.25 | 25.57 | 23.03 | qfq | 2,953,989 | 75,427,585 | -1.04% |