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
海象新材003011.SZ
最近收盘价17.692026-07-17
最近交易日2026-07-17
成交量（股）2,943,200
成交额（元）53,123,717
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-07-01 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-24 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-28 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-31 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-11 | 2023-10-18 | cash_dividend | 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 | 18.26 | 18.58 | 17.40 | 17.69 | 17.69 | qfq | 2,943,200 | 53,123,717 | -2.91% |
| 2026-07-16 | 17.77 | 18.35 | 17.70 | 18.22 | 18.22 | qfq | 1,870,800 | 33,979,199 | 1.22% |
| 2026-07-15 | 17.85 | 18.31 | 17.82 | 18.00 | 18.00 | qfq | 2,084,860 | 37,624,545 | 0.45% |
| 2026-07-14 | 17.19 | 18.40 | 17.13 | 17.92 | 17.92 | qfq | 2,767,700 | 49,362,415 | 3.64% |
| 2026-07-13 | 18.51 | 18.86 | 17.23 | 17.29 | 17.29 | qfq | 3,099,360 | 54,911,607 | -7.34% |
| 2026-07-10 | 18.34 | 18.98 | 18.20 | 18.66 | 18.66 | qfq | 2,393,356 | 44,719,120 | 0.86% |
| 2026-07-09 | 18.40 | 18.65 | 17.65 | 18.50 | 18.50 | qfq | 3,030,680 | 55,111,187 | 1.15% |
| 2026-07-08 | 19.07 | 19.20 | 18.18 | 18.29 | 18.29 | qfq | 2,530,400 | 46,864,968 | -3.18% |
| 2026-07-07 | 19.70 | 20.86 | 18.77 | 18.89 | 18.89 | qfq | 3,763,480 | 73,279,039 | -4.35% |
| 2026-07-06 | 20.90 | 21.01 | 19.41 | 19.75 | 19.75 | qfq | 6,093,880 | 121,672,206 | -5.50% |
| 2026-07-03 | 19.00 | 20.90 | 18.76 | 20.90 | 20.90 | qfq | 7,118,956 | 143,106,374 | 10.00% |
| 2026-07-02 | 18.00 | 19.71 | 17.84 | 19.00 | 19.00 | qfq | 5,190,720 | 98,906,464 | 5.56% |
| 2026-07-01 | 18.01 | 18.29 | 17.60 | 18.00 | 18.00 | qfq | 3,255,000 | 58,412,859 | -0.94% |
| 2026-06-30 | 18.40 | 18.63 | 18.01 | 18.17 | 17.87 | qfq | 3,147,480 | 57,387,726 | -1.52% |
| 2026-06-29 | 19.06 | 19.61 | 18.12 | 18.45 | 18.15 | qfq | 3,040,140 | 56,214,789 | -3.40% |
| 2026-06-26 | 19.54 | 19.59 | 18.60 | 19.10 | 18.79 | qfq | 3,705,597 | 70,611,576 | -2.95% |
| 2026-06-25 | 20.87 | 21.22 | 19.44 | 19.68 | 19.36 | qfq | 4,284,097 | 85,559,108 | -4.23% |
| 2026-06-24 | 20.14 | 20.77 | 19.86 | 20.55 | 20.21 | qfq | 3,876,200 | 79,156,353 | 2.04% |
| 2026-06-23 | 19.07 | 20.90 | 18.90 | 20.14 | 19.81 | qfq | 6,735,806 | 135,831,908 | 5.45% |
| 2026-06-22 | 19.96 | 19.96 | 18.62 | 19.10 | 18.79 | qfq | 5,835,703 | 111,211,731 | -7.64% |
| 2026-06-18 | 18.79 | 20.79 | 18.11 | 20.68 | 20.34 | qfq | 9,746,609 | 188,996,682 | 8.78% |
| 2026-06-17 | 19.13 | 19.55 | 18.85 | 19.01 | 18.70 | qfq | 2,914,420 | 55,554,770 | -1.66% |
| 2026-06-16 | 19.21 | 19.58 | 18.65 | 19.33 | 19.01 | qfq | 3,225,740 | 61,562,882 | -0.62% |
| 2026-06-15 | 19.63 | 20.21 | 19.23 | 19.45 | 19.13 | qfq | 2,657,200 | 52,185,649 | -0.46% |
| 2026-06-12 | 19.84 | 20.11 | 19.32 | 19.54 | 19.22 | qfq | 2,469,400 | 48,614,278 | -0.05% |
| 2026-06-11 | 19.48 | 19.90 | 19.03 | 19.55 | 19.23 | qfq | 2,465,700 | 48,034,404 | -0.66% |
| 2026-06-10 | 19.91 | 20.37 | 19.43 | 19.68 | 19.36 | qfq | 2,712,220 | 53,685,890 | -2.72% |
| 2026-06-09 | 20.66 | 20.88 | 19.80 | 20.23 | 19.90 | qfq | 3,100,680 | 62,874,153 | -0.34% |
| 2026-06-08 | 21.96 | 22.15 | 20.06 | 20.30 | 19.97 | qfq | 5,271,342 | 110,353,222 | -6.28% |
| 2026-06-05 | 22.30 | 24.55 | 21.47 | 21.66 | 21.31 | qfq | 9,674,940 | 218,763,288 | -4.58% |
| 2026-06-04 | 20.46 | 22.70 | 20.46 | 22.70 | 22.33 | qfq | 7,908,440 | 177,086,661 | 9.98% |
| 2026-06-03 | 20.96 | 21.22 | 20.42 | 20.64 | 20.30 | qfq | 2,446,862 | 50,723,616 | -1.29% |
| 2026-06-02 | 21.83 | 21.98 | 20.70 | 20.91 | 20.57 | qfq | 2,460,100 | 51,633,861 | -3.82% |
| 2026-06-01 | 21.06 | 21.98 | 21.06 | 21.74 | 21.38 | qfq | 1,875,260 | 40,653,492 | 2.21% |
| 2026-05-29 | 22.53 | 22.53 | 21.11 | 21.27 | 20.92 | qfq | 2,525,531 | 54,515,776 | -5.00% |
| 2026-05-28 | 22.07 | 22.69 | 21.58 | 22.39 | 22.02 | qfq | 2,612,540 | 57,843,418 | 0.90% |
| 2026-05-27 | 22.89 | 23.12 | 21.96 | 22.19 | 21.83 | qfq | 3,344,320 | 74,741,247 | -2.89% |
| 2026-05-26 | 23.52 | 23.63 | 22.41 | 22.85 | 22.48 | qfq | 4,541,440 | 104,159,217 | -2.85% |
| 2026-05-25 | 25.65 | 26.09 | 23.31 | 23.52 | 23.14 | qfq | 6,881,148 | 168,136,447 | -8.09% |
| 2026-05-22 | 24.65 | 26.50 | 23.00 | 25.59 | 25.17 | qfq | 9,486,654 | 235,643,964 | 4.83% |
| 2026-05-21 | 25.99 | 26.68 | 24.26 | 24.41 | 24.01 | qfq | 11,515,560 | 295,164,697 | -3.59% |
| 2026-05-20 | 23.20 | 25.52 | 22.89 | 25.32 | 24.91 | qfq | 10,899,122 | 267,306,361 | 9.14% |
| 2026-05-19 | 23.31 | 23.90 | 22.88 | 23.20 | 22.82 | qfq | 2,849,610 | 66,774,378 | -0.39% |
| 2026-05-18 | 23.00 | 23.33 | 22.67 | 23.29 | 22.91 | qfq | 2,544,061 | 58,610,138 | 0.09% |
| 2026-05-15 | 23.26 | 23.45 | 22.75 | 23.27 | 22.89 | qfq | 2,861,620 | 66,018,404 | 0.04% |
| 2026-05-14 | 23.65 | 23.65 | 23.12 | 23.26 | 22.88 | qfq | 2,097,668 | 48,971,780 | -1.65% |
| 2026-05-13 | 23.64 | 23.67 | 23.27 | 23.65 | 23.26 | qfq | 2,653,600 | 62,238,977 | 0.04% |
| 2026-05-12 | 23.92 | 24.22 | 23.56 | 23.64 | 23.25 | qfq | 2,746,956 | 65,488,391 | -1.21% |
| 2026-05-11 | 24.26 | 24.28 | 23.50 | 23.93 | 23.54 | qfq | 3,286,100 | 78,160,592 | -0.50% |
| 2026-05-08 | 23.77 | 24.17 | 23.53 | 24.05 | 23.66 | qfq | 2,790,420 | 66,677,909 | 1.22% |
| 2026-05-07 | 23.86 | 24.10 | 23.62 | 23.76 | 23.37 | qfq | 3,187,780 | 76,132,218 | -0.42% |
| 2026-05-06 | 24.07 | 24.25 | 23.50 | 23.86 | 23.47 | qfq | 3,967,758 | 94,410,358 | 0.25% |
| 2026-04-30 | 23.53 | 24.06 | 23.47 | 23.80 | 23.41 | qfq | 3,582,358 | 85,083,593 | 1.41% |
| 2026-04-29 | 22.69 | 23.71 | 22.26 | 23.47 | 23.09 | qfq | 4,859,600 | 112,586,393 | 0.82% |
| 2026-04-28 | 23.45 | 23.50 | 23.01 | 23.28 | 22.90 | qfq | 3,392,878 | 78,889,207 | -0.98% |
| 2026-04-27 | 23.59 | 23.75 | 22.77 | 23.51 | 23.13 | qfq | 2,613,258 | 60,839,356 | -0.51% |
| 2026-04-24 | 23.19 | 23.84 | 22.82 | 23.63 | 23.24 | qfq | 2,806,600 | 65,239,161 | 1.90% |
| 2026-04-23 | 23.78 | 23.82 | 23.03 | 23.19 | 22.81 | qfq | 2,531,400 | 59,088,199 | -2.64% |
| 2026-04-22 | 24.01 | 24.10 | 23.71 | 23.82 | 23.43 | qfq | 1,834,200 | 43,771,624 | -1.00% |
| 2026-04-21 | 24.11 | 24.19 | 23.77 | 24.06 | 23.67 | qfq | 1,503,750 | 36,083,398 | -0.12% |
| 2026-04-20 | 23.81 | 24.55 | 23.50 | 24.09 | 23.70 | qfq | 2,151,390 | 51,647,019 | 0.58% |
| 2026-04-17 | 23.99 | 24.26 | 23.73 | 23.95 | 23.56 | qfq | 2,011,100 | 48,123,989 | -0.58% |
| 2026-04-16 | 23.57 | 24.27 | 23.42 | 24.09 | 23.70 | qfq | 2,738,600 | 65,537,841 | 2.29% |
| 2026-04-15 | 23.98 | 24.77 | 23.53 | 23.55 | 23.16 | qfq | 4,673,600 | 112,398,077 | -1.83% |
| 2026-04-14 | 23.70 | 24.30 | 23.40 | 23.99 | 23.60 | qfq | 3,370,800 | 80,504,997 | 2.78% |
| 2026-04-13 | 23.43 | 24.33 | 23.18 | 23.34 | 22.96 | qfq | 3,892,525 | 91,908,860 | -0.38% |
| 2026-04-10 | 23.60 | 23.85 | 23.23 | 23.43 | 23.05 | qfq | 2,543,700 | 59,973,443 | 0.39% |
| 2026-04-09 | 23.90 | 23.90 | 23.13 | 23.34 | 22.96 | qfq | 2,355,040 | 55,336,761 | -2.42% |
| 2026-04-08 | 23.34 | 24.07 | 23.34 | 23.92 | 23.53 | qfq | 2,936,900 | 69,926,059 | 4.77% |
| 2026-04-07 | 22.81 | 22.97 | 22.29 | 22.83 | 22.46 | qfq | 4,168,088 | 94,554,508 | 0.44% |
| 2026-04-03 | 24.36 | 24.36 | 22.58 | 22.73 | 22.36 | qfq | 2,870,600 | 66,049,257 | -5.57% |
| 2026-04-02 | 24.69 | 25.13 | 23.88 | 24.07 | 23.68 | qfq | 2,272,866 | 55,456,425 | -2.00% |
| 2026-04-01 | 24.59 | 24.91 | 24.07 | 24.56 | 24.16 | qfq | 2,545,700 | 62,341,578 | 1.03% |
| 2026-03-31 | 24.24 | 24.96 | 23.99 | 24.31 | 23.91 | qfq | 3,020,200 | 73,839,588 | 0.58% |
| 2026-03-30 | 23.30 | 24.32 | 23.10 | 24.17 | 23.77 | qfq | 2,752,440 | 65,893,527 | 2.94% |
| 2026-03-27 | 23.01 | 23.66 | 22.86 | 23.48 | 23.10 | qfq | 2,027,700 | 47,511,913 | 1.03% |
| 2026-03-26 | 23.55 | 23.98 | 22.97 | 23.24 | 22.86 | qfq | 2,152,448 | 50,448,545 | -1.06% |
| 2026-03-25 | 23.09 | 23.58 | 23.07 | 23.49 | 23.11 | qfq | 2,281,980 | 53,405,781 | 1.91% |
| 2026-03-24 | 22.50 | 23.05 | 21.93 | 23.05 | 22.67 | qfq | 3,443,536 | 77,414,661 | 5.44% |
| 2026-03-23 | 23.32 | 23.33 | 21.71 | 21.86 | 21.50 | qfq | 3,532,160 | 79,341,181 | -7.49% |
| 2026-03-20 | 24.40 | 24.95 | 23.53 | 23.63 | 23.24 | qfq | 2,378,997 | 57,289,089 | -3.16% |
| 2026-03-19 | 25.15 | 25.29 | 24.30 | 24.40 | 24.00 | qfq | 2,192,540 | 53,954,856 | -3.94% |
| 2026-03-18 | 25.10 | 25.41 | 24.90 | 25.40 | 24.98 | qfq | 1,865,120 | 46,969,625 | 1.20% |
| 2026-03-17 | 25.70 | 26.07 | 25.00 | 25.10 | 24.69 | qfq | 3,040,780 | 77,585,926 | -1.38% |
| 2026-03-16 | 26.21 | 26.39 | 25.11 | 25.45 | 25.03 | qfq | 4,212,301 | 107,788,933 | -3.05% |
| 2026-03-13 | 26.86 | 26.90 | 26.02 | 26.25 | 25.82 | qfq | 2,302,780 | 61,101,064 | -1.61% |
| 2026-03-12 | 27.64 | 27.66 | 26.57 | 26.68 | 26.24 | qfq | 3,395,426 | 91,810,264 | -2.81% |
| 2026-03-11 | 27.41 | 28.48 | 27.38 | 27.45 | 27.00 | qfq | 4,784,220 | 133,609,983 | -0.04% |
| 2026-03-10 | 27.11 | 27.61 | 26.89 | 27.46 | 27.01 | qfq | 2,922,720 | 79,841,227 | 1.74% |
| 2026-03-09 | 27.11 | 27.15 | 26.27 | 26.99 | 26.55 | qfq | 3,524,780 | 93,897,176 | -1.42% |
| 2026-03-06 | 25.89 | 27.70 | 25.89 | 27.38 | 26.93 | qfq | 4,339,000 | 117,753,240 | 5.92% |
| 2026-03-05 | 26.45 | 26.89 | 25.60 | 25.85 | 25.43 | qfq | 4,649,680 | 121,839,071 | 1.69% |
| 2026-03-04 | 25.02 | 25.75 | 24.64 | 25.42 | 25.00 | qfq | 4,007,400 | 100,804,216 | 0.67% |
| 2026-03-03 | 26.28 | 26.70 | 25.10 | 25.25 | 24.84 | qfq | 3,641,860 | 94,021,967 | -2.96% |
| 2026-03-02 | 27.30 | 27.48 | 25.50 | 26.02 | 25.59 | qfq | 5,534,220 | 145,194,021 | -6.54% |
| 2026-02-27 | 27.90 | 28.00 | 27.33 | 27.84 | 27.38 | qfq | 3,183,272 | 87,997,695 | -0.04% |
| 2026-02-26 | 28.26 | 29.07 | 27.67 | 27.85 | 27.39 | qfq | 3,716,612 | 104,721,545 | -1.56% |
| 2026-02-25 | 27.00 | 28.68 | 26.97 | 28.29 | 27.83 | qfq | 5,060,545 | 142,075,552 | 5.25% |
| 2026-02-24 | 26.49 | 27.10 | 25.86 | 26.88 | 26.44 | qfq | 4,317,404 | 114,405,298 | 1.51% |
| 2026-02-13 | 27.21 | 27.23 | 26.27 | 26.48 | 26.05 | qfq | 4,034,998 | 107,602,251 | -2.54% |
| 2026-02-12 | 26.34 | 27.67 | 26.04 | 27.17 | 26.73 | qfq | 4,761,542 | 129,541,300 | 3.15% |
| 2026-02-11 | 26.01 | 26.47 | 25.79 | 26.34 | 25.91 | qfq | 3,363,180 | 88,156,250 | 1.04% |
| 2026-02-10 | 26.28 | 26.39 | 25.77 | 26.07 | 25.64 | qfq | 3,950,754 | 103,005,332 | -0.46% |
| 2026-02-09 | 25.06 | 26.63 | 24.83 | 26.19 | 25.76 | qfq | 7,737,855 | 199,033,336 | 5.56% |
| 2026-02-06 | 24.98 | 25.31 | 24.70 | 24.81 | 24.40 | qfq | 3,744,800 | 93,645,162 | -1.16% |
| 2026-02-05 | 25.06 | 25.39 | 24.80 | 25.10 | 24.69 | qfq | 4,075,448 | 102,121,154 | 0.76% |
| 2026-02-04 | 24.35 | 25.35 | 24.00 | 24.91 | 24.50 | qfq | 5,063,021 | 125,640,340 | 2.22% |
| 2026-02-03 | 24.82 | 24.82 | 23.58 | 24.37 | 23.97 | qfq | 6,694,752 | 162,585,881 | 0.87% |
| 2026-02-02 | 23.58 | 25.80 | 23.50 | 24.16 | 23.76 | qfq | 8,781,395 | 217,147,006 | 2.90% |
| 2026-01-30 | 22.74 | 23.52 | 22.71 | 23.48 | 23.10 | qfq | 3,147,844 | 73,079,335 | 2.35% |
| 2026-01-29 | 22.71 | 23.40 | 22.54 | 22.94 | 22.56 | qfq | 3,171,240 | 73,230,407 | 0.70% |
| 2026-01-28 | 23.32 | 23.58 | 22.74 | 22.78 | 22.41 | qfq | 3,126,600 | 72,171,927 | -1.85% |
| 2026-01-27 | 23.31 | 23.40 | 22.52 | 23.21 | 22.83 | qfq | 3,736,600 | 86,054,162 | -0.56% |
| 2026-01-26 | 23.56 | 23.92 | 23.10 | 23.34 | 22.96 | qfq | 3,968,620 | 93,019,476 | -1.89% |
| 2026-01-23 | 23.56 | 23.86 | 23.40 | 23.79 | 23.40 | qfq | 2,419,820 | 57,128,690 | 0.98% |
| 2026-01-22 | 23.41 | 23.81 | 23.12 | 23.56 | 23.17 | qfq | 2,986,180 | 70,132,575 | 1.38% |
| 2026-01-21 | 22.90 | 23.45 | 22.71 | 23.24 | 22.86 | qfq | 2,717,765 | 62,849,242 | 0.87% |
| 2026-01-20 | 22.68 | 23.26 | 22.63 | 23.04 | 22.66 | qfq | 3,489,336 | 80,234,862 | 1.90% |
| 2026-01-19 | 22.13 | 22.62 | 22.01 | 22.61 | 22.24 | qfq | 2,954,400 | 66,469,483 | 1.94% |
| 2026-01-16 | 22.40 | 22.40 | 22.03 | 22.18 | 21.82 | qfq | 2,471,140 | 54,930,287 | -0.58% |
| 2026-01-15 | 22.07 | 22.42 | 21.91 | 22.31 | 21.94 | qfq | 2,356,340 | 52,459,017 | 1.00% |
| 2026-01-14 | 22.21 | 22.38 | 21.88 | 22.09 | 21.73 | qfq | 3,760,980 | 83,331,971 | -0.63% |
| 2026-01-13 | 22.30 | 22.74 | 22.16 | 22.23 | 21.87 | qfq | 3,697,116 | 83,009,257 | 0.36% |
| 2026-01-12 | 22.32 | 22.37 | 21.80 | 22.15 | 21.79 | qfq | 4,230,726 | 93,418,418 | 0.14% |
| 2026-01-09 | 21.88 | 22.17 | 21.70 | 22.12 | 21.76 | qfq | 3,509,338 | 77,030,953 | 1.05% |
| 2026-01-08 | 21.34 | 21.95 | 21.33 | 21.89 | 21.53 | qfq | 3,837,040 | 83,209,613 | 2.43% |
| 2026-01-07 | 21.55 | 21.78 | 21.31 | 21.37 | 21.02 | qfq | 3,237,500 | 69,746,260 | -0.70% |
| 2026-01-06 | 21.66 | 21.88 | 21.40 | 21.52 | 21.17 | qfq | 3,957,300 | 85,412,663 | -0.65% |
| 2026-01-05 | 21.97 | 22.09 | 21.58 | 21.66 | 21.31 | qfq | 3,686,658 | 80,567,710 | -1.72% |
| 2025-12-31 | 21.62 | 22.08 | 21.46 | 22.04 | 21.68 | qfq | 2,806,700 | 61,317,483 | 1.52% |
| 2025-12-30 | 21.78 | 22.08 | 21.52 | 21.71 | 21.35 | qfq | 2,303,500 | 50,159,263 | -0.18% |
| 2025-12-29 | 21.83 | 21.90 | 21.36 | 21.75 | 21.39 | qfq | 2,430,300 | 52,476,838 | -0.73% |
| 2025-12-26 | 22.46 | 22.50 | 21.83 | 21.91 | 21.55 | qfq | 2,598,000 | 57,240,648 | -2.19% |
| 2025-12-25 | 22.22 | 22.42 | 22.00 | 22.40 | 22.03 | qfq | 2,280,420 | 50,631,561 | 1.08% |
| 2025-12-24 | 22.29 | 22.29 | 21.98 | 22.16 | 21.80 | qfq | 1,762,200 | 38,986,900 | -0.27% |
| 2025-12-23 | 22.00 | 22.38 | 21.82 | 22.22 | 21.86 | qfq | 3,224,000 | 71,402,572 | 1.37% |
| 2025-12-22 | 22.07 | 22.46 | 21.81 | 21.92 | 21.56 | qfq | 2,938,300 | 64,827,813 | -0.63% |
| 2025-12-19 | 21.45 | 22.13 | 21.21 | 22.06 | 21.70 | qfq | 2,916,800 | 63,344,291 | 3.52% |
| 2025-12-18 | 21.22 | 21.58 | 21.00 | 21.31 | 20.96 | qfq | 2,829,592 | 60,518,922 | 0.09% |
| 2025-12-17 | 21.06 | 21.37 | 20.75 | 21.29 | 20.94 | qfq | 2,226,760 | 46,833,112 | 0.76% |
| 2025-12-16 | 21.37 | 21.54 | 21.06 | 21.13 | 20.78 | qfq | 2,389,025 | 50,840,923 | -1.58% |
| 2025-12-15 | 21.25 | 21.78 | 21.02 | 21.47 | 21.12 | qfq | 2,881,200 | 61,769,522 | 1.08% |
| 2025-12-12 | 21.71 | 22.00 | 21.19 | 21.24 | 20.89 | qfq | 3,822,860 | 82,342,327 | -2.21% |
| 2025-12-11 | 22.51 | 22.56 | 21.70 | 21.72 | 21.36 | qfq | 3,761,460 | 82,838,325 | -3.21% |
| 2025-12-10 | 23.26 | 23.60 | 22.37 | 22.44 | 22.07 | qfq | 4,089,525 | 93,040,849 | -3.48% |
| 2025-12-09 | 23.08 | 24.12 | 22.88 | 23.25 | 22.87 | qfq | 5,723,355 | 134,278,645 | 0.43% |
| 2025-12-08 | 23.51 | 23.77 | 22.88 | 23.15 | 22.77 | qfq | 4,700,366 | 109,323,067 | 0.04% |
| 2025-12-05 | 23.13 | 23.64 | 22.75 | 23.14 | 22.76 | qfq | 5,364,446 | 124,394,889 | 0.17% |
| 2025-12-04 | 24.41 | 24.51 | 23.00 | 23.10 | 22.72 | qfq | 6,602,985 | 155,560,332 | -4.94% |
| 2025-12-03 | 24.93 | 25.98 | 24.01 | 24.30 | 23.90 | qfq | 12,728,055 | 313,444,777 | -3.34% |
| 2025-12-02 | 22.80 | 25.14 | 22.72 | 25.14 | 24.73 | qfq | 7,191,367 | 175,200,006 | 10.02% |
| 2025-12-01 | 23.46 | 23.50 | 22.72 | 22.85 | 22.48 | qfq | 3,760,500 | 86,514,389 | -1.97% |
| 2025-11-28 | 22.93 | 23.31 | 22.44 | 23.31 | 22.93 | qfq | 2,586,980 | 59,431,168 | 1.35% |
| 2025-11-27 | 22.87 | 23.32 | 22.72 | 23.00 | 22.62 | qfq | 2,002,500 | 46,120,519 | 0.04% |
| 2025-11-26 | 23.03 | 23.65 | 22.42 | 22.99 | 22.61 | qfq | 3,430,218 | 78,562,042 | -0.09% |
| 2025-11-25 | 23.08 | 23.44 | 22.60 | 23.01 | 22.63 | qfq | 3,185,856 | 73,616,043 | 0.83% |
| 2025-11-24 | 21.86 | 23.14 | 21.86 | 22.82 | 22.45 | qfq | 4,638,900 | 104,382,895 | 4.68% |
| 2025-11-21 | 23.16 | 23.50 | 21.60 | 21.80 | 21.44 | qfq | 4,380,740 | 97,408,669 | -6.96% |
| 2025-11-20 | 24.26 | 24.30 | 23.11 | 23.43 | 23.05 | qfq | 2,912,580 | 68,549,758 | -2.62% |
| 2025-11-19 | 24.30 | 24.88 | 23.90 | 24.06 | 23.67 | qfq | 3,629,100 | 88,124,395 | -1.07% |
| 2025-11-18 | 25.44 | 25.45 | 24.00 | 24.32 | 23.92 | qfq | 3,982,219 | 97,944,722 | -4.81% |
| 2025-11-17 | 26.06 | 26.22 | 25.03 | 25.55 | 25.13 | qfq | 5,542,535 | 141,748,277 | -0.97% |
| 2025-11-14 | 24.37 | 26.33 | 24.05 | 25.80 | 25.38 | qfq | 9,901,912 | 251,643,218 | 5.52% |
| 2025-11-13 | 23.01 | 24.59 | 23.01 | 24.45 | 24.05 | qfq | 6,572,279 | 157,290,342 | 6.30% |
| 2025-11-12 | 23.39 | 23.55 | 22.91 | 23.00 | 22.62 | qfq | 3,018,620 | 69,787,393 | -1.54% |
| 2025-11-11 | 23.32 | 23.60 | 23.00 | 23.36 | 22.98 | qfq | 3,209,514 | 74,788,418 | 0.17% |
| 2025-11-10 | 23.60 | 23.80 | 23.22 | 23.32 | 22.94 | qfq | 4,167,740 | 97,827,319 | -1.81% |
| 2025-11-07 | 23.90 | 24.27 | 23.70 | 23.75 | 23.36 | qfq | 4,221,568 | 100,939,373 | -0.67% |
| 2025-11-06 | 23.61 | 24.45 | 23.25 | 23.91 | 23.52 | qfq | 6,381,120 | 152,093,692 | -0.13% |
| 2025-11-05 | 23.51 | 24.62 | 23.19 | 23.94 | 23.55 | qfq | 10,702,723 | 255,716,381 | 0.59% |
| 2025-11-04 | 23.97 | 25.25 | 23.64 | 23.80 | 23.41 | qfq | 16,205,179 | 396,792,725 | 3.70% |
| 2025-11-03 | 22.84 | 23.03 | 22.30 | 22.95 | 22.57 | qfq | 3,856,979 | 87,657,579 | 2.27% |
| 2025-10-31 | 22.20 | 22.60 | 21.89 | 22.44 | 22.07 | qfq | 3,488,140 | 77,891,812 | 2.37% |
| 2025-10-30 | 22.90 | 23.00 | 21.65 | 21.92 | 21.56 | qfq | 5,483,980 | 121,790,058 | -4.28% |
| 2025-10-29 | 22.57 | 23.50 | 22.22 | 22.90 | 22.53 | qfq | 4,282,363 | 97,692,185 | 0.57% |
| 2025-10-28 | 23.22 | 23.35 | 22.61 | 22.77 | 22.40 | qfq | 4,074,400 | 92,801,478 | -1.94% |
| 2025-10-27 | 22.73 | 23.86 | 22.41 | 23.22 | 22.84 | qfq | 6,209,025 | 143,678,450 | 1.71% |
| 2025-10-24 | 23.17 | 23.19 | 22.50 | 22.83 | 22.46 | qfq | 6,178,276 | 140,616,414 | -2.31% |
| 2025-10-23 | 22.35 | 23.86 | 21.85 | 23.37 | 22.99 | qfq | 7,864,768 | 181,643,455 | 4.56% |
| 2025-10-22 | 21.22 | 22.61 | 21.06 | 22.35 | 21.98 | qfq | 4,950,562 | 109,010,804 | 5.28% |
| 2025-10-21 | 20.98 | 21.25 | 20.81 | 21.23 | 20.88 | qfq | 2,388,232 | 50,325,818 | 1.53% |
| 2025-10-20 | 20.76 | 20.98 | 20.51 | 20.91 | 20.57 | qfq | 1,821,540 | 37,955,379 | 2.05% |
| 2025-10-17 | 20.59 | 20.99 | 20.38 | 20.49 | 20.15 | qfq | 1,831,340 | 37,794,139 | -0.34% |
| 2025-10-16 | 21.00 | 21.10 | 20.45 | 20.56 | 20.22 | qfq | 2,036,870 | 42,316,941 | -2.10% |
| 2025-10-15 | 20.61 | 21.23 | 20.61 | 21.00 | 20.66 | qfq | 2,471,000 | 51,823,652 | 1.94% |
| 2025-10-14 | 21.00 | 21.15 | 20.46 | 20.60 | 20.26 | qfq | 2,193,605 | 45,481,122 | -0.91% |
| 2025-10-13 | 20.03 | 20.99 | 19.56 | 20.79 | 20.45 | qfq | 3,511,200 | 71,879,249 | -1.70% |
| 2025-10-10 | 20.29 | 21.68 | 20.17 | 21.15 | 20.80 | qfq | 5,222,780 | 110,851,437 | 3.88% |
| 2025-10-09 | 20.62 | 20.88 | 20.30 | 20.36 | 20.03 | qfq | 2,779,600 | 57,003,452 | -1.36% |
| 2025-09-30 | 20.78 | 20.93 | 20.49 | 20.64 | 20.30 | qfq | 3,115,400 | 64,557,198 | -0.15% |
| 2025-09-29 | 20.31 | 20.90 | 19.80 | 20.67 | 20.33 | qfq | 2,902,499 | 59,582,431 | 1.77% |
| 2025-09-26 | 19.85 | 20.41 | 19.51 | 20.31 | 19.98 | qfq | 2,798,000 | 56,218,844 | 2.27% |
| 2025-09-25 | 20.37 | 20.63 | 19.83 | 19.86 | 19.53 | qfq | 2,439,640 | 49,130,097 | -2.65% |
| 2025-09-24 | 19.57 | 20.51 | 19.38 | 20.40 | 20.07 | qfq | 3,656,820 | 73,125,112 | 2.20% |
| 2025-09-23 | 20.41 | 20.65 | 19.10 | 19.96 | 19.34 | qfq | 4,921,426 | 96,969,154 | -2.63% |
| 2025-09-22 | 21.32 | 21.41 | 19.87 | 20.50 | 19.86 | qfq | 6,377,187 | 130,089,369 | -3.76% |
| 2025-09-19 | 20.60 | 21.56 | 20.31 | 21.30 | 20.64 | qfq | 4,895,347 | 102,832,195 | 3.40% |
| 2025-09-18 | 20.52 | 20.97 | 20.29 | 20.60 | 19.96 | qfq | 3,744,861 | 76,953,937 | 0.24% |
| 2025-09-17 | 20.66 | 20.88 | 20.44 | 20.55 | 19.91 | qfq | 1,906,340 | 39,221,607 | -0.92% |
| 2025-09-16 | 20.40 | 20.83 | 20.23 | 20.74 | 20.10 | qfq | 2,637,820 | 54,376,247 | 2.12% |
| 2025-09-15 | 20.60 | 20.76 | 20.22 | 20.31 | 19.68 | qfq | 2,664,490 | 54,428,336 | -1.22% |
| 2025-09-12 | 21.07 | 21.24 | 20.55 | 20.56 | 19.92 | qfq | 2,063,600 | 42,853,956 | -2.42% |
| 2025-09-11 | 20.80 | 21.12 | 20.50 | 21.07 | 20.42 | qfq | 2,215,174 | 46,068,645 | -0.05% |
| 2025-09-10 | 21.06 | 21.29 | 20.87 | 21.08 | 20.43 | qfq | 1,382,255 | 29,101,033 | 0.00% |
| 2025-09-09 | 21.31 | 21.37 | 20.98 | 21.08 | 20.43 | qfq | 2,333,051 | 49,349,925 | -0.14% |
| 2025-09-08 | 20.57 | 21.24 | 20.29 | 21.11 | 20.46 | qfq | 3,107,577 | 65,021,862 | 2.73% |
| 2025-09-05 | 20.58 | 20.58 | 19.97 | 20.55 | 19.91 | qfq | 2,338,772 | 47,646,719 | 1.43% |
| 2025-09-04 | 20.26 | 20.68 | 19.92 | 20.26 | 19.63 | qfq | 3,182,104 | 64,828,369 | 0.65% |
| 2025-09-03 | 20.86 | 20.90 | 20.06 | 20.13 | 19.51 | qfq | 2,323,600 | 47,420,355 | -3.13% |
| 2025-09-02 | 21.07 | 21.15 | 20.06 | 20.78 | 20.14 | qfq | 4,604,420 | 94,303,269 | -1.33% |
| 2025-09-01 | 20.89 | 21.75 | 20.22 | 21.06 | 20.41 | qfq | 6,271,497 | 133,206,237 | 0.53% |
| 2025-08-29 | 20.80 | 21.37 | 20.57 | 20.95 | 20.30 | qfq | 4,313,757 | 90,278,663 | 0.96% |
| 2025-08-28 | 21.05 | 21.69 | 19.91 | 20.75 | 20.11 | qfq | 5,078,336 | 105,307,220 | -1.71% |
| 2025-08-27 | 22.02 | 22.37 | 21.07 | 21.11 | 20.46 | qfq | 3,844,206 | 83,536,957 | -4.35% |
| 2025-08-26 | 21.60 | 22.35 | 21.41 | 22.07 | 21.39 | qfq | 3,219,920 | 70,974,643 | 2.22% |
| 2025-08-25 | 21.35 | 22.18 | 21.20 | 21.59 | 20.92 | qfq | 4,261,520 | 92,980,386 | 1.12% |
| 2025-08-22 | 21.38 | 21.82 | 21.10 | 21.35 | 20.69 | qfq | 3,106,427 | 66,386,148 | -0.74% |
| 2025-08-21 | 21.42 | 21.73 | 21.30 | 21.51 | 20.84 | qfq | 2,008,910 | 43,291,285 | 0.33% |
| 2025-08-20 | 21.29 | 21.46 | 21.11 | 21.44 | 20.78 | qfq | 1,924,820 | 41,082,729 | 0.70% |
| 2025-08-19 | 20.91 | 21.38 | 20.82 | 21.29 | 20.63 | qfq | 3,002,370 | 63,705,881 | 1.82% |
| 2025-08-18 | 21.20 | 21.28 | 20.81 | 20.91 | 20.26 | qfq | 3,021,975 | 63,457,823 | -0.19% |
| 2025-08-15 | 20.87 | 21.23 | 20.81 | 20.95 | 20.30 | qfq | 2,535,400 | 53,260,637 | 0.67% |
| 2025-08-14 | 21.41 | 21.55 | 20.72 | 20.81 | 20.16 | qfq | 2,738,340 | 57,668,599 | -2.80% |
| 2025-08-13 | 21.90 | 22.02 | 21.36 | 21.41 | 20.75 | qfq | 2,808,782 | 60,559,167 | -2.24% |
| 2025-08-12 | 21.99 | 22.12 | 21.73 | 21.90 | 21.22 | qfq | 2,203,400 | 48,173,376 | 0.18% |
| 2025-08-11 | 21.80 | 22.03 | 21.65 | 21.86 | 21.18 | qfq | 2,685,575 | 58,648,023 | 0.51% |
| 2025-08-08 | 21.70 | 21.96 | 21.40 | 21.75 | 21.08 | qfq | 3,135,674 | 67,888,358 | 0.32% |
| 2025-08-07 | 21.80 | 22.09 | 21.60 | 21.68 | 21.01 | qfq | 3,209,420 | 69,915,635 | -0.41% |
| 2025-08-06 | 22.01 | 22.30 | 21.76 | 21.77 | 21.10 | qfq | 3,877,916 | 85,100,895 | 0.09% |
| 2025-08-05 | 21.47 | 21.97 | 21.26 | 21.75 | 21.08 | qfq | 4,631,236 | 99,750,539 | 1.35% |
| 2025-08-04 | 21.12 | 21.92 | 20.70 | 21.46 | 20.79 | qfq | 5,770,822 | 123,239,336 | 0.19% |
| 2025-08-01 | 20.45 | 21.60 | 20.36 | 21.42 | 20.76 | qfq | 6,546,690 | 137,990,952 | 4.74% |
| 2025-07-31 | 20.57 | 20.91 | 20.31 | 20.45 | 19.82 | qfq | 4,196,251 | 86,489,087 | -1.11% |
| 2025-07-30 | 20.91 | 21.15 | 20.20 | 20.68 | 20.04 | qfq | 5,741,908 | 117,813,294 | -1.10% |
| 2025-07-29 | 20.38 | 21.60 | 20.20 | 20.91 | 20.26 | qfq | 8,532,402 | 179,760,166 | 2.65% |
| 2025-07-28 | 19.90 | 20.44 | 19.71 | 20.37 | 19.74 | qfq | 3,704,080 | 74,368,921 | 2.36% |
| 2025-07-25 | 19.40 | 19.94 | 19.34 | 19.90 | 19.28 | qfq | 2,912,588 | 57,366,473 | 2.90% |
| 2025-07-24 | 19.22 | 19.44 | 19.21 | 19.34 | 18.74 | qfq | 1,591,900 | 30,743,970 | 0.78% |
| 2025-07-23 | 19.49 | 19.50 | 19.12 | 19.19 | 18.60 | qfq | 2,011,369 | 38,686,823 | -0.83% |
| 2025-07-22 | 19.34 | 19.54 | 19.25 | 19.35 | 18.75 | qfq | 2,127,604 | 41,230,238 | -0.26% |
| 2025-07-21 | 19.00 | 19.44 | 18.91 | 19.40 | 18.80 | qfq | 2,734,424 | 52,683,071 | 2.97% |
| 2025-07-18 | 19.00 | 19.04 | 18.68 | 18.84 | 18.26 | qfq | 1,890,900 | 35,561,473 | 0.00% |
| 2025-07-17 | 19.09 | 19.22 | 18.80 | 18.84 | 18.26 | qfq | 2,185,873 | 41,594,496 | -1.26% |
| 2025-07-16 | 18.71 | 19.14 | 18.71 | 19.08 | 18.49 | qfq | 3,545,420 | 67,190,016 | 2.09% |
| 2025-07-15 | 19.84 | 19.89 | 18.49 | 18.69 | 18.11 | qfq | 6,250,403 | 118,393,683 | -4.01% |
| 2025-07-14 | 18.95 | 19.55 | 18.86 | 19.47 | 18.87 | qfq | 3,018,510 | 58,003,076 | 2.74% |
| 2025-07-11 | 19.26 | 19.35 | 18.72 | 18.95 | 18.36 | qfq | 2,605,386 | 49,430,216 | -1.61% |
| 2025-07-10 | 19.06 | 19.30 | 18.86 | 19.26 | 18.66 | qfq | 2,032,659 | 38,841,240 | 1.21% |
| 2025-07-09 | 19.03 | 19.21 | 18.93 | 19.03 | 18.44 | qfq | 1,995,558 | 38,026,036 | 0.53% |
| 2025-07-08 | 18.86 | 18.96 | 18.67 | 18.93 | 18.34 | qfq | 1,970,349 | 37,104,248 | 0.69% |
| 2025-07-07 | 18.66 | 18.91 | 18.31 | 18.80 | 18.22 | qfq | 2,859,209 | 53,245,790 | 0.11% |
| 2025-07-04 | 19.14 | 19.22 | 18.73 | 18.78 | 18.20 | qfq | 2,051,500 | 38,722,966 | -1.37% |
| 2025-07-03 | 19.10 | 19.38 | 18.90 | 19.04 | 18.45 | qfq | 2,119,132 | 40,458,208 | -0.31% |
| 2025-07-02 | 18.72 | 19.15 | 18.60 | 19.10 | 18.51 | qfq | 3,089,700 | 58,517,966 | 2.63% |
| 2025-07-01 | 18.37 | 18.69 | 18.30 | 18.61 | 18.03 | qfq | 2,286,980 | 42,379,617 | 1.31% |
| 2025-06-30 | 18.30 | 18.45 | 18.12 | 18.37 | 17.80 | qfq | 2,292,155 | 42,041,288 | 1.60% |
| 2025-06-27 | 17.91 | 18.16 | 17.71 | 18.08 | 17.52 | qfq | 1,955,840 | 35,162,748 | 1.12% |
| 2025-06-26 | 17.77 | 18.00 | 17.72 | 17.88 | 17.33 | qfq | 1,633,400 | 29,146,047 | 0.51% |
| 2025-06-25 | 17.82 | 18.08 | 17.67 | 17.79 | 17.24 | qfq | 2,272,196 | 40,600,169 | 0.62% |
| 2025-06-24 | 17.09 | 17.70 | 16.98 | 17.68 | 17.13 | qfq | 2,343,310 | 41,012,208 | 3.94% |
| 2025-06-23 | 16.70 | 17.10 | 16.42 | 17.01 | 16.48 | qfq | 2,657,190 | 44,799,694 | 0.59% |
| 2025-06-20 | 16.96 | 17.28 | 16.71 | 16.91 | 16.39 | qfq | 1,626,300 | 27,608,951 | -0.29% |
| 2025-06-19 | 17.70 | 17.70 | 16.88 | 16.96 | 16.43 | qfq | 2,292,320 | 39,382,911 | -3.58% |
| 2025-06-18 | 17.76 | 17.81 | 17.43 | 17.59 | 17.04 | qfq | 1,496,623 | 26,260,035 | -1.24% |
| 2025-06-17 | 17.94 | 18.04 | 17.62 | 17.81 | 17.26 | qfq | 1,372,300 | 24,421,739 | 0.00% |
| 2025-06-16 | 17.74 | 18.09 | 17.53 | 17.81 | 17.26 | qfq | 2,163,240 | 38,573,246 | 1.54% |
| 2025-06-13 | 17.80 | 17.94 | 17.37 | 17.54 | 17.00 | qfq | 1,952,400 | 34,262,041 | -2.12% |
| 2025-06-12 | 17.93 | 18.17 | 17.72 | 17.92 | 17.36 | qfq | 1,889,310 | 33,891,984 | 0.39% |
| 2025-06-11 | 17.79 | 18.00 | 17.77 | 17.85 | 17.30 | qfq | 1,651,800 | 29,561,316 | 0.73% |
| 2025-06-10 | 18.31 | 18.41 | 17.50 | 17.72 | 17.17 | qfq | 3,017,676 | 53,928,150 | -3.22% |
| 2025-06-09 | 18.14 | 18.35 | 17.89 | 18.31 | 17.74 | qfq | 2,143,200 | 38,984,852 | 0.94% |
| 2025-06-06 | 18.08 | 18.19 | 17.76 | 18.14 | 17.58 | qfq | 1,164,900 | 20,949,326 | 0.83% |
| 2025-06-05 | 18.05 | 18.29 | 17.91 | 17.99 | 17.43 | qfq | 1,776,770 | 32,105,654 | -0.11% |
| 2025-06-04 | 17.64 | 18.18 | 17.60 | 18.01 | 17.45 | qfq | 1,860,920 | 33,305,112 | 2.27% |
| 2025-06-03 | 17.54 | 17.92 | 17.30 | 17.61 | 17.06 | qfq | 2,071,997 | 36,623,914 | -0.73% |
| 2025-05-30 | 17.88 | 18.11 | 17.61 | 17.74 | 17.19 | qfq | 1,530,090 | 27,149,176 | -0.22% |
| 2025-05-29 | 17.73 | 17.99 | 17.54 | 17.78 | 17.23 | qfq | 1,558,345 | 27,761,018 | 0.57% |
| 2025-05-28 | 17.65 | 17.90 | 17.45 | 17.68 | 17.13 | qfq | 1,379,900 | 24,363,279 | -0.45% |
| 2025-05-27 | 17.68 | 17.99 | 17.47 | 17.76 | 16.92 | qfq | 1,894,200 | 33,563,228 | 0.74% |
| 2025-05-26 | 17.63 | 17.84 | 17.37 | 17.63 | 16.80 | qfq | 1,598,500 | 28,153,770 | 0.00% |
| 2025-05-23 | 17.77 | 18.02 | 17.49 | 17.63 | 16.80 | qfq | 1,951,380 | 34,661,987 | -1.23% |
| 2025-05-22 | 17.95 | 18.28 | 17.62 | 17.85 | 17.01 | qfq | 1,897,700 | 33,984,824 | -1.22% |
| 2025-05-21 | 18.36 | 18.42 | 17.76 | 18.07 | 17.22 | qfq | 1,522,000 | 27,434,340 | -1.04% |
| 2025-05-20 | 17.87 | 18.30 | 17.71 | 18.26 | 17.40 | qfq | 2,002,680 | 36,232,293 | 2.18% |
| 2025-05-19 | 17.85 | 17.92 | 17.50 | 17.87 | 17.03 | qfq | 2,049,320 | 36,343,939 | 1.13% |
| 2025-05-16 | 17.64 | 17.75 | 17.50 | 17.67 | 16.84 | qfq | 1,772,800 | 31,240,758 | 0.17% |
| 2025-05-15 | 17.15 | 17.78 | 17.10 | 17.64 | 16.81 | qfq | 3,133,444 | 54,824,235 | 2.92% |
| 2025-05-14 | 17.41 | 17.65 | 17.00 | 17.14 | 16.33 | qfq | 2,823,800 | 48,637,874 | -2.56% |
| 2025-05-13 | 17.68 | 17.88 | 17.42 | 17.59 | 16.76 | qfq | 2,459,400 | 43,419,815 | -0.06% |
| 2025-05-12 | 17.40 | 17.75 | 17.32 | 17.60 | 16.77 | qfq | 3,218,020 | 56,551,991 | 2.09% |
| 2025-05-09 | 17.40 | 17.59 | 17.18 | 17.24 | 16.43 | qfq | 1,993,100 | 34,539,217 | -0.81% |
| 2025-05-08 | 17.18 | 17.38 | 16.98 | 17.38 | 16.56 | qfq | 3,407,120 | 58,904,066 | 1.16% |
| 2025-05-07 | 16.92 | 17.57 | 16.86 | 17.18 | 16.37 | qfq | 4,694,670 | 80,957,353 | 2.57% |
| 2025-05-06 | 16.35 | 16.80 | 16.35 | 16.75 | 15.96 | qfq | 5,467,900 | 91,084,566 | 3.01% |
| 2025-04-30 | 15.79 | 16.55 | 15.68 | 16.26 | 15.49 | qfq | 6,509,480 | 105,932,129 | 4.84% |
| 2025-04-29 | 15.30 | 15.67 | 15.00 | 15.51 | 14.78 | qfq | 5,050,600 | 78,136,545 | 4.16% |
| 2025-04-28 | 14.88 | 15.05 | 14.40 | 14.89 | 14.19 | qfq | 2,410,073 | 35,551,557 | -0.40% |
| 2025-04-25 | 14.85 | 15.17 | 14.67 | 14.95 | 14.24 | qfq | 1,170,100 | 17,471,129 | 0.67% |
| 2025-04-24 | 14.90 | 14.99 | 14.66 | 14.85 | 14.15 | qfq | 1,316,600 | 19,537,151 | 0.54% |
| 2025-04-23 | 14.60 | 14.87 | 14.60 | 14.77 | 14.07 | qfq | 1,142,640 | 16,853,101 | 1.44% |
| 2025-04-22 | 14.48 | 14.65 | 14.42 | 14.56 | 13.87 | qfq | 1,049,900 | 15,239,291 | 0.90% |
| 2025-04-21 | 14.32 | 14.54 | 14.13 | 14.43 | 13.75 | qfq | 1,546,400 | 22,314,799 | 0.91% |
| 2025-04-18 | 14.40 | 14.47 | 14.03 | 14.30 | 13.62 | qfq | 1,240,780 | 17,681,898 | -0.21% |
| 2025-04-17 | 13.95 | 14.47 | 13.83 | 14.33 | 13.65 | qfq | 1,597,080 | 22,825,680 | 2.43% |
| 2025-04-16 | 14.28 | 14.43 | 13.75 | 13.99 | 13.33 | qfq | 2,103,340 | 29,478,400 | -2.10% |
| 2025-04-15 | 14.39 | 14.44 | 14.09 | 14.29 | 13.62 | qfq | 1,309,600 | 18,688,345 | 1.06% |
| 2025-04-14 | 13.99 | 14.54 | 13.79 | 14.14 | 13.47 | qfq | 1,908,140 | 27,188,910 | 3.51% |
| 2025-04-11 | 13.68 | 13.96 | 13.61 | 13.66 | 13.02 | qfq | 2,165,840 | 29,915,248 | -0.07% |
| 2025-04-10 | 13.61 | 13.90 | 13.45 | 13.67 | 13.02 | qfq | 3,438,780 | 47,241,398 | 4.83% |
| 2025-04-09 | 12.64 | 13.25 | 11.77 | 13.04 | 12.42 | qfq | 4,098,140 | 51,792,431 | 2.03% |
| 2025-04-08 | 13.00 | 13.48 | 12.45 | 12.78 | 12.18 | qfq | 4,981,350 | 63,911,384 | -5.68% |
| 2025-04-07 | 14.62 | 14.74 | 13.55 | 13.55 | 12.91 | qfq | 2,171,500 | 29,783,623 | -9.97% |
| 2025-04-03 | 15.00 | 15.37 | 14.70 | 15.05 | 14.34 | qfq | 3,050,440 | 45,784,332 | -2.34% |
| 2025-04-02 | 15.30 | 15.53 | 14.98 | 15.41 | 14.68 | qfq | 2,118,854 | 32,539,735 | 1.85% |
| 2025-04-01 | 14.85 | 15.42 | 14.85 | 15.13 | 14.42 | qfq | 2,175,450 | 33,090,886 | 2.09% |
| 2025-03-31 | 15.10 | 15.10 | 14.57 | 14.82 | 14.12 | qfq | 2,027,400 | 29,911,222 | -1.46% |
| 2025-03-28 | 15.46 | 15.57 | 15.02 | 15.04 | 14.33 | qfq | 1,650,470 | 25,105,793 | -2.72% |
| 2025-03-27 | 15.53 | 15.73 | 15.13 | 15.46 | 14.73 | qfq | 1,836,600 | 28,364,896 | -0.71% |
| 2025-03-26 | 15.03 | 15.80 | 14.93 | 15.57 | 14.83 | qfq | 3,603,930 | 55,974,987 | 3.39% |
| 2025-03-25 | 15.25 | 15.61 | 14.79 | 15.06 | 14.35 | qfq | 4,011,520 | 60,850,859 | -1.76% |
| 2025-03-24 | 15.80 | 16.85 | 15.16 | 15.33 | 14.61 | qfq | 7,285,270 | 116,162,331 | -2.29% |
| 2025-03-21 | 15.90 | 15.90 | 15.45 | 15.69 | 14.95 | qfq | 1,799,640 | 28,158,168 | -1.01% |
| 2025-03-20 | 15.68 | 16.15 | 15.63 | 15.85 | 15.10 | qfq | 1,821,880 | 28,902,763 | 0.38% |
| 2025-03-19 | 15.99 | 15.99 | 15.64 | 15.79 | 15.04 | qfq | 1,657,600 | 26,189,284 | -1.31% |
| 2025-03-18 | 16.00 | 16.07 | 15.76 | 16.00 | 15.24 | qfq | 1,313,300 | 20,893,232 | 0.00% |
| 2025-03-17 | 15.75 | 16.02 | 15.62 | 16.00 | 15.24 | qfq | 1,908,140 | 30,273,136 | 1.78% |
| 2025-03-14 | 15.47 | 15.76 | 15.23 | 15.72 | 14.98 | qfq | 1,941,180 | 30,133,230 | 1.95% |
| 2025-03-13 | 15.58 | 15.66 | 15.11 | 15.42 | 14.69 | qfq | 1,617,860 | 24,797,193 | -1.03% |
| 2025-03-12 | 15.72 | 15.79 | 15.45 | 15.58 | 14.84 | qfq | 1,389,100 | 21,605,639 | -0.64% |
| 2025-03-11 | 15.62 | 15.68 | 15.31 | 15.68 | 14.94 | qfq | 1,861,640 | 28,885,115 | 0.19% |
| 2025-03-10 | 15.23 | 15.87 | 15.23 | 15.65 | 14.91 | qfq | 3,255,360 | 50,994,731 | 2.69% |
| 2025-03-07 | 15.36 | 15.39 | 15.11 | 15.24 | 14.52 | qfq | 1,312,580 | 20,017,180 | -0.78% |
| 2025-03-06 | 15.20 | 15.44 | 15.07 | 15.36 | 14.63 | qfq | 1,940,460 | 29,744,900 | 1.12% |
| 2025-03-05 | 15.13 | 15.30 | 14.89 | 15.19 | 14.47 | qfq | 1,771,740 | 26,657,870 | 0.13% |
| 2025-03-04 | 14.70 | 15.20 | 14.70 | 15.17 | 14.45 | qfq | 1,698,500 | 25,571,073 | 2.50% |
| 2025-03-03 | 14.79 | 15.10 | 14.76 | 14.80 | 14.10 | qfq | 2,000,980 | 29,926,754 | 0.07% |
| 2025-02-28 | 15.14 | 15.19 | 14.75 | 14.79 | 14.09 | qfq | 1,870,360 | 27,924,785 | -2.63% |
| 2025-02-27 | 15.23 | 15.38 | 14.90 | 15.19 | 14.47 | qfq | 1,790,695 | 27,059,118 | -0.39% |
| 2025-02-26 | 15.09 | 15.37 | 15.09 | 15.25 | 14.53 | qfq | 1,613,100 | 24,583,202 | 1.13% |
| 2025-02-25 | 15.29 | 15.35 | 15.05 | 15.08 | 14.37 | qfq | 1,701,415 | 25,825,851 | -1.37% |
| 2025-02-24 | 14.88 | 15.38 | 14.71 | 15.29 | 14.57 | qfq | 2,492,115 | 37,835,363 | 2.21% |
| 2025-02-21 | 15.27 | 15.37 | 14.80 | 14.96 | 14.25 | qfq | 2,263,640 | 33,889,173 | -2.03% |
| 2025-02-20 | 15.07 | 15.28 | 14.92 | 15.27 | 14.55 | qfq | 1,786,780 | 27,075,033 | 1.26% |
| 2025-02-19 | 14.69 | 15.16 | 14.58 | 15.08 | 14.37 | qfq | 2,533,440 | 37,778,095 | 2.94% |
| 2025-02-18 | 15.23 | 15.23 | 14.59 | 14.65 | 13.96 | qfq | 2,418,244 | 35,847,369 | -3.30% |
| 2025-02-17 | 14.99 | 15.23 | 14.97 | 15.15 | 14.43 | qfq | 2,793,180 | 42,210,316 | 0.53% |
| 2025-02-14 | 15.15 | 15.19 | 14.97 | 15.07 | 14.36 | qfq | 1,582,664 | 23,833,885 | -0.20% |
| 2025-02-13 | 15.30 | 15.34 | 15.08 | 15.10 | 14.39 | qfq | 1,601,490 | 24,275,940 | -1.31% |
| 2025-02-12 | 15.48 | 15.58 | 15.10 | 15.30 | 14.58 | qfq | 2,278,660 | 34,851,948 | -1.35% |
| 2025-02-11 | 15.47 | 15.55 | 15.17 | 15.51 | 14.78 | qfq | 1,861,340 | 28,600,924 | 0.91% |
| 2025-02-10 | 15.22 | 15.37 | 15.17 | 15.37 | 14.64 | qfq | 2,094,630 | 31,954,552 | 1.18% |
| 2025-02-07 | 15.44 | 15.58 | 15.06 | 15.19 | 14.47 | qfq | 2,556,490 | 39,274,164 | -0.39% |
| 2025-02-06 | 14.98 | 15.36 | 14.86 | 15.25 | 14.53 | qfq | 2,530,000 | 38,386,596 | 1.80% |
| 2025-02-05 | 15.04 | 15.35 | 14.53 | 14.98 | 14.27 | qfq | 4,252,660 | 63,625,850 | -0.73% |
| 2025-01-27 | 15.25 | 16.00 | 14.90 | 15.09 | 14.38 | qfq | 4,492,847 | 69,464,631 | 3.57% |
| 2025-01-24 | 14.66 | 14.66 | 14.10 | 14.57 | 13.88 | qfq | 1,623,110 | 23,395,019 | 1.39% |
| 2025-01-23 | 14.39 | 14.65 | 14.23 | 14.37 | 13.69 | qfq | 1,803,980 | 26,120,816 | 0.98% |
| 2025-01-22 | 14.46 | 14.47 | 14.03 | 14.23 | 13.56 | qfq | 1,951,280 | 27,691,276 | -1.66% |
| 2025-01-21 | 15.03 | 15.34 | 14.27 | 14.47 | 13.79 | qfq | 2,774,360 | 40,373,888 | -3.15% |
| 2025-01-20 | 14.60 | 15.14 | 14.16 | 14.94 | 14.23 | qfq | 2,603,700 | 38,492,833 | 4.33% |
| 2025-01-17 | 14.55 | 14.57 | 14.09 | 14.32 | 13.64 | qfq | 1,926,100 | 27,526,767 | -1.72% |
| 2025-01-16 | 14.42 | 14.77 | 14.36 | 14.57 | 13.88 | qfq | 1,562,300 | 22,715,911 | 1.32% |
| 2025-01-15 | 14.51 | 14.69 | 14.14 | 14.38 | 13.70 | qfq | 2,188,980 | 31,432,846 | 0.07% |
| 2025-01-14 | 13.71 | 14.39 | 13.71 | 14.37 | 13.69 | qfq | 2,013,120 | 28,442,185 | 5.20% |
| 2025-01-13 | 13.35 | 13.84 | 13.08 | 13.66 | 13.02 | qfq | 1,997,840 | 26,985,228 | 1.04% |
| 2025-01-10 | 14.27 | 14.43 | 13.50 | 13.52 | 12.88 | qfq | 1,841,100 | 25,658,713 | -5.12% |
| 2025-01-09 | 14.26 | 14.45 | 14.10 | 14.25 | 13.58 | qfq | 1,106,100 | 15,815,029 | -0.35% |
| 2025-01-08 | 14.43 | 14.50 | 13.70 | 14.30 | 13.62 | qfq | 1,975,500 | 27,898,249 | -0.69% |
| 2025-01-07 | 14.07 | 14.45 | 13.96 | 14.40 | 13.72 | qfq | 2,179,000 | 31,056,739 | 2.56% |
| 2025-01-06 | 14.08 | 14.27 | 13.16 | 14.04 | 13.38 | qfq | 2,629,500 | 36,544,421 | 0.36% |
| 2025-01-03 | 15.00 | 15.10 | 13.96 | 13.99 | 13.33 | qfq | 2,720,940 | 39,314,689 | -6.67% |
| 2025-01-02 | 15.20 | 15.56 | 14.81 | 14.99 | 14.28 | qfq | 2,567,800 | 38,982,357 | -1.38% |
| 2024-12-31 | 15.62 | 15.81 | 15.10 | 15.20 | 14.48 | qfq | 1,906,340 | 29,387,636 | -2.69% |
| 2024-12-30 | 15.76 | 15.96 | 15.25 | 15.62 | 14.88 | qfq | 1,537,180 | 23,972,367 | -2.01% |
| 2024-12-27 | 15.60 | 16.19 | 15.40 | 15.94 | 15.19 | qfq | 1,799,750 | 28,670,942 | 2.31% |
| 2024-12-26 | 15.45 | 15.95 | 15.30 | 15.58 | 14.84 | qfq | 1,525,600 | 23,786,896 | 0.84% |
| 2024-12-25 | 15.65 | 15.86 | 14.91 | 15.45 | 14.72 | qfq | 2,651,400 | 40,585,793 | -1.65% |
| 2024-12-24 | 15.98 | 16.25 | 15.43 | 15.71 | 14.97 | qfq | 2,543,040 | 40,014,635 | -0.95% |
| 2024-12-23 | 17.36 | 17.49 | 15.77 | 15.86 | 15.11 | qfq | 3,777,300 | 61,948,715 | -8.64% |
| 2024-12-20 | 17.16 | 17.72 | 17.01 | 17.36 | 16.54 | qfq | 1,515,600 | 26,397,392 | 1.70% |
| 2024-12-19 | 17.37 | 17.42 | 16.80 | 17.07 | 16.26 | qfq | 1,612,940 | 27,508,855 | -2.12% |
| 2024-12-18 | 17.59 | 17.69 | 16.88 | 17.44 | 16.62 | qfq | 2,638,000 | 45,934,685 | 0.52% |
| 2024-12-17 | 18.46 | 18.88 | 17.30 | 17.35 | 16.53 | qfq | 3,931,362 | 70,540,858 | -6.11% |
| 2024-12-16 | 18.75 | 19.00 | 18.35 | 18.48 | 17.61 | qfq | 3,065,276 | 57,009,563 | -2.27% |
| 2024-12-13 | 19.06 | 19.29 | 18.70 | 18.91 | 18.02 | qfq | 3,136,298 | 59,565,908 | -0.79% |
| 2024-12-12 | 18.80 | 19.40 | 18.42 | 19.06 | 18.16 | qfq | 3,902,442 | 73,679,802 | 1.38% |
| 2024-12-11 | 17.99 | 19.20 | 17.72 | 18.80 | 17.91 | qfq | 5,990,280 | 111,447,823 | 5.56% |
| 2024-12-10 | 18.80 | 18.80 | 17.71 | 17.81 | 16.97 | qfq | 4,129,560 | 74,470,184 | -1.11% |
| 2024-12-09 | 18.35 | 18.57 | 17.79 | 18.01 | 17.16 | qfq | 3,158,800 | 57,301,827 | -1.48% |
| 2024-12-06 | 18.34 | 18.88 | 18.21 | 18.28 | 17.42 | qfq | 2,285,760 | 42,106,955 | 0.00% |
| 2024-12-05 | 17.88 | 18.48 | 17.63 | 18.28 | 17.42 | qfq | 2,544,900 | 45,978,924 | 2.07% |
| 2024-12-04 | 18.18 | 18.41 | 17.78 | 17.91 | 17.06 | qfq | 2,503,820 | 45,234,411 | -1.38% |
| 2024-12-03 | 18.02 | 18.50 | 17.79 | 18.16 | 17.30 | qfq | 2,826,880 | 51,317,789 | 0.39% |
| 2024-12-02 | 17.64 | 18.10 | 17.30 | 18.09 | 17.24 | qfq | 2,772,900 | 49,054,819 | 3.91% |
| 2024-11-29 | 17.50 | 17.64 | 17.30 | 17.41 | 16.59 | qfq | 1,669,800 | 29,144,329 | 0.52% |
| 2024-11-28 | 17.25 | 17.55 | 17.19 | 17.32 | 16.50 | qfq | 2,274,700 | 39,545,569 | 0.93% |
| 2024-11-27 | 17.24 | 17.33 | 16.58 | 17.16 | 16.35 | qfq | 2,652,100 | 44,832,839 | -0.87% |
| 2024-11-26 | 17.24 | 17.76 | 17.15 | 17.31 | 16.49 | qfq | 2,640,390 | 46,038,723 | 0.35% |
| 2024-11-25 | 17.00 | 17.50 | 16.76 | 17.25 | 16.44 | qfq | 2,794,700 | 47,817,853 | 1.89% |
| 2024-11-22 | 17.45 | 17.75 | 16.87 | 16.93 | 16.13 | qfq | 2,840,840 | 49,086,994 | -2.76% |
| 2024-11-21 | 17.00 | 17.80 | 16.89 | 17.41 | 16.59 | qfq | 4,786,460 | 83,169,841 | 3.57% |
| 2024-11-20 | 16.43 | 16.82 | 16.39 | 16.81 | 16.02 | qfq | 2,315,380 | 38,509,026 | 2.44% |
| 2024-11-19 | 16.30 | 16.45 | 15.81 | 16.41 | 15.64 | qfq | 2,615,142 | 42,194,245 | 1.17% |
| 2024-11-18 | 16.57 | 17.36 | 16.00 | 16.22 | 15.45 | qfq | 4,446,300 | 73,755,867 | 0.06% |
| 2024-11-15 | 16.61 | 16.82 | 16.20 | 16.21 | 15.44 | qfq | 2,702,380 | 44,760,906 | -1.82% |
| 2024-11-14 | 17.10 | 17.21 | 16.51 | 16.51 | 15.73 | qfq | 2,144,400 | 36,082,246 | -3.00% |
| 2024-11-13 | 17.07 | 17.35 | 16.65 | 17.02 | 16.22 | qfq | 2,891,040 | 49,101,370 | 0.18% |
| 2024-11-12 | 16.87 | 17.31 | 16.78 | 16.99 | 16.19 | qfq | 4,402,240 | 75,280,499 | 1.01% |
| 2024-11-11 | 17.52 | 17.70 | 16.51 | 16.82 | 16.03 | qfq | 6,712,130 | 114,034,750 | -4.59% |
| 2024-11-08 | 18.10 | 18.25 | 17.50 | 17.63 | 16.80 | qfq | 3,696,750 | 65,928,310 | -1.62% |
| 2024-11-07 | 17.98 | 18.35 | 17.76 | 17.92 | 17.07 | qfq | 2,888,600 | 52,086,986 | -0.83% |
| 2024-11-06 | 17.94 | 18.30 | 17.38 | 18.07 | 17.22 | qfq | 4,655,060 | 83,119,983 | 0.61% |
| 2024-11-05 | 17.77 | 18.07 | 17.51 | 17.96 | 17.11 | qfq | 2,979,040 | 53,032,270 | 0.90% |
| 2024-11-04 | 17.13 | 18.07 | 17.02 | 17.80 | 16.96 | qfq | 3,994,280 | 69,817,151 | 3.49% |
| 2024-11-01 | 19.02 | 19.02 | 17.20 | 17.20 | 16.39 | qfq | 5,050,820 | 90,128,358 | -9.99% |
| 2024-10-31 | 17.79 | 19.68 | 17.70 | 19.11 | 18.21 | qfq | 7,149,900 | 132,612,376 | 6.76% |
| 2024-10-30 | 18.01 | 18.40 | 17.50 | 17.90 | 17.05 | qfq | 4,726,496 | 84,976,700 | -3.14% |
| 2024-10-29 | 19.10 | 20.20 | 18.43 | 18.48 | 17.61 | qfq | 6,389,880 | 122,280,830 | -2.74% |
| 2024-10-28 | 18.69 | 19.16 | 18.08 | 19.00 | 18.10 | qfq | 5,546,910 | 103,326,803 | 2.04% |
| 2024-10-25 | 18.13 | 18.97 | 17.80 | 18.62 | 17.74 | qfq | 5,143,080 | 95,351,611 | 3.10% |
| 2024-10-24 | 17.03 | 18.29 | 17.03 | 18.06 | 17.21 | qfq | 5,409,860 | 96,400,990 | 5.68% |
| 2024-10-23 | 17.04 | 17.60 | 16.91 | 17.09 | 16.28 | qfq | 3,552,360 | 61,378,078 | -0.75% |
| 2024-10-22 | 17.46 | 17.95 | 17.03 | 17.22 | 16.41 | qfq | 5,581,576 | 97,347,064 | -1.32% |
| 2024-10-21 | 16.97 | 17.94 | 16.83 | 17.45 | 16.63 | qfq | 10,407,795 | 180,547,627 | 4.37% |
| 2024-10-18 | 15.05 | 16.72 | 15.05 | 16.72 | 15.93 | qfq | 6,130,566 | 99,071,907 | 10.00% |
| 2024-10-17 | 15.22 | 15.61 | 15.00 | 15.20 | 14.48 | qfq | 3,924,160 | 59,716,421 | 0.93% |
| 2024-10-16 | 15.05 | 15.50 | 14.80 | 15.06 | 14.35 | qfq | 3,621,336 | 54,828,369 | -0.20% |
| 2024-10-15 | 14.39 | 15.51 | 14.24 | 15.09 | 14.38 | qfq | 8,791,340 | 132,464,859 | 4.65% |
| 2024-10-14 | 14.04 | 14.60 | 13.86 | 14.42 | 13.74 | qfq | 3,361,134 | 47,997,867 | 3.67% |
| 2024-10-11 | 14.06 | 14.39 | 13.88 | 13.91 | 13.25 | qfq | 3,646,740 | 51,480,583 | -3.20% |
| 2024-10-10 | 14.30 | 15.00 | 14.20 | 14.37 | 13.69 | qfq | 4,086,108 | 59,212,586 | 1.05% |
| 2024-10-09 | 14.55 | 14.87 | 14.03 | 14.22 | 13.55 | qfq | 6,625,420 | 96,173,794 | -4.56% |
| 2024-10-08 | 15.55 | 15.55 | 14.02 | 14.90 | 14.20 | qfq | 8,696,322 | 128,464,583 | 4.34% |
| 2024-09-30 | 13.72 | 14.49 | 13.34 | 14.28 | 13.61 | qfq | 8,837,531 | 123,265,039 | 7.13% |
| 2024-09-27 | 13.15 | 13.48 | 12.97 | 13.33 | 12.70 | qfq | 5,177,940 | 68,402,187 | 2.15% |
| 2024-09-26 | 12.84 | 13.24 | 12.65 | 13.05 | 12.43 | qfq | 5,231,369 | 68,226,168 | 2.27% |
| 2024-09-25 | 12.43 | 13.48 | 12.43 | 12.76 | 12.16 | qfq | 6,938,060 | 90,016,254 | 1.27% |
| 2024-09-24 | 12.02 | 13.17 | 11.93 | 12.60 | 12.01 | qfq | 6,060,465 | 77,355,856 | 5.26% |
| 2024-09-23 | 11.81 | 12.02 | 11.80 | 11.97 | 11.40 | qfq | 456,540 | 5,448,614 | 0.59% |
| 2024-09-20 | 11.87 | 11.94 | 11.73 | 11.90 | 11.34 | qfq | 803,280 | 9,505,287 | 0.17% |
| 2024-09-19 | 11.39 | 11.93 | 11.39 | 11.88 | 11.32 | qfq | 1,271,600 | 14,953,495 | 4.30% |
| 2024-09-18 | 11.55 | 11.68 | 11.15 | 11.39 | 10.85 | qfq | 895,800 | 10,180,232 | -1.13% |
| 2024-09-13 | 11.85 | 11.90 | 11.52 | 11.52 | 10.98 | qfq | 656,700 | 7,662,452 | -2.78% |
| 2024-09-12 | 11.89 | 12.05 | 11.85 | 11.85 | 11.29 | qfq | 542,920 | 6,481,602 | -0.25% |
| 2024-09-11 | 12.03 | 12.07 | 11.83 | 11.88 | 11.32 | qfq | 531,820 | 6,354,488 | -1.08% |
| 2024-09-10 | 11.89 | 12.10 | 11.73 | 12.01 | 11.44 | qfq | 718,800 | 8,556,506 | 1.01% |
| 2024-09-09 | 11.82 | 12.06 | 11.66 | 11.89 | 11.33 | qfq | 635,640 | 7,556,574 | 0.34% |
| 2024-09-06 | 12.11 | 12.21 | 11.81 | 11.85 | 11.29 | qfq | 914,611 | 10,895,666 | -2.23% |
| 2024-09-05 | 11.87 | 12.13 | 11.87 | 12.12 | 11.55 | qfq | 704,134 | 8,485,593 | 2.02% |
| 2024-09-04 | 12.08 | 12.08 | 11.70 | 11.88 | 11.32 | qfq | 830,520 | 9,888,341 | -1.66% |
| 2024-09-03 | 12.20 | 12.22 | 11.93 | 12.08 | 11.51 | qfq | 1,258,300 | 15,198,063 | -0.82% |
| 2024-09-02 | 12.27 | 12.40 | 12.10 | 12.18 | 11.60 | qfq | 1,128,000 | 13,849,269 | -0.90% |
| 2024-08-30 | 12.01 | 12.52 | 11.89 | 12.29 | 11.71 | qfq | 1,652,000 | 20,295,753 | 2.42% |
| 2024-08-29 | 11.88 | 12.09 | 11.77 | 12.00 | 11.43 | qfq | 842,100 | 10,066,367 | 0.93% |
| 2024-08-28 | 11.65 | 12.06 | 11.48 | 11.89 | 11.33 | qfq | 986,100 | 11,686,877 | 2.59% |
| 2024-08-27 | 11.76 | 11.88 | 11.51 | 11.59 | 11.04 | qfq | 745,320 | 8,684,902 | -1.86% |
| 2024-08-26 | 11.41 | 11.83 | 11.35 | 11.81 | 11.25 | qfq | 1,091,200 | 12,706,975 | 3.87% |
| 2024-08-23 | 11.66 | 11.66 | 11.31 | 11.37 | 10.83 | qfq | 710,100 | 8,135,784 | -2.32% |
| 2024-08-22 | 11.93 | 12.03 | 11.59 | 11.64 | 11.09 | qfq | 506,500 | 5,958,133 | -2.35% |
| 2024-08-21 | 11.82 | 11.94 | 11.75 | 11.92 | 11.36 | qfq | 622,900 | 7,392,811 | 0.76% |
| 2024-08-20 | 12.14 | 12.27 | 11.81 | 11.83 | 11.27 | qfq | 754,500 | 9,030,637 | -2.63% |
| 2024-08-19 | 12.45 | 12.50 | 12.14 | 12.15 | 11.58 | qfq | 1,203,880 | 14,732,971 | -2.88% |
| 2024-08-16 | 12.43 | 12.65 | 12.33 | 12.51 | 11.92 | qfq | 1,395,520 | 17,468,184 | 0.64% |
| 2024-08-15 | 12.31 | 12.52 | 12.12 | 12.43 | 11.84 | qfq | 620,940 | 7,670,222 | 0.57% |
| 2024-08-14 | 12.40 | 12.56 | 12.31 | 12.36 | 11.78 | qfq | 607,300 | 7,536,833 | -0.32% |
| 2024-08-13 | 12.26 | 12.41 | 12.05 | 12.40 | 11.81 | qfq | 697,640 | 8,556,933 | 1.14% |
| 2024-08-12 | 12.32 | 12.78 | 12.14 | 12.26 | 11.68 | qfq | 958,600 | 11,806,389 | -0.33% |
| 2024-08-09 | 12.30 | 12.47 | 12.28 | 12.30 | 11.72 | qfq | 613,700 | 7,583,526 | 0.08% |
| 2024-08-08 | 12.40 | 12.46 | 12.06 | 12.29 | 11.71 | qfq | 585,800 | 7,172,214 | -0.81% |
| 2024-08-07 | 12.37 | 12.41 | 12.19 | 12.39 | 11.81 | qfq | 619,100 | 7,629,828 | 0.65% |
| 2024-08-06 | 12.21 | 12.31 | 12.10 | 12.31 | 11.73 | qfq | 780,600 | 9,533,321 | 2.67% |
| 2024-08-05 | 12.25 | 12.47 | 11.99 | 11.99 | 11.42 | qfq | 688,700 | 8,400,521 | -2.20% |
| 2024-08-02 | 12.41 | 12.58 | 12.21 | 12.26 | 11.68 | qfq | 822,100 | 10,192,729 | -1.21% |
| 2024-08-01 | 12.41 | 12.65 | 12.29 | 12.41 | 11.82 | qfq | 987,640 | 12,250,080 | -0.32% |
| 2024-07-31 | 11.89 | 12.54 | 11.86 | 12.45 | 11.86 | qfq | 1,285,600 | 15,776,403 | 4.97% |
| 2024-07-30 | 11.74 | 11.99 | 11.60 | 11.86 | 11.30 | qfq | 619,380 | 7,329,343 | 1.02% |
| 2024-07-29 | 11.65 | 11.80 | 11.52 | 11.74 | 11.19 | qfq | 634,640 | 7,408,708 | 0.34% |
| 2024-07-26 | 11.61 | 11.78 | 11.56 | 11.70 | 11.15 | qfq | 824,040 | 9,606,677 | 0.60% |
| 2024-07-25 | 11.33 | 11.75 | 11.21 | 11.63 | 11.08 | qfq | 986,800 | 11,360,636 | 2.65% |
| 2024-07-24 | 11.60 | 11.82 | 11.28 | 11.33 | 10.80 | qfq | 809,300 | 9,263,591 | -2.33% |
| 2024-07-23 | 11.87 | 12.04 | 11.60 | 11.60 | 11.05 | qfq | 934,860 | 11,066,206 | -1.86% |
| 2024-07-22 | 11.71 | 11.90 | 11.66 | 11.82 | 11.26 | qfq | 619,620 | 7,312,912 | 0.42% |
| 2024-07-19 | 11.71 | 11.88 | 11.54 | 11.77 | 11.21 | qfq | 799,200 | 9,385,358 | 0.60% |
| 2024-07-18 | 11.77 | 11.79 | 11.50 | 11.70 | 11.15 | qfq | 952,260 | 11,089,709 | -1.27% |
| 2024-07-17 | 11.93 | 12.04 | 11.80 | 11.85 | 11.29 | qfq | 583,480 | 6,946,757 | -0.67% |
| 2024-07-16 | 12.03 | 12.11 | 11.82 | 11.93 | 11.37 | qfq | 915,980 | 10,935,271 | -0.75% |
| 2024-07-15 | 12.49 | 12.59 | 11.99 | 12.02 | 11.45 | qfq | 1,053,400 | 12,781,100 | -3.69% |
| 2024-07-12 | 12.73 | 12.87 | 12.35 | 12.48 | 11.89 | qfq | 925,060 | 11,656,538 | -1.03% |
| 2024-07-11 | 12.20 | 12.67 | 12.20 | 12.61 | 12.01 | qfq | 1,301,000 | 16,261,732 | 4.47% |
| 2024-07-10 | 11.86 | 12.30 | 11.55 | 12.07 | 11.50 | qfq | 1,891,100 | 22,766,032 | -2.43% |
| 2024-07-09 | 12.40 | 12.48 | 11.92 | 12.37 | 11.79 | qfq | 1,322,920 | 16,202,562 | 0.32% |
| 2024-07-08 | 12.83 | 12.86 | 12.30 | 12.33 | 11.75 | qfq | 940,980 | 11,750,732 | -3.52% |
| 2024-07-05 | 12.56 | 12.84 | 12.41 | 12.78 | 12.18 | qfq | 944,500 | 11,994,790 | 1.75% |
| 2024-07-04 | 13.06 | 13.19 | 12.54 | 12.56 | 11.97 | qfq | 1,355,692 | 17,249,672 | -4.20% |
| 2024-07-03 | 13.26 | 13.30 | 13.02 | 13.11 | 12.49 | qfq | 984,700 | 12,941,859 | -1.21% |
| 2024-07-02 | 13.26 | 13.42 | 13.18 | 13.27 | 12.64 | qfq | 1,182,000 | 15,721,126 | 0.38% |
| 2024-07-01 | 13.43 | 13.80 | 13.09 | 13.22 | 12.60 | qfq | 1,124,240 | 14,896,209 | -1.42% |
| 2024-06-28 | 13.29 | 13.80 | 13.29 | 13.41 | 12.78 | qfq | 2,073,000 | 28,224,424 | 0.07% |
| 2024-06-27 | 13.48 | 14.13 | 13.38 | 13.40 | 12.77 | qfq | 2,245,300 | 30,886,504 | -0.15% |
| 2024-06-26 | 12.86 | 13.49 | 12.80 | 13.42 | 12.79 | qfq | 1,255,540 | 16,599,047 | 3.07% |
| 2024-06-25 | 12.76 | 13.20 | 12.68 | 13.02 | 12.41 | qfq | 1,184,700 | 15,444,090 | 2.12% |
| 2024-06-24 | 13.20 | 13.20 | 12.62 | 12.75 | 12.15 | qfq | 1,320,772 | 17,026,393 | -3.70% |
| 2024-06-21 | 13.25 | 13.45 | 12.90 | 13.24 | 12.61 | qfq | 872,460 | 11,550,900 | -0.45% |
| 2024-06-20 | 13.77 | 13.84 | 13.25 | 13.30 | 12.67 | qfq | 1,286,572 | 17,347,268 | -3.41% |
| 2024-06-19 | 14.23 | 14.33 | 13.76 | 13.77 | 13.12 | qfq | 1,283,000 | 17,791,433 | -1.78% |
| 2024-06-18 | 13.83 | 14.07 | 13.83 | 14.02 | 13.36 | qfq | 1,018,500 | 14,241,033 | 0.29% |
| 2024-06-17 | 13.86 | 14.25 | 13.82 | 13.98 | 13.32 | qfq | 1,596,960 | 22,210,739 | -0.85% |
| 2024-06-14 | 14.15 | 14.24 | 13.95 | 14.10 | 13.43 | qfq | 957,720 | 13,516,016 | -0.84% |
| 2024-06-13 | 14.22 | 14.23 | 14.01 | 14.22 | 13.55 | qfq | 984,220 | 13,926,499 | 0.49% |
| 2024-06-12 | 13.78 | 14.20 | 13.63 | 14.15 | 13.48 | qfq | 1,304,880 | 18,331,195 | 3.21% |
| 2024-06-11 | 13.53 | 13.79 | 13.18 | 13.71 | 13.06 | qfq | 1,409,244 | 19,104,457 | 0.96% |
| 2024-06-07 | 13.17 | 13.63 | 13.17 | 13.58 | 12.94 | qfq | 1,982,880 | 26,737,151 | 4.46% |
| 2024-06-06 | 13.35 | 13.56 | 12.85 | 13.00 | 12.39 | qfq | 3,149,132 | 41,090,866 | -3.13% |
| 2024-06-05 | 13.77 | 13.80 | 13.40 | 13.42 | 12.79 | qfq | 1,479,300 | 20,088,115 | -2.89% |
| 2024-06-04 | 14.04 | 14.10 | 13.57 | 13.82 | 13.17 | qfq | 1,558,563 | 21,429,304 | -1.78% |
| 2024-06-03 | 14.57 | 14.59 | 13.97 | 14.07 | 13.41 | qfq | 1,876,300 | 26,666,525 | -2.97% |
| 2024-05-31 | 14.40 | 14.52 | 14.22 | 14.50 | 13.82 | qfq | 1,634,209 | 23,548,195 | -3.14% |
| 2024-05-30 | 15.16 | 15.16 | 14.92 | 14.97 | 13.70 | qfq | 1,472,300 | 22,106,045 | -1.25% |
| 2024-05-29 | 15.06 | 15.25 | 14.91 | 15.16 | 13.87 | qfq | 1,523,660 | 23,096,050 | 0.60% |
| 2024-05-28 | 15.36 | 15.39 | 15.01 | 15.07 | 13.79 | qfq | 1,350,900 | 20,459,622 | -1.50% |
| 2024-05-27 | 15.35 | 15.50 | 14.96 | 15.30 | 14.00 | qfq | 1,154,300 | 17,478,383 | 0.46% |
| 2024-05-24 | 15.44 | 15.55 | 15.17 | 15.23 | 13.94 | qfq | 970,100 | 14,868,744 | -1.36% |
| 2024-05-23 | 15.82 | 15.88 | 15.37 | 15.44 | 14.13 | qfq | 1,654,878 | 25,768,343 | -2.22% |
| 2024-05-22 | 15.73 | 15.99 | 15.66 | 15.79 | 14.45 | qfq | 1,257,200 | 19,882,010 | 0.19% |
| 2024-05-21 | 15.93 | 15.99 | 15.68 | 15.76 | 14.42 | qfq | 1,351,200 | 21,331,169 | -1.01% |
| 2024-05-20 | 16.24 | 16.32 | 15.88 | 15.92 | 14.57 | qfq | 1,965,300 | 31,467,975 | -2.39% |
| 2024-05-17 | 16.16 | 16.38 | 15.87 | 16.31 | 14.92 | qfq | 2,437,594 | 39,240,002 | 0.87% |
| 2024-05-16 | 15.88 | 16.38 | 15.88 | 16.17 | 14.80 | qfq | 2,213,398 | 35,715,887 | 1.89% |
| 2024-05-15 | 15.83 | 16.07 | 15.60 | 15.87 | 14.52 | qfq | 2,224,396 | 35,368,717 | 0.25% |
| 2024-05-14 | 15.39 | 16.19 | 15.32 | 15.83 | 14.48 | qfq | 2,984,596 | 46,940,016 | 2.93% |
| 2024-05-13 | 15.59 | 15.69 | 15.28 | 15.38 | 14.07 | qfq | 2,081,278 | 32,086,480 | -2.10% |
| 2024-05-10 | 15.85 | 15.90 | 15.56 | 15.71 | 14.37 | qfq | 1,492,989 | 23,450,810 | -1.26% |
| 2024-05-09 | 15.75 | 16.03 | 15.75 | 15.91 | 14.56 | qfq | 1,454,165 | 23,137,329 | 1.02% |
| 2024-05-08 | 15.83 | 15.94 | 15.61 | 15.75 | 14.41 | qfq | 2,212,430 | 34,828,178 | -0.44% |
| 2024-05-07 | 15.70 | 15.86 | 15.49 | 15.82 | 14.47 | qfq | 2,103,100 | 33,036,393 | 0.76% |
| 2024-05-06 | 15.12 | 15.75 | 15.12 | 15.70 | 14.37 | qfq | 2,597,162 | 40,262,472 | 4.32% |
| 2024-04-30 | 15.03 | 15.18 | 14.82 | 15.05 | 13.77 | qfq | 2,514,440 | 37,619,268 | 0.00% |
| 2024-04-29 | 14.89 | 15.11 | 14.50 | 15.05 | 13.77 | qfq | 3,223,460 | 47,980,254 | 3.01% |
| 2024-04-26 | 14.74 | 14.74 | 14.20 | 14.61 | 13.37 | qfq | 2,597,880 | 37,785,248 | -0.95% |
| 2024-04-25 | 14.40 | 14.86 | 14.35 | 14.75 | 13.50 | qfq | 2,058,054 | 30,136,974 | 1.72% |
| 2024-04-24 | 14.25 | 14.50 | 14.21 | 14.50 | 13.27 | qfq | 1,599,460 | 23,030,899 | 2.11% |
| 2024-04-23 | 13.91 | 14.39 | 13.72 | 14.20 | 12.99 | qfq | 2,143,203 | 30,310,033 | 2.68% |
| 2024-04-22 | 14.13 | 14.31 | 13.57 | 13.83 | 12.65 | qfq | 1,930,100 | 26,789,599 | -2.81% |
| 2024-04-19 | 14.25 | 14.56 | 14.09 | 14.23 | 13.02 | qfq | 2,522,080 | 36,049,637 | -1.11% |
| 2024-04-18 | 14.07 | 14.84 | 14.02 | 14.39 | 13.17 | qfq | 4,820,144 | 69,616,631 | 0.56% |
| 2024-04-17 | 13.50 | 14.31 | 13.48 | 14.31 | 13.09 | qfq | 2,623,132 | 36,975,812 | 9.99% |
| 2024-04-16 | 13.98 | 13.99 | 12.90 | 13.01 | 11.90 | qfq | 4,094,231 | 53,975,616 | -7.40% |
| 2024-04-15 | 15.28 | 15.44 | 13.98 | 14.05 | 12.86 | qfq | 5,438,415 | 77,985,337 | -9.53% |
| 2024-04-12 | 15.67 | 15.86 | 15.40 | 15.53 | 14.21 | qfq | 2,602,000 | 40,686,096 | -0.89% |
| 2024-04-11 | 15.71 | 16.04 | 15.37 | 15.67 | 14.34 | qfq | 2,738,020 | 43,020,123 | -0.32% |
| 2024-04-10 | 16.38 | 16.48 | 15.36 | 15.72 | 14.38 | qfq | 3,705,020 | 58,613,705 | -4.32% |
| 2024-04-09 | 15.89 | 16.58 | 15.89 | 16.43 | 15.03 | qfq | 3,983,474 | 64,972,004 | 3.01% |
| 2024-04-08 | 16.69 | 16.99 | 15.90 | 15.95 | 14.59 | qfq | 5,760,069 | 94,248,677 | -7.21% |
| 2024-04-03 | 16.34 | 17.61 | 16.34 | 17.19 | 15.73 | qfq | 8,319,509 | 141,453,855 | 3.87% |
| 2024-04-02 | 16.10 | 17.00 | 15.93 | 16.55 | 15.14 | qfq | 5,635,369 | 92,497,456 | 2.80% |
| 2024-04-01 | 15.80 | 16.12 | 15.74 | 16.10 | 14.73 | qfq | 2,720,980 | 43,277,335 | 2.81% |
| 2024-03-29 | 15.62 | 15.84 | 15.43 | 15.66 | 14.33 | qfq | 2,433,854 | 37,963,862 | 0.13% |
| 2024-03-28 | 15.27 | 15.80 | 15.15 | 15.64 | 14.31 | qfq | 2,758,800 | 42,993,165 | 2.42% |
| 2024-03-27 | 15.50 | 15.80 | 15.21 | 15.27 | 13.97 | qfq | 2,651,800 | 41,255,037 | -1.67% |
| 2024-03-26 | 15.25 | 15.70 | 15.10 | 15.53 | 14.21 | qfq | 2,342,480 | 36,117,907 | 1.11% |
| 2024-03-25 | 15.64 | 15.84 | 15.31 | 15.36 | 14.05 | qfq | 2,688,000 | 41,879,516 | -2.41% |
| 2024-03-22 | 16.17 | 16.30 | 15.60 | 15.74 | 14.40 | qfq | 3,128,820 | 49,614,799 | -3.02% |
| 2024-03-21 | 16.16 | 16.28 | 15.86 | 16.23 | 14.85 | qfq | 2,943,522 | 47,440,378 | 0.56% |
| 2024-03-20 | 15.91 | 16.14 | 15.86 | 16.14 | 14.77 | qfq | 2,852,378 | 45,665,737 | 0.88% |
| 2024-03-19 | 15.84 | 16.16 | 15.80 | 16.00 | 14.64 | qfq | 3,864,300 | 61,764,227 | 0.38% |
| 2024-03-18 | 15.75 | 15.96 | 15.54 | 15.94 | 14.58 | qfq | 4,757,720 | 74,821,271 | 1.98% |
| 2024-03-15 | 15.79 | 15.84 | 15.30 | 15.63 | 14.30 | qfq | 7,997,328 | 123,913,105 | -2.07% |
| 2024-03-14 | 15.67 | 16.98 | 15.55 | 15.96 | 14.60 | qfq | 10,241,718 | 168,494,322 | 3.37% |
| 2024-03-13 | 15.49 | 15.56 | 15.22 | 15.44 | 14.13 | qfq | 2,198,880 | 33,835,250 | 0.26% |
| 2024-03-12 | 15.00 | 15.43 | 14.89 | 15.40 | 14.09 | qfq | 2,824,300 | 42,754,008 | 2.67% |
| 2024-03-11 | 14.82 | 15.00 | 14.72 | 15.00 | 13.72 | qfq | 1,877,400 | 27,882,392 | 1.21% |
| 2024-03-08 | 14.80 | 14.94 | 14.52 | 14.82 | 13.56 | qfq | 1,571,020 | 23,169,226 | 0.82% |
| 2024-03-07 | 14.75 | 15.03 | 14.58 | 14.70 | 13.45 | qfq | 1,974,022 | 29,305,315 | -0.68% |
| 2024-03-06 | 14.43 | 14.90 | 14.28 | 14.80 | 13.54 | qfq | 2,342,280 | 34,425,874 | 2.49% |
| 2024-03-05 | 14.86 | 14.86 | 14.40 | 14.44 | 13.21 | qfq | 2,198,402 | 32,018,540 | -2.83% |
| 2024-03-04 | 15.19 | 15.22 | 14.58 | 14.86 | 13.60 | qfq | 3,265,200 | 48,487,976 | -2.17% |
| 2024-03-01 | 15.64 | 15.66 | 14.88 | 15.19 | 13.90 | qfq | 5,556,480 | 84,449,086 | -2.94% |
| 2024-02-29 | 15.54 | 16.31 | 14.48 | 15.65 | 14.32 | qfq | 8,209,840 | 128,218,162 | 5.53% |
| 2024-02-28 | 15.77 | 16.41 | 14.78 | 14.83 | 13.57 | qfq | 6,546,280 | 101,811,853 | -5.48% |
| 2024-02-27 | 15.20 | 15.72 | 14.90 | 15.69 | 14.36 | qfq | 3,457,580 | 53,412,741 | 2.68% |
| 2024-02-26 | 15.02 | 15.63 | 14.90 | 15.28 | 13.98 | qfq | 4,360,103 | 66,426,665 | 2.00% |
| 2024-02-23 | 14.65 | 15.09 | 14.48 | 14.98 | 13.71 | qfq | 4,050,913 | 59,837,026 | 1.90% |
| 2024-02-22 | 14.25 | 14.93 | 13.99 | 14.70 | 13.45 | qfq | 5,678,707 | 81,506,862 | 2.37% |
| 2024-02-21 | 13.50 | 14.95 | 13.32 | 14.36 | 13.14 | qfq | 6,936,608 | 100,403,875 | 5.67% |
| 2024-02-20 | 13.48 | 13.62 | 12.98 | 13.59 | 12.43 | qfq | 3,858,820 | 51,526,177 | 0.67% |
| 2024-02-19 | 12.71 | 13.66 | 12.71 | 13.50 | 12.35 | qfq | 6,767,062 | 90,082,869 | 8.70% |
| 2024-02-08 | 11.27 | 12.42 | 10.96 | 12.42 | 11.36 | qfq | 4,048,341 | 47,590,364 | 10.01% |
| 2024-02-07 | 12.31 | 12.33 | 11.16 | 11.29 | 10.33 | qfq | 5,576,133 | 64,562,814 | -8.43% |
| 2024-02-06 | 12.48 | 12.88 | 11.78 | 12.33 | 11.28 | qfq | 4,649,390 | 56,088,976 | -5.81% |
| 2024-02-05 | 14.58 | 14.59 | 13.09 | 13.09 | 11.98 | qfq | 3,017,240 | 40,116,548 | -9.97% |
| 2024-02-02 | 15.57 | 15.99 | 14.06 | 14.54 | 13.30 | qfq | 3,029,900 | 45,415,777 | -6.85% |
| 2024-02-01 | 15.72 | 15.86 | 15.05 | 15.61 | 14.28 | qfq | 2,977,160 | 46,207,905 | -2.25% |
| 2024-01-31 | 17.08 | 17.10 | 15.97 | 15.97 | 14.61 | qfq | 4,632,164 | 75,353,263 | -9.98% |
| 2024-01-30 | 18.63 | 18.63 | 17.74 | 17.74 | 16.23 | qfq | 1,773,430 | 32,176,276 | -4.93% |
| 2024-01-29 | 19.45 | 19.50 | 18.63 | 18.66 | 17.07 | qfq | 1,583,300 | 29,911,588 | -3.12% |
| 2024-01-26 | 19.16 | 19.63 | 19.16 | 19.26 | 17.62 | qfq | 1,412,965 | 27,434,481 | 0.16% |
| 2024-01-25 | 18.46 | 19.23 | 18.39 | 19.23 | 17.59 | qfq | 1,686,500 | 31,809,121 | 3.67% |
| 2024-01-24 | 18.28 | 18.77 | 17.79 | 18.55 | 16.97 | qfq | 1,994,364 | 36,616,274 | 1.48% |
| 2024-01-23 | 18.41 | 18.69 | 17.81 | 18.28 | 16.73 | qfq | 1,760,888 | 31,871,773 | -0.71% |
| 2024-01-22 | 19.85 | 19.85 | 18.28 | 18.41 | 16.84 | qfq | 2,144,600 | 40,889,784 | -7.25% |
| 2024-01-19 | 20.02 | 20.49 | 19.77 | 19.85 | 18.16 | qfq | 1,321,885 | 26,457,893 | -1.24% |
| 2024-01-18 | 20.53 | 20.60 | 19.69 | 20.10 | 18.39 | qfq | 2,074,260 | 41,703,758 | -2.09% |
| 2024-01-17 | 20.99 | 21.05 | 20.53 | 20.53 | 18.78 | qfq | 984,000 | 20,505,725 | -2.38% |
| 2024-01-16 | 21.19 | 21.40 | 20.75 | 21.03 | 19.24 | qfq | 1,378,740 | 28,994,927 | -0.76% |
| 2024-01-15 | 21.13 | 21.36 | 20.96 | 21.19 | 19.39 | qfq | 848,488 | 17,932,290 | 0.28% |
| 2024-01-12 | 21.25 | 21.49 | 21.12 | 21.13 | 19.33 | qfq | 969,250 | 20,650,467 | -0.80% |
| 2024-01-11 | 21.10 | 21.33 | 20.98 | 21.30 | 19.49 | qfq | 1,007,250 | 21,349,876 | 0.95% |
| 2024-01-10 | 21.24 | 21.39 | 20.91 | 21.10 | 19.31 | qfq | 1,263,160 | 26,665,558 | -0.85% |
| 2024-01-09 | 20.95 | 21.40 | 20.93 | 21.28 | 19.47 | qfq | 1,494,800 | 31,761,408 | 1.53% |
| 2024-01-08 | 21.16 | 21.37 | 20.95 | 20.96 | 19.18 | qfq | 1,328,900 | 28,131,215 | -0.99% |
| 2024-01-05 | 21.44 | 21.63 | 21.06 | 21.17 | 19.37 | qfq | 1,383,400 | 29,580,523 | -1.12% |
| 2024-01-04 | 21.36 | 21.48 | 21.18 | 21.41 | 19.59 | qfq | 1,211,360 | 25,842,902 | 0.28% |
| 2024-01-03 | 21.40 | 21.58 | 21.16 | 21.35 | 19.53 | qfq | 1,134,100 | 24,203,027 | -0.70% |
| 2024-01-02 | 21.15 | 21.67 | 21.15 | 21.50 | 19.67 | qfq | 1,645,118 | 35,388,218 | 1.27% |
| 2023-12-29 | 21.07 | 21.28 | 20.84 | 21.23 | 19.42 | qfq | 1,666,700 | 35,242,189 | 1.34% |
| 2023-12-28 | 20.20 | 21.02 | 20.12 | 20.95 | 19.17 | qfq | 1,998,450 | 41,382,031 | 3.61% |
| 2023-12-27 | 20.15 | 20.28 | 19.89 | 20.22 | 18.50 | qfq | 1,034,540 | 20,825,388 | 0.85% |
| 2023-12-26 | 20.38 | 20.38 | 20.01 | 20.05 | 18.35 | qfq | 1,102,110 | 22,159,732 | -0.89% |
| 2023-12-25 | 20.69 | 20.69 | 20.08 | 20.23 | 18.51 | qfq | 1,623,300 | 32,902,882 | -2.79% |
| 2023-12-22 | 21.24 | 21.35 | 20.66 | 20.81 | 19.04 | qfq | 1,818,300 | 38,212,729 | -2.07% |
| 2023-12-21 | 20.77 | 21.26 | 20.37 | 21.25 | 19.44 | qfq | 2,042,121 | 42,661,256 | 1.77% |
| 2023-12-20 | 20.72 | 21.08 | 20.72 | 20.88 | 19.10 | qfq | 1,284,100 | 26,953,477 | 0.34% |
| 2023-12-19 | 20.71 | 20.88 | 20.52 | 20.81 | 19.04 | qfq | 1,277,400 | 26,460,347 | 1.31% |
| 2023-12-18 | 20.93 | 20.93 | 20.49 | 20.54 | 18.79 | qfq | 923,000 | 19,110,920 | -1.77% |
| 2023-12-15 | 20.74 | 20.99 | 20.74 | 20.91 | 19.13 | qfq | 1,339,468 | 27,975,385 | 0.82% |
| 2023-12-14 | 20.76 | 20.89 | 20.69 | 20.74 | 18.98 | qfq | 1,061,897 | 22,074,940 | 0.48% |
| 2023-12-13 | 20.87 | 20.92 | 20.62 | 20.64 | 18.89 | qfq | 1,282,000 | 26,639,862 | -1.20% |
| 2023-12-12 | 20.70 | 20.89 | 20.55 | 20.89 | 19.11 | qfq | 1,314,330 | 27,238,577 | 1.02% |
| 2023-12-11 | 20.65 | 20.80 | 20.40 | 20.68 | 18.92 | qfq | 1,995,180 | 41,053,967 | -0.14% |
| 2023-12-08 | 21.26 | 21.40 | 20.70 | 20.71 | 18.95 | qfq | 2,105,000 | 44,212,745 | -2.59% |
| 2023-12-07 | 21.63 | 21.63 | 21.18 | 21.26 | 19.45 | qfq | 1,412,100 | 30,080,974 | -1.44% |
| 2023-12-06 | 21.54 | 21.67 | 21.35 | 21.57 | 19.74 | qfq | 1,451,320 | 31,332,834 | 0.70% |
| 2023-12-05 | 21.86 | 21.86 | 21.41 | 21.42 | 19.60 | qfq | 1,699,600 | 36,710,206 | -1.83% |
| 2023-12-04 | 22.06 | 22.18 | 21.82 | 21.82 | 19.96 | qfq | 1,465,440 | 32,118,659 | -1.09% |
| 2023-12-01 | 22.04 | 22.19 | 21.90 | 22.06 | 20.18 | qfq | 1,665,740 | 36,686,956 | 0.46% |
| 2023-11-30 | 22.20 | 22.21 | 21.78 | 21.96 | 20.09 | qfq | 1,209,433 | 26,561,777 | -0.77% |
| 2023-11-29 | 22.35 | 22.38 | 22.11 | 22.13 | 20.25 | qfq | 1,150,195 | 25,525,755 | -0.94% |
| 2023-11-28 | 22.10 | 22.40 | 22.03 | 22.34 | 20.44 | qfq | 1,291,463 | 28,763,687 | 1.09% |
| 2023-11-27 | 22.35 | 22.42 | 22.00 | 22.10 | 20.22 | qfq | 2,529,081 | 55,957,559 | -1.25% |
| 2023-11-24 | 22.70 | 22.74 | 22.27 | 22.38 | 20.48 | qfq | 1,976,740 | 44,369,325 | -1.45% |
| 2023-11-23 | 22.58 | 22.80 | 22.45 | 22.71 | 20.78 | qfq | 2,160,900 | 48,965,676 | 0.58% |
| 2023-11-22 | 22.77 | 22.87 | 22.51 | 22.58 | 20.66 | qfq | 2,590,160 | 58,710,726 | -1.05% |
| 2023-11-21 | 22.99 | 23.23 | 22.78 | 22.82 | 20.88 | qfq | 3,060,500 | 70,332,516 | -0.44% |
| 2023-11-20 | 23.11 | 23.11 | 22.63 | 22.92 | 20.97 | qfq | 3,477,680 | 79,324,462 | -0.48% |
| 2023-11-17 | 23.10 | 23.29 | 22.84 | 23.03 | 21.07 | qfq | 3,529,192 | 81,127,469 | -0.90% |
| 2023-11-16 | 23.78 | 23.83 | 23.17 | 23.24 | 21.26 | qfq | 5,838,586 | 136,789,529 | -3.69% |
| 2023-11-15 | 24.00 | 24.49 | 23.80 | 24.13 | 22.08 | qfq | 7,834,220 | 189,259,729 | -0.29% |
| 2023-11-14 | 23.56 | 24.49 | 23.40 | 24.20 | 22.14 | qfq | 11,508,664 | 275,645,978 | 2.24% |
| 2023-11-13 | 23.90 | 24.23 | 22.87 | 23.67 | 21.66 | qfq | 11,723,266 | 275,514,144 | 3.27% |
| 2023-11-10 | 22.46 | 23.56 | 21.73 | 22.92 | 20.97 | qfq | 9,942,407 | 224,511,924 | 3.71% |
| 2023-11-09 | 21.95 | 22.69 | 21.93 | 22.10 | 20.22 | qfq | 5,869,910 | 130,564,175 | 1.05% |
| 2023-11-08 | 22.00 | 22.26 | 21.66 | 21.87 | 20.01 | qfq | 3,699,441 | 81,018,403 | -0.68% |
| 2023-11-07 | 21.86 | 22.02 | 21.60 | 22.02 | 20.15 | qfq | 3,402,000 | 74,348,904 | 0.32% |
| 2023-11-06 | 21.67 | 22.06 | 21.56 | 21.95 | 20.08 | qfq | 4,018,609 | 87,650,958 | 1.29% |
| 2023-11-03 | 21.55 | 21.93 | 21.46 | 21.67 | 19.83 | qfq | 4,678,428 | 101,424,895 | 0.79% |
| 2023-11-02 | 21.57 | 21.81 | 21.28 | 21.50 | 19.67 | qfq | 5,517,770 | 118,768,606 | -0.42% |
| 2023-11-01 | 21.24 | 21.79 | 21.03 | 21.59 | 19.75 | qfq | 8,132,730 | 173,628,052 | 1.60% |
| 2023-10-31 | 21.24 | 21.35 | 21.05 | 21.25 | 19.44 | qfq | 5,050,068 | 106,896,188 | -0.84% |
| 2023-10-30 | 22.25 | 22.30 | 21.03 | 21.43 | 19.61 | qfq | 8,647,260 | 183,579,220 | -8.22% |
| 2023-10-27 | 22.71 | 23.38 | 22.71 | 23.35 | 21.36 | qfq | 1,718,612 | 39,861,395 | 1.52% |
| 2023-10-26 | 23.17 | 23.25 | 22.65 | 23.00 | 21.04 | qfq | 1,043,700 | 23,840,472 | -0.73% |
| 2023-10-25 | 23.02 | 23.27 | 22.86 | 23.17 | 21.20 | qfq | 1,459,780 | 33,743,177 | 1.13% |
| 2023-10-24 | 22.14 | 22.94 | 22.03 | 22.91 | 20.96 | qfq | 1,610,280 | 36,495,705 | 3.99% |
| 2023-10-23 | 22.63 | 22.67 | 21.90 | 22.03 | 20.16 | qfq | 1,706,828 | 37,991,649 | -2.09% |
| 2023-10-20 | 22.60 | 23.12 | 22.32 | 22.50 | 20.59 | qfq | 1,400,720 | 31,849,087 | -0.97% |
| 2023-10-19 | 22.54 | 23.10 | 22.40 | 22.72 | 20.79 | qfq | 1,250,532 | 28,510,547 | 0.18% |
| 2023-10-18 | 23.05 | 23.23 | 22.59 | 22.68 | 20.75 | qfq | 1,140,800 | 25,943,989 | -2.87% |
| 2023-10-17 | 23.48 | 23.55 | 23.20 | 23.35 | 21.10 | qfq | 1,043,257 | 24,339,075 | -0.30% |
| 2023-10-16 | 23.25 | 23.60 | 23.25 | 23.42 | 21.16 | qfq | 1,191,568 | 27,920,900 | 0.09% |
| 2023-10-13 | 23.77 | 23.84 | 23.29 | 23.40 | 21.14 | qfq | 1,495,262 | 35,056,081 | -2.05% |
| 2023-10-12 | 24.05 | 24.10 | 23.86 | 23.89 | 21.58 | qfq | 1,233,806 | 29,572,623 | -0.04% |
| 2023-10-11 | 23.88 | 24.06 | 23.73 | 23.90 | 21.59 | qfq | 1,555,996 | 37,168,909 | 0.25% |
| 2023-10-10 | 24.35 | 24.35 | 23.72 | 23.84 | 21.54 | qfq | 1,983,160 | 47,451,199 | -1.45% |
| 2023-10-09 | 24.75 | 24.75 | 23.94 | 24.19 | 21.85 | qfq | 2,200,080 | 53,277,576 | -2.30% |
| 2023-09-28 | 24.42 | 24.88 | 24.32 | 24.76 | 22.37 | qfq | 1,468,288 | 36,241,083 | 1.35% |
| 2023-09-27 | 24.25 | 24.59 | 23.98 | 24.43 | 22.07 | qfq | 1,375,100 | 33,481,714 | 0.78% |
| 2023-09-26 | 24.47 | 24.76 | 24.16 | 24.24 | 21.90 | qfq | 1,611,700 | 39,143,490 | -1.50% |
| 2023-09-25 | 24.73 | 25.02 | 24.41 | 24.61 | 22.23 | qfq | 1,480,767 | 36,570,892 | -0.44% |
| 2023-09-22 | 24.12 | 24.80 | 23.94 | 24.72 | 22.33 | qfq | 1,706,600 | 41,681,585 | 2.49% |
| 2023-09-21 | 24.39 | 24.62 | 24.10 | 24.12 | 21.79 | qfq | 1,281,276 | 31,120,953 | -1.07% |
| 2023-09-20 | 24.38 | 24.79 | 24.28 | 24.38 | 22.03 | qfq | 1,568,620 | 38,447,970 | -0.20% |
| 2023-09-19 | 24.96 | 25.19 | 24.38 | 24.43 | 22.07 | qfq | 1,857,752 | 45,738,812 | -1.73% |
| 2023-09-18 | 24.58 | 25.49 | 24.32 | 24.86 | 22.46 | qfq | 3,276,720 | 81,781,180 | 1.84% |
| 2023-09-15 | 24.46 | 24.83 | 24.35 | 24.41 | 22.05 | qfq | 1,366,264 | 33,548,210 | -0.37% |
| 2023-09-14 | 24.77 | 25.00 | 24.26 | 24.50 | 22.13 | qfq | 1,649,200 | 40,455,797 | -1.41% |
| 2023-09-13 | 25.06 | 25.25 | 24.60 | 24.85 | 22.45 | qfq | 1,784,000 | 44,304,315 | -1.19% |
| 2023-09-12 | 25.40 | 25.53 | 25.10 | 25.15 | 22.72 | qfq | 1,313,160 | 33,120,604 | -0.98% |
| 2023-09-11 | 25.63 | 25.78 | 25.29 | 25.40 | 22.95 | qfq | 2,584,600 | 65,737,918 | -1.13% |
| 2023-09-08 | 26.05 | 26.22 | 25.60 | 25.69 | 23.21 | qfq | 1,543,905 | 39,846,281 | -1.08% |
| 2023-09-07 | 26.11 | 26.45 | 25.83 | 25.97 | 23.46 | qfq | 2,460,580 | 64,263,275 | -0.54% |
| 2023-09-06 | 26.00 | 26.25 | 25.91 | 26.11 | 23.59 | qfq | 1,864,940 | 48,643,206 | -0.23% |
| 2023-09-05 | 26.47 | 26.65 | 26.03 | 26.17 | 23.64 | qfq | 2,488,380 | 65,241,808 | -1.10% |
| 2023-09-04 | 26.21 | 26.58 | 26.09 | 26.46 | 23.90 | qfq | 3,388,145 | 89,327,396 | 2.16% |
| 2023-09-01 | 25.74 | 26.37 | 25.73 | 25.90 | 23.40 | qfq | 3,143,220 | 81,786,662 | 0.78% |
| 2023-08-31 | 26.04 | 26.50 | 25.59 | 25.70 | 23.22 | qfq | 2,325,500 | 60,084,710 | -0.96% |
| 2023-08-30 | 25.52 | 26.19 | 25.45 | 25.95 | 23.44 | qfq | 2,874,700 | 74,630,379 | 1.53% |
| 2023-08-29 | 24.51 | 25.58 | 24.36 | 25.56 | 23.09 | qfq | 3,419,200 | 86,017,773 | 3.61% |
| 2023-08-28 | 25.50 | 25.68 | 24.57 | 24.67 | 22.29 | qfq | 3,591,960 | 89,448,214 | 1.73% |
| 2023-08-25 | 24.51 | 24.77 | 24.11 | 24.25 | 21.91 | qfq | 2,229,560 | 54,466,706 | -1.90% |
| 2023-08-24 | 24.65 | 25.12 | 24.46 | 24.72 | 22.33 | qfq | 1,586,360 | 39,159,498 | -0.28% |
| 2023-08-23 | 25.32 | 25.32 | 24.75 | 24.79 | 22.40 | qfq | 1,781,400 | 44,420,284 | -1.67% |
| 2023-08-22 | 25.38 | 25.78 | 24.87 | 25.21 | 22.78 | qfq | 1,986,050 | 49,984,363 | -0.67% |
| 2023-08-21 | 25.37 | 25.71 | 25.21 | 25.38 | 22.93 | qfq | 2,122,820 | 54,094,925 | -0.04% |
| 2023-08-18 | 25.55 | 26.03 | 25.37 | 25.39 | 22.94 | qfq | 2,813,480 | 72,405,691 | -0.78% |
| 2023-08-17 | 25.38 | 25.66 | 25.00 | 25.59 | 23.12 | qfq | 2,581,312 | 65,443,460 | 0.75% |
| 2023-08-16 | 25.22 | 25.66 | 25.06 | 25.40 | 22.95 | qfq | 3,017,033 | 76,752,807 | 0.43% |
| 2023-08-15 | 25.39 | 25.44 | 25.15 | 25.29 | 22.85 | qfq | 3,003,880 | 76,058,143 | 0.00% |
| 2023-08-14 | 24.93 | 25.36 | 24.60 | 25.29 | 22.85 | qfq | 3,639,629 | 91,090,790 | 1.61% |
| 2023-08-11 | 25.45 | 25.46 | 24.83 | 24.89 | 22.49 | qfq | 3,986,380 | 99,874,134 | -2.24% |
| 2023-08-10 | 25.05 | 25.49 | 24.95 | 25.46 | 23.00 | qfq | 3,788,789 | 95,550,751 | 1.64% |
| 2023-08-09 | 25.06 | 25.31 | 24.82 | 25.05 | 22.63 | qfq | 4,898,184 | 122,847,043 | -0.04% |
| 2023-08-08 | 25.48 | 25.88 | 24.77 | 25.06 | 22.64 | qfq | 8,789,685 | 221,023,950 | -3.58% |
| 2023-08-07 | 27.53 | 28.00 | 25.99 | 25.99 | 23.48 | qfq | 9,010,564 | 236,336,119 | -10.01% |
| 2023-08-04 | 28.88 | 28.88 | 28.88 | 28.88 | 26.09 | qfq | 1,153,700 | 33,318,856 | -10.00% |
| 2023-08-03 | 31.94 | 32.28 | 31.61 | 32.09 | 28.99 | qfq | 1,012,280 | 32,422,312 | 0.28% |
| 2023-08-02 | 31.60 | 32.34 | 31.11 | 32.00 | 28.91 | qfq | 1,590,147 | 50,803,696 | 1.72% |
| 2023-08-01 | 31.09 | 31.72 | 30.83 | 31.46 | 28.42 | qfq | 1,940,820 | 60,940,639 | 0.64% |
| 2023-07-31 | 31.39 | 31.70 | 29.72 | 31.26 | 28.24 | qfq | 2,993,800 | 92,358,053 | -0.48% |
| 2023-07-28 | 31.50 | 32.00 | 31.36 | 31.41 | 28.38 | qfq | 1,631,100 | 51,473,065 | -1.13% |
| 2023-07-27 | 32.39 | 32.59 | 31.53 | 31.77 | 28.70 | qfq | 1,541,373 | 49,286,552 | -1.79% |
| 2023-07-26 | 32.77 | 33.26 | 32.28 | 32.35 | 29.23 | qfq | 1,727,040 | 56,643,638 | -1.28% |
| 2023-07-25 | 34.16 | 34.30 | 32.67 | 32.77 | 29.61 | qfq | 2,612,620 | 86,952,777 | -2.96% |
| 2023-07-24 | 31.60 | 34.17 | 31.50 | 33.77 | 30.51 | qfq | 5,241,720 | 173,157,435 | 6.30% |
| 2023-07-21 | 35.00 | 35.00 | 31.77 | 31.77 | 28.70 | qfq | 5,944,210 | 195,812,528 | -9.95% |
| 2023-07-20 | 35.79 | 36.50 | 35.10 | 35.28 | 31.87 | qfq | 2,126,020 | 75,956,887 | -1.86% |
| 2023-07-19 | 36.07 | 36.19 | 35.50 | 35.95 | 32.48 | qfq | 3,020,360 | 108,130,654 | -0.06% |
| 2023-07-18 | 33.87 | 36.50 | 33.55 | 35.97 | 32.50 | qfq | 5,127,260 | 179,746,036 | 7.82% |