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
亚玛顿002623.SZ
最近收盘价13.922026-07-17
最近交易日2026-07-17
成交量（股）5,986,929
成交额（元）85,662,723
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-04 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | cash_dividend | 0.5 | — | — | — | 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 | 14.64 | 14.80 | 13.86 | 13.92 | 13.92 | qfq | 5,986,929 | 85,662,723 | -4.98% |
| 2026-07-16 | 14.80 | 15.18 | 14.37 | 14.65 | 14.65 | qfq | 5,226,316 | 77,369,969 | -0.54% |
| 2026-07-15 | 14.54 | 14.99 | 14.35 | 14.73 | 14.73 | qfq | 5,082,816 | 75,090,458 | 0.41% |
| 2026-07-14 | 15.15 | 15.15 | 14.26 | 14.67 | 14.67 | qfq | 5,712,328 | 83,375,025 | -1.48% |
| 2026-07-13 | 15.62 | 16.23 | 14.80 | 14.89 | 14.89 | qfq | 9,499,957 | 146,577,555 | -8.26% |
| 2026-07-10 | 14.89 | 16.23 | 14.75 | 16.23 | 16.23 | qfq | 5,579,231 | 88,501,955 | 10.03% |
| 2026-07-09 | 14.95 | 15.69 | 14.34 | 14.75 | 14.75 | qfq | 6,744,668 | 100,405,441 | -0.94% |
| 2026-07-08 | 15.98 | 16.08 | 14.89 | 14.89 | 14.89 | qfq | 5,037,097 | 77,211,843 | -5.94% |
| 2026-07-07 | 16.68 | 16.86 | 15.79 | 15.83 | 15.83 | qfq | 6,836,900 | 111,154,333 | -5.55% |
| 2026-07-06 | 16.70 | 17.20 | 16.18 | 16.76 | 16.76 | qfq | 13,114,312 | 217,454,471 | -2.27% |
| 2026-07-03 | 16.02 | 17.15 | 15.38 | 17.15 | 17.15 | qfq | 9,308,900 | 151,808,477 | 10.01% |
| 2026-07-02 | 15.65 | 16.34 | 15.45 | 15.59 | 15.59 | qfq | 4,796,980 | 76,336,990 | -0.76% |
| 2026-07-01 | 15.63 | 15.99 | 15.16 | 15.71 | 15.71 | qfq | 3,759,100 | 58,549,298 | 0.58% |
| 2026-06-30 | 15.27 | 15.83 | 15.07 | 15.62 | 15.62 | qfq | 4,096,214 | 63,703,818 | 2.83% |
| 2026-06-29 | 15.12 | 15.37 | 14.68 | 15.19 | 15.19 | qfq | 4,471,400 | 67,508,344 | -0.72% |
| 2026-06-26 | 15.55 | 15.76 | 15.10 | 15.30 | 15.30 | qfq | 5,434,800 | 83,405,432 | -1.61% |
| 2026-06-25 | 15.66 | 15.95 | 15.35 | 15.55 | 15.55 | qfq | 3,722,128 | 57,861,622 | -2.02% |
| 2026-06-24 | 16.27 | 16.27 | 15.65 | 15.87 | 15.87 | qfq | 4,248,337 | 67,400,407 | -2.64% |
| 2026-06-23 | 16.75 | 16.78 | 16.22 | 16.30 | 16.30 | qfq | 4,880,385 | 80,454,295 | -3.66% |
| 2026-06-22 | 16.80 | 17.10 | 16.40 | 16.92 | 16.92 | qfq | 4,479,786 | 74,874,807 | 0.00% |
| 2026-06-18 | 17.74 | 17.93 | 16.91 | 16.92 | 16.92 | qfq | 5,852,900 | 101,020,258 | -5.63% |
| 2026-06-17 | 17.46 | 18.59 | 17.38 | 17.93 | 17.93 | qfq | 7,390,315 | 133,232,792 | 2.05% |
| 2026-06-16 | 17.23 | 17.69 | 16.92 | 17.57 | 17.57 | qfq | 5,189,363 | 90,489,856 | 1.97% |
| 2026-06-15 | 17.42 | 17.50 | 17.08 | 17.23 | 17.23 | qfq | 4,421,510 | 76,264,673 | -0.92% |
| 2026-06-12 | 17.39 | 17.78 | 17.22 | 17.39 | 17.39 | qfq | 4,072,400 | 71,015,393 | 0.00% |
| 2026-06-11 | 17.52 | 17.79 | 16.80 | 17.39 | 17.39 | qfq | 4,709,277 | 81,096,973 | -1.70% |
| 2026-06-10 | 18.01 | 18.01 | 17.18 | 17.69 | 17.69 | qfq | 6,429,087 | 112,782,562 | -2.75% |
| 2026-06-09 | 18.27 | 18.55 | 17.87 | 18.19 | 18.19 | qfq | 5,151,486 | 93,397,381 | 0.06% |
| 2026-06-08 | 18.00 | 19.46 | 17.91 | 18.18 | 18.18 | qfq | 9,896,073 | 185,316,876 | -1.30% |
| 2026-06-05 | 17.73 | 19.29 | 17.18 | 18.42 | 18.42 | qfq | 7,823,611 | 143,019,740 | 3.72% |
| 2026-06-04 | 17.61 | 17.90 | 17.50 | 17.76 | 17.76 | qfq | 3,333,300 | 59,058,840 | -2.26% |
| 2026-06-03 | 18.57 | 18.57 | 17.96 | 18.17 | 17.78 | qfq | 4,626,210 | 84,389,776 | -1.78% |
| 2026-06-02 | 18.92 | 19.01 | 18.12 | 18.50 | 18.11 | qfq | 4,481,500 | 82,605,915 | -2.63% |
| 2026-06-01 | 19.17 | 19.48 | 18.84 | 19.00 | 18.59 | qfq | 4,422,190 | 84,772,450 | -0.84% |
| 2026-05-29 | 20.21 | 20.33 | 19.08 | 19.16 | 18.75 | qfq | 6,165,347 | 119,713,397 | -5.15% |
| 2026-05-28 | 19.95 | 20.38 | 19.60 | 20.20 | 19.77 | qfq | 5,583,680 | 111,984,839 | 0.50% |
| 2026-05-27 | 20.01 | 20.60 | 19.30 | 20.10 | 19.67 | qfq | 8,300,420 | 165,187,996 | 0.50% |
| 2026-05-26 | 20.58 | 20.60 | 19.60 | 20.00 | 19.57 | qfq | 7,069,923 | 141,105,619 | -3.57% |
| 2026-05-25 | 21.34 | 21.56 | 20.56 | 20.74 | 20.30 | qfq | 6,794,436 | 142,005,925 | -3.04% |
| 2026-05-22 | 20.52 | 21.66 | 20.16 | 21.39 | 20.93 | qfq | 11,445,428 | 239,165,840 | 4.34% |
| 2026-05-21 | 21.58 | 22.23 | 20.35 | 20.50 | 20.06 | qfq | 13,913,152 | 296,045,722 | -5.27% |
| 2026-05-20 | 21.71 | 22.24 | 21.37 | 21.64 | 21.18 | qfq | 9,125,867 | 197,457,413 | -2.30% |
| 2026-05-19 | 21.92 | 23.39 | 21.70 | 22.15 | 21.68 | qfq | 13,109,780 | 293,272,650 | 1.05% |
| 2026-05-18 | 22.64 | 22.80 | 21.52 | 21.92 | 21.45 | qfq | 14,682,952 | 323,241,115 | -4.36% |
| 2026-05-15 | 24.00 | 24.30 | 22.26 | 22.92 | 22.43 | qfq | 17,490,611 | 401,849,473 | -4.06% |
| 2026-05-14 | 23.77 | 25.19 | 23.74 | 23.89 | 23.38 | qfq | 23,523,910 | 575,425,106 | 1.27% |
| 2026-05-13 | 23.81 | 23.96 | 23.47 | 23.59 | 23.09 | qfq | 15,264,258 | 361,584,426 | -1.79% |
| 2026-05-12 | 25.49 | 25.99 | 23.26 | 24.02 | 23.51 | qfq | 33,111,314 | 804,374,608 | -1.27% |
| 2026-05-11 | 22.22 | 24.33 | 21.86 | 24.33 | 23.81 | qfq | 12,418,514 | 287,871,952 | 9.99% |
| 2026-05-08 | 21.57 | 22.21 | 21.38 | 22.12 | 21.65 | qfq | 4,723,500 | 103,387,838 | 1.98% |
| 2026-05-07 | 21.40 | 22.15 | 21.27 | 21.69 | 21.23 | qfq | 5,402,300 | 117,341,375 | 1.36% |
| 2026-05-06 | 21.21 | 21.57 | 21.12 | 21.40 | 20.94 | qfq | 4,983,641 | 106,242,844 | 0.99% |
| 2026-04-30 | 20.83 | 21.36 | 20.66 | 21.19 | 20.74 | qfq | 4,742,741 | 99,555,504 | 1.78% |
| 2026-04-29 | 20.95 | 21.03 | 19.89 | 20.82 | 20.38 | qfq | 7,137,600 | 147,857,605 | -1.65% |
| 2026-04-28 | 21.50 | 21.55 | 20.97 | 21.17 | 20.72 | qfq | 4,319,037 | 91,679,360 | -1.53% |
| 2026-04-27 | 21.16 | 21.69 | 21.08 | 21.50 | 21.04 | qfq | 4,183,815 | 89,729,727 | -0.23% |
| 2026-04-24 | 22.09 | 22.25 | 20.60 | 21.55 | 21.09 | qfq | 9,912,980 | 211,003,295 | -3.36% |
| 2026-04-23 | 22.55 | 22.72 | 21.97 | 22.30 | 21.82 | qfq | 4,897,300 | 109,282,359 | -0.62% |
| 2026-04-22 | 22.33 | 22.62 | 22.05 | 22.44 | 21.96 | qfq | 4,557,278 | 102,086,167 | -0.36% |
| 2026-04-21 | 22.69 | 22.95 | 22.26 | 22.52 | 22.04 | qfq | 4,084,767 | 91,948,663 | -0.31% |
| 2026-04-20 | 22.39 | 22.77 | 22.01 | 22.59 | 22.11 | qfq | 4,496,500 | 101,154,226 | 1.12% |
| 2026-04-17 | 22.34 | 22.50 | 22.01 | 22.34 | 21.86 | qfq | 3,724,100 | 82,962,583 | 0.18% |
| 2026-04-16 | 21.77 | 22.35 | 21.58 | 22.30 | 21.82 | qfq | 4,816,137 | 106,525,222 | 2.43% |
| 2026-04-15 | 22.03 | 22.13 | 21.70 | 21.77 | 21.31 | qfq | 3,271,500 | 71,622,697 | -1.18% |
| 2026-04-14 | 22.21 | 22.26 | 21.69 | 22.03 | 21.56 | qfq | 3,763,700 | 82,426,280 | 0.41% |
| 2026-04-13 | 21.53 | 22.27 | 21.50 | 21.94 | 21.47 | qfq | 4,328,800 | 94,597,523 | 0.97% |
| 2026-04-10 | 21.95 | 22.15 | 21.70 | 21.73 | 21.27 | qfq | 4,366,200 | 95,585,068 | 0.23% |
| 2026-04-09 | 21.95 | 21.95 | 21.47 | 21.68 | 21.22 | qfq | 3,386,699 | 73,171,036 | -1.86% |
| 2026-04-08 | 21.52 | 22.10 | 21.51 | 22.09 | 21.62 | qfq | 4,351,100 | 94,956,570 | 4.25% |
| 2026-04-07 | 21.28 | 21.38 | 20.95 | 21.19 | 20.74 | qfq | 2,943,700 | 62,407,403 | 0.09% |
| 2026-04-03 | 21.60 | 21.99 | 20.98 | 21.17 | 20.72 | qfq | 4,877,305 | 103,671,299 | -3.29% |
| 2026-04-02 | 22.38 | 22.38 | 21.57 | 21.89 | 21.42 | qfq | 4,632,800 | 101,463,962 | -2.06% |
| 2026-04-01 | 22.08 | 22.65 | 21.58 | 22.35 | 21.87 | qfq | 6,743,271 | 149,456,717 | 2.85% |
| 2026-03-31 | 22.00 | 22.30 | 21.53 | 21.73 | 21.27 | qfq | 4,694,000 | 102,722,055 | -1.63% |
| 2026-03-30 | 21.96 | 22.33 | 21.53 | 22.09 | 21.62 | qfq | 5,453,300 | 119,293,197 | -1.16% |
| 2026-03-27 | 22.00 | 22.58 | 21.94 | 22.35 | 21.87 | qfq | 5,443,177 | 121,511,750 | -0.58% |
| 2026-03-26 | 22.84 | 23.06 | 22.20 | 22.48 | 22.00 | qfq | 6,000,100 | 135,565,724 | -2.56% |
| 2026-03-25 | 23.22 | 23.52 | 22.80 | 23.07 | 22.58 | qfq | 7,589,500 | 175,552,826 | -0.65% |
| 2026-03-24 | 22.91 | 23.35 | 22.11 | 23.22 | 22.72 | qfq | 11,280,300 | 256,613,976 | 2.47% |
| 2026-03-23 | 23.22 | 24.35 | 22.00 | 22.66 | 22.18 | qfq | 14,557,122 | 339,301,047 | -5.23% |
| 2026-03-20 | 23.65 | 25.29 | 23.10 | 23.91 | 23.40 | qfq | 14,316,953 | 344,300,455 | 1.44% |
| 2026-03-19 | 23.73 | 23.90 | 23.30 | 23.57 | 23.07 | qfq | 5,387,885 | 126,940,197 | -2.44% |
| 2026-03-18 | 24.02 | 24.37 | 23.68 | 24.16 | 23.64 | qfq | 6,164,301 | 147,635,047 | -0.41% |
| 2026-03-17 | 24.48 | 25.12 | 23.98 | 24.26 | 23.74 | qfq | 7,640,554 | 187,323,846 | -0.90% |
| 2026-03-16 | 24.70 | 25.03 | 24.25 | 24.48 | 23.96 | qfq | 6,488,101 | 159,031,818 | -1.21% |
| 2026-03-13 | 24.81 | 25.44 | 24.62 | 24.78 | 24.25 | qfq | 8,007,000 | 199,826,885 | -0.60% |
| 2026-03-12 | 25.27 | 25.80 | 24.60 | 24.93 | 24.40 | qfq | 11,371,758 | 284,637,620 | -2.69% |
| 2026-03-11 | 25.25 | 26.33 | 25.00 | 25.62 | 25.07 | qfq | 21,342,417 | 549,809,405 | 1.22% |
| 2026-03-10 | 25.06 | 25.79 | 24.71 | 25.31 | 24.77 | qfq | 12,129,800 | 306,448,507 | 1.24% |
| 2026-03-09 | 24.45 | 25.14 | 24.23 | 25.00 | 24.47 | qfq | 10,598,400 | 261,592,405 | 0.04% |
| 2026-03-06 | 25.11 | 25.60 | 24.52 | 24.99 | 24.46 | qfq | 8,032,300 | 201,085,352 | -0.40% |
| 2026-03-05 | 25.97 | 25.97 | 24.83 | 25.09 | 24.55 | qfq | 6,880,800 | 172,599,499 | -0.87% |
| 2026-03-04 | 24.76 | 25.99 | 24.76 | 25.31 | 24.77 | qfq | 9,246,852 | 235,007,733 | -0.12% |
| 2026-03-03 | 26.98 | 27.66 | 25.20 | 25.34 | 24.80 | qfq | 12,901,721 | 336,698,578 | -5.73% |
| 2026-03-02 | 26.56 | 28.28 | 26.56 | 26.88 | 26.31 | qfq | 15,589,092 | 425,272,995 | -3.17% |
| 2026-02-27 | 27.28 | 28.97 | 27.05 | 27.76 | 27.17 | qfq | 20,517,196 | 577,199,703 | 1.13% |
| 2026-02-26 | 27.60 | 27.82 | 27.09 | 27.45 | 26.86 | qfq | 12,386,663 | 339,327,956 | -2.31% |
| 2026-02-25 | 29.02 | 29.45 | 27.50 | 28.10 | 27.50 | qfq | 18,626,352 | 526,388,420 | -3.24% |
| 2026-02-24 | 29.86 | 30.20 | 28.10 | 29.04 | 28.42 | qfq | 20,845,738 | 601,654,968 | -1.36% |
| 2026-02-13 | 31.36 | 32.21 | 29.04 | 29.44 | 28.81 | qfq | 23,238,128 | 692,661,605 | -7.65% |
| 2026-02-12 | 32.24 | 33.24 | 30.95 | 31.88 | 31.20 | qfq | 23,014,972 | 732,372,322 | -1.82% |
| 2026-02-11 | 31.50 | 33.95 | 30.00 | 32.47 | 31.78 | qfq | 29,711,737 | 960,242,124 | 3.74% |
| 2026-02-10 | 31.17 | 32.95 | 29.70 | 31.30 | 30.63 | qfq | 34,192,303 | 1,073,884,635 | 1.07% |
| 2026-02-09 | 29.22 | 30.97 | 29.12 | 30.97 | 30.31 | qfq | 14,161,915 | 426,955,780 | 10.02% |
| 2026-02-06 | 25.92 | 29.50 | 25.55 | 28.15 | 27.55 | qfq | 27,748,302 | 773,605,896 | 4.80% |
| 2026-02-05 | 27.16 | 28.33 | 25.62 | 26.86 | 26.29 | qfq | 33,826,240 | 913,203,358 | -5.62% |
| 2026-02-04 | 25.80 | 28.46 | 25.70 | 28.46 | 27.85 | qfq | 20,455,159 | 561,521,158 | 10.01% |
| 2026-02-03 | 24.39 | 26.45 | 23.62 | 25.87 | 25.32 | qfq | 30,139,507 | 765,957,823 | 7.48% |
| 2026-02-02 | 24.49 | 26.16 | 23.88 | 24.07 | 23.56 | qfq | 21,341,993 | 530,583,348 | -1.67% |
| 2026-01-30 | 24.80 | 25.68 | 23.60 | 24.48 | 23.96 | qfq | 20,584,501 | 502,851,459 | -4.93% |
| 2026-01-29 | 23.35 | 26.50 | 23.22 | 25.75 | 25.20 | qfq | 36,047,657 | 902,533,671 | 6.49% |
| 2026-01-28 | 23.58 | 25.24 | 22.83 | 24.18 | 23.66 | qfq | 31,326,020 | 753,345,414 | 2.89% |
| 2026-01-27 | 21.04 | 25.00 | 21.04 | 23.50 | 23.00 | qfq | 43,115,980 | 981,815,717 | 3.16% |
| 2026-01-26 | 20.98 | 22.78 | 20.78 | 22.78 | 22.29 | qfq | 44,727,858 | 986,620,722 | 10.00% |
| 2026-01-23 | 18.90 | 20.71 | 18.90 | 20.71 | 20.27 | qfq | 14,257,613 | 285,912,389 | 9.98% |
| 2026-01-22 | 18.39 | 18.86 | 18.26 | 18.83 | 18.43 | qfq | 3,628,425 | 67,686,348 | 2.28% |
| 2026-01-21 | 18.15 | 18.52 | 18.13 | 18.41 | 18.02 | qfq | 2,404,000 | 44,182,258 | 0.22% |
| 2026-01-20 | 18.81 | 19.12 | 18.12 | 18.37 | 17.98 | qfq | 5,062,800 | 93,490,086 | -2.39% |
| 2026-01-19 | 18.58 | 18.85 | 18.44 | 18.82 | 18.42 | qfq | 3,531,700 | 66,044,345 | 1.18% |
| 2026-01-16 | 18.53 | 18.75 | 18.33 | 18.60 | 18.20 | qfq | 3,137,900 | 58,143,776 | 0.32% |
| 2026-01-15 | 18.55 | 18.78 | 18.33 | 18.54 | 18.14 | qfq | 2,484,100 | 45,923,695 | 0.11% |
| 2026-01-14 | 18.73 | 18.90 | 18.30 | 18.52 | 18.12 | qfq | 4,382,013 | 81,670,925 | -1.12% |
| 2026-01-13 | 19.01 | 19.06 | 18.50 | 18.73 | 18.33 | qfq | 4,836,773 | 90,559,174 | -0.05% |
| 2026-01-12 | 18.32 | 19.09 | 18.30 | 18.74 | 18.34 | qfq | 4,874,302 | 91,672,338 | 1.63% |
| 2026-01-09 | 18.61 | 18.61 | 18.20 | 18.44 | 18.05 | qfq | 3,533,550 | 64,993,350 | -0.22% |
| 2026-01-08 | 18.08 | 18.54 | 18.00 | 18.48 | 18.09 | qfq | 3,274,270 | 60,044,090 | 1.71% |
| 2026-01-07 | 18.49 | 18.49 | 18.00 | 18.17 | 17.78 | qfq | 3,403,400 | 61,975,152 | -1.25% |
| 2026-01-06 | 18.09 | 18.79 | 18.02 | 18.40 | 18.01 | qfq | 4,285,000 | 78,948,479 | 1.71% |
| 2026-01-05 | 18.10 | 18.23 | 17.84 | 18.09 | 17.70 | qfq | 2,054,000 | 37,049,636 | -0.06% |
| 2025-12-31 | 18.48 | 18.54 | 18.00 | 18.10 | 17.71 | qfq | 2,243,398 | 40,734,598 | -1.90% |
| 2025-12-30 | 18.65 | 18.65 | 18.33 | 18.45 | 18.06 | qfq | 1,900,700 | 35,101,672 | -1.34% |
| 2025-12-29 | 18.65 | 19.08 | 18.56 | 18.70 | 18.30 | qfq | 2,865,701 | 53,693,576 | 0.27% |
| 2025-12-26 | 18.45 | 19.11 | 18.45 | 18.65 | 18.25 | qfq | 5,224,051 | 97,965,505 | 2.02% |
| 2025-12-25 | 18.17 | 18.30 | 18.00 | 18.28 | 17.89 | qfq | 1,798,951 | 32,734,484 | 0.77% |
| 2025-12-24 | 17.85 | 18.24 | 17.74 | 18.14 | 17.75 | qfq | 1,903,300 | 34,354,147 | 2.02% |
| 2025-12-23 | 17.93 | 17.94 | 17.68 | 17.78 | 17.40 | qfq | 1,490,950 | 26,523,613 | -0.56% |
| 2025-12-22 | 18.01 | 18.08 | 17.82 | 17.88 | 17.50 | qfq | 1,294,500 | 23,236,115 | -0.67% |
| 2025-12-19 | 17.99 | 18.13 | 17.94 | 18.00 | 17.62 | qfq | 1,196,500 | 21,554,570 | 0.67% |
| 2025-12-18 | 17.71 | 18.11 | 17.66 | 17.88 | 17.50 | qfq | 1,242,600 | 22,281,262 | 0.28% |
| 2025-12-17 | 17.78 | 17.83 | 17.28 | 17.83 | 17.45 | qfq | 2,056,071 | 36,158,852 | 0.28% |
| 2025-12-16 | 18.07 | 18.09 | 17.40 | 17.78 | 17.40 | qfq | 2,272,300 | 40,308,475 | -1.98% |
| 2025-12-15 | 17.94 | 18.31 | 17.88 | 18.14 | 17.75 | qfq | 1,403,702 | 25,438,403 | 0.28% |
| 2025-12-12 | 18.17 | 18.28 | 17.99 | 18.09 | 17.70 | qfq | 1,523,100 | 27,574,600 | 0.06% |
| 2025-12-11 | 18.68 | 18.68 | 18.07 | 18.08 | 17.69 | qfq | 1,669,800 | 30,550,597 | -2.43% |
| 2025-12-10 | 18.45 | 18.57 | 18.27 | 18.53 | 18.13 | qfq | 1,421,500 | 26,161,696 | -0.11% |
| 2025-12-09 | 18.54 | 18.70 | 18.46 | 18.55 | 18.15 | qfq | 1,667,100 | 30,947,460 | -0.48% |
| 2025-12-08 | 18.50 | 18.69 | 18.42 | 18.64 | 18.24 | qfq | 1,741,600 | 32,363,983 | 1.41% |
| 2025-12-05 | 18.28 | 18.50 | 18.01 | 18.38 | 17.99 | qfq | 1,670,165 | 30,464,167 | 1.04% |
| 2025-12-04 | 18.45 | 18.50 | 17.80 | 18.19 | 17.80 | qfq | 2,288,627 | 41,458,664 | -1.41% |
| 2025-12-03 | 18.65 | 18.65 | 18.32 | 18.45 | 18.06 | qfq | 1,801,552 | 33,190,984 | -1.02% |
| 2025-12-02 | 19.04 | 19.32 | 18.47 | 18.64 | 18.24 | qfq | 2,619,600 | 48,960,466 | -2.15% |
| 2025-12-01 | 19.04 | 19.06 | 18.80 | 19.05 | 18.64 | qfq | 1,978,000 | 37,447,007 | 0.85% |
| 2025-11-28 | 18.65 | 18.90 | 18.51 | 18.89 | 18.49 | qfq | 1,670,500 | 31,392,141 | 1.56% |
| 2025-11-27 | 18.46 | 18.74 | 18.43 | 18.60 | 18.20 | qfq | 1,691,205 | 31,458,478 | 0.92% |
| 2025-11-26 | 18.69 | 18.82 | 18.38 | 18.43 | 18.04 | qfq | 2,118,100 | 39,303,186 | -1.29% |
| 2025-11-25 | 18.72 | 18.86 | 18.61 | 18.67 | 18.27 | qfq | 2,088,200 | 39,166,237 | 0.16% |
| 2025-11-24 | 18.48 | 18.82 | 18.28 | 18.64 | 18.24 | qfq | 2,845,723 | 52,783,511 | 1.36% |
| 2025-11-21 | 19.07 | 19.09 | 17.91 | 18.39 | 18.00 | qfq | 5,600,600 | 103,135,553 | -4.52% |
| 2025-11-20 | 19.54 | 19.86 | 19.17 | 19.26 | 18.85 | qfq | 2,899,309 | 56,163,500 | -1.48% |
| 2025-11-19 | 19.93 | 20.40 | 19.45 | 19.55 | 19.13 | qfq | 3,517,600 | 69,495,841 | -1.91% |
| 2025-11-18 | 20.03 | 20.20 | 19.65 | 19.93 | 19.50 | qfq | 3,929,900 | 77,881,983 | -1.19% |
| 2025-11-17 | 20.40 | 20.78 | 20.00 | 20.17 | 19.74 | qfq | 4,819,864 | 97,378,956 | -2.51% |
| 2025-11-14 | 20.50 | 21.39 | 20.34 | 20.69 | 20.25 | qfq | 6,392,017 | 133,055,414 | -0.43% |
| 2025-11-13 | 21.04 | 21.43 | 20.51 | 20.78 | 20.34 | qfq | 7,585,043 | 157,475,866 | -1.24% |
| 2025-11-12 | 21.18 | 21.57 | 20.41 | 21.04 | 20.59 | qfq | 10,485,942 | 219,478,531 | -1.68% |
| 2025-11-11 | 20.55 | 21.41 | 20.50 | 21.40 | 20.94 | qfq | 12,192,116 | 258,497,997 | 4.04% |
| 2025-11-10 | 20.22 | 20.86 | 20.13 | 20.57 | 20.13 | qfq | 6,831,544 | 140,615,974 | 1.78% |
| 2025-11-07 | 19.92 | 20.38 | 19.80 | 20.21 | 19.78 | qfq | 4,120,400 | 83,369,972 | 0.80% |
| 2025-11-06 | 20.10 | 20.47 | 19.90 | 20.05 | 19.62 | qfq | 3,874,600 | 77,656,988 | -0.55% |
| 2025-11-05 | 20.10 | 20.48 | 19.90 | 20.16 | 19.73 | qfq | 3,829,400 | 77,455,559 | -0.44% |
| 2025-11-04 | 20.28 | 20.38 | 19.82 | 20.25 | 19.82 | qfq | 3,137,500 | 63,027,499 | -0.15% |
| 2025-11-03 | 19.80 | 20.28 | 19.80 | 20.28 | 19.85 | qfq | 4,788,801 | 96,345,955 | 2.42% |
| 2025-10-31 | 19.63 | 20.60 | 19.62 | 19.80 | 19.38 | qfq | 4,736,831 | 94,938,543 | 0.15% |
| 2025-10-30 | 19.75 | 19.77 | 19.39 | 19.77 | 19.35 | qfq | 3,507,500 | 68,685,432 | 0.00% |
| 2025-10-29 | 19.45 | 19.95 | 19.26 | 19.77 | 19.35 | qfq | 4,429,956 | 86,862,048 | 1.75% |
| 2025-10-28 | 19.39 | 19.63 | 19.31 | 19.43 | 19.02 | qfq | 2,336,750 | 45,437,030 | -0.15% |
| 2025-10-27 | 19.74 | 20.02 | 19.38 | 19.46 | 19.04 | qfq | 4,495,400 | 88,015,889 | -2.60% |
| 2025-10-24 | 20.19 | 20.30 | 19.85 | 19.98 | 19.55 | qfq | 2,657,100 | 53,179,482 | -0.89% |
| 2025-10-23 | 19.97 | 20.18 | 19.63 | 20.16 | 19.73 | qfq | 2,556,100 | 50,972,380 | 1.00% |
| 2025-10-22 | 19.87 | 20.14 | 19.72 | 19.96 | 19.53 | qfq | 2,337,653 | 46,795,678 | 0.40% |
| 2025-10-21 | 19.69 | 19.90 | 19.61 | 19.88 | 19.46 | qfq | 2,681,400 | 53,103,732 | 0.86% |
| 2025-10-20 | 19.63 | 19.84 | 19.53 | 19.71 | 19.29 | qfq | 1,750,200 | 34,396,464 | 0.51% |
| 2025-10-17 | 19.99 | 20.13 | 19.50 | 19.61 | 19.19 | qfq | 2,824,400 | 55,788,311 | -2.29% |
| 2025-10-16 | 20.20 | 20.30 | 19.83 | 20.07 | 19.64 | qfq | 4,028,002 | 80,619,739 | -1.08% |
| 2025-10-15 | 20.01 | 20.48 | 19.83 | 20.29 | 19.86 | qfq | 5,014,616 | 101,512,799 | 1.15% |
| 2025-10-14 | 20.00 | 20.63 | 19.80 | 20.06 | 19.63 | qfq | 5,726,606 | 115,967,680 | 0.91% |
| 2025-10-13 | 19.15 | 19.88 | 18.78 | 19.88 | 19.46 | qfq | 2,990,000 | 58,114,850 | -0.35% |
| 2025-10-10 | 20.04 | 20.18 | 19.81 | 19.95 | 19.52 | qfq | 2,612,654 | 52,068,411 | -0.45% |
| 2025-10-09 | 19.90 | 20.10 | 19.71 | 20.04 | 19.61 | qfq | 3,023,679 | 60,322,325 | 0.40% |
| 2025-09-30 | 19.97 | 20.19 | 19.82 | 19.96 | 19.53 | qfq | 3,391,630 | 67,784,432 | -0.05% |
| 2025-09-29 | 19.67 | 20.04 | 19.46 | 19.97 | 19.54 | qfq | 3,256,320 | 64,537,742 | 1.53% |
| 2025-09-26 | 19.82 | 20.05 | 19.67 | 19.67 | 19.25 | qfq | 2,885,228 | 57,259,720 | -1.40% |
| 2025-09-25 | 20.20 | 20.25 | 19.75 | 19.95 | 19.52 | qfq | 4,311,352 | 86,185,233 | -0.65% |
| 2025-09-24 | 19.64 | 20.17 | 19.48 | 20.08 | 19.65 | qfq | 5,051,458 | 100,265,761 | 2.34% |
| 2025-09-23 | 19.62 | 19.96 | 19.18 | 19.62 | 19.20 | qfq | 5,133,793 | 100,147,587 | -1.11% |
| 2025-09-22 | 20.20 | 20.20 | 19.40 | 19.84 | 19.42 | qfq | 6,413,550 | 126,712,389 | -1.83% |
| 2025-09-19 | 20.92 | 21.12 | 20.10 | 20.21 | 19.78 | qfq | 7,659,459 | 157,297,642 | -4.67% |
| 2025-09-18 | 22.08 | 22.28 | 20.81 | 21.20 | 20.75 | qfq | 11,403,716 | 243,934,515 | -4.80% |
| 2025-09-17 | 22.22 | 22.48 | 22.06 | 22.27 | 21.79 | qfq | 6,590,237 | 147,159,049 | 0.36% |
| 2025-09-16 | 22.30 | 22.31 | 22.00 | 22.19 | 21.72 | qfq | 4,790,519 | 106,024,334 | -0.54% |
| 2025-09-15 | 22.57 | 22.75 | 22.00 | 22.31 | 21.83 | qfq | 5,987,562 | 133,798,881 | -1.15% |
| 2025-09-12 | 22.48 | 22.79 | 22.00 | 22.57 | 22.09 | qfq | 9,225,983 | 206,389,963 | 0.36% |
| 2025-09-11 | 22.06 | 22.60 | 22.06 | 22.49 | 22.01 | qfq | 7,304,116 | 162,835,969 | 0.58% |
| 2025-09-10 | 22.65 | 22.65 | 22.05 | 22.36 | 21.88 | qfq | 6,479,705 | 144,175,387 | -1.28% |
| 2025-09-09 | 22.66 | 23.17 | 22.40 | 22.65 | 22.17 | qfq | 8,921,481 | 202,519,680 | -1.18% |
| 2025-09-08 | 22.63 | 22.99 | 22.29 | 22.92 | 22.43 | qfq | 14,034,571 | 317,364,442 | -0.65% |
| 2025-09-05 | 22.00 | 23.07 | 21.99 | 23.07 | 22.58 | qfq | 20,010,032 | 453,561,003 | 4.96% |
| 2025-09-04 | 21.90 | 22.45 | 21.30 | 21.98 | 21.51 | qfq | 13,410,357 | 295,923,917 | 1.48% |
| 2025-09-03 | 21.30 | 21.80 | 20.99 | 21.66 | 21.20 | qfq | 9,954,372 | 213,428,720 | 1.55% |
| 2025-09-02 | 21.54 | 21.85 | 21.01 | 21.33 | 20.87 | qfq | 7,984,267 | 170,949,248 | -0.19% |
| 2025-09-01 | 21.20 | 21.42 | 20.88 | 21.37 | 20.91 | qfq | 5,588,366 | 118,122,514 | 1.67% |
| 2025-08-29 | 21.14 | 21.31 | 20.90 | 21.02 | 20.57 | qfq | 5,597,301 | 117,880,286 | -0.52% |
| 2025-08-28 | 21.20 | 21.37 | 20.51 | 21.13 | 20.68 | qfq | 9,933,702 | 208,293,343 | -1.68% |
| 2025-08-27 | 22.14 | 22.48 | 20.91 | 21.49 | 21.03 | qfq | 12,422,818 | 270,710,445 | -3.50% |
| 2025-08-26 | 22.84 | 22.90 | 22.20 | 22.27 | 21.79 | qfq | 9,839,208 | 221,028,496 | -2.32% |
| 2025-08-25 | 22.72 | 22.97 | 22.51 | 22.80 | 22.31 | qfq | 12,661,705 | 287,618,417 | -0.18% |
| 2025-08-22 | 22.48 | 23.20 | 22.48 | 22.84 | 22.35 | qfq | 17,686,297 | 403,462,271 | -1.93% |
| 2025-08-21 | 22.02 | 24.21 | 22.00 | 23.29 | 22.79 | qfq | 29,370,408 | 667,105,344 | 1.26% |
| 2025-08-20 | 22.80 | 24.06 | 22.80 | 23.00 | 22.51 | qfq | 34,931,786 | 814,584,859 | 5.17% |
| 2025-08-19 | 21.61 | 22.00 | 21.49 | 21.87 | 21.40 | qfq | 9,078,614 | 197,500,300 | 0.46% |
| 2025-08-18 | 21.70 | 21.98 | 21.61 | 21.77 | 21.31 | qfq | 10,383,089 | 226,341,064 | 1.49% |
| 2025-08-15 | 20.72 | 21.60 | 20.67 | 21.45 | 20.99 | qfq | 11,328,576 | 241,428,920 | 3.03% |
| 2025-08-14 | 21.15 | 21.25 | 20.63 | 20.82 | 20.38 | qfq | 7,649,125 | 159,684,688 | -1.70% |
| 2025-08-13 | 21.27 | 21.33 | 20.88 | 21.18 | 20.73 | qfq | 7,728,000 | 163,125,033 | -0.42% |
| 2025-08-12 | 21.63 | 21.70 | 21.16 | 21.27 | 20.82 | qfq | 7,620,528 | 162,401,292 | -2.30% |
| 2025-08-11 | 21.52 | 21.79 | 21.10 | 21.77 | 21.31 | qfq | 10,090,722 | 216,980,573 | 1.26% |
| 2025-08-08 | 21.31 | 21.95 | 21.25 | 21.50 | 21.04 | qfq | 13,220,312 | 285,422,714 | 0.70% |
| 2025-08-07 | 21.31 | 21.97 | 21.10 | 21.35 | 20.89 | qfq | 10,225,227 | 218,378,581 | -0.19% |
| 2025-08-06 | 21.50 | 21.50 | 21.09 | 21.39 | 20.93 | qfq | 6,430,872 | 136,890,456 | 0.00% |
| 2025-08-05 | 21.48 | 21.55 | 21.19 | 21.39 | 20.93 | qfq | 6,743,400 | 143,778,900 | 0.99% |
| 2025-08-04 | 21.61 | 21.61 | 21.03 | 21.18 | 20.73 | qfq | 10,727,629 | 227,653,061 | -2.62% |
| 2025-08-01 | 21.28 | 22.44 | 21.27 | 21.75 | 21.29 | qfq | 15,946,830 | 350,039,979 | 2.26% |
| 2025-07-31 | 21.76 | 22.10 | 21.15 | 21.27 | 20.82 | qfq | 13,038,655 | 280,323,161 | -3.97% |
| 2025-07-30 | 22.70 | 22.77 | 21.70 | 22.15 | 21.68 | qfq | 15,224,438 | 339,014,283 | -2.55% |
| 2025-07-29 | 22.23 | 22.86 | 21.92 | 22.73 | 22.24 | qfq | 18,361,092 | 412,536,196 | 1.56% |
| 2025-07-28 | 21.36 | 23.13 | 21.36 | 22.38 | 21.90 | qfq | 17,382,731 | 384,279,541 | 1.13% |
| 2025-07-25 | 22.84 | 23.50 | 22.09 | 22.13 | 21.66 | qfq | 23,718,185 | 537,639,265 | -0.36% |
| 2025-07-24 | 21.80 | 22.37 | 21.57 | 22.21 | 21.74 | qfq | 17,934,487 | 393,525,804 | -1.02% |
| 2025-07-23 | 23.45 | 23.47 | 22.12 | 22.44 | 21.96 | qfq | 24,774,890 | 563,816,927 | -4.14% |
| 2025-07-22 | 22.30 | 23.56 | 22.02 | 23.41 | 22.91 | qfq | 34,529,124 | 791,201,968 | 4.32% |
| 2025-07-21 | 22.36 | 22.89 | 22.05 | 22.44 | 21.96 | qfq | 24,728,649 | 557,403,879 | -2.31% |
| 2025-07-18 | 24.22 | 25.26 | 22.97 | 22.97 | 22.48 | qfq | 38,545,631 | 911,346,998 | -9.99% |
| 2025-07-17 | 26.99 | 27.70 | 24.83 | 25.52 | 24.98 | qfq | 41,589,895 | 1,086,633,183 | -3.33% |
| 2025-07-16 | 25.04 | 26.79 | 24.51 | 26.40 | 25.84 | qfq | 37,931,860 | 964,194,022 | 2.40% |
| 2025-07-15 | 26.75 | 28.28 | 25.78 | 25.78 | 25.23 | qfq | 35,607,032 | 953,211,551 | -9.99% |
| 2025-07-14 | 26.75 | 28.93 | 25.94 | 28.64 | 28.03 | qfq | 51,305,962 | 1,424,848,420 | 7.11% |
| 2025-07-11 | 25.02 | 26.74 | 24.60 | 26.74 | 26.17 | qfq | 46,987,171 | 1,204,530,473 | 10.00% |
| 2025-07-10 | 25.60 | 27.00 | 24.00 | 24.31 | 23.79 | qfq | 52,363,848 | 1,350,675,441 | -5.00% |
| 2025-07-09 | 24.69 | 27.08 | 24.64 | 25.59 | 25.04 | qfq | 56,461,021 | 1,469,091,592 | 3.94% |
| 2025-07-08 | 21.02 | 24.62 | 20.14 | 24.62 | 24.09 | qfq | 46,379,310 | 1,025,573,188 | 10.01% |
| 2025-07-07 | 20.37 | 22.80 | 20.29 | 22.38 | 21.90 | qfq | 52,237,783 | 1,114,929,745 | 7.75% |
| 2025-07-04 | 20.77 | 20.77 | 20.48 | 20.77 | 20.33 | qfq | 36,379,305 | 755,248,608 | 10.01% |
| 2025-07-03 | 18.88 | 18.88 | 18.88 | 18.88 | 18.48 | qfq | 2,568,384 | 48,491,090 | 10.02% |
| 2025-07-02 | 16.66 | 17.16 | 16.66 | 17.16 | 16.79 | qfq | 8,155,993 | 139,622,707 | 10.00% |
| 2025-07-01 | 15.71 | 15.94 | 15.43 | 15.60 | 15.27 | qfq | 7,358,062 | 115,015,737 | -3.41% |
| 2025-06-30 | 15.40 | 16.50 | 15.35 | 16.15 | 15.81 | qfq | 4,943,069 | 78,172,648 | 4.87% |
| 2025-06-27 | 15.23 | 15.50 | 15.23 | 15.40 | 15.07 | qfq | 2,047,700 | 31,413,087 | 1.25% |
| 2025-06-26 | 15.34 | 15.46 | 15.20 | 15.21 | 14.89 | qfq | 1,791,600 | 27,402,059 | -0.78% |
| 2025-06-25 | 15.28 | 15.41 | 15.21 | 15.33 | 15.00 | qfq | 1,954,711 | 29,918,226 | 0.33% |
| 2025-06-24 | 14.99 | 15.30 | 14.93 | 15.28 | 14.95 | qfq | 2,788,551 | 42,247,798 | 2.00% |
| 2025-06-23 | 14.64 | 14.99 | 14.49 | 14.98 | 14.66 | qfq | 2,396,816 | 35,500,644 | 2.18% |
| 2025-06-20 | 14.58 | 15.06 | 14.58 | 14.66 | 14.35 | qfq | 2,344,980 | 34,830,554 | 0.69% |
| 2025-06-19 | 14.88 | 15.02 | 14.49 | 14.56 | 14.25 | qfq | 1,595,600 | 23,438,920 | -2.28% |
| 2025-06-18 | 14.85 | 14.91 | 14.64 | 14.90 | 14.58 | qfq | 1,118,932 | 16,578,487 | 0.13% |
| 2025-06-17 | 14.85 | 14.94 | 14.77 | 14.88 | 14.56 | qfq | 1,134,400 | 16,835,539 | 0.00% |
| 2025-06-16 | 14.60 | 14.97 | 14.60 | 14.88 | 14.56 | qfq | 1,935,943 | 28,719,334 | 0.95% |
| 2025-06-13 | 14.93 | 15.01 | 14.73 | 14.74 | 14.43 | qfq | 1,520,700 | 22,575,780 | -1.73% |
| 2025-06-12 | 15.00 | 15.08 | 14.91 | 15.00 | 14.68 | qfq | 1,262,401 | 18,924,011 | 0.07% |
| 2025-06-11 | 14.90 | 15.15 | 14.90 | 14.99 | 14.67 | qfq | 1,448,301 | 21,786,323 | 0.60% |
| 2025-06-10 | 15.16 | 15.16 | 14.78 | 14.90 | 14.58 | qfq | 1,629,401 | 24,403,849 | -1.39% |
| 2025-06-09 | 14.89 | 15.17 | 14.84 | 15.11 | 14.79 | qfq | 2,252,401 | 33,929,062 | 1.68% |
| 2025-06-06 | 14.71 | 15.13 | 14.63 | 14.86 | 14.54 | qfq | 2,319,102 | 34,349,105 | 1.16% |
| 2025-06-05 | 14.74 | 14.81 | 14.60 | 14.69 | 14.38 | qfq | 1,107,100 | 16,274,387 | -0.27% |
| 2025-06-04 | 14.54 | 14.75 | 14.54 | 14.73 | 14.42 | qfq | 1,493,100 | 21,925,192 | 1.31% |
| 2025-06-03 | 14.50 | 14.62 | 14.36 | 14.54 | 14.23 | qfq | 1,181,300 | 17,142,942 | 0.28% |
| 2025-05-30 | 14.57 | 14.64 | 14.44 | 14.50 | 14.19 | qfq | 1,192,300 | 17,319,814 | -0.75% |
| 2025-05-29 | 14.30 | 14.63 | 14.24 | 14.61 | 14.30 | qfq | 1,694,600 | 24,534,840 | 2.10% |
| 2025-05-28 | 14.51 | 14.58 | 14.19 | 14.31 | 14.00 | qfq | 1,839,100 | 26,394,935 | -3.51% |
| 2025-05-27 | 14.83 | 14.88 | 14.61 | 14.83 | 14.04 | qfq | 1,365,000 | 20,084,989 | 0.00% |
| 2025-05-26 | 14.74 | 14.88 | 14.68 | 14.83 | 14.04 | qfq | 1,222,651 | 18,076,430 | 0.54% |
| 2025-05-23 | 14.65 | 15.07 | 14.61 | 14.75 | 13.96 | qfq | 2,462,404 | 36,450,427 | 0.75% |
| 2025-05-22 | 14.88 | 15.05 | 14.62 | 14.64 | 13.86 | qfq | 1,685,600 | 24,977,687 | -2.07% |
| 2025-05-21 | 15.13 | 15.18 | 14.92 | 14.95 | 14.15 | qfq | 1,263,000 | 18,942,697 | -0.66% |
| 2025-05-20 | 15.02 | 15.10 | 14.92 | 15.05 | 14.25 | qfq | 1,230,444 | 18,456,863 | 0.13% |
| 2025-05-19 | 14.82 | 15.03 | 14.77 | 15.03 | 14.23 | qfq | 1,599,807 | 23,912,038 | 1.42% |
| 2025-05-16 | 14.78 | 14.93 | 14.70 | 14.82 | 14.03 | qfq | 1,560,863 | 23,202,743 | 0.14% |
| 2025-05-15 | 14.85 | 14.90 | 14.75 | 14.80 | 14.01 | qfq | 1,117,266 | 16,537,738 | -0.34% |
| 2025-05-14 | 14.94 | 14.97 | 14.75 | 14.85 | 14.06 | qfq | 1,730,263 | 25,680,054 | -0.67% |
| 2025-05-13 | 14.87 | 15.30 | 14.79 | 14.95 | 14.15 | qfq | 2,690,900 | 40,446,039 | 1.29% |
| 2025-05-12 | 14.79 | 14.88 | 14.62 | 14.76 | 13.97 | qfq | 1,493,800 | 22,014,830 | 0.75% |
| 2025-05-09 | 14.91 | 14.92 | 14.59 | 14.65 | 13.87 | qfq | 1,376,800 | 20,230,979 | -1.28% |
| 2025-05-08 | 14.71 | 14.95 | 14.63 | 14.84 | 14.05 | qfq | 1,681,001 | 24,922,506 | 0.88% |
| 2025-05-07 | 14.80 | 14.87 | 14.60 | 14.71 | 13.93 | qfq | 1,831,100 | 26,918,861 | -0.20% |
| 2025-05-06 | 14.44 | 14.74 | 14.44 | 14.74 | 13.95 | qfq | 2,057,351 | 30,167,992 | 2.15% |
| 2025-04-30 | 14.25 | 14.83 | 14.25 | 14.43 | 13.66 | qfq | 2,915,663 | 42,416,783 | 3.29% |
| 2025-04-29 | 13.67 | 14.17 | 13.59 | 13.97 | 13.22 | qfq | 2,913,651 | 40,711,745 | 2.87% |
| 2025-04-28 | 13.67 | 13.75 | 13.41 | 13.58 | 12.86 | qfq | 1,610,910 | 21,962,800 | -0.66% |
| 2025-04-25 | 13.63 | 13.74 | 13.53 | 13.67 | 12.94 | qfq | 896,300 | 12,239,607 | 0.37% |
| 2025-04-24 | 13.81 | 13.85 | 13.53 | 13.62 | 12.89 | qfq | 1,266,200 | 17,348,058 | -1.23% |
| 2025-04-23 | 13.76 | 13.82 | 13.70 | 13.79 | 13.05 | qfq | 1,118,824 | 15,389,774 | 0.73% |
| 2025-04-22 | 13.66 | 13.71 | 13.50 | 13.69 | 12.96 | qfq | 988,824 | 13,479,308 | 0.59% |
| 2025-04-21 | 13.58 | 13.70 | 13.46 | 13.61 | 12.88 | qfq | 840,400 | 11,431,409 | 0.22% |
| 2025-04-18 | 13.57 | 13.73 | 13.47 | 13.58 | 12.86 | qfq | 900,200 | 12,217,128 | -0.29% |
| 2025-04-17 | 13.45 | 13.78 | 13.40 | 13.62 | 12.89 | qfq | 1,327,500 | 18,119,526 | 1.26% |
| 2025-04-16 | 13.81 | 13.82 | 13.22 | 13.45 | 12.73 | qfq | 1,535,600 | 20,683,154 | -2.32% |
| 2025-04-15 | 13.60 | 13.92 | 13.47 | 13.77 | 13.04 | qfq | 2,150,300 | 29,567,637 | 1.32% |
| 2025-04-14 | 13.60 | 13.68 | 13.47 | 13.59 | 12.86 | qfq | 1,595,500 | 21,687,537 | 1.27% |
| 2025-04-11 | 13.20 | 13.53 | 13.12 | 13.42 | 12.70 | qfq | 1,688,500 | 22,663,551 | 0.90% |
| 2025-04-10 | 13.21 | 13.50 | 13.21 | 13.30 | 12.59 | qfq | 2,182,746 | 29,170,415 | 1.99% |
| 2025-04-09 | 12.90 | 13.09 | 12.03 | 13.04 | 12.34 | qfq | 2,772,800 | 35,145,022 | 0.54% |
| 2025-04-08 | 13.32 | 13.43 | 12.70 | 12.97 | 12.28 | qfq | 3,678,860 | 47,697,093 | -2.85% |
| 2025-04-07 | 14.19 | 14.19 | 13.35 | 13.35 | 12.64 | qfq | 2,914,400 | 39,421,530 | -9.98% |
| 2025-04-03 | 14.83 | 15.00 | 14.69 | 14.83 | 14.04 | qfq | 1,864,714 | 27,628,149 | -0.60% |
| 2025-04-02 | 14.93 | 15.18 | 14.83 | 14.92 | 14.12 | qfq | 1,389,600 | 20,827,256 | -0.07% |
| 2025-04-01 | 14.80 | 15.08 | 14.60 | 14.93 | 14.13 | qfq | 1,906,016 | 28,468,906 | 1.70% |
| 2025-03-31 | 15.01 | 15.18 | 14.54 | 14.68 | 13.90 | qfq | 2,675,816 | 39,664,584 | -2.20% |
| 2025-03-28 | 15.28 | 15.39 | 14.96 | 15.01 | 14.21 | qfq | 2,505,800 | 37,899,113 | -1.64% |
| 2025-03-27 | 15.55 | 15.63 | 15.11 | 15.26 | 14.45 | qfq | 3,281,000 | 50,079,430 | -2.43% |
| 2025-03-26 | 15.02 | 15.75 | 14.97 | 15.64 | 14.81 | qfq | 4,992,700 | 77,372,948 | 3.92% |
| 2025-03-25 | 14.91 | 15.31 | 14.86 | 15.05 | 14.25 | qfq | 2,973,177 | 44,697,338 | 0.60% |
| 2025-03-24 | 15.50 | 15.58 | 14.68 | 14.96 | 14.16 | qfq | 3,727,357 | 55,900,427 | -3.48% |
| 2025-03-21 | 15.63 | 15.70 | 15.40 | 15.50 | 14.67 | qfq | 2,010,900 | 31,259,905 | -1.02% |
| 2025-03-20 | 15.72 | 15.78 | 15.59 | 15.66 | 14.82 | qfq | 1,681,100 | 26,374,642 | 0.19% |
| 2025-03-19 | 15.70 | 15.76 | 15.51 | 15.63 | 14.80 | qfq | 2,202,200 | 34,441,324 | -0.57% |
| 2025-03-18 | 15.60 | 15.80 | 15.60 | 15.72 | 14.88 | qfq | 1,694,600 | 26,604,203 | 0.45% |
| 2025-03-17 | 15.54 | 15.70 | 15.48 | 15.65 | 14.82 | qfq | 2,471,457 | 38,608,046 | 1.23% |
| 2025-03-14 | 15.21 | 15.53 | 15.11 | 15.46 | 14.64 | qfq | 2,817,760 | 43,274,916 | 1.64% |
| 2025-03-13 | 15.24 | 15.32 | 15.04 | 15.21 | 14.40 | qfq | 1,928,800 | 29,204,459 | -0.39% |
| 2025-03-12 | 15.19 | 15.34 | 15.06 | 15.27 | 14.46 | qfq | 2,226,663 | 33,866,002 | 0.53% |
| 2025-03-11 | 15.10 | 15.19 | 14.93 | 15.19 | 14.38 | qfq | 2,010,010 | 30,256,368 | -0.26% |
| 2025-03-10 | 15.08 | 15.29 | 15.02 | 15.23 | 14.42 | qfq | 2,362,410 | 35,878,283 | 1.20% |
| 2025-03-07 | 15.38 | 15.38 | 14.93 | 15.05 | 14.25 | qfq | 3,204,200 | 48,286,369 | -1.95% |
| 2025-03-06 | 15.27 | 15.45 | 15.09 | 15.35 | 14.53 | qfq | 2,314,900 | 35,388,686 | 1.12% |
| 2025-03-05 | 15.54 | 15.60 | 15.02 | 15.18 | 14.37 | qfq | 3,132,400 | 47,542,721 | -2.25% |
| 2025-03-04 | 15.38 | 15.54 | 15.25 | 15.53 | 14.70 | qfq | 1,588,400 | 24,536,924 | 0.98% |
| 2025-03-03 | 15.19 | 15.70 | 15.19 | 15.38 | 14.56 | qfq | 2,818,500 | 43,798,994 | 1.25% |
| 2025-02-28 | 15.53 | 15.66 | 15.11 | 15.19 | 14.38 | qfq | 2,489,263 | 38,212,090 | -2.19% |
| 2025-02-27 | 15.79 | 15.87 | 15.35 | 15.53 | 14.70 | qfq | 2,438,363 | 37,882,883 | -1.65% |
| 2025-02-26 | 15.49 | 15.82 | 15.48 | 15.79 | 14.95 | qfq | 2,883,700 | 45,175,940 | 1.94% |
| 2025-02-25 | 15.22 | 15.57 | 15.21 | 15.49 | 14.66 | qfq | 2,318,000 | 35,814,770 | 0.65% |
| 2025-02-24 | 15.33 | 15.51 | 15.18 | 15.39 | 14.57 | qfq | 2,503,400 | 38,461,061 | 0.13% |
| 2025-02-21 | 15.40 | 15.50 | 15.26 | 15.37 | 14.55 | qfq | 2,207,902 | 33,957,847 | -0.19% |
| 2025-02-20 | 15.43 | 15.43 | 15.22 | 15.40 | 14.58 | qfq | 1,588,700 | 24,341,190 | -0.19% |
| 2025-02-19 | 15.15 | 15.54 | 15.15 | 15.43 | 14.61 | qfq | 2,040,786 | 31,427,237 | 1.92% |
| 2025-02-18 | 15.55 | 15.74 | 15.08 | 15.14 | 14.33 | qfq | 2,792,200 | 43,051,346 | -2.26% |
| 2025-02-17 | 15.24 | 15.54 | 15.15 | 15.49 | 14.66 | qfq | 2,305,200 | 35,368,778 | 1.84% |
| 2025-02-14 | 15.17 | 15.36 | 15.12 | 15.21 | 14.40 | qfq | 1,543,166 | 23,508,224 | 0.40% |
| 2025-02-13 | 15.39 | 15.45 | 15.11 | 15.15 | 14.34 | qfq | 1,558,700 | 23,734,699 | -1.56% |
| 2025-02-12 | 15.38 | 15.56 | 15.23 | 15.39 | 14.57 | qfq | 1,583,598 | 24,296,133 | -0.06% |
| 2025-02-11 | 15.55 | 15.55 | 15.30 | 15.40 | 14.58 | qfq | 1,277,900 | 19,629,307 | -0.96% |
| 2025-02-10 | 15.62 | 15.65 | 15.35 | 15.55 | 14.72 | qfq | 2,042,670 | 31,610,839 | -0.51% |
| 2025-02-07 | 15.26 | 15.82 | 15.10 | 15.63 | 14.80 | qfq | 3,385,330 | 52,909,492 | 3.30% |
| 2025-02-06 | 14.80 | 15.47 | 14.63 | 15.13 | 14.32 | qfq | 2,049,100 | 30,613,278 | 2.93% |
| 2025-02-05 | 14.54 | 14.80 | 14.52 | 14.70 | 13.92 | qfq | 1,005,800 | 14,760,032 | 1.10% |
| 2025-01-27 | 14.86 | 14.98 | 14.43 | 14.54 | 13.76 | qfq | 1,448,200 | 21,272,488 | -2.09% |
| 2025-01-24 | 14.59 | 14.85 | 14.51 | 14.85 | 14.06 | qfq | 1,115,800 | 16,480,085 | 1.37% |
| 2025-01-23 | 14.65 | 14.95 | 14.57 | 14.65 | 13.87 | qfq | 1,460,100 | 21,583,392 | 0.83% |
| 2025-01-22 | 14.66 | 14.79 | 14.42 | 14.53 | 13.75 | qfq | 1,184,301 | 17,202,235 | -1.09% |
| 2025-01-21 | 14.97 | 15.10 | 14.66 | 14.69 | 13.91 | qfq | 1,139,800 | 16,828,410 | -1.74% |
| 2025-01-20 | 14.93 | 15.07 | 14.82 | 14.95 | 14.15 | qfq | 930,100 | 13,943,878 | 0.13% |
| 2025-01-17 | 15.00 | 15.19 | 14.83 | 14.93 | 14.13 | qfq | 1,026,100 | 15,335,504 | -0.86% |
| 2025-01-16 | 15.05 | 15.30 | 14.93 | 15.06 | 14.26 | qfq | 1,517,401 | 22,908,010 | 0.07% |
| 2025-01-15 | 14.88 | 15.31 | 14.74 | 15.05 | 14.25 | qfq | 2,306,500 | 34,769,525 | 1.76% |
| 2025-01-14 | 14.45 | 14.84 | 14.38 | 14.79 | 14.00 | qfq | 1,232,200 | 18,050,788 | 3.28% |
| 2025-01-13 | 14.30 | 14.42 | 14.05 | 14.32 | 13.56 | qfq | 858,600 | 12,268,920 | -0.35% |
| 2025-01-10 | 14.82 | 14.99 | 14.37 | 14.37 | 13.60 | qfq | 1,139,700 | 16,659,968 | -3.17% |
| 2025-01-09 | 14.77 | 15.08 | 14.77 | 14.84 | 14.05 | qfq | 1,103,800 | 16,469,878 | -0.34% |
| 2025-01-08 | 15.00 | 15.04 | 14.56 | 14.89 | 14.10 | qfq | 1,039,201 | 15,420,176 | -0.73% |
| 2025-01-07 | 14.97 | 15.00 | 14.64 | 15.00 | 14.20 | qfq | 1,043,500 | 15,494,397 | 1.49% |
| 2025-01-06 | 14.60 | 14.93 | 14.34 | 14.78 | 13.99 | qfq | 1,400,502 | 20,597,370 | 0.96% |
| 2025-01-03 | 15.12 | 15.24 | 14.63 | 14.64 | 13.86 | qfq | 1,541,200 | 22,958,736 | -2.98% |
| 2025-01-02 | 15.40 | 15.58 | 15.00 | 15.09 | 14.28 | qfq | 1,597,300 | 24,400,882 | -2.20% |
| 2024-12-31 | 15.81 | 16.08 | 15.40 | 15.43 | 14.61 | qfq | 1,467,243 | 22,973,126 | -2.40% |
| 2024-12-30 | 15.96 | 15.96 | 15.61 | 15.81 | 14.97 | qfq | 979,223 | 15,455,560 | -0.94% |
| 2024-12-27 | 15.67 | 16.14 | 15.67 | 15.96 | 15.11 | qfq | 1,428,626 | 22,757,818 | 1.33% |
| 2024-12-26 | 15.70 | 15.90 | 15.64 | 15.75 | 14.91 | qfq | 1,285,061 | 20,264,960 | 0.32% |
| 2024-12-25 | 16.10 | 16.16 | 15.56 | 15.70 | 14.86 | qfq | 1,474,093 | 23,178,246 | -2.12% |
| 2024-12-24 | 15.89 | 16.17 | 15.81 | 16.04 | 15.18 | qfq | 1,477,293 | 23,636,275 | 1.01% |
| 2024-12-23 | 16.60 | 16.74 | 15.77 | 15.88 | 15.03 | qfq | 2,696,700 | 43,568,907 | -4.34% |
| 2024-12-20 | 16.58 | 16.76 | 16.55 | 16.60 | 15.71 | qfq | 1,868,100 | 31,112,710 | -0.42% |
| 2024-12-19 | 16.49 | 16.67 | 16.34 | 16.67 | 15.78 | qfq | 1,949,756 | 32,183,618 | 0.48% |
| 2024-12-18 | 16.90 | 16.93 | 16.54 | 16.59 | 15.70 | qfq | 2,315,700 | 38,753,998 | -1.13% |
| 2024-12-17 | 17.66 | 17.74 | 16.77 | 16.78 | 15.88 | qfq | 3,290,650 | 56,265,470 | -4.93% |
| 2024-12-16 | 17.76 | 17.97 | 17.53 | 17.65 | 16.71 | qfq | 2,464,100 | 43,509,649 | -0.62% |
| 2024-12-13 | 18.30 | 18.30 | 17.74 | 17.76 | 16.81 | qfq | 4,355,334 | 78,069,312 | -3.27% |
| 2024-12-12 | 18.28 | 18.55 | 18.02 | 18.36 | 17.38 | qfq | 5,694,890 | 104,681,493 | 0.55% |
| 2024-12-11 | 18.21 | 18.59 | 18.15 | 18.26 | 17.29 | qfq | 6,629,889 | 121,345,280 | -1.83% |
| 2024-12-10 | 18.09 | 18.66 | 17.67 | 18.60 | 17.61 | qfq | 12,591,057 | 228,652,467 | 3.62% |
| 2024-12-09 | 17.13 | 18.84 | 16.95 | 17.95 | 16.99 | qfq | 11,368,341 | 204,570,171 | 4.79% |
| 2024-12-06 | 17.25 | 17.41 | 16.83 | 17.13 | 16.22 | qfq | 2,529,300 | 43,185,617 | -0.17% |
| 2024-12-05 | 16.90 | 17.25 | 16.83 | 17.16 | 16.24 | qfq | 2,123,212 | 36,330,437 | 1.24% |
| 2024-12-04 | 17.33 | 17.40 | 16.82 | 16.95 | 16.05 | qfq | 2,988,241 | 50,930,396 | -2.59% |
| 2024-12-03 | 17.35 | 17.46 | 16.92 | 17.40 | 16.47 | qfq | 3,251,314 | 55,789,452 | 0.52% |
| 2024-12-02 | 17.27 | 17.46 | 17.15 | 17.31 | 16.39 | qfq | 3,051,300 | 52,744,171 | -0.29% |
| 2024-11-29 | 17.37 | 17.66 | 17.16 | 17.36 | 16.43 | qfq | 1,985,100 | 34,504,445 | -0.34% |
| 2024-11-28 | 17.21 | 17.65 | 17.17 | 17.42 | 16.49 | qfq | 2,011,500 | 35,155,145 | 1.28% |
| 2024-11-27 | 17.10 | 17.22 | 16.71 | 17.20 | 16.28 | qfq | 1,857,600 | 31,486,256 | -0.35% |
| 2024-11-26 | 17.40 | 17.68 | 17.20 | 17.26 | 16.34 | qfq | 1,968,300 | 34,310,512 | -0.80% |
| 2024-11-25 | 16.68 | 17.60 | 16.67 | 17.40 | 16.47 | qfq | 2,860,263 | 48,981,556 | 3.57% |
| 2024-11-22 | 17.57 | 17.57 | 16.80 | 16.80 | 15.90 | qfq | 2,999,500 | 51,279,147 | -4.49% |
| 2024-11-21 | 17.62 | 17.93 | 17.25 | 17.59 | 16.65 | qfq | 1,819,441 | 31,946,496 | -0.11% |
| 2024-11-20 | 17.70 | 17.74 | 17.45 | 17.61 | 16.67 | qfq | 2,218,000 | 38,962,983 | -0.68% |
| 2024-11-19 | 17.10 | 17.73 | 17.03 | 17.73 | 16.78 | qfq | 2,678,500 | 46,547,262 | 4.11% |
| 2024-11-18 | 17.31 | 17.65 | 16.78 | 17.03 | 16.12 | qfq | 3,409,620 | 58,614,018 | -1.62% |
| 2024-11-15 | 17.75 | 18.02 | 17.30 | 17.31 | 16.39 | qfq | 3,238,500 | 57,283,068 | -3.35% |
| 2024-11-14 | 18.55 | 18.64 | 17.84 | 17.91 | 16.95 | qfq | 2,723,300 | 49,442,152 | -3.50% |
| 2024-11-13 | 18.40 | 18.68 | 18.01 | 18.56 | 17.57 | qfq | 3,314,818 | 60,712,722 | -0.05% |
| 2024-11-12 | 18.92 | 19.10 | 18.38 | 18.57 | 17.58 | qfq | 3,916,900 | 73,463,692 | -1.64% |
| 2024-11-11 | 18.65 | 18.90 | 18.40 | 18.88 | 17.87 | qfq | 3,844,342 | 72,062,991 | 1.23% |
| 2024-11-08 | 19.09 | 19.20 | 18.51 | 18.65 | 17.65 | qfq | 4,829,900 | 90,874,855 | -0.11% |
| 2024-11-07 | 18.58 | 18.84 | 18.27 | 18.67 | 17.67 | qfq | 4,273,400 | 79,353,130 | -0.85% |
| 2024-11-06 | 18.32 | 19.38 | 18.20 | 18.83 | 17.83 | qfq | 6,908,195 | 129,391,408 | 2.78% |
| 2024-11-05 | 18.45 | 18.68 | 18.18 | 18.32 | 17.34 | qfq | 3,898,065 | 71,672,656 | 0.94% |
| 2024-11-04 | 18.09 | 18.20 | 17.65 | 18.15 | 17.18 | qfq | 2,496,064 | 44,966,757 | 1.68% |
| 2024-11-01 | 18.39 | 18.41 | 17.50 | 17.85 | 16.90 | qfq | 5,445,912 | 97,585,598 | -3.04% |
| 2024-10-31 | 18.60 | 18.90 | 18.30 | 18.41 | 17.43 | qfq | 7,198,913 | 133,472,876 | 1.77% |
| 2024-10-30 | 18.00 | 18.59 | 17.82 | 18.09 | 17.12 | qfq | 4,513,510 | 82,314,268 | 0.22% |
| 2024-10-29 | 18.91 | 19.20 | 17.99 | 18.05 | 17.09 | qfq | 5,655,908 | 104,476,598 | -3.11% |
| 2024-10-28 | 19.00 | 19.20 | 18.32 | 18.63 | 17.64 | qfq | 8,940,518 | 166,800,459 | 2.59% |
| 2024-10-25 | 17.24 | 18.32 | 17.15 | 18.16 | 17.19 | qfq | 7,710,933 | 138,194,020 | 5.89% |
| 2024-10-24 | 17.70 | 17.70 | 17.05 | 17.15 | 16.24 | qfq | 3,794,300 | 65,308,273 | -2.61% |
| 2024-10-23 | 16.92 | 17.80 | 16.72 | 17.61 | 16.67 | qfq | 7,067,128 | 122,910,211 | 4.14% |
| 2024-10-22 | 16.59 | 16.96 | 16.32 | 16.91 | 16.01 | qfq | 3,606,100 | 60,109,169 | 2.11% |
| 2024-10-21 | 16.30 | 17.08 | 16.25 | 16.56 | 15.68 | qfq | 3,703,730 | 61,613,641 | 1.91% |
| 2024-10-18 | 15.96 | 16.46 | 15.92 | 16.25 | 15.38 | qfq | 3,247,582 | 52,677,466 | 1.31% |
| 2024-10-17 | 16.04 | 16.15 | 15.86 | 16.04 | 15.18 | qfq | 2,298,600 | 36,847,676 | 0.88% |
| 2024-10-16 | 15.86 | 16.12 | 15.75 | 15.90 | 15.05 | qfq | 1,808,798 | 28,784,985 | -0.81% |
| 2024-10-15 | 16.28 | 16.39 | 15.93 | 16.03 | 15.17 | qfq | 2,264,535 | 36,599,429 | -0.68% |
| 2024-10-14 | 15.88 | 16.33 | 15.68 | 16.14 | 15.28 | qfq | 2,539,060 | 40,734,859 | 1.64% |
| 2024-10-11 | 16.61 | 16.67 | 15.64 | 15.88 | 15.03 | qfq | 2,768,300 | 44,394,337 | -4.74% |
| 2024-10-10 | 16.68 | 17.19 | 16.41 | 16.67 | 15.78 | qfq | 3,280,338 | 55,152,013 | -0.06% |
| 2024-10-09 | 18.20 | 18.20 | 16.68 | 16.68 | 15.79 | qfq | 5,494,765 | 94,986,894 | -9.98% |
| 2024-10-08 | 19.40 | 19.40 | 17.66 | 18.53 | 17.54 | qfq | 8,011,113 | 148,017,238 | 5.05% |
| 2024-09-30 | 16.71 | 17.75 | 16.55 | 17.64 | 16.70 | qfq | 6,337,612 | 109,616,413 | 8.55% |
| 2024-09-27 | 15.44 | 16.43 | 15.44 | 16.25 | 15.38 | qfq | 3,419,822 | 54,593,972 | 6.49% |
| 2024-09-26 | 14.79 | 15.26 | 14.56 | 15.26 | 14.45 | qfq | 2,015,422 | 30,205,981 | 3.18% |
| 2024-09-25 | 14.65 | 15.07 | 14.65 | 14.79 | 14.00 | qfq | 2,169,520 | 32,302,037 | 1.93% |
| 2024-09-24 | 13.99 | 14.52 | 13.99 | 14.51 | 13.74 | qfq | 2,027,400 | 29,007,156 | 4.31% |
| 2024-09-23 | 14.07 | 14.12 | 13.89 | 13.91 | 13.17 | qfq | 1,104,200 | 15,417,684 | -1.21% |
| 2024-09-20 | 14.33 | 14.33 | 13.93 | 14.08 | 13.33 | qfq | 1,007,500 | 14,176,940 | -1.61% |
| 2024-09-19 | 14.16 | 14.52 | 14.01 | 14.31 | 13.55 | qfq | 991,100 | 14,156,440 | 2.07% |
| 2024-09-18 | 14.33 | 14.40 | 13.84 | 14.02 | 13.27 | qfq | 1,155,100 | 16,195,073 | -2.44% |
| 2024-09-13 | 14.79 | 14.92 | 14.37 | 14.37 | 13.60 | qfq | 977,500 | 14,184,701 | -2.97% |
| 2024-09-12 | 14.58 | 15.15 | 14.58 | 14.81 | 14.02 | qfq | 1,366,400 | 20,375,035 | 1.23% |
| 2024-09-11 | 14.46 | 14.78 | 14.35 | 14.63 | 13.85 | qfq | 1,289,990 | 18,860,152 | 1.32% |
| 2024-09-10 | 14.45 | 14.50 | 14.17 | 14.44 | 13.67 | qfq | 1,229,840 | 17,636,643 | 0.56% |
| 2024-09-09 | 14.44 | 14.63 | 14.29 | 14.36 | 13.59 | qfq | 1,223,078 | 17,613,138 | -1.64% |
| 2024-09-06 | 14.85 | 14.99 | 14.58 | 14.60 | 13.82 | qfq | 1,837,914 | 27,109,607 | -3.05% |
| 2024-09-05 | 15.18 | 15.57 | 15.00 | 15.06 | 14.26 | qfq | 3,034,816 | 46,222,854 | 0.80% |
| 2024-09-04 | 14.78 | 15.05 | 14.72 | 14.94 | 14.14 | qfq | 1,675,800 | 24,991,960 | 0.54% |
| 2024-09-03 | 14.75 | 14.92 | 14.50 | 14.86 | 14.07 | qfq | 1,482,264 | 21,900,856 | 0.75% |
| 2024-09-02 | 14.81 | 15.18 | 14.75 | 14.75 | 13.96 | qfq | 1,522,200 | 22,709,755 | -1.40% |
| 2024-08-30 | 14.88 | 15.17 | 14.73 | 14.96 | 14.16 | qfq | 1,261,750 | 18,909,878 | 0.27% |
| 2024-08-29 | 14.41 | 14.95 | 14.34 | 14.92 | 14.12 | qfq | 1,321,857 | 19,495,098 | 3.68% |
| 2024-08-28 | 14.17 | 14.59 | 14.17 | 14.39 | 13.62 | qfq | 1,063,800 | 15,340,060 | -0.07% |
| 2024-08-27 | 14.68 | 14.68 | 14.28 | 14.40 | 13.63 | qfq | 1,081,332 | 15,597,918 | -1.91% |
| 2024-08-26 | 14.32 | 14.85 | 14.32 | 14.68 | 13.90 | qfq | 1,392,916 | 20,447,000 | 2.59% |
| 2024-08-23 | 14.83 | 14.95 | 14.26 | 14.31 | 13.55 | qfq | 1,434,904 | 20,721,568 | -3.51% |
| 2024-08-22 | 14.84 | 15.21 | 14.83 | 14.83 | 14.04 | qfq | 1,041,416 | 15,587,589 | 0.00% |
| 2024-08-21 | 14.76 | 14.95 | 14.71 | 14.83 | 14.04 | qfq | 612,516 | 9,087,903 | -0.13% |
| 2024-08-20 | 15.17 | 15.32 | 14.80 | 14.85 | 14.06 | qfq | 918,700 | 13,788,359 | -2.37% |
| 2024-08-19 | 15.69 | 15.76 | 15.13 | 15.21 | 14.40 | qfq | 1,270,000 | 19,454,245 | -2.87% |
| 2024-08-16 | 15.92 | 15.93 | 15.66 | 15.66 | 14.82 | qfq | 642,948 | 10,120,486 | -1.14% |
| 2024-08-15 | 15.58 | 16.00 | 15.47 | 15.84 | 14.99 | qfq | 779,600 | 12,301,155 | 0.89% |
| 2024-08-14 | 15.87 | 15.96 | 15.65 | 15.70 | 14.86 | qfq | 515,900 | 8,127,099 | -1.01% |
| 2024-08-13 | 15.65 | 15.98 | 15.45 | 15.86 | 15.01 | qfq | 922,600 | 14,531,525 | 1.28% |
| 2024-08-12 | 15.92 | 16.01 | 15.61 | 15.66 | 14.82 | qfq | 722,900 | 11,429,639 | -0.76% |
| 2024-08-09 | 15.96 | 16.08 | 15.66 | 15.78 | 14.94 | qfq | 771,100 | 12,242,272 | -1.19% |
| 2024-08-08 | 16.10 | 16.11 | 15.81 | 15.97 | 15.12 | qfq | 604,000 | 9,638,083 | -0.87% |
| 2024-08-07 | 16.05 | 16.15 | 15.88 | 16.11 | 15.25 | qfq | 922,330 | 14,784,051 | 0.50% |
| 2024-08-06 | 15.60 | 16.09 | 15.60 | 16.03 | 15.17 | qfq | 1,444,000 | 23,008,854 | 3.29% |
| 2024-08-05 | 15.72 | 16.06 | 15.48 | 15.52 | 14.69 | qfq | 1,357,732 | 21,319,707 | -1.02% |
| 2024-08-02 | 16.00 | 16.00 | 15.67 | 15.68 | 14.84 | qfq | 881,530 | 13,972,021 | -2.00% |
| 2024-08-01 | 16.00 | 16.14 | 15.86 | 16.00 | 15.15 | qfq | 843,900 | 13,510,551 | -0.37% |
| 2024-07-31 | 15.59 | 16.06 | 15.48 | 16.06 | 15.20 | qfq | 1,445,600 | 22,982,112 | 2.75% |
| 2024-07-30 | 15.57 | 15.79 | 15.57 | 15.63 | 14.80 | qfq | 599,200 | 9,386,734 | -0.19% |
| 2024-07-29 | 15.78 | 15.90 | 15.66 | 15.66 | 14.82 | qfq | 921,100 | 14,501,079 | -1.51% |
| 2024-07-26 | 15.60 | 16.02 | 15.60 | 15.90 | 15.05 | qfq | 1,808,900 | 28,608,993 | 1.53% |
| 2024-07-25 | 14.80 | 16.20 | 14.71 | 15.66 | 14.82 | qfq | 2,710,500 | 42,275,412 | 5.53% |
| 2024-07-24 | 15.15 | 15.55 | 14.78 | 14.84 | 14.05 | qfq | 1,370,932 | 20,552,027 | -2.56% |
| 2024-07-23 | 15.56 | 15.74 | 15.21 | 15.23 | 14.42 | qfq | 760,300 | 11,766,253 | -2.81% |
| 2024-07-22 | 15.53 | 15.72 | 15.48 | 15.67 | 14.83 | qfq | 609,464 | 9,528,380 | 0.77% |
| 2024-07-19 | 15.32 | 15.66 | 15.23 | 15.55 | 14.72 | qfq | 746,926 | 11,568,818 | 0.45% |
| 2024-07-18 | 15.34 | 15.55 | 15.05 | 15.48 | 14.65 | qfq | 940,862 | 14,394,201 | 0.06% |
| 2024-07-17 | 15.53 | 15.74 | 15.46 | 15.47 | 14.64 | qfq | 815,300 | 12,707,816 | -0.32% |
| 2024-07-16 | 15.35 | 15.69 | 15.35 | 15.52 | 14.69 | qfq | 620,188 | 9,596,961 | 0.00% |
| 2024-07-15 | 15.96 | 16.07 | 15.50 | 15.52 | 14.69 | qfq | 1,067,113 | 16,719,202 | -3.78% |
| 2024-07-12 | 16.07 | 16.33 | 16.01 | 16.13 | 15.27 | qfq | 922,822 | 14,915,088 | 0.50% |
| 2024-07-11 | 15.80 | 16.09 | 15.60 | 16.05 | 15.19 | qfq | 1,319,434 | 20,996,408 | 3.62% |
| 2024-07-10 | 15.41 | 15.84 | 15.20 | 15.49 | 14.66 | qfq | 1,099,824 | 17,151,960 | 0.58% |
| 2024-07-09 | 15.47 | 15.56 | 14.91 | 15.40 | 14.58 | qfq | 1,368,301 | 20,879,899 | -0.19% |
| 2024-07-08 | 16.01 | 16.01 | 15.33 | 15.43 | 14.61 | qfq | 1,214,289 | 18,919,958 | -3.26% |
| 2024-07-05 | 16.13 | 16.23 | 15.91 | 15.95 | 15.10 | qfq | 929,670 | 14,895,315 | -1.18% |
| 2024-07-04 | 16.60 | 16.68 | 16.10 | 16.14 | 15.28 | qfq | 1,019,102 | 16,669,850 | -2.30% |
| 2024-07-03 | 16.78 | 16.81 | 16.46 | 16.52 | 15.64 | qfq | 554,984 | 9,217,541 | -1.08% |
| 2024-07-02 | 16.77 | 16.86 | 16.61 | 16.70 | 15.81 | qfq | 721,600 | 12,057,936 | -0.48% |
| 2024-07-01 | 16.62 | 16.86 | 16.46 | 16.78 | 15.88 | qfq | 1,124,682 | 18,787,144 | 0.90% |
| 2024-06-28 | 16.50 | 17.08 | 16.41 | 16.63 | 15.74 | qfq | 778,500 | 13,071,086 | 0.54% |
| 2024-06-27 | 16.91 | 17.08 | 16.50 | 16.54 | 15.66 | qfq | 758,200 | 12,698,343 | -2.19% |
| 2024-06-26 | 16.30 | 16.91 | 16.19 | 16.91 | 16.01 | qfq | 938,402 | 15,585,426 | 3.30% |
| 2024-06-25 | 16.51 | 16.74 | 16.24 | 16.37 | 15.50 | qfq | 911,098 | 14,997,520 | -0.85% |
| 2024-06-24 | 17.07 | 17.18 | 16.48 | 16.51 | 15.63 | qfq | 1,286,837 | 21,484,001 | -4.29% |
| 2024-06-21 | 17.59 | 17.64 | 17.15 | 17.25 | 16.33 | qfq | 771,200 | 13,338,551 | 0.88% |
| 2024-06-20 | 17.57 | 17.62 | 17.10 | 17.10 | 16.19 | qfq | 1,390,372 | 24,069,489 | -2.90% |
| 2024-06-19 | 17.91 | 18.28 | 17.56 | 17.61 | 16.67 | qfq | 1,115,600 | 19,820,864 | -1.68% |
| 2024-06-18 | 17.76 | 17.97 | 17.73 | 17.91 | 16.95 | qfq | 653,140 | 11,678,329 | 0.84% |
| 2024-06-17 | 17.76 | 17.93 | 17.62 | 17.76 | 16.81 | qfq | 654,600 | 11,650,086 | -0.67% |
| 2024-06-14 | 17.92 | 18.02 | 17.68 | 17.88 | 16.93 | qfq | 628,900 | 11,236,961 | -0.22% |
| 2024-06-13 | 18.00 | 18.13 | 17.84 | 17.92 | 16.96 | qfq | 740,700 | 13,304,490 | -0.44% |
| 2024-06-12 | 18.06 | 18.15 | 17.88 | 18.00 | 17.04 | qfq | 835,616 | 15,049,812 | -0.44% |
| 2024-06-11 | 17.68 | 18.08 | 17.40 | 18.08 | 17.12 | qfq | 1,330,109 | 23,565,908 | 2.26% |
| 2024-06-07 | 17.55 | 17.78 | 17.36 | 17.68 | 16.74 | qfq | 1,162,658 | 20,463,918 | 0.86% |
| 2024-06-06 | 18.19 | 18.28 | 17.41 | 17.53 | 16.59 | qfq | 2,281,768 | 40,468,214 | -3.47% |
| 2024-06-05 | 18.40 | 18.46 | 18.14 | 18.16 | 17.19 | qfq | 1,192,200 | 21,777,211 | -1.41% |
| 2024-06-04 | 18.59 | 18.60 | 18.11 | 18.42 | 17.44 | qfq | 1,469,781 | 26,854,936 | -0.91% |
| 2024-06-03 | 19.00 | 19.01 | 18.36 | 18.59 | 17.60 | qfq | 2,299,600 | 42,806,686 | -2.67% |
| 2024-05-31 | 19.54 | 19.56 | 19.00 | 19.10 | 18.08 | qfq | 1,764,681 | 33,770,667 | -1.14% |
| 2024-05-30 | 19.58 | 19.75 | 19.24 | 19.32 | 18.29 | qfq | 1,955,300 | 37,898,306 | 0.05% |
| 2024-05-29 | 18.88 | 19.92 | 18.88 | 19.31 | 18.28 | qfq | 3,324,476 | 65,088,002 | 1.74% |
| 2024-05-28 | 19.36 | 19.48 | 18.91 | 18.98 | 17.97 | qfq | 1,826,400 | 34,987,544 | -3.26% |
| 2024-05-27 | 19.87 | 19.98 | 19.30 | 19.62 | 18.11 | qfq | 2,645,550 | 51,606,808 | -1.80% |
| 2024-05-24 | 19.77 | 20.66 | 19.65 | 19.98 | 18.45 | qfq | 2,840,813 | 57,093,365 | 0.25% |
| 2024-05-23 | 20.48 | 20.48 | 19.80 | 19.93 | 18.40 | qfq | 3,409,422 | 68,299,412 | -2.69% |
| 2024-05-22 | 19.51 | 20.60 | 19.48 | 20.48 | 18.91 | qfq | 5,519,973 | 111,585,593 | 4.97% |
| 2024-05-21 | 19.68 | 19.75 | 19.42 | 19.51 | 18.01 | qfq | 1,681,055 | 32,806,651 | -1.27% |
| 2024-05-20 | 19.91 | 20.16 | 19.68 | 19.76 | 18.24 | qfq | 2,461,060 | 48,924,098 | -0.45% |
| 2024-05-17 | 19.31 | 20.16 | 19.14 | 19.85 | 18.33 | qfq | 3,218,050 | 63,187,734 | 2.37% |
| 2024-05-16 | 19.38 | 19.53 | 19.30 | 19.39 | 17.90 | qfq | 1,487,109 | 28,848,992 | -0.05% |
| 2024-05-15 | 19.51 | 19.69 | 19.40 | 19.40 | 17.91 | qfq | 1,249,916 | 24,365,111 | -0.56% |
| 2024-05-14 | 19.64 | 19.77 | 19.45 | 19.51 | 18.01 | qfq | 1,590,400 | 31,104,510 | -0.66% |
| 2024-05-13 | 19.88 | 19.97 | 19.57 | 19.64 | 18.13 | qfq | 1,839,365 | 36,230,026 | -2.04% |
| 2024-05-10 | 20.37 | 20.55 | 19.88 | 20.05 | 18.51 | qfq | 2,134,402 | 42,909,726 | -1.86% |
| 2024-05-09 | 19.87 | 20.84 | 19.80 | 20.43 | 18.86 | qfq | 3,926,181 | 80,458,981 | 1.24% |
| 2024-05-08 | 20.14 | 21.23 | 19.89 | 20.18 | 18.63 | qfq | 4,577,300 | 93,626,178 | 0.20% |
| 2024-05-07 | 19.83 | 20.15 | 19.65 | 20.14 | 18.59 | qfq | 2,657,985 | 52,919,025 | 1.82% |
| 2024-05-06 | 19.50 | 19.93 | 19.50 | 19.78 | 18.26 | qfq | 2,463,472 | 48,685,472 | 2.43% |
| 2024-04-30 | 19.83 | 19.89 | 19.20 | 19.31 | 17.83 | qfq | 3,525,725 | 68,491,544 | -2.72% |
| 2024-04-29 | 20.01 | 20.36 | 19.26 | 19.85 | 18.33 | qfq | 4,780,451 | 94,373,445 | -2.98% |
| 2024-04-26 | 20.08 | 20.54 | 19.88 | 20.46 | 18.89 | qfq | 1,641,325 | 33,321,498 | 2.30% |
| 2024-04-25 | 19.86 | 20.28 | 19.68 | 20.00 | 18.47 | qfq | 1,351,800 | 27,108,753 | 0.55% |
| 2024-04-24 | 19.46 | 19.90 | 19.46 | 19.89 | 18.36 | qfq | 1,131,011 | 22,354,176 | 1.32% |
| 2024-04-23 | 19.44 | 19.82 | 19.44 | 19.63 | 18.12 | qfq | 1,483,644 | 29,114,955 | 0.26% |
| 2024-04-22 | 19.29 | 19.84 | 19.02 | 19.58 | 18.08 | qfq | 1,469,000 | 28,663,626 | -0.15% |
| 2024-04-19 | 20.19 | 20.19 | 19.39 | 19.61 | 18.10 | qfq | 1,398,416 | 27,477,064 | -2.68% |
| 2024-04-18 | 20.29 | 20.46 | 19.87 | 20.15 | 18.60 | qfq | 1,752,958 | 35,493,645 | 0.80% |
| 2024-04-17 | 19.19 | 20.19 | 19.18 | 19.99 | 18.46 | qfq | 2,399,758 | 47,676,481 | 5.66% |
| 2024-04-16 | 20.27 | 20.27 | 18.81 | 18.92 | 17.47 | qfq | 2,949,858 | 56,683,497 | -6.84% |
| 2024-04-15 | 21.39 | 21.62 | 19.90 | 20.31 | 18.75 | qfq | 2,765,810 | 56,763,327 | -4.69% |
| 2024-04-12 | 22.05 | 22.05 | 21.29 | 21.31 | 19.67 | qfq | 1,124,260 | 24,143,281 | -2.07% |
| 2024-04-11 | 21.61 | 22.15 | 21.53 | 21.76 | 20.09 | qfq | 1,068,608 | 23,338,959 | -0.37% |
| 2024-04-10 | 22.51 | 22.65 | 21.70 | 21.84 | 20.16 | qfq | 1,314,800 | 29,001,723 | -2.80% |
| 2024-04-09 | 22.02 | 22.48 | 21.79 | 22.47 | 20.75 | qfq | 1,262,700 | 28,083,689 | 2.65% |
| 2024-04-08 | 22.74 | 22.81 | 21.88 | 21.89 | 20.21 | qfq | 1,496,423 | 33,185,168 | -3.70% |
| 2024-04-03 | 23.00 | 23.00 | 22.59 | 22.73 | 20.99 | qfq | 1,168,546 | 26,604,630 | -0.96% |
| 2024-04-02 | 22.72 | 23.12 | 22.68 | 22.95 | 21.19 | qfq | 2,223,888 | 50,929,864 | 0.61% |
| 2024-04-01 | 21.81 | 23.03 | 21.81 | 22.81 | 21.06 | qfq | 2,334,135 | 52,865,237 | 4.68% |
| 2024-03-29 | 21.47 | 21.95 | 21.47 | 21.79 | 20.12 | qfq | 1,376,724 | 29,935,301 | 1.49% |
| 2024-03-28 | 21.59 | 21.90 | 21.40 | 21.47 | 19.82 | qfq | 2,055,037 | 44,428,273 | -0.60% |
| 2024-03-27 | 23.00 | 23.09 | 21.58 | 21.60 | 19.94 | qfq | 1,729,384 | 38,298,979 | -3.31% |
| 2024-03-26 | 22.20 | 22.51 | 21.75 | 22.34 | 20.63 | qfq | 1,639,300 | 36,378,664 | 0.27% |
| 2024-03-25 | 22.73 | 23.00 | 22.22 | 22.28 | 20.57 | qfq | 1,716,503 | 38,882,736 | -2.15% |
| 2024-03-22 | 23.28 | 23.28 | 22.52 | 22.77 | 21.02 | qfq | 1,849,522 | 42,271,172 | -2.19% |
| 2024-03-21 | 23.48 | 23.64 | 23.06 | 23.28 | 21.49 | qfq | 1,533,047 | 35,719,147 | -0.81% |
| 2024-03-20 | 23.27 | 23.59 | 23.25 | 23.47 | 21.67 | qfq | 1,655,214 | 38,794,103 | 0.86% |
| 2024-03-19 | 23.13 | 23.65 | 23.13 | 23.27 | 21.48 | qfq | 1,993,900 | 46,773,649 | -0.09% |
| 2024-03-18 | 23.28 | 23.45 | 23.03 | 23.29 | 21.50 | qfq | 1,728,325 | 40,132,402 | 0.82% |
| 2024-03-15 | 22.87 | 23.13 | 22.72 | 23.10 | 21.33 | qfq | 1,198,800 | 27,455,896 | 0.65% |
| 2024-03-14 | 23.16 | 23.35 | 22.71 | 22.95 | 21.19 | qfq | 1,631,800 | 37,610,578 | -0.65% |
| 2024-03-13 | 23.08 | 23.27 | 23.02 | 23.10 | 21.33 | qfq | 1,708,706 | 39,524,743 | -0.90% |
| 2024-03-12 | 23.26 | 23.58 | 23.10 | 23.31 | 21.52 | qfq | 2,299,300 | 53,553,624 | -0.64% |
| 2024-03-11 | 22.92 | 23.79 | 22.89 | 23.46 | 21.66 | qfq | 3,450,000 | 80,375,185 | 3.58% |
| 2024-03-08 | 22.29 | 23.20 | 22.14 | 22.65 | 20.91 | qfq | 3,232,971 | 73,359,149 | 3.28% |
| 2024-03-07 | 22.42 | 22.73 | 21.93 | 21.93 | 20.25 | qfq | 1,778,600 | 39,647,917 | -2.19% |
| 2024-03-06 | 21.93 | 22.77 | 21.90 | 22.42 | 20.70 | qfq | 1,868,279 | 41,731,242 | 2.28% |
| 2024-03-05 | 22.23 | 22.37 | 21.80 | 21.92 | 20.24 | qfq | 1,718,997 | 37,941,607 | -1.88% |
| 2024-03-04 | 22.41 | 22.71 | 21.91 | 22.34 | 20.63 | qfq | 1,646,816 | 36,654,722 | 0.22% |
| 2024-03-01 | 21.76 | 22.30 | 21.65 | 22.29 | 20.58 | qfq | 2,112,361 | 46,549,262 | 2.29% |
| 2024-02-29 | 20.84 | 21.83 | 20.65 | 21.79 | 20.12 | qfq | 2,577,498 | 55,066,195 | 4.36% |
| 2024-02-28 | 22.32 | 23.18 | 20.86 | 20.88 | 19.28 | qfq | 4,006,257 | 88,632,901 | -6.07% |
| 2024-02-27 | 21.91 | 22.25 | 21.75 | 22.23 | 20.52 | qfq | 1,965,206 | 43,494,961 | 1.46% |
| 2024-02-26 | 21.87 | 22.22 | 21.55 | 21.91 | 20.23 | qfq | 1,960,500 | 42,926,851 | 0.23% |
| 2024-02-23 | 21.51 | 22.20 | 21.51 | 21.86 | 20.18 | qfq | 1,804,800 | 39,339,607 | 1.63% |
| 2024-02-22 | 20.80 | 21.72 | 20.77 | 21.51 | 19.86 | qfq | 2,081,926 | 44,751,691 | 2.62% |
| 2024-02-21 | 20.71 | 21.50 | 20.64 | 20.96 | 19.35 | qfq | 2,258,689 | 47,959,536 | -0.19% |
| 2024-02-20 | 20.91 | 21.10 | 20.44 | 21.00 | 19.39 | qfq | 1,935,752 | 40,238,343 | 0.33% |
| 2024-02-19 | 21.30 | 21.30 | 20.00 | 20.93 | 19.32 | qfq | 3,809,300 | 78,581,713 | 5.60% |
| 2024-02-08 | 18.78 | 19.82 | 18.20 | 19.82 | 18.30 | qfq | 3,964,631 | 76,639,137 | 9.99% |
| 2024-02-07 | 18.23 | 18.80 | 17.83 | 18.02 | 16.64 | qfq | 2,941,523 | 53,964,220 | 1.12% |
| 2024-02-06 | 16.75 | 18.24 | 16.13 | 17.82 | 16.45 | qfq | 3,446,128 | 58,895,058 | 4.33% |
| 2024-02-05 | 18.86 | 18.86 | 17.06 | 17.08 | 15.77 | qfq | 3,429,314 | 60,047,321 | -9.87% |
| 2024-02-02 | 20.34 | 20.42 | 18.29 | 18.95 | 17.50 | qfq | 3,806,457 | 72,741,177 | -6.74% |
| 2024-02-01 | 20.22 | 20.85 | 19.73 | 20.32 | 18.76 | qfq | 2,252,528 | 45,892,918 | 0.59% |
| 2024-01-31 | 21.27 | 21.27 | 20.20 | 20.20 | 18.65 | qfq | 1,931,372 | 39,878,938 | -4.31% |
| 2024-01-30 | 22.13 | 22.13 | 21.00 | 21.11 | 19.49 | qfq | 2,105,900 | 45,375,603 | -5.00% |
| 2024-01-29 | 23.22 | 23.26 | 22.00 | 22.22 | 20.51 | qfq | 2,212,173 | 49,872,869 | -4.59% |
| 2024-01-26 | 23.43 | 23.96 | 23.29 | 23.29 | 21.50 | qfq | 1,498,200 | 35,338,467 | -1.48% |
| 2024-01-25 | 23.27 | 23.69 | 22.82 | 23.64 | 21.83 | qfq | 1,988,787 | 46,407,942 | 1.76% |
| 2024-01-24 | 23.38 | 23.71 | 22.53 | 23.23 | 21.45 | qfq | 2,180,000 | 50,473,504 | -0.73% |
| 2024-01-23 | 22.83 | 23.83 | 22.56 | 23.40 | 21.60 | qfq | 2,951,285 | 68,738,311 | 2.50% |
| 2024-01-22 | 24.61 | 24.70 | 22.52 | 22.83 | 21.08 | qfq | 3,743,487 | 88,486,071 | -7.57% |
| 2024-01-19 | 25.90 | 25.90 | 24.68 | 24.70 | 22.80 | qfq | 2,504,800 | 62,913,728 | -4.04% |
| 2024-01-18 | 25.45 | 25.99 | 25.00 | 25.74 | 23.76 | qfq | 3,018,135 | 77,044,952 | 0.47% |
| 2024-01-17 | 26.60 | 26.69 | 25.62 | 25.62 | 23.65 | qfq | 3,419,582 | 89,323,748 | -4.72% |
| 2024-01-16 | 26.45 | 27.16 | 26.21 | 26.89 | 24.83 | qfq | 3,807,800 | 101,607,721 | 0.94% |
| 2024-01-15 | 26.51 | 27.08 | 26.35 | 26.64 | 24.60 | qfq | 3,167,853 | 84,474,913 | 0.87% |
| 2024-01-12 | 26.20 | 27.19 | 25.87 | 26.41 | 24.38 | qfq | 3,957,600 | 105,443,157 | 1.66% |
| 2024-01-11 | 25.66 | 26.16 | 25.39 | 25.98 | 23.99 | qfq | 1,706,800 | 44,228,633 | 1.25% |
| 2024-01-10 | 25.57 | 26.08 | 25.28 | 25.66 | 23.69 | qfq | 2,057,700 | 53,029,086 | 0.00% |
| 2024-01-09 | 25.47 | 26.14 | 25.25 | 25.66 | 23.69 | qfq | 1,545,000 | 39,721,260 | 0.63% |
| 2024-01-08 | 26.09 | 26.25 | 25.50 | 25.50 | 23.54 | qfq | 1,405,500 | 36,219,598 | -1.73% |
| 2024-01-05 | 26.41 | 26.68 | 25.81 | 25.95 | 23.96 | qfq | 1,481,400 | 38,851,562 | -1.78% |
| 2024-01-04 | 26.61 | 26.62 | 26.30 | 26.42 | 24.39 | qfq | 1,341,593 | 35,442,187 | -1.05% |
| 2024-01-03 | 26.63 | 26.78 | 26.39 | 26.70 | 24.65 | qfq | 1,767,806 | 47,023,442 | 0.34% |
| 2024-01-02 | 26.72 | 26.78 | 26.50 | 26.61 | 24.57 | qfq | 1,727,401 | 46,048,762 | -0.52% |
| 2023-12-29 | 26.59 | 26.80 | 26.31 | 26.75 | 24.70 | qfq | 3,354,315 | 89,293,064 | 0.49% |
| 2023-12-28 | 25.29 | 26.75 | 24.92 | 26.62 | 24.58 | qfq | 4,897,110 | 128,406,446 | 5.84% |
| 2023-12-27 | 25.20 | 25.43 | 24.67 | 25.15 | 23.22 | qfq | 1,939,409 | 48,391,263 | -1.18% |
| 2023-12-26 | 25.45 | 25.92 | 25.32 | 25.45 | 23.50 | qfq | 1,810,518 | 46,230,811 | -0.62% |
| 2023-12-25 | 25.78 | 25.88 | 25.22 | 25.61 | 23.64 | qfq | 1,664,100 | 42,529,193 | 0.51% |
| 2023-12-22 | 25.56 | 25.85 | 25.27 | 25.48 | 23.52 | qfq | 2,156,107 | 54,998,795 | -0.39% |
| 2023-12-21 | 25.14 | 25.70 | 24.76 | 25.58 | 23.62 | qfq | 1,826,584 | 46,251,607 | 2.48% |
| 2023-12-20 | 25.20 | 25.35 | 24.96 | 24.96 | 23.04 | qfq | 1,162,300 | 29,167,567 | -0.95% |
| 2023-12-19 | 24.87 | 25.60 | 24.80 | 25.20 | 23.27 | qfq | 1,989,200 | 50,249,649 | -0.28% |
| 2023-12-18 | 25.61 | 26.52 | 25.22 | 25.27 | 23.33 | qfq | 2,537,144 | 65,075,877 | -1.67% |
| 2023-12-15 | 25.87 | 26.03 | 25.65 | 25.70 | 23.73 | qfq | 940,700 | 24,306,361 | 0.12% |
| 2023-12-14 | 25.91 | 26.02 | 25.65 | 25.67 | 23.70 | qfq | 900,900 | 23,222,100 | -0.43% |
| 2023-12-13 | 25.95 | 26.04 | 25.64 | 25.78 | 23.80 | qfq | 971,073 | 25,083,568 | -0.42% |
| 2023-12-12 | 26.11 | 26.17 | 25.73 | 25.89 | 23.90 | qfq | 755,901 | 19,549,097 | -0.35% |
| 2023-12-11 | 25.86 | 25.99 | 25.40 | 25.98 | 23.99 | qfq | 1,046,401 | 26,923,807 | 0.81% |
| 2023-12-08 | 25.97 | 26.20 | 25.77 | 25.77 | 23.79 | qfq | 1,085,900 | 28,160,360 | -0.77% |
| 2023-12-07 | 26.12 | 26.15 | 25.76 | 25.97 | 23.98 | qfq | 1,118,300 | 29,047,413 | -0.23% |
| 2023-12-06 | 25.86 | 26.30 | 25.79 | 26.03 | 24.03 | qfq | 1,731,376 | 45,126,568 | 0.15% |
| 2023-12-05 | 26.47 | 26.50 | 25.90 | 25.99 | 24.00 | qfq | 1,640,582 | 42,900,715 | -1.81% |
| 2023-12-04 | 26.76 | 26.80 | 26.47 | 26.47 | 24.44 | qfq | 1,125,343 | 29,909,428 | -1.08% |
| 2023-12-01 | 26.71 | 26.89 | 26.50 | 26.76 | 24.71 | qfq | 1,162,466 | 31,019,546 | 0.19% |
| 2023-11-30 | 26.84 | 27.20 | 26.46 | 26.71 | 24.66 | qfq | 1,310,100 | 34,960,399 | -0.89% |
| 2023-11-29 | 26.85 | 27.17 | 26.83 | 26.95 | 24.88 | qfq | 1,321,277 | 35,701,654 | 0.07% |
| 2023-11-28 | 27.02 | 27.04 | 26.68 | 26.93 | 24.86 | qfq | 1,071,959 | 28,800,824 | 0.11% |
| 2023-11-27 | 26.60 | 26.98 | 26.28 | 26.90 | 24.84 | qfq | 2,053,500 | 54,926,625 | 1.89% |
| 2023-11-24 | 26.85 | 26.93 | 26.34 | 26.40 | 24.37 | qfq | 1,407,700 | 37,288,649 | -1.64% |
| 2023-11-23 | 26.60 | 26.88 | 26.56 | 26.84 | 24.78 | qfq | 1,408,200 | 37,661,057 | 0.75% |
| 2023-11-22 | 27.01 | 27.41 | 26.63 | 26.64 | 24.60 | qfq | 2,578,100 | 69,296,313 | -2.31% |
| 2023-11-21 | 27.63 | 27.76 | 27.17 | 27.27 | 25.18 | qfq | 2,228,970 | 61,116,684 | -1.69% |
| 2023-11-20 | 27.45 | 27.80 | 27.32 | 27.74 | 25.61 | qfq | 2,143,515 | 59,219,385 | 0.69% |
| 2023-11-17 | 27.40 | 27.73 | 27.34 | 27.55 | 25.44 | qfq | 2,422,300 | 66,705,707 | -0.18% |
| 2023-11-16 | 28.40 | 28.47 | 27.55 | 27.60 | 25.48 | qfq | 4,671,652 | 130,057,867 | -2.99% |
| 2023-11-15 | 27.77 | 29.00 | 27.62 | 28.45 | 26.27 | qfq | 7,222,833 | 204,926,809 | 3.15% |
| 2023-11-14 | 27.55 | 27.87 | 27.41 | 27.58 | 25.46 | qfq | 2,245,423 | 61,917,935 | -0.36% |
| 2023-11-13 | 27.43 | 27.85 | 27.43 | 27.68 | 25.56 | qfq | 2,403,414 | 66,404,736 | 0.91% |
| 2023-11-10 | 27.62 | 27.90 | 27.36 | 27.43 | 25.32 | qfq | 3,427,930 | 94,327,305 | -1.93% |
| 2023-11-09 | 27.81 | 28.35 | 27.60 | 27.97 | 25.82 | qfq | 4,765,646 | 133,784,611 | -0.04% |
| 2023-11-08 | 28.13 | 28.39 | 27.41 | 27.98 | 25.83 | qfq | 6,362,769 | 177,375,457 | 1.52% |
| 2023-11-07 | 27.65 | 27.86 | 27.34 | 27.56 | 25.44 | qfq | 2,727,101 | 75,208,598 | -0.47% |
| 2023-11-06 | 27.14 | 27.70 | 27.14 | 27.69 | 25.56 | qfq | 3,696,580 | 101,784,784 | 1.43% |
| 2023-11-03 | 26.49 | 27.39 | 26.49 | 27.30 | 25.20 | qfq | 4,062,461 | 110,544,338 | 3.41% |
| 2023-11-02 | 27.02 | 27.15 | 26.40 | 26.40 | 24.37 | qfq | 2,543,365 | 67,804,052 | -2.33% |
| 2023-11-01 | 27.21 | 27.30 | 26.71 | 27.03 | 24.96 | qfq | 2,538,201 | 68,580,092 | -1.64% |
| 2023-10-31 | 27.20 | 27.78 | 27.16 | 27.48 | 25.37 | qfq | 4,672,178 | 128,297,760 | 1.22% |
| 2023-10-30 | 26.69 | 27.56 | 26.51 | 27.15 | 25.07 | qfq | 3,702,772 | 100,043,538 | 0.41% |
| 2023-10-27 | 26.45 | 27.25 | 26.10 | 27.04 | 24.96 | qfq | 4,290,212 | 115,365,783 | 2.42% |
| 2023-10-26 | 26.90 | 26.90 | 25.83 | 26.40 | 24.37 | qfq | 3,795,984 | 99,502,715 | -2.08% |
| 2023-10-25 | 26.20 | 27.50 | 26.11 | 26.96 | 24.89 | qfq | 3,535,047 | 95,164,265 | 1.16% |
| 2023-10-24 | 25.87 | 26.95 | 25.41 | 26.65 | 24.60 | qfq | 4,171,351 | 110,179,263 | 3.70% |
| 2023-10-23 | 26.21 | 26.39 | 25.32 | 25.70 | 23.73 | qfq | 4,251,052 | 109,733,240 | -4.07% |
| 2023-10-20 | 27.72 | 28.03 | 26.73 | 26.79 | 24.73 | qfq | 7,507,453 | 205,598,702 | -5.40% |
| 2023-10-19 | 27.23 | 28.95 | 26.88 | 28.32 | 26.15 | qfq | 11,533,026 | 323,272,219 | 4.50% |
| 2023-10-18 | 26.10 | 27.50 | 25.80 | 27.10 | 25.02 | qfq | 6,372,795 | 171,233,017 | -0.26% |
| 2023-10-17 | 26.22 | 28.00 | 26.17 | 27.17 | 25.08 | qfq | 8,407,596 | 228,556,718 | 3.62% |
| 2023-10-16 | 25.27 | 27.20 | 24.81 | 26.22 | 24.21 | qfq | 5,748,015 | 151,048,961 | 5.01% |
| 2023-10-13 | 25.28 | 25.38 | 24.94 | 24.97 | 23.05 | qfq | 982,401 | 24,634,978 | -1.81% |
| 2023-10-12 | 25.28 | 25.45 | 25.01 | 25.43 | 23.48 | qfq | 1,402,000 | 35,426,502 | 1.27% |
| 2023-10-11 | 24.90 | 25.40 | 24.83 | 25.11 | 23.18 | qfq | 1,088,100 | 27,333,923 | 0.84% |
| 2023-10-10 | 25.13 | 25.32 | 24.84 | 24.90 | 22.99 | qfq | 869,140 | 21,751,804 | -0.92% |
| 2023-10-09 | 25.09 | 25.26 | 24.89 | 25.13 | 23.20 | qfq | 779,801 | 19,594,080 | 0.36% |
| 2023-09-28 | 24.83 | 25.15 | 24.83 | 25.04 | 23.12 | qfq | 795,800 | 19,918,672 | 0.89% |
| 2023-09-27 | 24.40 | 25.26 | 24.34 | 24.82 | 22.92 | qfq | 1,291,383 | 32,192,611 | 1.47% |
| 2023-09-26 | 24.76 | 25.00 | 24.45 | 24.46 | 22.58 | qfq | 743,543 | 18,279,930 | -1.49% |
| 2023-09-25 | 25.07 | 25.13 | 24.66 | 24.83 | 22.92 | qfq | 750,300 | 18,659,209 | -0.36% |
| 2023-09-22 | 24.43 | 24.98 | 24.33 | 24.92 | 23.01 | qfq | 1,084,583 | 26,784,967 | 2.38% |
| 2023-09-21 | 24.72 | 24.84 | 24.31 | 24.34 | 22.47 | qfq | 807,300 | 19,784,328 | -1.54% |
| 2023-09-20 | 24.84 | 24.96 | 24.65 | 24.72 | 22.82 | qfq | 670,000 | 16,585,332 | -0.48% |
| 2023-09-19 | 25.50 | 25.60 | 24.79 | 24.84 | 22.93 | qfq | 899,457 | 22,412,000 | -1.74% |
| 2023-09-18 | 24.84 | 25.48 | 24.75 | 25.28 | 23.34 | qfq | 1,143,557 | 28,878,770 | 1.12% |
| 2023-09-15 | 25.14 | 25.35 | 24.75 | 25.00 | 23.08 | qfq | 1,060,015 | 26,562,748 | 1.09% |
| 2023-09-14 | 25.30 | 25.46 | 24.69 | 24.73 | 22.83 | qfq | 1,060,911 | 26,384,877 | -2.14% |
| 2023-09-13 | 25.84 | 25.84 | 25.13 | 25.27 | 23.33 | qfq | 1,009,611 | 25,593,089 | -2.28% |
| 2023-09-12 | 25.60 | 25.95 | 25.52 | 25.86 | 23.88 | qfq | 837,543 | 21,579,562 | 0.47% |
| 2023-09-11 | 25.56 | 25.98 | 25.41 | 25.74 | 23.76 | qfq | 867,043 | 22,301,108 | 0.63% |
| 2023-09-08 | 25.48 | 25.68 | 25.28 | 25.58 | 23.62 | qfq | 661,000 | 16,867,822 | 0.59% |
| 2023-09-07 | 25.97 | 26.09 | 25.43 | 25.43 | 23.48 | qfq | 1,074,200 | 27,596,465 | -2.42% |
| 2023-09-06 | 26.20 | 26.30 | 25.86 | 26.06 | 24.06 | qfq | 1,200,563 | 31,233,139 | -0.61% |
| 2023-09-05 | 26.00 | 26.39 | 25.78 | 26.22 | 24.21 | qfq | 1,938,151 | 50,617,527 | 1.20% |
| 2023-09-04 | 25.59 | 26.25 | 25.45 | 25.91 | 23.92 | qfq | 1,159,600 | 29,902,441 | 1.65% |
| 2023-09-01 | 25.74 | 25.88 | 25.30 | 25.49 | 23.53 | qfq | 1,086,000 | 27,693,508 | -0.66% |
| 2023-08-31 | 26.28 | 26.28 | 25.45 | 25.66 | 23.69 | qfq | 2,051,900 | 52,801,132 | -2.80% |
| 2023-08-30 | 25.84 | 26.48 | 25.80 | 26.40 | 24.37 | qfq | 2,029,800 | 53,161,405 | 2.48% |
| 2023-08-29 | 24.98 | 25.77 | 24.98 | 25.76 | 23.78 | qfq | 1,301,183 | 33,220,620 | 3.12% |
| 2023-08-28 | 25.70 | 25.90 | 24.80 | 24.98 | 23.06 | qfq | 1,511,227 | 38,275,866 | 1.34% |
| 2023-08-25 | 25.08 | 25.36 | 24.65 | 24.65 | 22.76 | qfq | 1,128,800 | 28,186,704 | -2.14% |
| 2023-08-24 | 25.48 | 25.60 | 24.96 | 25.19 | 23.26 | qfq | 1,026,700 | 26,002,222 | 0.20% |
| 2023-08-23 | 25.45 | 25.72 | 25.12 | 25.14 | 23.21 | qfq | 782,380 | 19,806,785 | -1.57% |
| 2023-08-22 | 25.80 | 26.10 | 25.11 | 25.54 | 23.58 | qfq | 1,360,211 | 34,662,980 | -0.97% |
| 2023-08-21 | 26.12 | 26.35 | 25.79 | 25.79 | 23.81 | qfq | 824,300 | 21,425,425 | -1.04% |
| 2023-08-18 | 26.42 | 26.55 | 25.96 | 26.06 | 24.06 | qfq | 934,283 | 24,510,430 | -1.29% |
| 2023-08-17 | 25.78 | 26.50 | 25.53 | 26.40 | 24.37 | qfq | 1,254,114 | 32,758,254 | 2.33% |
| 2023-08-16 | 26.20 | 26.50 | 25.80 | 25.80 | 23.82 | qfq | 967,200 | 25,217,244 | -1.53% |
| 2023-08-15 | 26.75 | 26.88 | 26.12 | 26.20 | 24.19 | qfq | 1,238,100 | 32,704,841 | -2.31% |
| 2023-08-14 | 26.35 | 26.84 | 26.34 | 26.82 | 24.76 | qfq | 1,013,300 | 27,022,886 | 0.90% |
| 2023-08-11 | 27.15 | 27.32 | 26.58 | 26.58 | 24.54 | qfq | 1,297,000 | 34,795,908 | -2.06% |
| 2023-08-10 | 27.05 | 27.42 | 27.02 | 27.14 | 25.06 | qfq | 1,573,300 | 42,856,173 | -0.55% |
| 2023-08-09 | 26.82 | 27.96 | 26.25 | 27.29 | 25.20 | qfq | 3,827,258 | 103,414,249 | 1.34% |
| 2023-08-08 | 27.14 | 27.29 | 26.89 | 26.93 | 24.86 | qfq | 880,408 | 23,780,295 | -0.52% |
| 2023-08-07 | 27.25 | 27.38 | 27.02 | 27.07 | 24.99 | qfq | 1,191,770 | 32,386,014 | -0.84% |
| 2023-08-04 | 27.22 | 27.44 | 27.03 | 27.30 | 25.20 | qfq | 1,697,910 | 46,275,578 | 0.29% |
| 2023-08-03 | 26.90 | 27.45 | 26.84 | 27.22 | 25.13 | qfq | 1,643,269 | 44,707,599 | 1.08% |
| 2023-08-02 | 26.90 | 27.10 | 26.81 | 26.93 | 24.86 | qfq | 1,072,001 | 28,864,375 | -0.15% |
| 2023-08-01 | 27.00 | 27.24 | 26.82 | 26.97 | 24.90 | qfq | 1,138,300 | 30,690,998 | -0.30% |
| 2023-07-31 | 27.16 | 27.43 | 27.04 | 27.05 | 24.97 | qfq | 1,607,300 | 43,772,758 | -0.18% |
| 2023-07-28 | 26.80 | 27.17 | 26.47 | 27.10 | 25.02 | qfq | 1,364,100 | 36,661,049 | 0.82% |
| 2023-07-27 | 27.30 | 27.52 | 26.79 | 26.88 | 24.82 | qfq | 1,578,100 | 42,670,795 | -1.36% |
| 2023-07-26 | 27.19 | 27.77 | 27.01 | 27.25 | 25.16 | qfq | 2,008,964 | 55,127,646 | 0.33% |
| 2023-07-25 | 26.65 | 27.24 | 26.65 | 27.16 | 25.08 | qfq | 1,775,928 | 48,132,417 | 2.07% |
| 2023-07-24 | 26.51 | 27.00 | 26.36 | 26.61 | 24.57 | qfq | 1,636,043 | 43,635,482 | -1.19% |
| 2023-07-21 | 28.24 | 28.30 | 26.83 | 26.93 | 24.86 | qfq | 5,008,485 | 137,089,158 | -5.18% |
| 2023-07-20 | 28.60 | 29.18 | 28.28 | 28.40 | 26.22 | qfq | 3,357,068 | 95,908,769 | -0.87% |
| 2023-07-19 | 29.30 | 29.35 | 28.58 | 28.65 | 26.45 | qfq | 4,729,445 | 136,300,885 | -2.85% |
| 2023-07-18 | 28.09 | 29.80 | 27.75 | 29.49 | 27.23 | qfq | 8,926,573 | 259,503,135 | 4.46% |