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
开普检测003008.SZ
最近收盘价17.242026-07-17
最近交易日2026-07-17
成交量（股）1,508,440
成交额（元）26,575,407
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 8 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-03 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-21 | 2025-11-28 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-19 | 2025-08-26 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-07 | 2025-05-14 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-03 | 2025-01-10 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-02 | 2024-09-09 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-27 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-27 | bonus_share | — | — | 0.3 | — | 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 | 17.81 | 18.09 | 17.13 | 17.24 | 17.24 | qfq | 1,508,440 | 26,575,407 | -2.49% |
| 2026-07-16 | 17.48 | 17.95 | 17.36 | 17.68 | 17.68 | qfq | 1,087,870 | 19,277,895 | 0.74% |
| 2026-07-15 | 17.27 | 17.66 | 17.19 | 17.55 | 17.55 | qfq | 958,740 | 16,795,928 | 0.75% |
| 2026-07-14 | 16.96 | 17.47 | 16.68 | 17.42 | 17.42 | qfq | 1,778,704 | 30,366,673 | 2.41% |
| 2026-07-13 | 17.51 | 17.56 | 16.91 | 17.01 | 17.01 | qfq | 1,273,470 | 21,823,998 | -2.86% |
| 2026-07-10 | 17.32 | 17.75 | 17.01 | 17.51 | 17.51 | qfq | 1,664,621 | 29,071,523 | 1.80% |
| 2026-07-09 | 17.45 | 17.45 | 17.01 | 17.20 | 17.20 | qfq | 1,240,367 | 21,287,563 | -1.26% |
| 2026-07-08 | 17.52 | 17.74 | 17.35 | 17.42 | 17.42 | qfq | 1,198,790 | 20,965,925 | -0.57% |
| 2026-07-07 | 17.95 | 18.07 | 17.47 | 17.52 | 17.52 | qfq | 1,223,930 | 21,575,806 | -2.45% |
| 2026-07-06 | 18.04 | 18.29 | 17.92 | 17.96 | 17.96 | qfq | 1,039,677 | 18,775,872 | -0.44% |
| 2026-07-03 | 17.75 | 18.18 | 17.63 | 18.04 | 18.04 | qfq | 1,621,324 | 29,087,667 | 2.56% |
| 2026-07-02 | 17.70 | 18.14 | 17.50 | 17.59 | 17.59 | qfq | 1,429,200 | 25,411,023 | 0.69% |
| 2026-07-01 | 17.04 | 17.74 | 17.00 | 17.47 | 17.47 | qfq | 1,549,550 | 26,898,049 | 2.34% |
| 2026-06-30 | 17.26 | 17.38 | 16.91 | 17.07 | 17.07 | qfq | 1,385,020 | 23,653,162 | -1.39% |
| 2026-06-29 | 17.47 | 17.64 | 17.03 | 17.31 | 17.31 | qfq | 2,504,710 | 43,182,047 | -1.14% |
| 2026-06-26 | 17.30 | 17.94 | 17.13 | 17.51 | 17.51 | qfq | 2,614,077 | 45,801,448 | 0.40% |
| 2026-06-25 | 17.78 | 17.99 | 17.32 | 17.44 | 17.44 | qfq | 1,736,990 | 30,430,408 | -2.73% |
| 2026-06-24 | 18.67 | 18.68 | 17.76 | 17.93 | 17.93 | qfq | 1,552,860 | 28,047,036 | -3.96% |
| 2026-06-23 | 18.20 | 18.77 | 18.02 | 18.67 | 18.67 | qfq | 1,748,168 | 32,446,658 | 2.58% |
| 2026-06-22 | 17.95 | 18.22 | 17.26 | 18.20 | 18.20 | qfq | 1,660,903 | 29,394,268 | 0.72% |
| 2026-06-18 | 18.17 | 18.26 | 17.85 | 18.07 | 18.07 | qfq | 1,462,822 | 26,482,509 | -0.99% |
| 2026-06-17 | 18.43 | 18.60 | 18.12 | 18.25 | 18.25 | qfq | 2,542,755 | 46,530,975 | -0.87% |
| 2026-06-16 | 18.47 | 18.62 | 18.10 | 18.41 | 18.41 | qfq | 1,812,230 | 33,223,625 | -0.38% |
| 2026-06-15 | 18.81 | 19.23 | 18.33 | 18.48 | 18.48 | qfq | 1,668,610 | 31,274,873 | -1.81% |
| 2026-06-12 | 18.50 | 18.90 | 18.25 | 18.82 | 18.82 | qfq | 1,527,410 | 28,527,861 | 2.51% |
| 2026-06-11 | 18.50 | 18.85 | 18.03 | 18.36 | 18.36 | qfq | 1,653,575 | 30,368,446 | -1.61% |
| 2026-06-10 | 18.75 | 18.97 | 18.30 | 18.66 | 18.66 | qfq | 1,286,680 | 23,841,983 | -1.43% |
| 2026-06-09 | 18.78 | 19.25 | 18.58 | 18.93 | 18.93 | qfq | 1,731,190 | 32,745,063 | 0.91% |
| 2026-06-08 | 19.05 | 19.49 | 18.37 | 18.76 | 18.76 | qfq | 1,899,650 | 35,952,961 | -2.95% |
| 2026-06-05 | 18.91 | 19.61 | 18.63 | 19.33 | 19.33 | qfq | 1,899,050 | 36,440,254 | 2.22% |
| 2026-06-04 | 19.29 | 19.44 | 18.71 | 18.91 | 18.91 | qfq | 1,864,460 | 35,409,506 | -2.02% |
| 2026-06-03 | 19.53 | 19.60 | 19.05 | 19.30 | 19.30 | qfq | 2,001,622 | 38,506,218 | -3.02% |
| 2026-06-02 | 20.72 | 20.83 | 19.81 | 19.90 | 19.40 | qfq | 1,863,250 | 37,432,742 | -2.97% |
| 2026-06-01 | 19.90 | 20.80 | 19.65 | 20.51 | 19.99 | qfq | 2,124,930 | 43,324,084 | 3.32% |
| 2026-05-29 | 20.45 | 20.60 | 19.61 | 19.85 | 19.35 | qfq | 1,766,410 | 35,467,456 | -2.74% |
| 2026-05-28 | 20.28 | 20.50 | 19.85 | 20.41 | 19.90 | qfq | 1,899,240 | 38,444,372 | 1.14% |
| 2026-05-27 | 20.82 | 20.89 | 19.99 | 20.18 | 19.67 | qfq | 2,327,430 | 47,148,544 | -3.07% |
| 2026-05-26 | 21.40 | 21.57 | 20.57 | 20.82 | 20.30 | qfq | 2,332,260 | 48,868,219 | -3.48% |
| 2026-05-25 | 22.10 | 22.68 | 21.21 | 21.57 | 21.03 | qfq | 2,204,220 | 47,950,525 | -1.64% |
| 2026-05-22 | 21.65 | 22.11 | 21.35 | 21.93 | 21.38 | qfq | 1,831,511 | 39,792,272 | 1.86% |
| 2026-05-21 | 22.53 | 22.85 | 21.44 | 21.53 | 20.99 | qfq | 1,852,140 | 40,976,033 | -4.35% |
| 2026-05-20 | 22.74 | 22.85 | 22.17 | 22.51 | 21.94 | qfq | 1,500,410 | 33,620,462 | -1.01% |
| 2026-05-19 | 22.78 | 23.32 | 22.60 | 22.74 | 22.17 | qfq | 1,722,629 | 39,466,870 | -0.18% |
| 2026-05-18 | 22.74 | 22.84 | 22.30 | 22.78 | 22.21 | qfq | 2,018,870 | 45,439,666 | 0.09% |
| 2026-05-15 | 22.91 | 23.10 | 22.49 | 22.76 | 22.19 | qfq | 1,574,918 | 35,887,452 | -0.52% |
| 2026-05-14 | 23.17 | 23.25 | 22.75 | 22.88 | 22.31 | qfq | 1,505,088 | 34,595,849 | -0.95% |
| 2026-05-13 | 23.13 | 23.55 | 23.04 | 23.10 | 22.52 | qfq | 1,587,970 | 36,924,295 | -0.13% |
| 2026-05-12 | 23.65 | 23.65 | 23.12 | 23.13 | 22.55 | qfq | 1,291,685 | 30,126,153 | -1.74% |
| 2026-05-11 | 23.68 | 23.70 | 23.24 | 23.54 | 22.95 | qfq | 2,148,530 | 50,377,725 | -0.59% |
| 2026-05-08 | 23.48 | 23.69 | 23.31 | 23.68 | 23.09 | qfq | 1,554,290 | 36,560,813 | 1.15% |
| 2026-05-07 | 23.44 | 23.73 | 23.31 | 23.41 | 22.82 | qfq | 2,354,652 | 55,386,752 | -0.17% |
| 2026-05-06 | 23.50 | 24.00 | 23.14 | 23.45 | 22.86 | qfq | 2,886,464 | 67,834,267 | -0.21% |
| 2026-04-30 | 22.94 | 23.55 | 22.93 | 23.50 | 22.91 | qfq | 2,040,490 | 47,704,940 | 2.49% |
| 2026-04-29 | 22.80 | 23.27 | 22.55 | 22.93 | 22.35 | qfq | 2,173,660 | 50,057,183 | 1.10% |
| 2026-04-28 | 22.46 | 22.90 | 22.40 | 22.68 | 22.11 | qfq | 2,347,390 | 53,255,830 | 0.58% |
| 2026-04-27 | 22.02 | 22.65 | 21.66 | 22.55 | 21.98 | qfq | 2,763,344 | 61,235,814 | 2.50% |
| 2026-04-24 | 21.50 | 22.17 | 21.42 | 22.00 | 21.45 | qfq | 2,325,479 | 50,668,995 | 1.66% |
| 2026-04-23 | 21.88 | 22.00 | 21.49 | 21.64 | 21.10 | qfq | 2,115,400 | 45,970,488 | -1.10% |
| 2026-04-22 | 21.59 | 22.08 | 21.53 | 21.88 | 21.33 | qfq | 3,786,209 | 82,725,404 | 1.34% |
| 2026-04-21 | 22.14 | 22.47 | 21.30 | 21.59 | 21.05 | qfq | 8,181,315 | 176,642,354 | -8.79% |
| 2026-04-20 | 23.67 | 23.77 | 23.43 | 23.67 | 23.08 | qfq | 2,205,060 | 52,095,586 | 0.64% |
| 2026-04-17 | 23.75 | 23.75 | 23.38 | 23.52 | 22.93 | qfq | 1,518,460 | 35,711,672 | -0.13% |
| 2026-04-16 | 23.17 | 23.63 | 22.79 | 23.55 | 22.96 | qfq | 1,913,540 | 44,467,826 | 2.17% |
| 2026-04-15 | 23.40 | 23.40 | 23.00 | 23.05 | 22.47 | qfq | 1,970,529 | 45,644,444 | -0.95% |
| 2026-04-14 | 23.57 | 23.75 | 23.02 | 23.27 | 22.69 | qfq | 1,937,770 | 45,111,308 | -0.09% |
| 2026-04-13 | 23.85 | 23.90 | 23.07 | 23.29 | 22.70 | qfq | 2,778,340 | 64,959,286 | -1.77% |
| 2026-04-10 | 23.25 | 24.29 | 23.21 | 23.71 | 23.11 | qfq | 4,007,560 | 94,759,815 | 4.54% |
| 2026-04-09 | 23.27 | 23.27 | 22.68 | 22.68 | 22.11 | qfq | 1,369,341 | 31,365,294 | -2.54% |
| 2026-04-08 | 22.75 | 23.28 | 22.72 | 23.27 | 22.69 | qfq | 2,099,250 | 48,516,527 | 4.49% |
| 2026-04-07 | 22.00 | 22.37 | 21.40 | 22.27 | 21.71 | qfq | 1,955,200 | 43,087,150 | 1.83% |
| 2026-04-03 | 22.59 | 22.78 | 21.65 | 21.87 | 21.32 | qfq | 1,781,924 | 39,170,484 | -3.06% |
| 2026-04-02 | 23.10 | 23.19 | 22.37 | 22.56 | 21.99 | qfq | 1,087,096 | 24,703,553 | -2.34% |
| 2026-04-01 | 23.05 | 23.25 | 22.78 | 23.10 | 22.52 | qfq | 1,443,959 | 33,219,217 | 1.58% |
| 2026-03-31 | 22.95 | 23.45 | 22.68 | 22.74 | 22.17 | qfq | 1,655,170 | 38,206,472 | -0.87% |
| 2026-03-30 | 22.30 | 22.94 | 22.25 | 22.94 | 22.36 | qfq | 1,355,390 | 30,711,015 | 2.05% |
| 2026-03-27 | 21.95 | 22.60 | 21.85 | 22.48 | 21.92 | qfq | 1,227,120 | 27,430,212 | 1.03% |
| 2026-03-26 | 22.60 | 22.82 | 22.09 | 22.25 | 21.69 | qfq | 1,435,930 | 32,087,342 | -1.51% |
| 2026-03-25 | 22.25 | 22.83 | 22.21 | 22.59 | 22.02 | qfq | 2,167,798 | 49,029,290 | 2.22% |
| 2026-03-24 | 21.41 | 22.20 | 21.15 | 22.10 | 21.54 | qfq | 3,315,450 | 71,726,763 | 5.34% |
| 2026-03-23 | 22.10 | 22.14 | 20.71 | 20.98 | 20.45 | qfq | 3,840,220 | 82,416,824 | -6.76% |
| 2026-03-20 | 23.62 | 23.75 | 22.41 | 22.50 | 21.93 | qfq | 3,058,239 | 70,086,191 | -4.74% |
| 2026-03-19 | 24.10 | 24.29 | 23.42 | 23.62 | 23.03 | qfq | 1,962,010 | 46,674,088 | -2.72% |
| 2026-03-18 | 23.65 | 24.32 | 23.53 | 24.28 | 23.67 | qfq | 2,164,799 | 51,911,994 | 3.36% |
| 2026-03-17 | 24.33 | 24.67 | 23.46 | 23.49 | 22.90 | qfq | 2,049,884 | 49,281,688 | -2.37% |
| 2026-03-16 | 24.06 | 24.34 | 23.70 | 24.06 | 23.46 | qfq | 1,889,340 | 45,277,386 | 0.04% |
| 2026-03-13 | 24.13 | 24.39 | 23.89 | 24.05 | 23.45 | qfq | 1,509,819 | 36,417,520 | -0.37% |
| 2026-03-12 | 24.68 | 24.68 | 24.02 | 24.14 | 23.53 | qfq | 1,586,210 | 38,558,164 | -2.23% |
| 2026-03-11 | 24.81 | 24.99 | 24.56 | 24.69 | 24.07 | qfq | 1,785,810 | 44,198,609 | -0.48% |
| 2026-03-10 | 24.40 | 24.93 | 24.35 | 24.81 | 24.19 | qfq | 1,916,390 | 47,414,175 | 2.48% |
| 2026-03-09 | 24.15 | 24.38 | 23.85 | 24.21 | 23.60 | qfq | 2,119,590 | 51,240,865 | -0.94% |
| 2026-03-06 | 23.70 | 24.55 | 23.69 | 24.44 | 23.83 | qfq | 2,201,250 | 53,472,956 | 4.13% |
| 2026-03-05 | 23.50 | 23.90 | 23.33 | 23.47 | 22.88 | qfq | 1,515,056 | 35,821,218 | 0.90% |
| 2026-03-04 | 23.05 | 23.45 | 22.96 | 23.26 | 22.68 | qfq | 1,413,560 | 32,811,665 | 0.04% |
| 2026-03-03 | 23.90 | 24.10 | 23.18 | 23.25 | 22.67 | qfq | 2,272,724 | 53,630,309 | -2.72% |
| 2026-03-02 | 24.34 | 24.58 | 23.65 | 23.90 | 23.30 | qfq | 2,288,080 | 54,954,642 | -2.25% |
| 2026-02-27 | 24.69 | 24.75 | 24.35 | 24.45 | 23.84 | qfq | 1,407,850 | 34,482,955 | -0.61% |
| 2026-02-26 | 24.60 | 24.80 | 24.47 | 24.60 | 23.98 | qfq | 1,325,270 | 32,582,449 | 0.04% |
| 2026-02-25 | 24.63 | 24.97 | 24.31 | 24.59 | 23.97 | qfq | 1,746,664 | 43,215,263 | 0.24% |
| 2026-02-24 | 24.25 | 24.68 | 24.25 | 24.53 | 23.91 | qfq | 2,457,210 | 60,185,712 | 1.57% |
| 2026-02-13 | 24.20 | 24.39 | 24.02 | 24.15 | 23.54 | qfq | 1,693,200 | 41,053,188 | -0.45% |
| 2026-02-12 | 24.38 | 24.55 | 24.12 | 24.26 | 23.65 | qfq | 1,432,440 | 34,869,748 | -0.57% |
| 2026-02-11 | 24.21 | 24.56 | 24.11 | 24.40 | 23.79 | qfq | 1,412,859 | 34,485,185 | 1.04% |
| 2026-02-10 | 24.37 | 24.44 | 24.14 | 24.15 | 23.54 | qfq | 1,291,779 | 31,363,438 | -0.90% |
| 2026-02-09 | 24.15 | 24.45 | 23.96 | 24.37 | 23.76 | qfq | 2,086,780 | 50,634,856 | 1.16% |
| 2026-02-06 | 23.89 | 24.29 | 23.63 | 24.09 | 23.48 | qfq | 2,196,210 | 52,940,556 | 0.84% |
| 2026-02-05 | 24.00 | 24.20 | 23.85 | 23.89 | 23.29 | qfq | 1,488,910 | 35,756,311 | -0.29% |
| 2026-02-04 | 23.98 | 24.30 | 23.77 | 23.96 | 23.36 | qfq | 1,837,640 | 44,117,927 | 0.17% |
| 2026-02-03 | 23.73 | 23.99 | 23.53 | 23.92 | 23.32 | qfq | 1,518,250 | 36,190,442 | 0.97% |
| 2026-02-02 | 23.61 | 24.17 | 23.59 | 23.69 | 23.09 | qfq | 2,633,169 | 62,980,439 | 0.34% |
| 2026-01-30 | 22.99 | 23.76 | 22.90 | 23.61 | 23.02 | qfq | 2,554,000 | 59,824,893 | 2.79% |
| 2026-01-29 | 23.35 | 23.50 | 22.80 | 22.97 | 22.39 | qfq | 1,732,013 | 40,086,798 | -1.20% |
| 2026-01-28 | 23.78 | 23.80 | 23.15 | 23.25 | 22.67 | qfq | 1,884,070 | 44,002,740 | -1.98% |
| 2026-01-27 | 23.74 | 23.80 | 22.91 | 23.72 | 23.12 | qfq | 2,725,780 | 63,800,826 | -0.08% |
| 2026-01-26 | 24.04 | 24.11 | 23.67 | 23.74 | 23.14 | qfq | 2,593,560 | 61,918,975 | -1.25% |
| 2026-01-23 | 24.16 | 24.19 | 23.91 | 24.04 | 23.44 | qfq | 2,134,780 | 51,338,964 | -0.50% |
| 2026-01-22 | 24.07 | 24.25 | 23.90 | 24.16 | 23.55 | qfq | 2,156,780 | 51,982,365 | 0.50% |
| 2026-01-21 | 23.77 | 24.18 | 23.40 | 24.04 | 23.44 | qfq | 2,268,627 | 54,169,211 | 0.46% |
| 2026-01-20 | 23.54 | 24.19 | 23.40 | 23.93 | 23.33 | qfq | 3,165,574 | 75,569,505 | 1.70% |
| 2026-01-19 | 22.91 | 23.57 | 22.90 | 23.53 | 22.94 | qfq | 2,754,697 | 64,399,118 | 2.53% |
| 2026-01-16 | 22.90 | 23.49 | 22.83 | 22.95 | 22.37 | qfq | 2,731,640 | 63,030,429 | 1.32% |
| 2026-01-15 | 22.36 | 22.70 | 22.29 | 22.65 | 22.08 | qfq | 1,490,980 | 33,712,053 | 0.89% |
| 2026-01-14 | 22.53 | 22.75 | 22.16 | 22.45 | 21.89 | qfq | 2,311,777 | 51,997,737 | -0.36% |
| 2026-01-13 | 22.53 | 22.65 | 22.21 | 22.53 | 21.96 | qfq | 2,318,030 | 52,090,845 | 0.09% |
| 2026-01-12 | 22.25 | 22.51 | 22.05 | 22.51 | 21.94 | qfq | 2,143,541 | 47,998,679 | 1.72% |
| 2026-01-09 | 22.07 | 22.38 | 21.86 | 22.13 | 21.57 | qfq | 1,513,403 | 33,392,618 | 0.32% |
| 2026-01-08 | 21.55 | 22.08 | 21.49 | 22.06 | 21.51 | qfq | 1,864,283 | 40,721,330 | 2.22% |
| 2026-01-07 | 21.78 | 21.78 | 21.53 | 21.58 | 21.04 | qfq | 1,579,969 | 34,178,896 | -0.87% |
| 2026-01-06 | 21.94 | 21.96 | 21.63 | 21.77 | 21.22 | qfq | 2,045,290 | 44,497,756 | -0.27% |
| 2026-01-05 | 21.73 | 22.04 | 21.60 | 21.83 | 21.28 | qfq | 2,548,110 | 55,666,318 | 1.30% |
| 2025-12-31 | 21.70 | 21.88 | 21.40 | 21.55 | 21.01 | qfq | 2,055,945 | 44,292,174 | -0.65% |
| 2025-12-30 | 21.99 | 22.00 | 21.55 | 21.69 | 21.15 | qfq | 939,040 | 20,444,591 | -0.91% |
| 2025-12-29 | 22.05 | 22.05 | 21.77 | 21.89 | 21.34 | qfq | 1,229,170 | 26,918,799 | -0.73% |
| 2025-12-26 | 22.42 | 22.52 | 22.05 | 22.05 | 21.50 | qfq | 1,286,805 | 28,660,518 | -1.69% |
| 2025-12-25 | 22.21 | 22.55 | 22.10 | 22.43 | 21.87 | qfq | 1,005,635 | 22,537,114 | 0.81% |
| 2025-12-24 | 21.91 | 22.34 | 21.86 | 22.25 | 21.69 | qfq | 1,378,720 | 30,624,015 | 1.04% |
| 2025-12-23 | 21.90 | 22.12 | 21.75 | 22.02 | 21.47 | qfq | 1,557,850 | 34,145,285 | 0.14% |
| 2025-12-22 | 22.05 | 22.33 | 21.90 | 21.99 | 21.44 | qfq | 1,381,294 | 30,523,022 | -0.05% |
| 2025-12-19 | 21.71 | 22.05 | 21.71 | 22.00 | 21.45 | qfq | 1,210,040 | 26,562,984 | 1.66% |
| 2025-12-18 | 21.45 | 21.93 | 21.30 | 21.64 | 21.10 | qfq | 1,242,800 | 27,040,727 | 0.84% |
| 2025-12-17 | 21.29 | 21.49 | 20.92 | 21.46 | 20.92 | qfq | 1,322,330 | 27,999,944 | 0.75% |
| 2025-12-16 | 21.70 | 21.74 | 21.24 | 21.30 | 20.76 | qfq | 1,201,070 | 25,715,392 | -2.25% |
| 2025-12-15 | 21.46 | 22.09 | 21.26 | 21.79 | 21.24 | qfq | 1,493,790 | 32,459,081 | 1.25% |
| 2025-12-12 | 21.65 | 22.14 | 21.47 | 21.52 | 20.98 | qfq | 1,907,970 | 41,625,657 | -0.97% |
| 2025-12-11 | 22.28 | 22.39 | 21.67 | 21.73 | 21.18 | qfq | 2,238,850 | 49,219,257 | -1.90% |
| 2025-12-10 | 22.71 | 22.89 | 22.13 | 22.15 | 21.59 | qfq | 2,816,770 | 63,256,572 | -2.77% |
| 2025-12-09 | 23.40 | 23.40 | 22.76 | 22.78 | 22.21 | qfq | 2,866,820 | 66,013,460 | -2.69% |
| 2025-12-08 | 23.25 | 23.52 | 22.91 | 23.41 | 22.82 | qfq | 3,196,730 | 74,604,955 | 1.56% |
| 2025-12-05 | 22.65 | 23.22 | 22.40 | 23.05 | 22.47 | qfq | 2,089,880 | 47,964,294 | 1.77% |
| 2025-12-04 | 23.20 | 23.20 | 22.40 | 22.65 | 22.08 | qfq | 2,221,990 | 50,472,106 | -2.66% |
| 2025-12-03 | 23.00 | 23.39 | 22.95 | 23.27 | 22.69 | qfq | 2,891,552 | 66,958,338 | 0.82% |
| 2025-12-02 | 23.00 | 23.20 | 22.75 | 23.08 | 22.50 | qfq | 2,987,440 | 68,697,172 | 0.00% |
| 2025-12-01 | 22.99 | 23.68 | 22.89 | 23.08 | 22.50 | qfq | 4,116,575 | 95,716,407 | 0.44% |
| 2025-11-28 | 22.81 | 22.99 | 22.62 | 22.98 | 22.40 | qfq | 3,587,157 | 81,929,490 | -0.17% |
| 2025-11-27 | 23.64 | 23.64 | 22.97 | 23.02 | 22.25 | qfq | 5,001,630 | 115,776,539 | -2.70% |
| 2025-11-26 | 24.17 | 24.30 | 23.38 | 23.66 | 22.87 | qfq | 9,906,350 | 235,539,222 | -3.82% |
| 2025-11-25 | 22.51 | 24.60 | 22.46 | 24.60 | 23.77 | qfq | 12,421,580 | 302,574,927 | 10.02% |
| 2025-11-24 | 22.40 | 22.59 | 22.20 | 22.36 | 21.61 | qfq | 1,900,320 | 42,586,997 | 0.54% |
| 2025-11-21 | 23.24 | 23.44 | 22.02 | 22.24 | 21.49 | qfq | 1,966,130 | 44,244,884 | -4.88% |
| 2025-11-20 | 23.45 | 23.68 | 23.15 | 23.38 | 22.59 | qfq | 1,544,009 | 36,104,491 | 0.17% |
| 2025-11-19 | 23.97 | 24.14 | 23.23 | 23.34 | 22.56 | qfq | 1,788,510 | 42,105,970 | -2.51% |
| 2025-11-18 | 23.92 | 24.20 | 23.70 | 23.94 | 23.14 | qfq | 1,402,534 | 33,504,618 | 0.08% |
| 2025-11-17 | 23.99 | 24.13 | 23.70 | 23.92 | 23.12 | qfq | 1,785,378 | 42,722,391 | 0.29% |
| 2025-11-14 | 23.45 | 24.13 | 23.31 | 23.85 | 23.05 | qfq | 1,989,763 | 47,530,554 | 1.49% |
| 2025-11-13 | 23.50 | 23.52 | 23.27 | 23.50 | 22.71 | qfq | 1,197,234 | 28,015,087 | -0.17% |
| 2025-11-12 | 23.53 | 23.78 | 23.30 | 23.54 | 22.75 | qfq | 1,305,870 | 30,713,592 | 0.04% |
| 2025-11-11 | 23.57 | 23.82 | 23.41 | 23.53 | 22.74 | qfq | 1,386,023 | 32,639,949 | 0.04% |
| 2025-11-10 | 23.66 | 23.80 | 23.41 | 23.52 | 22.73 | qfq | 1,505,590 | 35,431,062 | -0.55% |
| 2025-11-07 | 23.91 | 23.95 | 23.53 | 23.65 | 22.86 | qfq | 1,883,072 | 44,621,064 | -1.42% |
| 2025-11-06 | 23.64 | 24.10 | 23.40 | 23.99 | 23.18 | qfq | 2,454,821 | 58,621,749 | 1.48% |
| 2025-11-05 | 22.84 | 23.85 | 22.83 | 23.64 | 22.85 | qfq | 3,689,978 | 86,596,608 | 2.65% |
| 2025-11-04 | 22.79 | 23.10 | 22.70 | 23.03 | 22.26 | qfq | 2,548,631 | 58,399,507 | 1.72% |
| 2025-11-03 | 22.70 | 22.83 | 22.51 | 22.64 | 21.88 | qfq | 3,042,274 | 69,056,994 | 1.62% |
| 2025-10-31 | 22.30 | 22.33 | 22.10 | 22.28 | 21.53 | qfq | 1,164,153 | 25,899,053 | 0.72% |
| 2025-10-30 | 22.24 | 22.44 | 22.12 | 22.12 | 21.38 | qfq | 1,140,568 | 25,392,374 | -0.54% |
| 2025-10-29 | 22.69 | 22.69 | 22.12 | 22.24 | 21.49 | qfq | 1,404,240 | 31,333,956 | -1.94% |
| 2025-10-28 | 22.47 | 22.73 | 22.35 | 22.68 | 21.92 | qfq | 1,299,957 | 29,427,470 | 0.89% |
| 2025-10-27 | 22.75 | 22.78 | 22.21 | 22.48 | 21.72 | qfq | 1,712,030 | 38,409,707 | -0.40% |
| 2025-10-24 | 22.60 | 22.67 | 22.40 | 22.57 | 21.81 | qfq | 1,458,630 | 32,873,381 | 0.27% |
| 2025-10-23 | 22.32 | 22.52 | 22.03 | 22.51 | 21.75 | qfq | 1,770,390 | 39,551,660 | 0.85% |
| 2025-10-22 | 22.11 | 22.54 | 21.98 | 22.32 | 21.57 | qfq | 2,083,250 | 46,437,461 | 0.63% |
| 2025-10-21 | 21.70 | 22.21 | 21.63 | 22.18 | 21.43 | qfq | 1,754,559 | 38,474,866 | 2.45% |
| 2025-10-20 | 21.65 | 21.80 | 21.38 | 21.65 | 20.92 | qfq | 1,068,240 | 23,053,868 | 1.03% |
| 2025-10-17 | 21.77 | 21.77 | 21.35 | 21.43 | 20.71 | qfq | 1,165,630 | 25,145,424 | -1.52% |
| 2025-10-16 | 21.92 | 22.15 | 21.65 | 21.76 | 21.03 | qfq | 1,088,370 | 23,757,462 | -0.91% |
| 2025-10-15 | 21.49 | 21.98 | 21.34 | 21.96 | 21.22 | qfq | 1,560,447 | 33,988,987 | 2.19% |
| 2025-10-14 | 21.50 | 21.62 | 21.25 | 21.49 | 20.77 | qfq | 1,236,930 | 26,554,147 | 0.89% |
| 2025-10-13 | 20.96 | 21.51 | 20.43 | 21.30 | 20.58 | qfq | 1,924,390 | 40,783,281 | -0.47% |
| 2025-10-10 | 21.39 | 21.68 | 21.29 | 21.40 | 20.68 | qfq | 1,179,260 | 25,372,778 | 0.05% |
| 2025-10-09 | 21.44 | 21.70 | 21.31 | 21.39 | 20.67 | qfq | 1,098,113 | 23,579,631 | -0.23% |
| 2025-09-30 | 21.68 | 21.70 | 21.41 | 21.44 | 20.72 | qfq | 811,753 | 17,449,251 | -0.92% |
| 2025-09-29 | 21.34 | 21.78 | 21.06 | 21.64 | 20.91 | qfq | 1,203,793 | 25,890,391 | 1.12% |
| 2025-09-26 | 21.10 | 21.58 | 20.95 | 21.40 | 20.68 | qfq | 1,153,710 | 24,584,710 | 0.80% |
| 2025-09-25 | 21.61 | 21.85 | 21.09 | 21.23 | 20.52 | qfq | 1,176,460 | 25,184,294 | -2.03% |
| 2025-09-24 | 21.15 | 21.67 | 21.02 | 21.67 | 20.94 | qfq | 1,108,740 | 23,811,545 | 1.83% |
| 2025-09-23 | 21.38 | 21.45 | 20.51 | 21.28 | 20.57 | qfq | 2,065,066 | 43,246,730 | -0.47% |
| 2025-09-22 | 21.68 | 21.78 | 21.23 | 21.38 | 20.66 | qfq | 1,187,090 | 25,408,461 | -1.02% |
| 2025-09-19 | 21.66 | 21.75 | 21.38 | 21.60 | 20.87 | qfq | 1,010,480 | 21,758,990 | -0.64% |
| 2025-09-18 | 22.18 | 22.18 | 21.50 | 21.74 | 21.01 | qfq | 1,285,341 | 28,062,869 | -1.67% |
| 2025-09-17 | 22.18 | 22.33 | 22.01 | 22.11 | 21.37 | qfq | 798,093 | 17,665,718 | -0.32% |
| 2025-09-16 | 21.97 | 22.26 | 21.68 | 22.18 | 21.43 | qfq | 1,574,489 | 34,648,830 | 1.32% |
| 2025-09-15 | 21.99 | 22.21 | 21.83 | 21.89 | 21.15 | qfq | 1,171,327 | 25,683,470 | -0.45% |
| 2025-09-12 | 22.11 | 22.30 | 21.90 | 21.99 | 21.25 | qfq | 909,772 | 20,071,650 | -0.72% |
| 2025-09-11 | 21.81 | 22.16 | 21.58 | 22.15 | 21.41 | qfq | 1,216,273 | 26,701,184 | 1.23% |
| 2025-09-10 | 21.86 | 21.99 | 21.80 | 21.88 | 21.14 | qfq | 910,102 | 19,939,208 | 0.00% |
| 2025-09-09 | 22.04 | 22.10 | 21.68 | 21.88 | 21.14 | qfq | 1,283,939 | 28,136,541 | -0.41% |
| 2025-09-08 | 21.80 | 22.00 | 21.68 | 21.97 | 21.23 | qfq | 1,758,039 | 38,453,569 | 0.97% |
| 2025-09-05 | 21.50 | 21.81 | 21.30 | 21.76 | 21.03 | qfq | 1,666,393 | 36,021,114 | 1.73% |
| 2025-09-04 | 21.21 | 21.67 | 21.02 | 21.39 | 20.67 | qfq | 1,844,250 | 39,413,963 | 1.47% |
| 2025-09-03 | 21.68 | 21.78 | 21.05 | 21.08 | 20.37 | qfq | 1,262,940 | 26,987,189 | -2.50% |
| 2025-09-02 | 21.68 | 21.78 | 21.17 | 21.62 | 20.89 | qfq | 1,824,663 | 39,141,573 | 0.00% |
| 2025-09-01 | 21.52 | 21.88 | 21.52 | 21.62 | 20.89 | qfq | 1,698,780 | 36,854,310 | 0.14% |
| 2025-08-29 | 21.67 | 21.85 | 21.47 | 21.59 | 20.86 | qfq | 1,388,838 | 30,024,746 | -0.51% |
| 2025-08-28 | 21.90 | 22.30 | 20.96 | 21.70 | 20.97 | qfq | 3,055,212 | 65,734,908 | -0.91% |
| 2025-08-27 | 22.96 | 23.09 | 21.90 | 21.90 | 21.16 | qfq | 3,817,883 | 85,473,580 | -4.53% |
| 2025-08-26 | 22.90 | 23.10 | 22.65 | 22.94 | 22.17 | qfq | 2,399,315 | 54,996,555 | -1.55% |
| 2025-08-25 | 22.91 | 24.25 | 22.86 | 23.30 | 22.23 | qfq | 3,503,250 | 82,070,181 | 1.92% |
| 2025-08-22 | 23.13 | 23.21 | 22.73 | 22.86 | 21.81 | qfq | 2,389,770 | 54,730,071 | -1.42% |
| 2025-08-21 | 23.17 | 23.43 | 23.10 | 23.19 | 22.12 | qfq | 2,261,327 | 52,462,678 | -0.39% |
| 2025-08-20 | 22.90 | 23.35 | 22.79 | 23.28 | 22.21 | qfq | 2,401,580 | 55,514,702 | 1.17% |
| 2025-08-19 | 22.67 | 23.07 | 22.58 | 23.01 | 21.95 | qfq | 2,046,910 | 46,742,738 | 1.50% |
| 2025-08-18 | 22.95 | 23.16 | 22.67 | 22.67 | 21.63 | qfq | 2,310,303 | 52,833,666 | -0.74% |
| 2025-08-15 | 22.61 | 22.93 | 22.50 | 22.84 | 21.79 | qfq | 1,815,350 | 41,283,192 | 0.75% |
| 2025-08-14 | 23.26 | 23.45 | 22.63 | 22.67 | 21.63 | qfq | 2,133,100 | 48,854,833 | -2.54% |
| 2025-08-13 | 23.54 | 23.63 | 23.23 | 23.26 | 22.19 | qfq | 1,658,110 | 38,711,555 | -0.60% |
| 2025-08-12 | 23.70 | 23.81 | 23.22 | 23.40 | 22.32 | qfq | 2,133,745 | 50,111,367 | -1.18% |
| 2025-08-11 | 23.81 | 23.93 | 23.50 | 23.68 | 22.59 | qfq | 2,266,730 | 53,753,241 | -0.71% |
| 2025-08-08 | 23.43 | 23.98 | 23.26 | 23.85 | 22.75 | qfq | 1,645,960 | 38,904,990 | 1.32% |
| 2025-08-07 | 23.45 | 23.63 | 23.31 | 23.54 | 22.46 | qfq | 1,413,790 | 33,196,659 | 0.09% |
| 2025-08-06 | 23.16 | 23.56 | 23.09 | 23.52 | 22.44 | qfq | 1,355,121 | 31,645,695 | 1.55% |
| 2025-08-05 | 22.91 | 23.17 | 22.81 | 23.16 | 22.09 | qfq | 1,435,180 | 33,004,208 | 0.52% |
| 2025-08-04 | 22.60 | 23.05 | 22.40 | 23.04 | 21.98 | qfq | 1,836,789 | 42,002,894 | 2.45% |
| 2025-08-01 | 22.15 | 22.55 | 22.10 | 22.49 | 21.45 | qfq | 1,612,510 | 36,018,732 | 1.72% |
| 2025-07-31 | 22.74 | 22.80 | 22.06 | 22.11 | 21.09 | qfq | 1,486,740 | 33,139,602 | -2.77% |
| 2025-07-30 | 22.72 | 22.77 | 22.41 | 22.74 | 21.69 | qfq | 1,074,360 | 24,254,537 | 0.40% |
| 2025-07-29 | 22.79 | 22.86 | 22.44 | 22.65 | 21.61 | qfq | 1,140,440 | 25,784,079 | -0.48% |
| 2025-07-28 | 22.46 | 22.86 | 22.39 | 22.76 | 21.71 | qfq | 1,325,624 | 30,067,730 | 1.34% |
| 2025-07-25 | 22.28 | 22.55 | 22.22 | 22.46 | 21.43 | qfq | 1,210,189 | 27,109,500 | 0.85% |
| 2025-07-24 | 21.97 | 22.37 | 21.89 | 22.27 | 21.24 | qfq | 1,498,890 | 33,231,126 | 1.41% |
| 2025-07-23 | 22.30 | 22.35 | 21.90 | 21.96 | 20.95 | qfq | 1,309,930 | 28,921,975 | -1.21% |
| 2025-07-22 | 22.17 | 22.46 | 22.12 | 22.23 | 21.21 | qfq | 1,452,750 | 32,356,761 | 0.00% |
| 2025-07-21 | 22.00 | 22.39 | 21.80 | 22.23 | 21.21 | qfq | 2,032,340 | 45,148,991 | 1.05% |
| 2025-07-18 | 21.78 | 22.05 | 21.62 | 22.00 | 20.99 | qfq | 1,379,580 | 30,142,390 | 1.20% |
| 2025-07-17 | 21.92 | 21.92 | 21.70 | 21.74 | 20.74 | qfq | 822,495 | 17,906,513 | -0.05% |
| 2025-07-16 | 21.67 | 21.87 | 21.57 | 21.75 | 20.75 | qfq | 915,940 | 19,942,446 | 0.42% |
| 2025-07-15 | 21.90 | 21.94 | 21.47 | 21.66 | 20.66 | qfq | 1,295,920 | 28,073,214 | -0.78% |
| 2025-07-14 | 21.50 | 21.91 | 21.45 | 21.83 | 20.82 | qfq | 1,306,590 | 28,394,629 | 1.58% |
| 2025-07-11 | 21.70 | 21.70 | 21.31 | 21.49 | 20.50 | qfq | 922,210 | 19,790,480 | -0.42% |
| 2025-07-10 | 21.63 | 21.70 | 21.38 | 21.58 | 20.59 | qfq | 997,730 | 21,471,840 | -0.37% |
| 2025-07-09 | 21.75 | 21.79 | 21.61 | 21.66 | 20.66 | qfq | 1,143,750 | 24,814,466 | 0.09% |
| 2025-07-08 | 21.54 | 21.68 | 21.43 | 21.64 | 20.64 | qfq | 1,502,901 | 32,402,967 | 0.46% |
| 2025-07-07 | 21.39 | 21.57 | 21.16 | 21.54 | 20.55 | qfq | 1,511,640 | 32,405,115 | 1.84% |
| 2025-07-04 | 21.38 | 21.49 | 21.10 | 21.15 | 20.18 | qfq | 1,234,030 | 26,187,843 | -1.17% |
| 2025-07-03 | 21.30 | 21.43 | 21.23 | 21.40 | 20.41 | qfq | 946,081 | 20,185,716 | 0.47% |
| 2025-07-02 | 21.37 | 21.37 | 21.05 | 21.30 | 20.32 | qfq | 1,100,790 | 23,347,974 | -0.05% |
| 2025-07-01 | 21.31 | 21.43 | 21.15 | 21.31 | 20.33 | qfq | 1,213,460 | 25,848,776 | 0.28% |
| 2025-06-30 | 21.10 | 21.33 | 21.10 | 21.25 | 20.27 | qfq | 1,327,950 | 28,161,335 | 1.19% |
| 2025-06-27 | 20.95 | 21.09 | 20.78 | 21.00 | 20.03 | qfq | 1,271,640 | 26,613,061 | 0.82% |
| 2025-06-26 | 21.05 | 21.10 | 20.75 | 20.83 | 19.87 | qfq | 1,104,680 | 23,050,503 | -0.86% |
| 2025-06-25 | 20.85 | 21.10 | 20.80 | 21.01 | 20.04 | qfq | 1,309,700 | 27,481,459 | 1.16% |
| 2025-06-24 | 20.25 | 20.84 | 20.19 | 20.77 | 19.81 | qfq | 1,426,300 | 29,499,693 | 2.97% |
| 2025-06-23 | 19.55 | 20.24 | 19.52 | 20.17 | 19.24 | qfq | 1,148,890 | 22,955,523 | 1.61% |
| 2025-06-20 | 19.86 | 20.17 | 19.77 | 19.85 | 18.94 | qfq | 1,174,170 | 23,371,466 | 0.00% |
| 2025-06-19 | 20.49 | 20.60 | 19.81 | 19.85 | 18.94 | qfq | 1,332,720 | 26,860,579 | -2.98% |
| 2025-06-18 | 20.67 | 20.75 | 20.34 | 20.46 | 19.52 | qfq | 804,500 | 16,495,876 | -1.63% |
| 2025-06-17 | 20.90 | 20.95 | 20.60 | 20.80 | 19.84 | qfq | 809,820 | 16,800,439 | 0.00% |
| 2025-06-16 | 20.89 | 20.99 | 20.61 | 20.80 | 19.84 | qfq | 1,331,390 | 27,712,697 | 0.24% |
| 2025-06-13 | 21.00 | 21.01 | 20.60 | 20.75 | 19.79 | qfq | 1,096,230 | 22,762,685 | -0.91% |
| 2025-06-12 | 21.00 | 21.13 | 20.81 | 20.94 | 19.98 | qfq | 1,083,020 | 22,692,878 | -0.14% |
| 2025-06-11 | 20.83 | 21.15 | 20.83 | 20.97 | 20.00 | qfq | 1,295,080 | 27,217,906 | 0.29% |
| 2025-06-10 | 21.06 | 21.15 | 20.71 | 20.91 | 19.95 | qfq | 1,529,980 | 32,040,923 | -0.24% |
| 2025-06-09 | 20.88 | 21.10 | 20.74 | 20.96 | 20.00 | qfq | 1,424,880 | 29,911,910 | 0.58% |
| 2025-06-06 | 20.45 | 20.89 | 20.45 | 20.84 | 19.88 | qfq | 1,299,430 | 26,958,654 | 1.66% |
| 2025-06-05 | 20.60 | 20.70 | 20.45 | 20.50 | 19.56 | qfq | 866,790 | 17,837,783 | 0.10% |
| 2025-06-04 | 20.43 | 20.57 | 20.32 | 20.48 | 19.54 | qfq | 823,430 | 16,859,961 | 0.79% |
| 2025-06-03 | 20.08 | 20.40 | 20.08 | 20.32 | 19.38 | qfq | 1,063,880 | 21,582,221 | 0.69% |
| 2025-05-30 | 20.47 | 20.56 | 20.09 | 20.18 | 19.25 | qfq | 1,137,810 | 23,001,718 | -1.42% |
| 2025-05-29 | 20.33 | 20.63 | 20.18 | 20.47 | 19.53 | qfq | 1,167,510 | 23,895,196 | 1.49% |
| 2025-05-28 | 20.70 | 20.80 | 20.11 | 20.17 | 19.24 | qfq | 1,314,030 | 26,738,108 | -1.56% |
| 2025-05-27 | 20.37 | 20.54 | 20.34 | 20.49 | 19.55 | qfq | 889,640 | 18,182,882 | 0.24% |
| 2025-05-26 | 20.25 | 20.51 | 20.19 | 20.44 | 19.50 | qfq | 840,060 | 17,114,801 | 0.49% |
| 2025-05-23 | 20.57 | 20.72 | 20.11 | 20.34 | 19.40 | qfq | 1,227,360 | 25,079,866 | -0.54% |
| 2025-05-22 | 20.70 | 20.94 | 20.37 | 20.45 | 19.51 | qfq | 1,346,460 | 27,730,217 | -1.45% |
| 2025-05-21 | 20.97 | 21.00 | 20.70 | 20.75 | 19.79 | qfq | 814,680 | 16,954,116 | -1.00% |
| 2025-05-20 | 20.85 | 20.98 | 20.64 | 20.96 | 20.00 | qfq | 1,074,150 | 22,399,845 | 0.91% |
| 2025-05-19 | 20.55 | 20.91 | 20.45 | 20.77 | 19.81 | qfq | 1,483,720 | 30,796,852 | 0.92% |
| 2025-05-16 | 20.45 | 20.74 | 20.45 | 20.58 | 19.63 | qfq | 1,017,670 | 20,994,947 | 0.00% |
| 2025-05-15 | 20.60 | 20.72 | 20.33 | 20.58 | 19.63 | qfq | 939,670 | 19,303,841 | 0.59% |
| 2025-05-14 | 20.70 | 20.70 | 20.32 | 20.46 | 19.52 | qfq | 1,299,380 | 26,560,046 | -2.94% |
| 2025-05-13 | 21.30 | 21.35 | 21.05 | 21.08 | 19.63 | qfq | 1,288,210 | 27,263,991 | -0.57% |
| 2025-05-12 | 21.30 | 21.35 | 21.04 | 21.20 | 19.74 | qfq | 1,247,340 | 26,398,347 | 0.43% |
| 2025-05-09 | 21.20 | 21.30 | 20.96 | 21.11 | 19.66 | qfq | 976,400 | 20,632,266 | -0.19% |
| 2025-05-08 | 20.82 | 21.18 | 20.70 | 21.15 | 19.70 | qfq | 1,117,190 | 23,524,459 | 1.44% |
| 2025-05-07 | 20.80 | 21.10 | 20.69 | 20.85 | 19.42 | qfq | 1,582,109 | 33,048,724 | 0.92% |
| 2025-05-06 | 20.91 | 21.05 | 20.42 | 20.66 | 19.24 | qfq | 2,404,979 | 49,647,205 | -0.39% |
| 2025-04-30 | 20.55 | 20.90 | 20.55 | 20.74 | 19.32 | qfq | 826,040 | 17,157,612 | 0.44% |
| 2025-04-29 | 20.18 | 20.68 | 20.01 | 20.65 | 19.23 | qfq | 1,305,999 | 26,848,028 | 2.33% |
| 2025-04-28 | 20.37 | 20.38 | 19.88 | 20.18 | 18.79 | qfq | 1,280,020 | 25,733,258 | -1.18% |
| 2025-04-25 | 20.29 | 20.47 | 20.07 | 20.42 | 19.02 | qfq | 903,830 | 18,354,471 | 0.79% |
| 2025-04-24 | 20.50 | 20.50 | 19.95 | 20.26 | 18.87 | qfq | 1,359,920 | 27,538,657 | -0.10% |
| 2025-04-23 | 20.20 | 20.49 | 20.09 | 20.28 | 18.89 | qfq | 1,364,990 | 27,671,266 | 1.30% |
| 2025-04-22 | 20.00 | 20.09 | 19.86 | 20.02 | 18.65 | qfq | 1,194,955 | 23,862,256 | 0.00% |
| 2025-04-21 | 20.09 | 20.18 | 19.60 | 20.02 | 18.65 | qfq | 1,714,309 | 34,129,355 | -0.35% |
| 2025-04-18 | 19.97 | 20.22 | 19.72 | 20.09 | 18.71 | qfq | 1,483,510 | 29,645,137 | 1.26% |
| 2025-04-17 | 19.35 | 19.98 | 19.30 | 19.84 | 18.48 | qfq | 1,406,140 | 27,792,947 | 1.95% |
| 2025-04-16 | 19.97 | 20.00 | 19.08 | 19.46 | 18.12 | qfq | 1,628,830 | 31,724,589 | -2.55% |
| 2025-04-15 | 19.90 | 20.05 | 19.65 | 19.97 | 18.60 | qfq | 1,275,993 | 25,319,173 | 0.55% |
| 2025-04-14 | 19.93 | 20.05 | 19.67 | 19.86 | 18.50 | qfq | 1,050,560 | 20,910,597 | 1.22% |
| 2025-04-11 | 19.33 | 19.81 | 19.20 | 19.62 | 18.27 | qfq | 1,607,110 | 31,468,052 | 1.82% |
| 2025-04-10 | 18.85 | 19.67 | 18.85 | 19.27 | 17.95 | qfq | 2,082,535 | 40,500,345 | 3.21% |
| 2025-04-09 | 18.26 | 18.89 | 17.28 | 18.67 | 17.39 | qfq | 2,439,640 | 44,215,481 | 1.47% |
| 2025-04-08 | 19.04 | 19.04 | 17.97 | 18.40 | 17.14 | qfq | 2,824,090 | 51,847,253 | -3.41% |
| 2025-04-07 | 20.00 | 20.06 | 19.05 | 19.05 | 17.74 | qfq | 1,617,290 | 31,202,066 | -10.01% |
| 2025-04-03 | 21.15 | 21.33 | 20.88 | 21.17 | 19.72 | qfq | 1,112,517 | 23,496,687 | -0.52% |
| 2025-04-02 | 20.96 | 21.45 | 20.87 | 21.28 | 19.82 | qfq | 1,377,256 | 29,248,449 | 1.14% |
| 2025-04-01 | 20.70 | 21.30 | 20.70 | 21.04 | 19.60 | qfq | 1,834,960 | 38,690,461 | 1.64% |
| 2025-03-31 | 20.70 | 20.83 | 20.25 | 20.70 | 19.28 | qfq | 1,299,430 | 26,730,164 | -0.24% |
| 2025-03-28 | 20.98 | 21.12 | 20.73 | 20.75 | 19.33 | qfq | 1,120,740 | 23,420,421 | -1.38% |
| 2025-03-27 | 21.05 | 21.20 | 20.70 | 21.04 | 19.60 | qfq | 1,062,060 | 22,271,943 | -0.19% |
| 2025-03-26 | 20.75 | 21.17 | 20.45 | 21.08 | 19.63 | qfq | 1,359,710 | 28,614,349 | 1.98% |
| 2025-03-25 | 20.65 | 20.77 | 20.35 | 20.67 | 19.25 | qfq | 1,563,910 | 32,231,239 | 0.10% |
| 2025-03-24 | 21.15 | 21.37 | 20.28 | 20.65 | 19.23 | qfq | 2,168,950 | 44,957,629 | -2.64% |
| 2025-03-21 | 21.30 | 21.48 | 21.08 | 21.21 | 19.75 | qfq | 1,637,480 | 34,790,511 | -1.12% |
| 2025-03-20 | 21.32 | 21.57 | 21.29 | 21.45 | 19.98 | qfq | 1,290,490 | 27,647,347 | 0.23% |
| 2025-03-19 | 21.42 | 21.56 | 21.25 | 21.40 | 19.93 | qfq | 1,691,615 | 36,260,697 | -0.19% |
| 2025-03-18 | 21.50 | 21.59 | 21.33 | 21.44 | 19.97 | qfq | 1,570,400 | 33,669,302 | -0.23% |
| 2025-03-17 | 21.52 | 21.66 | 21.30 | 21.49 | 20.01 | qfq | 1,330,904 | 28,568,279 | 0.00% |
| 2025-03-14 | 21.28 | 21.53 | 21.18 | 21.49 | 20.01 | qfq | 1,681,385 | 35,929,400 | 0.42% |
| 2025-03-13 | 21.40 | 21.60 | 21.15 | 21.40 | 19.93 | qfq | 1,929,025 | 41,181,486 | 0.00% |
| 2025-03-12 | 21.28 | 21.45 | 21.16 | 21.40 | 19.93 | qfq | 1,912,140 | 40,717,920 | 0.56% |
| 2025-03-11 | 21.49 | 21.49 | 21.05 | 21.28 | 19.82 | qfq | 2,422,540 | 51,421,930 | -1.71% |
| 2025-03-10 | 21.28 | 21.65 | 21.06 | 21.65 | 20.16 | qfq | 3,243,460 | 69,545,017 | 1.22% |
| 2025-03-07 | 20.76 | 21.77 | 20.75 | 21.39 | 19.92 | qfq | 4,616,113 | 98,554,148 | 2.59% |
| 2025-03-06 | 20.64 | 20.98 | 20.50 | 20.85 | 19.42 | qfq | 2,197,980 | 45,725,303 | 1.02% |
| 2025-03-05 | 20.54 | 20.87 | 20.35 | 20.64 | 19.22 | qfq | 1,811,350 | 37,225,108 | -0.19% |
| 2025-03-04 | 20.53 | 21.00 | 20.40 | 20.68 | 19.26 | qfq | 2,048,200 | 42,272,973 | 0.73% |
| 2025-03-03 | 20.13 | 20.75 | 20.01 | 20.53 | 19.12 | qfq | 3,510,970 | 72,093,864 | 1.99% |
| 2025-02-28 | 20.40 | 20.89 | 20.05 | 20.13 | 18.75 | qfq | 3,539,568 | 72,518,684 | -1.52% |
| 2025-02-27 | 20.54 | 20.71 | 20.26 | 20.44 | 19.04 | qfq | 5,110,881 | 104,717,797 | -2.99% |
| 2025-02-26 | 20.17 | 21.25 | 20.17 | 21.07 | 19.62 | qfq | 8,040,778 | 166,665,196 | 4.93% |
| 2025-02-25 | 20.57 | 21.47 | 20.06 | 20.08 | 18.70 | qfq | 8,128,265 | 168,674,530 | 2.87% |
| 2025-02-24 | 19.55 | 19.67 | 19.24 | 19.52 | 18.18 | qfq | 1,319,530 | 25,672,472 | -0.26% |
| 2025-02-21 | 19.50 | 19.68 | 19.39 | 19.57 | 18.23 | qfq | 1,171,170 | 22,909,828 | 0.05% |
| 2025-02-20 | 19.38 | 19.58 | 19.36 | 19.56 | 18.22 | qfq | 1,151,810 | 22,442,044 | 0.82% |
| 2025-02-19 | 19.11 | 19.41 | 19.01 | 19.40 | 18.07 | qfq | 1,064,800 | 20,581,942 | 1.84% |
| 2025-02-18 | 19.43 | 19.65 | 18.92 | 19.05 | 17.74 | qfq | 1,302,710 | 25,071,846 | -1.96% |
| 2025-02-17 | 19.26 | 19.55 | 19.21 | 19.43 | 18.10 | qfq | 1,099,565 | 21,312,096 | 0.88% |
| 2025-02-14 | 19.11 | 19.43 | 19.11 | 19.26 | 17.94 | qfq | 1,034,653 | 19,972,121 | 0.31% |
| 2025-02-13 | 19.65 | 19.65 | 19.15 | 19.20 | 17.88 | qfq | 1,127,830 | 21,797,612 | -2.24% |
| 2025-02-12 | 19.59 | 19.71 | 19.48 | 19.64 | 18.29 | qfq | 1,069,540 | 20,959,924 | -0.30% |
| 2025-02-11 | 19.66 | 19.95 | 19.55 | 19.70 | 18.35 | qfq | 1,873,070 | 36,910,233 | 1.03% |
| 2025-02-10 | 19.35 | 19.50 | 19.15 | 19.50 | 18.16 | qfq | 1,281,335 | 24,875,527 | 1.25% |
| 2025-02-07 | 19.25 | 19.40 | 19.06 | 19.26 | 17.94 | qfq | 1,321,450 | 25,482,844 | 0.05% |
| 2025-02-06 | 19.12 | 19.30 | 19.00 | 19.25 | 17.93 | qfq | 1,343,650 | 25,773,976 | 0.31% |
| 2025-02-05 | 19.22 | 19.38 | 19.10 | 19.19 | 17.87 | qfq | 1,239,290 | 23,814,706 | 0.10% |
| 2025-01-27 | 19.10 | 19.43 | 19.10 | 19.17 | 17.85 | qfq | 1,278,470 | 24,618,378 | 0.42% |
| 2025-01-24 | 18.93 | 19.12 | 18.78 | 19.09 | 17.78 | qfq | 856,830 | 16,236,826 | 0.95% |
| 2025-01-23 | 19.00 | 19.16 | 18.91 | 18.91 | 17.61 | qfq | 1,126,850 | 21,486,188 | -0.21% |
| 2025-01-22 | 19.01 | 19.15 | 18.77 | 18.95 | 17.65 | qfq | 1,041,800 | 19,751,523 | -0.89% |
| 2025-01-21 | 19.03 | 19.13 | 18.76 | 19.12 | 17.81 | qfq | 1,264,860 | 24,019,406 | 1.06% |
| 2025-01-20 | 18.39 | 19.07 | 18.26 | 18.92 | 17.62 | qfq | 2,255,253 | 42,561,207 | 2.94% |
| 2025-01-17 | 18.19 | 18.42 | 18.07 | 18.38 | 17.12 | qfq | 1,027,000 | 18,816,811 | 1.10% |
| 2025-01-16 | 18.37 | 18.54 | 18.01 | 18.18 | 16.93 | qfq | 1,532,710 | 27,955,189 | -0.33% |
| 2025-01-15 | 18.83 | 18.99 | 18.20 | 18.24 | 16.99 | qfq | 1,943,430 | 35,854,696 | 1.67% |
| 2025-01-14 | 17.25 | 17.95 | 17.20 | 17.94 | 16.71 | qfq | 1,079,630 | 19,118,945 | 4.42% |
| 2025-01-13 | 17.06 | 17.19 | 16.51 | 17.18 | 16.00 | qfq | 671,610 | 11,361,399 | 1.06% |
| 2025-01-10 | 17.52 | 17.60 | 16.99 | 17.00 | 15.83 | qfq | 828,176 | 14,308,995 | -3.57% |
| 2025-01-09 | 17.65 | 17.80 | 17.45 | 17.63 | 16.28 | qfq | 972,940 | 17,197,544 | 0.97% |
| 2025-01-08 | 17.60 | 17.61 | 17.07 | 17.46 | 16.12 | qfq | 888,220 | 15,475,455 | -0.23% |
| 2025-01-07 | 17.14 | 17.50 | 17.03 | 17.50 | 16.16 | qfq | 953,586 | 16,475,579 | 2.82% |
| 2025-01-06 | 16.92 | 17.15 | 16.41 | 17.02 | 15.72 | qfq | 1,086,376 | 18,310,590 | 0.59% |
| 2025-01-03 | 17.50 | 17.65 | 16.85 | 16.92 | 15.62 | qfq | 1,425,626 | 24,470,353 | -3.15% |
| 2025-01-02 | 17.85 | 18.14 | 17.34 | 17.47 | 16.13 | qfq | 1,220,520 | 21,689,856 | -2.51% |
| 2024-12-31 | 18.33 | 18.45 | 17.87 | 17.92 | 16.55 | qfq | 1,001,180 | 18,108,825 | -2.24% |
| 2024-12-30 | 18.46 | 18.49 | 18.02 | 18.33 | 16.93 | qfq | 796,090 | 14,550,368 | -1.03% |
| 2024-12-27 | 18.39 | 18.66 | 18.32 | 18.52 | 17.10 | qfq | 827,690 | 15,348,595 | 0.93% |
| 2024-12-26 | 18.09 | 18.52 | 18.05 | 18.35 | 16.94 | qfq | 836,240 | 15,367,861 | 0.94% |
| 2024-12-25 | 18.65 | 18.65 | 17.98 | 18.18 | 16.79 | qfq | 1,433,280 | 26,054,796 | -2.83% |
| 2024-12-24 | 18.75 | 19.04 | 18.41 | 18.71 | 17.28 | qfq | 1,210,790 | 22,643,789 | 0.43% |
| 2024-12-23 | 19.59 | 19.59 | 18.54 | 18.63 | 17.20 | qfq | 2,027,140 | 38,378,625 | -4.90% |
| 2024-12-20 | 19.30 | 19.78 | 19.19 | 19.59 | 18.09 | qfq | 1,152,015 | 22,571,436 | 1.40% |
| 2024-12-19 | 19.17 | 19.38 | 18.95 | 19.32 | 17.84 | qfq | 1,145,365 | 21,966,555 | 0.68% |
| 2024-12-18 | 19.22 | 19.45 | 18.75 | 19.19 | 17.72 | qfq | 1,371,880 | 26,313,980 | 0.37% |
| 2024-12-17 | 20.02 | 20.35 | 19.10 | 19.12 | 17.66 | qfq | 2,336,970 | 45,634,824 | -4.35% |
| 2024-12-16 | 19.88 | 20.39 | 19.88 | 19.99 | 18.46 | qfq | 2,252,510 | 45,259,131 | 0.50% |
| 2024-12-13 | 19.98 | 20.21 | 19.82 | 19.89 | 18.37 | qfq | 2,196,110 | 43,877,672 | -0.20% |
| 2024-12-12 | 19.75 | 19.95 | 19.67 | 19.93 | 18.40 | qfq | 1,826,700 | 36,200,285 | 0.91% |
| 2024-12-11 | 19.73 | 19.95 | 19.65 | 19.75 | 18.24 | qfq | 1,837,100 | 36,294,307 | -0.20% |
| 2024-12-10 | 20.10 | 20.25 | 19.71 | 19.79 | 18.27 | qfq | 2,619,953 | 52,118,539 | 0.56% |
| 2024-12-09 | 19.85 | 19.94 | 19.53 | 19.68 | 18.17 | qfq | 2,667,960 | 52,518,936 | -1.06% |
| 2024-12-06 | 20.40 | 20.55 | 19.63 | 19.89 | 18.37 | qfq | 5,927,107 | 117,822,034 | -3.45% |
| 2024-12-05 | 19.59 | 21.45 | 19.25 | 20.60 | 19.02 | qfq | 7,756,489 | 158,817,062 | 5.64% |
| 2024-12-04 | 19.80 | 20.07 | 19.40 | 19.50 | 18.01 | qfq | 1,909,260 | 37,483,769 | -1.76% |
| 2024-12-03 | 19.77 | 20.03 | 19.68 | 19.85 | 18.33 | qfq | 2,147,980 | 42,587,909 | 0.40% |
| 2024-12-02 | 19.66 | 20.10 | 19.66 | 19.77 | 18.26 | qfq | 3,039,240 | 60,183,907 | 0.46% |
| 2024-11-29 | 19.48 | 20.70 | 19.36 | 19.68 | 18.17 | qfq | 5,911,210 | 118,119,146 | 2.55% |
| 2024-11-28 | 18.81 | 19.50 | 18.80 | 19.19 | 17.72 | qfq | 2,855,450 | 54,826,840 | 1.86% |
| 2024-11-27 | 18.70 | 18.92 | 17.94 | 18.84 | 17.40 | qfq | 1,902,400 | 35,126,776 | 1.51% |
| 2024-11-26 | 18.75 | 18.80 | 18.48 | 18.56 | 17.14 | qfq | 1,045,580 | 19,487,425 | -0.70% |
| 2024-11-25 | 18.37 | 18.70 | 18.27 | 18.69 | 17.26 | qfq | 1,263,874 | 23,390,960 | 1.96% |
| 2024-11-22 | 18.98 | 19.03 | 18.29 | 18.33 | 16.93 | qfq | 1,536,490 | 28,737,142 | -3.48% |
| 2024-11-21 | 18.80 | 19.09 | 18.70 | 18.99 | 17.54 | qfq | 1,610,800 | 30,486,222 | 0.80% |
| 2024-11-20 | 18.44 | 18.86 | 18.30 | 18.84 | 17.40 | qfq | 1,404,340 | 26,269,502 | 2.17% |
| 2024-11-19 | 18.15 | 18.44 | 18.03 | 18.44 | 17.03 | qfq | 1,181,694 | 21,533,336 | 2.16% |
| 2024-11-18 | 18.36 | 18.53 | 17.82 | 18.05 | 16.67 | qfq | 1,662,760 | 30,175,408 | -1.42% |
| 2024-11-15 | 18.60 | 18.86 | 18.25 | 18.31 | 16.91 | qfq | 1,328,190 | 24,746,644 | -1.08% |
| 2024-11-14 | 18.99 | 19.02 | 18.49 | 18.51 | 17.09 | qfq | 1,229,250 | 23,067,050 | -2.58% |
| 2024-11-13 | 18.90 | 19.02 | 18.52 | 19.00 | 17.54 | qfq | 1,439,335 | 27,126,011 | 0.80% |
| 2024-11-12 | 18.99 | 19.16 | 18.66 | 18.85 | 17.41 | qfq | 2,048,220 | 38,786,537 | -0.68% |
| 2024-11-11 | 18.87 | 18.98 | 18.57 | 18.98 | 17.53 | qfq | 1,971,828 | 37,098,803 | 1.82% |
| 2024-11-08 | 18.75 | 18.80 | 18.46 | 18.64 | 17.21 | qfq | 1,803,800 | 33,613,422 | 0.05% |
| 2024-11-07 | 18.20 | 18.63 | 18.16 | 18.63 | 17.20 | qfq | 1,852,450 | 34,229,982 | 1.80% |
| 2024-11-06 | 18.44 | 18.60 | 18.13 | 18.30 | 16.90 | qfq | 1,890,080 | 34,720,718 | -0.54% |
| 2024-11-05 | 18.09 | 18.40 | 17.91 | 18.40 | 16.99 | qfq | 1,956,520 | 35,607,289 | 2.28% |
| 2024-11-04 | 17.64 | 18.00 | 17.56 | 17.99 | 16.61 | qfq | 1,480,110 | 26,474,818 | 1.93% |
| 2024-11-01 | 18.30 | 18.46 | 17.60 | 17.65 | 16.30 | qfq | 2,756,990 | 49,286,942 | -4.08% |
| 2024-10-31 | 18.30 | 18.46 | 18.13 | 18.40 | 16.99 | qfq | 1,576,710 | 28,891,538 | 1.49% |
| 2024-10-30 | 18.37 | 18.59 | 17.91 | 18.13 | 16.74 | qfq | 1,681,100 | 30,652,208 | -1.63% |
| 2024-10-29 | 18.95 | 19.16 | 18.39 | 18.43 | 17.02 | qfq | 1,872,700 | 34,948,348 | -2.38% |
| 2024-10-28 | 18.68 | 18.89 | 18.52 | 18.88 | 17.43 | qfq | 2,173,948 | 40,769,074 | 1.45% |
| 2024-10-25 | 18.28 | 18.63 | 18.25 | 18.61 | 17.18 | qfq | 2,066,290 | 38,150,635 | 1.81% |
| 2024-10-24 | 18.23 | 18.40 | 18.10 | 18.28 | 16.88 | qfq | 1,356,870 | 24,717,135 | -0.16% |
| 2024-10-23 | 18.36 | 18.49 | 18.24 | 18.31 | 16.91 | qfq | 2,066,585 | 37,943,601 | -0.27% |
| 2024-10-22 | 18.37 | 18.55 | 18.06 | 18.36 | 16.95 | qfq | 2,563,966 | 46,846,280 | -1.34% |
| 2024-10-21 | 18.46 | 18.69 | 18.45 | 18.61 | 17.18 | qfq | 2,067,130 | 38,382,835 | 0.43% |
| 2024-10-18 | 18.12 | 18.78 | 18.12 | 18.53 | 17.11 | qfq | 2,005,688 | 36,946,435 | 1.93% |
| 2024-10-17 | 18.13 | 18.48 | 18.13 | 18.18 | 16.79 | qfq | 1,285,280 | 23,579,476 | 0.72% |
| 2024-10-16 | 18.00 | 18.27 | 17.92 | 18.05 | 16.67 | qfq | 1,080,178 | 19,571,580 | 0.11% |
| 2024-10-15 | 18.30 | 18.49 | 18.02 | 18.03 | 16.65 | qfq | 1,194,710 | 21,824,711 | -1.48% |
| 2024-10-14 | 17.89 | 18.39 | 17.81 | 18.30 | 16.90 | qfq | 1,666,030 | 30,223,233 | 2.81% |
| 2024-10-11 | 18.52 | 18.57 | 17.74 | 17.80 | 16.44 | qfq | 2,043,020 | 36,922,212 | -3.78% |
| 2024-10-10 | 18.29 | 18.93 | 18.16 | 18.50 | 17.08 | qfq | 2,457,800 | 45,638,489 | 1.43% |
| 2024-10-09 | 19.49 | 19.58 | 18.19 | 18.24 | 16.84 | qfq | 3,810,750 | 72,140,182 | -8.34% |
| 2024-10-08 | 20.70 | 20.71 | 18.70 | 19.90 | 18.38 | qfq | 6,086,422 | 119,922,360 | 5.68% |
| 2024-09-30 | 17.91 | 19.11 | 17.56 | 18.83 | 17.39 | qfq | 5,156,535 | 94,316,486 | 7.66% |
| 2024-09-27 | 16.95 | 17.58 | 16.80 | 17.49 | 16.15 | qfq | 3,517,970 | 60,486,954 | 3.98% |
| 2024-09-26 | 16.45 | 16.84 | 16.45 | 16.82 | 15.53 | qfq | 2,043,705 | 34,005,730 | 2.25% |
| 2024-09-25 | 16.55 | 16.78 | 16.44 | 16.45 | 15.19 | qfq | 2,247,660 | 37,376,537 | -0.24% |
| 2024-09-24 | 16.30 | 16.50 | 16.10 | 16.49 | 15.23 | qfq | 1,797,840 | 29,398,105 | 1.29% |
| 2024-09-23 | 16.10 | 16.47 | 15.96 | 16.28 | 15.03 | qfq | 1,416,760 | 23,093,486 | 0.43% |
| 2024-09-20 | 16.48 | 16.48 | 16.09 | 16.21 | 14.97 | qfq | 688,300 | 11,158,912 | -0.98% |
| 2024-09-19 | 16.06 | 16.47 | 16.00 | 16.37 | 15.12 | qfq | 892,790 | 14,571,227 | 1.87% |
| 2024-09-18 | 16.15 | 16.19 | 15.80 | 16.07 | 14.84 | qfq | 936,860 | 14,967,257 | -0.62% |
| 2024-09-13 | 16.52 | 16.55 | 16.15 | 16.17 | 14.93 | qfq | 748,370 | 12,229,972 | -1.64% |
| 2024-09-12 | 16.40 | 16.65 | 16.40 | 16.44 | 15.18 | qfq | 853,990 | 14,113,022 | -0.54% |
| 2024-09-11 | 16.33 | 16.75 | 16.33 | 16.53 | 15.26 | qfq | 1,162,270 | 19,260,719 | 0.30% |
| 2024-09-10 | 16.35 | 16.48 | 16.20 | 16.48 | 15.22 | qfq | 1,026,880 | 16,805,195 | 1.48% |
| 2024-09-09 | 16.00 | 16.35 | 15.86 | 16.24 | 15.00 | qfq | 1,221,240 | 19,760,287 | -0.79% |
| 2024-09-06 | 16.78 | 16.82 | 16.37 | 16.37 | 14.79 | qfq | 1,087,190 | 18,052,401 | -2.39% |
| 2024-09-05 | 16.65 | 16.78 | 16.47 | 16.77 | 15.15 | qfq | 1,084,070 | 18,083,708 | 0.48% |
| 2024-09-04 | 16.67 | 16.88 | 16.61 | 16.69 | 15.08 | qfq | 972,080 | 16,278,059 | -0.24% |
| 2024-09-03 | 16.83 | 17.05 | 16.71 | 16.73 | 15.12 | qfq | 1,201,700 | 20,274,484 | -0.54% |
| 2024-09-02 | 16.70 | 17.15 | 16.68 | 16.82 | 15.20 | qfq | 1,903,390 | 32,309,183 | 0.00% |
| 2024-08-30 | 16.52 | 17.10 | 16.52 | 16.82 | 15.20 | qfq | 1,676,470 | 28,266,980 | 1.20% |
| 2024-08-29 | 16.37 | 16.72 | 16.17 | 16.62 | 15.02 | qfq | 1,541,590 | 25,445,107 | 0.12% |
| 2024-08-28 | 16.54 | 16.79 | 16.35 | 16.60 | 15.00 | qfq | 1,324,360 | 21,995,395 | 0.36% |
| 2024-08-27 | 16.70 | 16.77 | 16.34 | 16.54 | 14.95 | qfq | 1,284,160 | 21,265,194 | -0.78% |
| 2024-08-26 | 16.31 | 16.95 | 16.31 | 16.67 | 15.06 | qfq | 1,664,950 | 27,642,584 | 3.22% |
| 2024-08-23 | 16.23 | 16.31 | 16.00 | 16.15 | 14.59 | qfq | 1,015,390 | 16,400,183 | -0.74% |
| 2024-08-22 | 16.43 | 16.66 | 16.26 | 16.27 | 14.70 | qfq | 1,479,780 | 24,375,567 | 0.12% |
| 2024-08-21 | 16.32 | 16.50 | 16.22 | 16.25 | 14.68 | qfq | 748,940 | 12,227,843 | -0.98% |
| 2024-08-20 | 16.72 | 16.85 | 16.30 | 16.41 | 14.83 | qfq | 1,096,010 | 18,059,052 | -1.80% |
| 2024-08-19 | 16.62 | 16.92 | 16.59 | 16.71 | 15.10 | qfq | 1,200,930 | 20,051,451 | -0.59% |
| 2024-08-16 | 16.91 | 17.04 | 16.76 | 16.81 | 15.19 | qfq | 1,160,940 | 19,562,097 | -0.94% |
| 2024-08-15 | 16.90 | 16.99 | 16.68 | 16.97 | 15.34 | qfq | 1,559,413 | 26,324,591 | 0.41% |
| 2024-08-14 | 17.18 | 17.39 | 16.90 | 16.90 | 15.27 | qfq | 1,816,553 | 31,089,167 | -2.42% |
| 2024-08-13 | 17.10 | 17.48 | 16.88 | 17.32 | 15.65 | qfq | 2,436,500 | 41,972,537 | 0.70% |
| 2024-08-12 | 16.65 | 17.37 | 16.50 | 17.20 | 15.54 | qfq | 3,584,843 | 61,128,980 | 1.42% |
| 2024-08-09 | 17.30 | 17.77 | 16.83 | 16.96 | 15.33 | qfq | 4,994,996 | 86,159,048 | 1.92% |
| 2024-08-08 | 16.70 | 16.75 | 16.28 | 16.64 | 15.04 | qfq | 1,645,840 | 27,209,419 | -0.95% |
| 2024-08-07 | 16.51 | 16.99 | 16.51 | 16.80 | 15.18 | qfq | 1,538,750 | 25,844,370 | 1.88% |
| 2024-08-06 | 16.13 | 16.56 | 16.13 | 16.49 | 14.90 | qfq | 1,208,239 | 19,793,654 | 2.74% |
| 2024-08-05 | 16.51 | 16.69 | 16.00 | 16.05 | 14.50 | qfq | 1,482,030 | 24,242,642 | -3.25% |
| 2024-08-02 | 16.75 | 16.95 | 16.56 | 16.59 | 14.99 | qfq | 1,289,773 | 21,607,454 | -1.54% |
| 2024-08-01 | 16.83 | 16.95 | 16.76 | 16.85 | 15.23 | qfq | 1,550,690 | 26,138,348 | 0.12% |
| 2024-07-31 | 16.52 | 16.90 | 16.38 | 16.83 | 15.21 | qfq | 1,869,160 | 31,239,848 | 2.19% |
| 2024-07-30 | 16.40 | 16.55 | 16.10 | 16.47 | 14.88 | qfq | 1,311,020 | 21,477,107 | 0.73% |
| 2024-07-29 | 16.22 | 16.48 | 16.20 | 16.35 | 14.77 | qfq | 1,249,860 | 20,441,288 | 0.55% |
| 2024-07-26 | 15.95 | 16.27 | 15.78 | 16.26 | 14.69 | qfq | 1,635,870 | 26,424,016 | 2.91% |
| 2024-07-25 | 15.49 | 15.99 | 15.41 | 15.80 | 14.28 | qfq | 1,327,150 | 20,897,406 | 0.70% |
| 2024-07-24 | 15.98 | 16.21 | 15.65 | 15.69 | 14.18 | qfq | 1,707,370 | 27,228,083 | -1.51% |
| 2024-07-23 | 16.45 | 16.59 | 15.90 | 15.93 | 14.40 | qfq | 1,783,510 | 29,031,147 | -3.51% |
| 2024-07-22 | 16.25 | 16.64 | 16.21 | 16.51 | 14.92 | qfq | 1,539,266 | 25,392,922 | 1.16% |
| 2024-07-19 | 16.31 | 16.48 | 16.05 | 16.32 | 14.75 | qfq | 1,480,760 | 24,152,189 | -0.06% |
| 2024-07-18 | 16.25 | 16.44 | 15.80 | 16.33 | 14.76 | qfq | 2,000,790 | 32,186,533 | 0.43% |
| 2024-07-17 | 16.80 | 16.80 | 16.25 | 16.26 | 14.69 | qfq | 2,017,506 | 33,186,418 | -3.21% |
| 2024-07-16 | 16.90 | 17.01 | 16.43 | 16.80 | 15.18 | qfq | 2,571,356 | 42,929,338 | -1.23% |
| 2024-07-15 | 17.68 | 17.80 | 16.90 | 17.01 | 15.37 | qfq | 3,808,636 | 65,577,252 | -3.30% |
| 2024-07-12 | 17.10 | 17.74 | 16.92 | 17.59 | 15.90 | qfq | 5,636,150 | 98,187,823 | 3.41% |
| 2024-07-11 | 17.00 | 17.12 | 16.77 | 17.01 | 15.37 | qfq | 3,626,100 | 61,484,761 | 1.37% |
| 2024-07-10 | 16.40 | 16.96 | 16.32 | 16.78 | 15.16 | qfq | 3,236,760 | 54,118,395 | 0.24% |
| 2024-07-09 | 16.37 | 16.84 | 16.00 | 16.74 | 15.13 | qfq | 4,481,340 | 73,444,887 | 1.27% |
| 2024-07-08 | 17.55 | 17.80 | 16.48 | 16.53 | 14.94 | qfq | 5,568,020 | 94,861,462 | 2.16% |
| 2024-07-05 | 15.84 | 16.88 | 15.80 | 16.18 | 14.62 | qfq | 2,722,650 | 44,241,061 | 2.15% |
| 2024-07-04 | 16.50 | 16.54 | 15.81 | 15.84 | 14.31 | qfq | 2,898,940 | 46,731,441 | -4.29% |
| 2024-07-03 | 17.05 | 17.17 | 16.54 | 16.55 | 14.96 | qfq | 3,552,270 | 59,702,979 | -1.61% |
| 2024-07-02 | 16.52 | 17.08 | 16.36 | 16.82 | 15.20 | qfq | 5,059,950 | 84,727,454 | 2.31% |
| 2024-07-01 | 16.34 | 17.14 | 16.29 | 16.44 | 14.86 | qfq | 3,438,123 | 56,834,977 | 1.04% |
| 2024-06-28 | 15.81 | 16.61 | 15.75 | 16.27 | 14.70 | qfq | 4,222,673 | 68,938,698 | 1.62% |
| 2024-06-27 | 16.50 | 16.52 | 15.90 | 16.01 | 14.47 | qfq | 3,951,301 | 64,041,933 | -3.84% |
| 2024-06-26 | 17.17 | 17.30 | 16.15 | 16.65 | 15.05 | qfq | 5,648,410 | 93,273,533 | -1.60% |
| 2024-06-25 | 15.38 | 16.92 | 15.38 | 16.92 | 15.29 | qfq | 4,749,120 | 77,296,876 | 10.01% |
| 2024-06-24 | 16.10 | 16.30 | 15.30 | 15.38 | 13.90 | qfq | 4,032,196 | 63,627,424 | -5.70% |
| 2024-06-21 | 17.16 | 17.18 | 16.10 | 16.31 | 14.74 | qfq | 5,321,021 | 87,466,197 | -6.21% |
| 2024-06-20 | 18.05 | 18.05 | 17.39 | 17.39 | 15.71 | qfq | 5,639,073 | 99,577,475 | -5.39% |
| 2024-06-19 | 18.81 | 18.83 | 17.74 | 18.38 | 16.61 | qfq | 7,896,499 | 143,417,514 | -3.21% |
| 2024-06-18 | 18.55 | 19.49 | 18.27 | 18.99 | 17.16 | qfq | 8,705,228 | 164,443,885 | 0.64% |
| 2024-06-17 | 18.87 | 19.09 | 18.24 | 18.87 | 17.05 | qfq | 9,610,855 | 179,824,536 | 1.02% |
| 2024-06-14 | 19.45 | 20.68 | 18.52 | 18.68 | 16.88 | qfq | 14,666,007 | 285,554,568 | -3.71% |
| 2024-06-13 | 17.50 | 19.40 | 17.32 | 19.40 | 17.53 | qfq | 14,603,109 | 267,168,592 | 9.98% |
| 2024-06-12 | 17.11 | 17.89 | 17.11 | 17.64 | 15.94 | qfq | 13,808,497 | 242,039,982 | -5.42% |
| 2024-06-11 | 19.12 | 19.28 | 18.65 | 18.65 | 16.85 | qfq | 4,149,900 | 78,167,051 | -9.99% |
| 2024-06-07 | 20.00 | 20.72 | 19.42 | 20.72 | 18.72 | qfq | 16,038,662 | 327,737,441 | 9.98% |
| 2024-06-06 | 17.30 | 18.84 | 16.88 | 18.84 | 17.03 | qfq | 7,444,402 | 133,452,175 | 9.98% |
| 2024-06-05 | 15.80 | 17.13 | 15.80 | 17.13 | 15.48 | qfq | 4,121,408 | 69,698,824 | 10.02% |
| 2024-06-04 | 15.87 | 15.90 | 15.25 | 15.57 | 14.07 | qfq | 1,046,955 | 16,172,690 | -2.26% |
| 2024-06-03 | 16.41 | 16.49 | 15.77 | 15.93 | 14.40 | qfq | 1,105,092 | 17,771,102 | -2.98% |
| 2024-05-31 | 16.27 | 16.53 | 16.09 | 16.42 | 14.84 | qfq | 885,240 | 14,489,935 | 1.05% |
| 2024-05-30 | 16.39 | 16.48 | 16.17 | 16.25 | 14.68 | qfq | 867,910 | 14,136,176 | -0.25% |
| 2024-05-29 | 16.49 | 16.60 | 15.72 | 16.29 | 14.72 | qfq | 1,308,372 | 21,349,085 | -1.69% |
| 2024-05-28 | 16.51 | 16.96 | 16.03 | 16.57 | 14.97 | qfq | 1,964,063 | 32,706,591 | 0.42% |
| 2024-05-27 | 16.46 | 16.61 | 16.10 | 16.50 | 14.91 | qfq | 1,208,534 | 19,655,531 | -23.61% |
| 2024-05-24 | 21.68 | 22.10 | 21.45 | 21.60 | 14.81 | qfq | 657,758 | 14,348,934 | -0.23% |
| 2024-05-23 | 22.29 | 22.29 | 21.56 | 21.65 | 14.84 | qfq | 804,700 | 17,617,012 | -2.96% |
| 2024-05-22 | 22.34 | 22.43 | 22.12 | 22.31 | 15.29 | qfq | 957,428 | 21,290,279 | -0.22% |
| 2024-05-21 | 22.25 | 22.60 | 22.09 | 22.36 | 15.33 | qfq | 1,002,600 | 22,381,417 | 0.00% |
| 2024-05-20 | 22.50 | 22.60 | 22.27 | 22.36 | 15.33 | qfq | 944,200 | 21,178,545 | -0.49% |
| 2024-05-17 | 22.45 | 22.48 | 22.15 | 22.47 | 15.40 | qfq | 687,600 | 15,335,277 | 0.94% |
| 2024-05-16 | 22.53 | 22.53 | 22.20 | 22.26 | 15.26 | qfq | 500,700 | 11,181,043 | 0.04% |
| 2024-05-15 | 22.37 | 22.63 | 22.15 | 22.25 | 15.25 | qfq | 658,600 | 14,726,473 | -0.49% |
| 2024-05-14 | 21.97 | 22.45 | 21.97 | 22.36 | 15.33 | qfq | 779,472 | 17,376,191 | 1.18% |
| 2024-05-13 | 22.08 | 22.24 | 21.82 | 22.10 | 15.15 | qfq | 634,100 | 13,994,422 | -0.50% |
| 2024-05-10 | 22.41 | 22.61 | 21.97 | 22.21 | 15.22 | qfq | 585,300 | 13,013,461 | -0.67% |
| 2024-05-09 | 22.13 | 22.40 | 22.02 | 22.36 | 15.33 | qfq | 508,063 | 11,334,876 | 1.64% |
| 2024-05-08 | 22.26 | 22.37 | 21.94 | 22.00 | 15.08 | qfq | 714,310 | 15,786,211 | -1.12% |
| 2024-05-07 | 22.46 | 22.46 | 22.02 | 22.25 | 15.25 | qfq | 864,500 | 19,184,431 | -0.93% |
| 2024-05-06 | 21.55 | 22.63 | 21.55 | 22.46 | 15.40 | qfq | 1,229,600 | 27,274,558 | 5.30% |
| 2024-04-30 | 21.84 | 21.96 | 21.13 | 21.33 | 14.62 | qfq | 1,065,700 | 22,755,379 | -1.75% |
| 2024-04-29 | 20.77 | 21.77 | 20.77 | 21.71 | 14.88 | qfq | 877,400 | 18,841,987 | 3.68% |
| 2024-04-26 | 20.69 | 21.04 | 20.37 | 20.94 | 14.35 | qfq | 1,023,100 | 21,222,443 | 0.29% |
| 2024-04-25 | 20.65 | 20.95 | 20.20 | 20.88 | 14.31 | qfq | 660,000 | 13,707,276 | 1.36% |
| 2024-04-24 | 20.09 | 20.70 | 19.77 | 20.60 | 14.12 | qfq | 814,282 | 16,630,549 | 3.67% |
| 2024-04-23 | 19.25 | 20.02 | 19.19 | 19.87 | 13.62 | qfq | 1,068,509 | 21,056,832 | 3.87% |
| 2024-04-22 | 19.65 | 19.91 | 18.81 | 19.13 | 13.11 | qfq | 1,529,850 | 29,330,831 | -4.40% |
| 2024-04-19 | 20.20 | 20.58 | 19.86 | 20.01 | 13.72 | qfq | 814,200 | 16,395,474 | -1.33% |
| 2024-04-18 | 20.50 | 20.70 | 19.98 | 20.28 | 13.90 | qfq | 1,492,600 | 30,405,855 | 1.15% |
| 2024-04-17 | 18.70 | 20.05 | 18.50 | 20.05 | 13.74 | qfq | 1,082,100 | 21,244,736 | 9.98% |
| 2024-04-16 | 20.05 | 20.17 | 18.23 | 18.23 | 12.50 | qfq | 1,813,900 | 33,667,050 | -9.98% |
| 2024-04-15 | 22.05 | 22.23 | 20.01 | 20.25 | 13.88 | qfq | 1,950,547 | 40,134,254 | -8.91% |
| 2024-04-12 | 22.16 | 22.57 | 22.00 | 22.23 | 15.24 | qfq | 740,700 | 16,503,225 | 0.36% |
| 2024-04-11 | 22.03 | 22.50 | 21.65 | 22.15 | 15.18 | qfq | 875,700 | 19,411,429 | 0.82% |
| 2024-04-10 | 22.46 | 22.54 | 21.76 | 21.97 | 15.06 | qfq | 802,700 | 17,687,933 | -2.18% |
| 2024-04-09 | 22.30 | 22.59 | 22.04 | 22.46 | 15.40 | qfq | 619,600 | 13,862,227 | 1.13% |
| 2024-04-08 | 23.30 | 23.35 | 22.09 | 22.21 | 15.22 | qfq | 987,100 | 22,195,551 | -4.68% |
| 2024-04-03 | 23.05 | 23.34 | 22.71 | 23.30 | 15.97 | qfq | 677,900 | 15,639,211 | 0.91% |
| 2024-04-02 | 22.81 | 23.25 | 22.80 | 23.09 | 15.83 | qfq | 823,583 | 18,975,552 | 1.23% |
| 2024-04-01 | 22.99 | 22.99 | 22.50 | 22.81 | 15.64 | qfq | 1,111,920 | 25,241,462 | -0.31% |
| 2024-03-29 | 21.83 | 23.00 | 21.83 | 22.88 | 15.68 | qfq | 1,084,800 | 24,518,129 | 3.95% |
| 2024-03-28 | 21.45 | 22.23 | 21.40 | 22.01 | 15.09 | qfq | 717,000 | 15,704,991 | 2.32% |
| 2024-03-27 | 22.04 | 22.15 | 21.50 | 21.51 | 14.74 | qfq | 820,100 | 17,941,358 | -2.45% |
| 2024-03-26 | 21.99 | 22.11 | 21.60 | 22.05 | 15.11 | qfq | 707,800 | 15,530,274 | 0.55% |
| 2024-03-25 | 22.45 | 22.68 | 21.93 | 21.93 | 15.03 | qfq | 759,800 | 16,899,638 | -2.01% |
| 2024-03-22 | 22.80 | 22.93 | 22.05 | 22.38 | 15.34 | qfq | 692,600 | 15,563,516 | -1.97% |
| 2024-03-21 | 22.71 | 22.99 | 22.46 | 22.83 | 15.65 | qfq | 675,300 | 15,371,674 | 0.57% |
| 2024-03-20 | 22.35 | 22.70 | 22.30 | 22.70 | 15.56 | qfq | 676,900 | 15,232,005 | 1.07% |
| 2024-03-19 | 22.22 | 22.57 | 22.14 | 22.46 | 15.40 | qfq | 779,350 | 17,445,514 | 0.99% |
| 2024-03-18 | 21.72 | 22.35 | 21.71 | 22.24 | 15.24 | qfq | 894,400 | 19,657,328 | 2.82% |
| 2024-03-15 | 21.40 | 21.80 | 21.04 | 21.63 | 14.83 | qfq | 865,200 | 18,542,081 | 1.50% |
| 2024-03-14 | 21.51 | 21.60 | 20.93 | 21.31 | 14.61 | qfq | 775,100 | 16,500,749 | -0.98% |
| 2024-03-13 | 21.38 | 21.60 | 21.16 | 21.52 | 14.75 | qfq | 795,110 | 16,989,047 | 1.03% |
| 2024-03-12 | 21.19 | 21.34 | 20.83 | 21.30 | 14.60 | qfq | 833,509 | 17,612,733 | 0.71% |
| 2024-03-11 | 20.61 | 21.28 | 20.42 | 21.15 | 14.50 | qfq | 1,110,900 | 23,197,112 | 2.67% |
| 2024-03-08 | 20.22 | 20.64 | 20.17 | 20.60 | 14.12 | qfq | 763,300 | 15,593,996 | 1.38% |
| 2024-03-07 | 20.71 | 20.90 | 20.17 | 20.32 | 13.93 | qfq | 1,234,210 | 25,365,879 | -1.93% |
| 2024-03-06 | 20.19 | 21.25 | 19.81 | 20.72 | 14.20 | qfq | 1,234,500 | 25,346,410 | 3.08% |
| 2024-03-05 | 20.55 | 20.60 | 20.04 | 20.10 | 13.78 | qfq | 694,190 | 14,049,940 | -2.47% |
| 2024-03-04 | 20.85 | 20.90 | 20.06 | 20.61 | 14.13 | qfq | 788,200 | 16,169,418 | -0.91% |
| 2024-03-01 | 20.37 | 20.88 | 20.20 | 20.80 | 14.26 | qfq | 1,640,292 | 33,688,760 | 2.26% |
| 2024-02-29 | 19.75 | 20.60 | 19.40 | 20.34 | 13.94 | qfq | 1,530,972 | 30,719,385 | 2.99% |
| 2024-02-28 | 22.10 | 22.39 | 19.75 | 19.75 | 13.54 | qfq | 2,144,690 | 44,854,213 | -9.98% |
| 2024-02-27 | 21.11 | 21.96 | 20.95 | 21.94 | 15.04 | qfq | 877,772 | 18,963,028 | 3.88% |
| 2024-02-26 | 20.80 | 21.78 | 20.62 | 21.12 | 14.48 | qfq | 1,375,962 | 29,051,104 | 2.52% |
| 2024-02-23 | 19.70 | 20.75 | 19.70 | 20.60 | 14.12 | qfq | 1,100,290 | 22,186,015 | 3.99% |
| 2024-02-22 | 19.15 | 20.00 | 19.06 | 19.81 | 13.58 | qfq | 1,124,676 | 22,096,685 | 2.22% |
| 2024-02-21 | 18.45 | 19.92 | 18.22 | 19.38 | 13.28 | qfq | 1,549,976 | 29,865,716 | 5.96% |
| 2024-02-20 | 18.52 | 18.62 | 17.80 | 18.29 | 12.54 | qfq | 1,588,267 | 29,070,642 | 0.33% |
| 2024-02-19 | 17.02 | 18.23 | 17.00 | 18.23 | 12.50 | qfq | 1,649,800 | 29,520,167 | 10.02% |
| 2024-02-08 | 15.36 | 16.57 | 15.31 | 16.57 | 11.36 | qfq | 1,543,500 | 24,511,822 | 10.03% |
| 2024-02-07 | 16.54 | 16.68 | 15.03 | 15.06 | 10.32 | qfq | 2,024,400 | 31,145,197 | -9.82% |
| 2024-02-06 | 16.73 | 17.35 | 15.62 | 16.70 | 11.45 | qfq | 2,123,200 | 34,182,563 | -3.80% |
| 2024-02-05 | 19.29 | 19.29 | 17.36 | 17.36 | 11.90 | qfq | 1,542,300 | 27,126,004 | -10.01% |
| 2024-02-02 | 20.98 | 21.37 | 18.89 | 19.29 | 13.22 | qfq | 1,592,600 | 31,365,797 | -8.10% |
| 2024-02-01 | 21.50 | 21.52 | 20.22 | 20.99 | 14.39 | qfq | 1,204,800 | 25,144,958 | -2.87% |
| 2024-01-31 | 23.30 | 23.30 | 21.52 | 21.61 | 14.81 | qfq | 1,004,600 | 22,217,756 | -6.08% |
| 2024-01-30 | 24.05 | 24.05 | 23.00 | 23.01 | 15.77 | qfq | 699,100 | 16,362,749 | -4.52% |
| 2024-01-29 | 25.23 | 25.48 | 23.95 | 24.10 | 16.52 | qfq | 855,700 | 20,924,005 | -3.37% |
| 2024-01-26 | 24.94 | 25.60 | 24.87 | 24.94 | 17.10 | qfq | 702,700 | 17,657,859 | 0.04% |
| 2024-01-25 | 23.70 | 24.98 | 23.55 | 24.93 | 17.09 | qfq | 1,178,900 | 28,725,361 | 5.95% |
| 2024-01-24 | 23.07 | 23.70 | 22.53 | 23.53 | 16.13 | qfq | 1,172,000 | 27,227,119 | 2.13% |
| 2024-01-23 | 23.85 | 24.20 | 22.46 | 23.04 | 15.79 | qfq | 1,502,400 | 34,612,069 | -4.24% |
| 2024-01-22 | 25.86 | 25.93 | 23.80 | 24.06 | 16.49 | qfq | 1,018,400 | 25,318,934 | -6.96% |
| 2024-01-19 | 26.40 | 26.42 | 25.77 | 25.86 | 17.73 | qfq | 788,800 | 20,499,592 | -1.75% |
| 2024-01-18 | 27.09 | 27.18 | 25.68 | 26.32 | 18.04 | qfq | 1,053,500 | 27,700,393 | -3.24% |
| 2024-01-17 | 27.69 | 27.90 | 27.16 | 27.20 | 18.64 | qfq | 609,400 | 16,801,260 | -1.70% |
| 2024-01-16 | 27.70 | 27.95 | 27.32 | 27.67 | 18.97 | qfq | 779,400 | 21,502,385 | -0.11% |
| 2024-01-15 | 27.79 | 27.98 | 27.55 | 27.70 | 18.99 | qfq | 661,000 | 18,375,584 | -0.32% |
| 2024-01-12 | 28.15 | 28.23 | 27.72 | 27.79 | 19.05 | qfq | 519,600 | 14,521,306 | -0.71% |
| 2024-01-11 | 27.88 | 28.08 | 27.35 | 27.99 | 19.19 | qfq | 666,048 | 18,516,717 | 1.30% |
| 2024-01-10 | 27.98 | 28.10 | 27.32 | 27.63 | 18.94 | qfq | 732,054 | 20,319,171 | -0.72% |
| 2024-01-09 | 27.45 | 28.12 | 27.45 | 27.83 | 19.08 | qfq | 642,600 | 17,906,782 | 1.38% |
| 2024-01-08 | 27.78 | 27.95 | 27.45 | 27.45 | 18.82 | qfq | 677,400 | 18,778,612 | -1.19% |
| 2024-01-05 | 28.41 | 28.45 | 27.58 | 27.78 | 19.04 | qfq | 520,100 | 14,569,511 | -1.87% |
| 2024-01-04 | 28.25 | 28.38 | 27.97 | 28.31 | 19.41 | qfq | 650,372 | 18,355,491 | 0.07% |
| 2024-01-03 | 28.30 | 28.45 | 28.00 | 28.29 | 19.39 | qfq | 889,800 | 25,131,514 | -0.04% |
| 2024-01-02 | 27.94 | 28.49 | 27.93 | 28.30 | 19.40 | qfq | 1,262,454 | 35,802,245 | 1.40% |
| 2023-12-29 | 27.66 | 28.01 | 27.33 | 27.91 | 19.13 | qfq | 566,400 | 15,756,478 | 0.90% |
| 2023-12-28 | 26.73 | 27.77 | 26.45 | 27.66 | 18.96 | qfq | 884,900 | 24,129,967 | 3.52% |
| 2023-12-27 | 26.28 | 26.86 | 26.16 | 26.72 | 18.32 | qfq | 570,200 | 15,143,533 | 1.44% |
| 2023-12-26 | 26.88 | 26.88 | 26.27 | 26.34 | 18.06 | qfq | 532,800 | 14,077,920 | -1.97% |
| 2023-12-25 | 26.91 | 27.06 | 26.40 | 26.87 | 18.42 | qfq | 694,800 | 18,581,693 | -0.56% |
| 2023-12-22 | 27.53 | 27.55 | 26.87 | 27.02 | 18.52 | qfq | 709,000 | 19,289,021 | -1.85% |
| 2023-12-21 | 27.45 | 27.56 | 26.73 | 27.53 | 18.87 | qfq | 1,008,100 | 27,412,053 | 0.33% |
| 2023-12-20 | 27.25 | 28.16 | 27.25 | 27.44 | 18.81 | qfq | 950,300 | 26,406,516 | -0.18% |
| 2023-12-19 | 27.27 | 27.62 | 26.70 | 27.49 | 18.84 | qfq | 1,066,700 | 28,996,201 | 0.40% |
| 2023-12-18 | 27.56 | 28.01 | 27.27 | 27.38 | 18.77 | qfq | 932,100 | 25,731,016 | -1.48% |
| 2023-12-15 | 27.50 | 28.82 | 27.50 | 27.79 | 19.05 | qfq | 1,389,200 | 38,799,574 | 1.05% |
| 2023-12-14 | 27.40 | 28.12 | 27.40 | 27.50 | 18.85 | qfq | 1,091,300 | 30,315,036 | -0.40% |
| 2023-12-13 | 27.63 | 28.00 | 27.30 | 27.61 | 18.93 | qfq | 1,264,800 | 34,972,160 | 0.15% |
| 2023-12-12 | 27.23 | 27.63 | 26.94 | 27.57 | 18.90 | qfq | 1,346,300 | 36,693,193 | 1.25% |
| 2023-12-11 | 26.31 | 27.27 | 26.09 | 27.23 | 18.67 | qfq | 1,883,600 | 50,604,375 | 2.75% |
| 2023-12-08 | 27.57 | 28.00 | 26.47 | 26.50 | 18.17 | qfq | 2,365,700 | 63,940,484 | -4.33% |
| 2023-12-07 | 27.39 | 27.98 | 26.60 | 27.70 | 18.99 | qfq | 3,909,900 | 106,710,004 | 1.17% |
| 2023-12-06 | 27.47 | 28.50 | 26.97 | 27.38 | 18.77 | qfq | 4,103,555 | 113,098,379 | -1.58% |
| 2023-12-05 | 28.81 | 29.10 | 27.82 | 27.82 | 19.07 | qfq | 7,611,564 | 216,049,265 | -6.30% |
| 2023-12-04 | 27.80 | 30.58 | 27.60 | 29.69 | 20.35 | qfq | 6,685,754 | 200,341,266 | 6.80% |
| 2023-12-01 | 27.68 | 27.90 | 27.50 | 27.80 | 19.06 | qfq | 472,000 | 13,087,791 | 0.43% |
| 2023-11-30 | 27.86 | 27.91 | 27.37 | 27.68 | 18.97 | qfq | 345,900 | 9,550,895 | -0.65% |
| 2023-11-29 | 28.08 | 28.13 | 27.73 | 27.86 | 19.10 | qfq | 355,000 | 9,887,055 | -0.14% |
| 2023-11-28 | 27.65 | 28.13 | 27.55 | 27.90 | 19.12 | qfq | 545,100 | 15,225,174 | 0.83% |
| 2023-11-27 | 27.73 | 27.81 | 27.45 | 27.67 | 18.97 | qfq | 496,700 | 13,719,762 | -0.29% |
| 2023-11-24 | 27.90 | 27.90 | 27.45 | 27.75 | 19.02 | qfq | 303,230 | 8,378,449 | -0.43% |
| 2023-11-23 | 27.62 | 27.92 | 27.54 | 27.87 | 19.10 | qfq | 315,530 | 8,747,248 | 0.87% |
| 2023-11-22 | 27.68 | 28.04 | 27.63 | 27.63 | 18.94 | qfq | 476,700 | 13,249,193 | -0.43% |
| 2023-11-21 | 27.90 | 28.05 | 27.72 | 27.75 | 19.02 | qfq | 302,300 | 8,421,685 | -1.03% |
| 2023-11-20 | 27.75 | 28.05 | 27.60 | 28.04 | 19.22 | qfq | 592,100 | 16,525,502 | 1.41% |
| 2023-11-17 | 27.40 | 27.69 | 27.36 | 27.65 | 18.95 | qfq | 358,900 | 9,883,660 | 0.91% |
| 2023-11-16 | 27.58 | 27.64 | 27.36 | 27.40 | 18.78 | qfq | 501,088 | 13,764,244 | -1.05% |
| 2023-11-15 | 27.54 | 27.70 | 27.47 | 27.69 | 18.98 | qfq | 409,900 | 11,320,061 | 0.62% |
| 2023-11-14 | 27.49 | 27.60 | 27.17 | 27.52 | 18.86 | qfq | 422,200 | 11,576,608 | 0.29% |
| 2023-11-13 | 27.42 | 27.48 | 27.13 | 27.44 | 18.81 | qfq | 577,600 | 15,781,168 | 0.55% |
| 2023-11-10 | 27.34 | 27.38 | 27.00 | 27.29 | 18.71 | qfq | 369,955 | 10,077,308 | 0.22% |
| 2023-11-09 | 27.16 | 27.33 | 27.01 | 27.23 | 18.67 | qfq | 598,900 | 16,297,972 | 0.11% |
| 2023-11-08 | 27.20 | 27.30 | 27.04 | 27.20 | 18.64 | qfq | 351,100 | 9,546,247 | 0.00% |
| 2023-11-07 | 27.15 | 27.29 | 26.92 | 27.20 | 18.64 | qfq | 414,400 | 11,256,922 | 0.22% |
| 2023-11-06 | 27.15 | 27.25 | 26.91 | 27.14 | 18.60 | qfq | 441,700 | 11,969,599 | 0.33% |
| 2023-11-03 | 26.69 | 27.19 | 26.69 | 27.05 | 18.54 | qfq | 413,800 | 11,190,044 | 1.39% |
| 2023-11-02 | 27.05 | 27.18 | 26.68 | 26.68 | 18.29 | qfq | 425,400 | 11,437,521 | -1.33% |
| 2023-11-01 | 26.76 | 27.10 | 26.62 | 27.04 | 18.54 | qfq | 741,705 | 19,981,810 | 0.90% |
| 2023-10-31 | 26.71 | 26.96 | 26.45 | 26.80 | 18.37 | qfq | 987,730 | 26,468,176 | 1.36% |
| 2023-10-30 | 26.45 | 26.77 | 26.21 | 26.44 | 18.12 | qfq | 814,900 | 21,579,500 | -0.53% |
| 2023-10-27 | 25.79 | 26.74 | 25.61 | 26.58 | 18.22 | qfq | 864,830 | 22,690,926 | 3.67% |
| 2023-10-26 | 25.35 | 25.65 | 25.13 | 25.64 | 17.58 | qfq | 346,000 | 8,788,699 | 0.31% |
| 2023-10-25 | 25.45 | 25.68 | 25.22 | 25.56 | 17.52 | qfq | 460,500 | 11,763,081 | 1.11% |
| 2023-10-24 | 24.10 | 25.32 | 23.97 | 25.28 | 17.33 | qfq | 904,900 | 22,462,130 | 5.47% |
| 2023-10-23 | 25.06 | 25.06 | 23.76 | 23.97 | 16.43 | qfq | 847,000 | 20,490,818 | -4.35% |
| 2023-10-20 | 25.14 | 25.45 | 24.77 | 25.06 | 17.18 | qfq | 521,500 | 13,052,401 | 0.44% |
| 2023-10-19 | 25.23 | 25.66 | 24.85 | 24.95 | 17.10 | qfq | 600,600 | 15,156,928 | -1.07% |
| 2023-10-18 | 25.28 | 25.49 | 25.06 | 25.22 | 17.29 | qfq | 452,900 | 11,408,380 | -0.55% |
| 2023-10-17 | 25.30 | 25.45 | 25.16 | 25.36 | 17.38 | qfq | 402,800 | 10,189,153 | 0.36% |
| 2023-10-16 | 25.61 | 25.61 | 25.12 | 25.27 | 17.32 | qfq | 543,400 | 13,736,729 | -0.90% |
| 2023-10-13 | 26.60 | 26.62 | 25.44 | 25.50 | 17.48 | qfq | 1,060,700 | 27,290,864 | -4.24% |
| 2023-10-12 | 26.75 | 26.92 | 26.38 | 26.63 | 18.25 | qfq | 613,000 | 16,338,500 | -0.37% |
| 2023-10-11 | 27.22 | 27.22 | 26.47 | 26.73 | 18.32 | qfq | 773,100 | 20,712,911 | -1.29% |
| 2023-10-10 | 27.25 | 27.48 | 26.98 | 27.08 | 18.56 | qfq | 490,400 | 13,319,321 | -0.62% |
| 2023-10-09 | 27.66 | 27.74 | 27.11 | 27.25 | 18.68 | qfq | 697,000 | 19,038,444 | -1.52% |
| 2023-09-28 | 27.24 | 27.73 | 27.09 | 27.67 | 18.97 | qfq | 614,900 | 16,959,778 | 1.65% |
| 2023-09-27 | 27.00 | 27.36 | 26.30 | 27.22 | 18.66 | qfq | 822,100 | 22,186,998 | -0.07% |
| 2023-09-26 | 27.02 | 27.32 | 26.79 | 27.24 | 18.67 | qfq | 583,300 | 15,795,680 | 0.59% |
| 2023-09-25 | 26.80 | 27.10 | 26.52 | 27.08 | 18.56 | qfq | 557,200 | 14,984,837 | 1.04% |
| 2023-09-22 | 26.14 | 26.82 | 26.02 | 26.80 | 18.37 | qfq | 401,322 | 10,640,635 | 2.52% |
| 2023-09-21 | 26.47 | 26.68 | 26.10 | 26.14 | 17.92 | qfq | 440,400 | 11,585,880 | -1.69% |
| 2023-09-20 | 26.47 | 26.90 | 26.45 | 26.59 | 18.23 | qfq | 572,700 | 15,271,045 | 0.53% |
| 2023-09-19 | 27.05 | 27.24 | 26.21 | 26.45 | 18.13 | qfq | 695,500 | 18,446,353 | -1.20% |
| 2023-09-18 | 26.43 | 27.43 | 26.10 | 26.77 | 18.35 | qfq | 820,900 | 22,024,584 | 1.40% |
| 2023-09-15 | 26.54 | 26.78 | 26.16 | 26.40 | 18.10 | qfq | 566,100 | 14,944,183 | -0.49% |
| 2023-09-14 | 26.90 | 26.97 | 26.30 | 26.53 | 18.19 | qfq | 447,600 | 11,883,807 | -1.19% |
| 2023-09-13 | 27.23 | 27.30 | 26.59 | 26.85 | 18.40 | qfq | 438,800 | 11,798,180 | -1.50% |
| 2023-09-12 | 27.78 | 27.78 | 27.09 | 27.26 | 18.69 | qfq | 475,400 | 12,973,750 | -1.48% |
| 2023-09-11 | 27.63 | 27.94 | 27.51 | 27.67 | 18.97 | qfq | 629,200 | 17,415,530 | 0.33% |
| 2023-09-08 | 27.24 | 27.67 | 27.24 | 27.58 | 18.91 | qfq | 408,700 | 11,244,218 | 0.84% |
| 2023-09-07 | 27.72 | 27.95 | 27.20 | 27.35 | 18.75 | qfq | 486,000 | 13,337,964 | -1.69% |
| 2023-09-06 | 27.53 | 27.90 | 27.36 | 27.82 | 19.07 | qfq | 703,100 | 19,512,678 | 1.09% |
| 2023-09-05 | 27.57 | 27.92 | 27.30 | 27.52 | 18.86 | qfq | 533,500 | 14,684,931 | -0.86% |
| 2023-09-04 | 27.48 | 27.85 | 27.37 | 27.76 | 19.03 | qfq | 540,600 | 14,921,509 | 1.20% |
| 2023-09-01 | 27.60 | 27.66 | 27.20 | 27.43 | 18.80 | qfq | 447,700 | 12,250,540 | -0.04% |
| 2023-08-31 | 27.72 | 27.94 | 27.28 | 27.44 | 18.81 | qfq | 628,600 | 17,244,681 | -1.54% |
| 2023-08-30 | 27.94 | 28.23 | 27.72 | 27.87 | 19.10 | qfq | 659,100 | 18,414,925 | -0.25% |
| 2023-08-29 | 26.18 | 28.15 | 26.05 | 27.94 | 19.15 | qfq | 1,288,600 | 35,338,346 | 7.01% |
| 2023-08-28 | 26.90 | 27.15 | 26.10 | 26.11 | 17.90 | qfq | 843,000 | 22,342,169 | 2.07% |
| 2023-08-25 | 25.96 | 26.38 | 25.57 | 25.58 | 17.53 | qfq | 670,448 | 17,365,927 | -1.95% |
| 2023-08-24 | 26.68 | 26.68 | 25.65 | 26.09 | 17.88 | qfq | 786,770 | 20,513,753 | -2.03% |
| 2023-08-23 | 27.30 | 27.30 | 25.80 | 26.63 | 18.25 | qfq | 1,020,400 | 26,947,676 | -1.77% |
| 2023-08-22 | 27.72 | 28.59 | 26.65 | 27.11 | 18.58 | qfq | 835,900 | 22,787,303 | -2.17% |
| 2023-08-21 | 27.77 | 28.15 | 27.62 | 27.71 | 18.99 | qfq | 690,100 | 19,255,691 | -0.32% |
| 2023-08-18 | 27.50 | 28.24 | 27.35 | 27.80 | 19.06 | qfq | 691,000 | 19,284,226 | 1.13% |
| 2023-08-17 | 26.91 | 27.49 | 26.62 | 27.49 | 18.84 | qfq | 447,300 | 12,165,528 | 2.16% |
| 2023-08-16 | 27.26 | 27.26 | 26.77 | 26.91 | 18.45 | qfq | 379,000 | 10,232,350 | -1.28% |
| 2023-08-15 | 27.35 | 27.48 | 27.12 | 27.26 | 18.69 | qfq | 336,700 | 9,190,000 | -0.26% |
| 2023-08-14 | 26.85 | 27.33 | 26.70 | 27.33 | 18.73 | qfq | 488,048 | 13,182,936 | 1.45% |
| 2023-08-11 | 27.15 | 27.35 | 26.88 | 26.94 | 18.47 | qfq | 489,600 | 13,277,397 | -0.55% |
| 2023-08-10 | 26.83 | 27.11 | 26.72 | 27.09 | 18.57 | qfq | 355,200 | 9,571,885 | 0.97% |
| 2023-08-09 | 27.44 | 27.44 | 26.81 | 26.83 | 18.39 | qfq | 444,300 | 11,972,728 | -1.94% |
| 2023-08-08 | 27.30 | 27.49 | 27.00 | 27.36 | 18.75 | qfq | 482,400 | 13,157,465 | 0.63% |
| 2023-08-07 | 27.46 | 27.53 | 27.00 | 27.19 | 18.64 | qfq | 659,100 | 17,911,009 | -0.51% |
| 2023-08-04 | 27.56 | 27.71 | 27.30 | 27.33 | 18.73 | qfq | 432,200 | 11,835,697 | -0.51% |
| 2023-08-03 | 27.94 | 28.01 | 27.37 | 27.47 | 18.83 | qfq | 548,800 | 15,147,260 | -2.03% |
| 2023-08-02 | 27.95 | 28.15 | 27.78 | 28.04 | 19.22 | qfq | 393,200 | 10,992,468 | 0.36% |
| 2023-08-01 | 27.86 | 28.15 | 27.50 | 27.94 | 19.15 | qfq | 792,600 | 22,037,756 | 0.14% |
| 2023-07-31 | 28.15 | 28.20 | 27.78 | 27.90 | 19.12 | qfq | 518,055 | 14,461,484 | -0.85% |
| 2023-07-28 | 28.07 | 28.33 | 27.80 | 28.14 | 19.29 | qfq | 623,800 | 17,480,852 | -0.04% |
| 2023-07-27 | 28.30 | 28.64 | 28.03 | 28.15 | 19.30 | qfq | 519,800 | 14,710,180 | -0.81% |
| 2023-07-26 | 28.80 | 28.80 | 28.34 | 28.38 | 19.45 | qfq | 546,100 | 15,594,299 | -1.15% |
| 2023-07-25 | 28.41 | 28.75 | 28.37 | 28.71 | 19.68 | qfq | 678,300 | 19,409,114 | 1.81% |
| 2023-07-24 | 28.25 | 28.57 | 28.04 | 28.20 | 19.33 | qfq | 694,900 | 19,691,422 | 0.64% |
| 2023-07-21 | 28.42 | 28.58 | 28.00 | 28.02 | 19.21 | qfq | 668,300 | 18,883,055 | -1.41% |
| 2023-07-20 | 28.90 | 29.10 | 28.23 | 28.42 | 19.48 | qfq | 626,000 | 17,873,718 | -1.66% |
| 2023-07-19 | 28.95 | 29.30 | 28.77 | 28.90 | 19.81 | qfq | 597,500 | 17,319,111 | -0.10% |
| 2023-07-18 | 29.04 | 29.18 | 28.73 | 28.93 | 19.83 | qfq | 619,900 | 17,941,167 | -0.41% |