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
大洋生物003017.SZ
最近收盘价20.992026-07-17
最近交易日2026-07-17
成交量（股）2,257,207
成交额（元）48,574,300
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-18 | 2026-06-26 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-18 | 2025-10-24 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-11 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-08 | 2023-11-14 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-08 | 2023-11-14 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 21.74 | 22.25 | 20.88 | 20.99 | 20.99 | qfq | 2,257,207 | 48,574,300 | -3.80% |
| 2026-07-16 | 21.61 | 22.14 | 21.55 | 21.82 | 21.82 | qfq | 1,347,061 | 29,483,546 | -0.18% |
| 2026-07-15 | 21.95 | 22.15 | 21.60 | 21.86 | 21.86 | qfq | 1,556,560 | 34,050,737 | -0.36% |
| 2026-07-14 | 21.50 | 22.00 | 21.23 | 21.94 | 21.94 | qfq | 1,474,599 | 31,969,128 | 1.57% |
| 2026-07-13 | 22.11 | 22.58 | 21.40 | 21.60 | 21.60 | qfq | 1,997,924 | 43,614,917 | -3.36% |
| 2026-07-10 | 22.49 | 22.77 | 22.11 | 22.35 | 22.35 | qfq | 2,804,380 | 62,867,818 | -0.62% |
| 2026-07-09 | 21.99 | 22.80 | 20.71 | 22.49 | 22.49 | qfq | 4,235,576 | 92,605,661 | 3.07% |
| 2026-07-08 | 22.31 | 22.57 | 21.82 | 21.82 | 21.82 | qfq | 1,938,800 | 42,736,805 | -2.81% |
| 2026-07-07 | 22.91 | 22.99 | 22.32 | 22.45 | 22.45 | qfq | 2,005,548 | 45,322,749 | -2.01% |
| 2026-07-06 | 23.37 | 23.83 | 22.81 | 22.91 | 22.91 | qfq | 3,184,960 | 74,031,938 | -2.96% |
| 2026-07-03 | 23.97 | 24.50 | 23.21 | 23.61 | 23.61 | qfq | 4,892,696 | 115,555,788 | -1.83% |
| 2026-07-02 | 23.59 | 25.17 | 23.30 | 24.05 | 24.05 | qfq | 5,757,862 | 138,701,371 | 1.43% |
| 2026-07-01 | 22.88 | 23.87 | 22.70 | 23.71 | 23.71 | qfq | 4,471,408 | 104,689,978 | 3.09% |
| 2026-06-30 | 21.50 | 23.09 | 21.22 | 23.00 | 23.00 | qfq | 4,548,931 | 101,828,861 | 7.03% |
| 2026-06-29 | 21.60 | 21.61 | 21.02 | 21.49 | 21.49 | qfq | 2,139,540 | 45,585,104 | -0.65% |
| 2026-06-26 | 21.73 | 22.22 | 21.22 | 21.63 | 21.63 | qfq | 2,237,496 | 48,519,977 | -17.47% |
| 2026-06-25 | 26.74 | 26.88 | 26.03 | 26.21 | 21.59 | qfq | 1,746,078 | 46,017,843 | -1.91% |
| 2026-06-24 | 27.41 | 27.70 | 26.36 | 26.72 | 22.01 | qfq | 2,064,913 | 55,406,560 | -2.69% |
| 2026-06-23 | 26.86 | 28.18 | 26.63 | 27.46 | 22.62 | qfq | 2,517,640 | 69,201,659 | 2.20% |
| 2026-06-22 | 26.14 | 26.93 | 25.29 | 26.87 | 22.14 | qfq | 2,464,586 | 64,368,120 | 3.35% |
| 2026-06-18 | 26.21 | 26.42 | 25.88 | 26.00 | 21.42 | qfq | 1,279,758 | 33,382,372 | -1.18% |
| 2026-06-17 | 26.83 | 26.89 | 26.19 | 26.31 | 21.67 | qfq | 1,678,340 | 44,366,647 | -1.97% |
| 2026-06-16 | 27.00 | 27.18 | 26.56 | 26.84 | 22.11 | qfq | 1,416,062 | 38,004,639 | -0.59% |
| 2026-06-15 | 26.90 | 27.38 | 26.51 | 27.00 | 22.24 | qfq | 1,686,700 | 45,548,292 | 0.97% |
| 2026-06-12 | 26.82 | 27.08 | 26.31 | 26.74 | 22.03 | qfq | 1,722,502 | 46,110,140 | -0.04% |
| 2026-06-11 | 26.45 | 26.79 | 25.90 | 26.75 | 22.04 | qfq | 1,630,222 | 42,899,111 | 0.94% |
| 2026-06-10 | 26.50 | 26.83 | 26.05 | 26.50 | 21.83 | qfq | 1,163,235 | 30,686,942 | -0.60% |
| 2026-06-09 | 26.66 | 26.96 | 26.43 | 26.66 | 21.96 | qfq | 1,093,300 | 29,191,043 | 0.60% |
| 2026-06-08 | 27.01 | 27.49 | 26.16 | 26.50 | 21.83 | qfq | 1,943,211 | 52,153,236 | -3.78% |
| 2026-06-05 | 27.10 | 28.27 | 26.66 | 27.54 | 22.69 | qfq | 1,923,760 | 52,647,292 | 1.70% |
| 2026-06-04 | 27.39 | 27.54 | 26.93 | 27.08 | 22.31 | qfq | 1,330,420 | 36,070,858 | -1.24% |
| 2026-06-03 | 27.78 | 27.78 | 27.15 | 27.42 | 22.59 | qfq | 1,294,700 | 35,542,931 | -0.98% |
| 2026-06-02 | 27.92 | 28.41 | 27.55 | 27.69 | 22.81 | qfq | 1,831,200 | 50,962,274 | -1.77% |
| 2026-06-01 | 27.28 | 28.46 | 27.23 | 28.19 | 23.22 | qfq | 2,191,660 | 61,560,712 | 3.07% |
| 2026-05-29 | 28.00 | 28.17 | 27.30 | 27.35 | 22.53 | qfq | 1,841,000 | 50,842,452 | -2.43% |
| 2026-05-28 | 28.29 | 28.52 | 27.60 | 28.03 | 23.09 | qfq | 2,041,160 | 57,220,443 | -1.13% |
| 2026-05-27 | 29.06 | 29.18 | 28.18 | 28.35 | 23.35 | qfq | 2,345,467 | 66,930,297 | -2.31% |
| 2026-05-26 | 29.79 | 29.79 | 28.90 | 29.02 | 23.91 | qfq | 2,152,120 | 62,722,033 | -2.58% |
| 2026-05-25 | 30.46 | 30.75 | 29.56 | 29.79 | 24.54 | qfq | 2,165,100 | 64,944,160 | -2.26% |
| 2026-05-22 | 29.86 | 30.77 | 29.46 | 30.48 | 25.11 | qfq | 2,349,128 | 70,890,180 | 2.76% |
| 2026-05-21 | 31.03 | 31.71 | 29.62 | 29.66 | 24.43 | qfq | 3,960,993 | 121,267,140 | -5.03% |
| 2026-05-20 | 31.12 | 31.37 | 30.66 | 31.23 | 25.73 | qfq | 2,936,300 | 91,271,484 | 0.16% |
| 2026-05-19 | 32.08 | 32.12 | 30.86 | 31.18 | 25.69 | qfq | 4,319,080 | 135,334,351 | -2.20% |
| 2026-05-18 | 32.91 | 33.00 | 31.55 | 31.88 | 26.26 | qfq | 6,793,580 | 217,166,888 | -4.69% |
| 2026-05-15 | 32.84 | 34.98 | 32.53 | 33.45 | 27.56 | qfq | 8,580,862 | 290,278,313 | 3.15% |
| 2026-05-14 | 31.74 | 33.27 | 31.00 | 32.43 | 26.72 | qfq | 6,113,007 | 196,937,704 | 2.53% |
| 2026-05-13 | 31.85 | 31.97 | 31.48 | 31.63 | 26.06 | qfq | 3,629,920 | 114,927,550 | -0.78% |
| 2026-05-12 | 32.53 | 33.33 | 31.70 | 31.88 | 26.26 | qfq | 4,592,033 | 149,101,812 | -0.96% |
| 2026-05-11 | 32.02 | 32.50 | 31.48 | 32.19 | 26.52 | qfq | 4,143,227 | 131,919,246 | 0.41% |
| 2026-05-08 | 31.93 | 32.32 | 31.83 | 32.06 | 26.41 | qfq | 2,430,620 | 77,871,238 | 0.31% |
| 2026-05-07 | 31.77 | 32.15 | 31.63 | 31.96 | 26.33 | qfq | 2,308,194 | 73,778,491 | 0.47% |
| 2026-05-06 | 32.16 | 32.45 | 31.52 | 31.81 | 26.20 | qfq | 3,836,004 | 122,617,145 | -0.97% |
| 2026-04-30 | 31.94 | 32.42 | 31.78 | 32.12 | 26.46 | qfq | 3,127,848 | 100,268,617 | 1.07% |
| 2026-04-29 | 31.20 | 31.97 | 30.92 | 31.78 | 26.18 | qfq | 3,190,020 | 100,583,429 | 1.63% |
| 2026-04-28 | 31.29 | 31.81 | 30.61 | 31.27 | 25.76 | qfq | 4,628,684 | 143,680,477 | -2.07% |
| 2026-04-27 | 31.33 | 32.43 | 30.90 | 31.93 | 26.30 | qfq | 4,088,080 | 130,319,651 | 1.30% |
| 2026-04-24 | 30.83 | 31.54 | 30.72 | 31.52 | 25.97 | qfq | 1,801,460 | 56,184,330 | 1.55% |
| 2026-04-23 | 31.58 | 31.58 | 30.80 | 31.04 | 25.57 | qfq | 1,681,578 | 52,195,279 | -1.71% |
| 2026-04-22 | 31.47 | 31.69 | 31.33 | 31.58 | 26.02 | qfq | 1,090,580 | 34,393,762 | 0.35% |
| 2026-04-21 | 31.41 | 31.64 | 31.07 | 31.47 | 25.92 | qfq | 1,367,600 | 42,961,135 | 0.38% |
| 2026-04-20 | 30.86 | 31.48 | 30.60 | 31.35 | 25.83 | qfq | 1,628,002 | 50,778,864 | 1.59% |
| 2026-04-17 | 30.91 | 31.30 | 30.80 | 30.86 | 25.42 | qfq | 1,336,600 | 41,410,465 | -0.23% |
| 2026-04-16 | 30.60 | 31.09 | 30.32 | 30.93 | 25.48 | qfq | 1,536,500 | 47,301,667 | 1.14% |
| 2026-04-15 | 31.05 | 31.05 | 30.45 | 30.58 | 25.19 | qfq | 1,142,593 | 35,071,173 | -0.94% |
| 2026-04-14 | 31.25 | 31.25 | 30.41 | 30.87 | 25.43 | qfq | 1,942,492 | 59,575,407 | -0.36% |
| 2026-04-13 | 31.20 | 31.34 | 30.77 | 30.98 | 25.52 | qfq | 1,255,520 | 38,902,432 | -0.86% |
| 2026-04-10 | 30.98 | 31.49 | 30.80 | 31.25 | 25.74 | qfq | 2,240,862 | 69,843,026 | 1.26% |
| 2026-04-09 | 30.75 | 31.10 | 30.57 | 30.86 | 25.42 | qfq | 1,505,920 | 46,413,128 | -0.42% |
| 2026-04-08 | 30.98 | 31.11 | 30.67 | 30.99 | 25.53 | qfq | 2,455,320 | 75,892,669 | 1.37% |
| 2026-04-07 | 29.50 | 30.84 | 29.46 | 30.57 | 25.18 | qfq | 2,648,300 | 80,425,011 | 3.77% |
| 2026-04-03 | 30.09 | 30.38 | 29.25 | 29.46 | 24.27 | qfq | 1,428,640 | 42,228,512 | -1.77% |
| 2026-04-02 | 30.55 | 30.70 | 29.80 | 29.99 | 24.71 | qfq | 1,923,273 | 58,087,630 | -2.03% |
| 2026-04-01 | 30.95 | 31.15 | 30.40 | 30.61 | 25.22 | qfq | 1,692,833 | 51,938,724 | 0.53% |
| 2026-03-31 | 30.84 | 31.50 | 30.40 | 30.45 | 25.08 | qfq | 1,869,418 | 57,641,572 | -1.26% |
| 2026-03-30 | 30.51 | 31.54 | 30.38 | 30.84 | 25.41 | qfq | 2,298,440 | 71,241,494 | 0.33% |
| 2026-03-27 | 29.64 | 30.85 | 29.55 | 30.74 | 25.32 | qfq | 1,541,920 | 46,951,394 | 2.64% |
| 2026-03-26 | 30.46 | 30.48 | 29.65 | 29.95 | 24.67 | qfq | 1,124,340 | 33,753,912 | -1.16% |
| 2026-03-25 | 29.74 | 30.44 | 29.74 | 30.30 | 24.96 | qfq | 1,623,900 | 49,031,873 | 1.88% |
| 2026-03-24 | 29.89 | 29.94 | 28.68 | 29.74 | 24.50 | qfq | 3,576,540 | 104,395,213 | 1.74% |
| 2026-03-23 | 30.00 | 30.79 | 29.10 | 29.23 | 24.08 | qfq | 4,032,542 | 120,522,770 | -3.24% |
| 2026-03-20 | 31.59 | 31.79 | 30.15 | 30.21 | 24.89 | qfq | 2,900,339 | 89,023,864 | -4.49% |
| 2026-03-19 | 32.36 | 32.58 | 31.52 | 31.63 | 26.06 | qfq | 2,280,600 | 72,897,567 | -2.83% |
| 2026-03-18 | 31.46 | 32.91 | 31.33 | 32.55 | 26.81 | qfq | 3,151,160 | 101,676,306 | 3.46% |
| 2026-03-17 | 32.31 | 32.71 | 31.45 | 31.46 | 25.92 | qfq | 2,063,460 | 66,009,079 | -2.69% |
| 2026-03-16 | 32.48 | 32.93 | 31.98 | 32.33 | 26.63 | qfq | 2,043,540 | 66,164,719 | -0.46% |
| 2026-03-13 | 32.58 | 33.15 | 32.39 | 32.48 | 26.76 | qfq | 1,963,980 | 64,383,438 | -0.25% |
| 2026-03-12 | 33.45 | 33.53 | 32.41 | 32.56 | 26.82 | qfq | 2,508,200 | 82,649,249 | -2.37% |
| 2026-03-11 | 33.66 | 34.00 | 33.23 | 33.35 | 27.47 | qfq | 2,788,380 | 93,413,901 | -0.77% |
| 2026-03-10 | 33.45 | 33.78 | 33.13 | 33.61 | 27.69 | qfq | 2,133,540 | 71,660,428 | 0.93% |
| 2026-03-09 | 34.49 | 34.68 | 33.19 | 33.30 | 27.43 | qfq | 3,435,500 | 115,652,587 | -3.17% |
| 2026-03-06 | 33.00 | 34.54 | 32.80 | 34.39 | 28.33 | qfq | 3,204,122 | 108,363,477 | 4.56% |
| 2026-03-05 | 33.03 | 33.48 | 32.66 | 32.89 | 27.09 | qfq | 2,882,500 | 95,275,836 | 1.14% |
| 2026-03-04 | 33.61 | 33.65 | 32.24 | 32.52 | 26.79 | qfq | 4,118,602 | 135,350,320 | -4.27% |
| 2026-03-03 | 34.38 | 35.28 | 33.60 | 33.97 | 27.98 | qfq | 5,144,299 | 176,904,817 | -1.14% |
| 2026-03-02 | 35.00 | 36.99 | 34.03 | 34.36 | 28.31 | qfq | 8,889,202 | 312,343,129 | 1.96% |
| 2026-02-27 | 33.34 | 33.70 | 33.13 | 33.70 | 27.76 | qfq | 2,123,860 | 70,961,243 | 0.63% |
| 2026-02-26 | 33.50 | 33.67 | 33.24 | 33.49 | 27.59 | qfq | 2,059,700 | 68,942,414 | 0.15% |
| 2026-02-25 | 33.40 | 33.60 | 33.23 | 33.44 | 27.55 | qfq | 2,191,840 | 73,303,056 | 0.06% |
| 2026-02-24 | 33.23 | 33.70 | 32.94 | 33.42 | 27.53 | qfq | 2,321,380 | 77,672,327 | 1.00% |
| 2026-02-13 | 32.58 | 33.44 | 32.30 | 33.09 | 27.26 | qfq | 2,384,750 | 78,953,258 | 1.72% |
| 2026-02-12 | 33.09 | 33.19 | 32.35 | 32.53 | 26.80 | qfq | 2,087,600 | 68,203,718 | -1.42% |
| 2026-02-11 | 32.50 | 33.31 | 32.40 | 33.00 | 27.19 | qfq | 2,374,042 | 78,251,782 | 1.35% |
| 2026-02-10 | 32.73 | 32.80 | 32.53 | 32.56 | 26.82 | qfq | 1,543,600 | 50,437,431 | -0.12% |
| 2026-02-09 | 32.44 | 32.70 | 32.22 | 32.60 | 26.86 | qfq | 1,912,300 | 62,122,897 | 1.37% |
| 2026-02-06 | 31.80 | 32.58 | 31.54 | 32.16 | 26.49 | qfq | 2,177,520 | 70,288,838 | 0.94% |
| 2026-02-05 | 31.69 | 32.21 | 31.69 | 31.86 | 26.25 | qfq | 1,930,840 | 61,797,813 | 0.16% |
| 2026-02-04 | 31.76 | 32.32 | 31.62 | 31.81 | 26.20 | qfq | 1,916,260 | 61,183,544 | 0.03% |
| 2026-02-03 | 32.00 | 32.00 | 31.40 | 31.80 | 26.20 | qfq | 1,963,422 | 62,207,670 | 0.79% |
| 2026-02-02 | 32.49 | 32.80 | 31.51 | 31.55 | 25.99 | qfq | 2,644,900 | 85,003,032 | -2.83% |
| 2026-01-30 | 31.50 | 32.47 | 31.35 | 32.47 | 26.75 | qfq | 2,985,620 | 95,606,202 | 2.95% |
| 2026-01-29 | 31.97 | 32.49 | 31.40 | 31.54 | 25.98 | qfq | 2,520,820 | 80,529,231 | -1.68% |
| 2026-01-28 | 32.50 | 32.50 | 32.01 | 32.08 | 26.43 | qfq | 1,917,520 | 61,751,747 | -1.41% |
| 2026-01-27 | 32.37 | 32.90 | 31.79 | 32.54 | 26.81 | qfq | 2,685,426 | 86,694,397 | -0.49% |
| 2026-01-26 | 32.48 | 32.75 | 32.21 | 32.70 | 26.94 | qfq | 3,503,165 | 113,936,046 | 0.62% |
| 2026-01-23 | 32.43 | 32.66 | 32.20 | 32.50 | 26.77 | qfq | 2,705,240 | 87,715,961 | 0.22% |
| 2026-01-22 | 32.55 | 32.56 | 32.10 | 32.43 | 26.72 | qfq | 2,714,480 | 87,543,687 | -0.40% |
| 2026-01-21 | 32.20 | 32.69 | 32.02 | 32.56 | 26.82 | qfq | 3,084,095 | 99,920,924 | 0.43% |
| 2026-01-20 | 32.58 | 32.64 | 31.92 | 32.42 | 26.71 | qfq | 3,591,215 | 115,837,052 | -0.18% |
| 2026-01-19 | 31.90 | 32.60 | 31.89 | 32.48 | 26.76 | qfq | 3,556,720 | 114,881,549 | 1.06% |
| 2026-01-16 | 31.60 | 32.16 | 31.10 | 32.14 | 26.48 | qfq | 3,834,755 | 121,438,306 | 2.39% |
| 2026-01-15 | 31.00 | 31.85 | 30.89 | 31.39 | 25.86 | qfq | 2,912,160 | 91,382,900 | 0.45% |
| 2026-01-14 | 31.45 | 31.63 | 30.73 | 31.25 | 25.74 | qfq | 3,773,560 | 118,023,856 | -0.76% |
| 2026-01-13 | 31.40 | 31.98 | 31.20 | 31.49 | 25.94 | qfq | 4,795,000 | 151,670,404 | 0.57% |
| 2026-01-12 | 31.30 | 31.39 | 31.08 | 31.31 | 25.79 | qfq | 3,448,140 | 107,663,182 | 0.06% |
| 2026-01-09 | 31.10 | 31.30 | 30.88 | 31.29 | 25.78 | qfq | 3,616,820 | 112,620,012 | 0.61% |
| 2026-01-08 | 31.19 | 31.29 | 30.91 | 31.10 | 25.62 | qfq | 3,842,062 | 119,416,686 | 0.10% |
| 2026-01-07 | 31.30 | 31.64 | 31.00 | 31.07 | 25.60 | qfq | 6,108,900 | 190,693,936 | -1.05% |
| 2026-01-06 | 32.85 | 32.87 | 31.20 | 31.40 | 25.87 | qfq | 11,502,982 | 363,243,577 | -4.41% |
| 2026-01-05 | 31.21 | 32.85 | 30.05 | 32.85 | 27.06 | qfq | 8,957,950 | 288,247,138 | 10.01% |
| 2025-12-31 | 30.17 | 30.24 | 29.68 | 29.86 | 24.60 | qfq | 1,486,780 | 44,429,058 | -1.09% |
| 2025-12-30 | 29.70 | 30.47 | 29.49 | 30.19 | 24.87 | qfq | 1,881,800 | 56,383,067 | 1.34% |
| 2025-12-29 | 29.58 | 30.15 | 29.35 | 29.79 | 24.54 | qfq | 2,216,120 | 66,145,162 | 0.78% |
| 2025-12-26 | 30.43 | 30.63 | 29.52 | 29.56 | 24.35 | qfq | 2,298,960 | 68,901,146 | -3.30% |
| 2025-12-25 | 29.75 | 30.68 | 29.53 | 30.57 | 25.18 | qfq | 1,819,878 | 54,782,461 | 3.10% |
| 2025-12-24 | 29.56 | 29.93 | 29.51 | 29.65 | 24.43 | qfq | 1,629,200 | 48,391,961 | -0.10% |
| 2025-12-23 | 29.58 | 29.80 | 29.30 | 29.68 | 24.45 | qfq | 1,520,898 | 45,002,827 | 0.34% |
| 2025-12-22 | 29.80 | 29.89 | 29.46 | 29.58 | 24.37 | qfq | 1,611,680 | 47,692,471 | 0.00% |
| 2025-12-19 | 29.20 | 29.69 | 29.00 | 29.58 | 24.37 | qfq | 1,618,300 | 47,475,016 | 1.16% |
| 2025-12-18 | 28.67 | 29.51 | 28.38 | 29.24 | 24.09 | qfq | 1,943,980 | 56,507,016 | 1.07% |
| 2025-12-17 | 28.76 | 29.14 | 28.30 | 28.93 | 23.83 | qfq | 2,107,360 | 60,473,668 | 0.59% |
| 2025-12-16 | 29.76 | 29.91 | 28.67 | 28.76 | 23.69 | qfq | 2,435,120 | 70,512,674 | -3.36% |
| 2025-12-15 | 30.24 | 30.35 | 29.69 | 29.76 | 24.52 | qfq | 2,863,360 | 85,611,918 | -0.93% |
| 2025-12-12 | 29.99 | 31.40 | 29.73 | 30.04 | 24.75 | qfq | 3,587,400 | 109,911,798 | 0.13% |
| 2025-12-11 | 30.52 | 30.75 | 29.92 | 30.00 | 24.71 | qfq | 1,164,880 | 35,158,819 | -1.02% |
| 2025-12-10 | 30.73 | 30.77 | 30.01 | 30.31 | 24.97 | qfq | 1,279,520 | 38,754,972 | -0.49% |
| 2025-12-09 | 30.69 | 31.45 | 30.43 | 30.46 | 25.09 | qfq | 1,639,998 | 50,658,503 | -0.78% |
| 2025-12-08 | 30.44 | 30.75 | 30.28 | 30.70 | 25.29 | qfq | 1,695,240 | 51,795,134 | 0.75% |
| 2025-12-05 | 29.66 | 30.49 | 29.56 | 30.47 | 25.10 | qfq | 1,894,140 | 57,036,234 | 2.73% |
| 2025-12-04 | 29.58 | 30.09 | 29.20 | 29.66 | 24.43 | qfq | 1,709,358 | 50,759,646 | -0.30% |
| 2025-12-03 | 30.00 | 30.05 | 29.56 | 29.75 | 24.51 | qfq | 1,447,000 | 43,023,437 | -0.53% |
| 2025-12-02 | 30.18 | 30.18 | 29.77 | 29.91 | 24.64 | qfq | 1,173,038 | 35,096,457 | -0.80% |
| 2025-12-01 | 30.28 | 30.50 | 30.09 | 30.15 | 24.84 | qfq | 1,448,898 | 43,894,242 | -0.03% |
| 2025-11-28 | 30.13 | 30.30 | 29.85 | 30.16 | 24.85 | qfq | 1,399,844 | 42,037,108 | -0.03% |
| 2025-11-27 | 29.80 | 30.20 | 29.50 | 30.17 | 24.85 | qfq | 1,467,700 | 44,011,568 | 1.82% |
| 2025-11-26 | 29.91 | 30.28 | 29.50 | 29.63 | 24.41 | qfq | 1,725,406 | 51,591,139 | -0.87% |
| 2025-11-25 | 29.90 | 30.30 | 29.61 | 29.89 | 24.62 | qfq | 1,882,940 | 56,413,459 | 0.67% |
| 2025-11-24 | 29.68 | 30.00 | 29.06 | 29.69 | 24.46 | qfq | 2,253,304 | 66,694,564 | 1.85% |
| 2025-11-21 | 31.27 | 31.43 | 29.10 | 29.15 | 24.01 | qfq | 3,019,480 | 90,365,095 | -7.58% |
| 2025-11-20 | 31.74 | 32.38 | 31.40 | 31.54 | 25.98 | qfq | 1,745,020 | 55,519,775 | -0.63% |
| 2025-11-19 | 32.30 | 32.82 | 31.61 | 31.74 | 26.15 | qfq | 2,087,340 | 66,671,946 | -0.84% |
| 2025-11-18 | 32.93 | 33.09 | 31.84 | 32.01 | 26.37 | qfq | 2,092,080 | 67,439,327 | -2.91% |
| 2025-11-17 | 33.36 | 33.95 | 32.96 | 32.97 | 27.16 | qfq | 2,038,640 | 67,968,248 | -1.11% |
| 2025-11-14 | 33.69 | 34.27 | 33.31 | 33.34 | 27.47 | qfq | 1,864,900 | 62,805,120 | -0.77% |
| 2025-11-13 | 32.57 | 33.98 | 32.50 | 33.60 | 27.68 | qfq | 2,688,040 | 89,840,590 | 3.04% |
| 2025-11-12 | 32.38 | 32.72 | 32.05 | 32.61 | 26.86 | qfq | 1,936,980 | 62,878,687 | 0.37% |
| 2025-11-11 | 32.50 | 33.09 | 32.30 | 32.49 | 26.77 | qfq | 2,207,040 | 72,306,916 | 0.68% |
| 2025-11-10 | 32.70 | 33.42 | 32.05 | 32.27 | 26.58 | qfq | 2,356,480 | 77,148,678 | -0.77% |
| 2025-11-07 | 32.51 | 32.87 | 32.00 | 32.52 | 26.79 | qfq | 1,782,080 | 57,837,747 | 0.12% |
| 2025-11-06 | 32.29 | 32.66 | 32.01 | 32.48 | 26.76 | qfq | 1,765,600 | 57,184,322 | 1.75% |
| 2025-11-05 | 31.47 | 32.04 | 31.28 | 31.92 | 26.30 | qfq | 1,374,860 | 43,740,369 | 1.01% |
| 2025-11-04 | 32.98 | 33.14 | 31.43 | 31.60 | 26.03 | qfq | 3,391,260 | 108,765,199 | -4.01% |
| 2025-11-03 | 33.10 | 33.50 | 32.80 | 32.92 | 27.12 | qfq | 2,250,300 | 74,391,745 | -0.09% |
| 2025-10-31 | 32.95 | 33.30 | 32.85 | 32.95 | 27.14 | qfq | 1,425,360 | 47,185,094 | 0.46% |
| 2025-10-30 | 33.48 | 33.50 | 32.80 | 32.80 | 27.02 | qfq | 2,056,880 | 68,135,773 | -2.12% |
| 2025-10-29 | 33.65 | 33.95 | 32.91 | 33.51 | 27.61 | qfq | 2,881,580 | 95,931,914 | -1.12% |
| 2025-10-28 | 33.60 | 34.10 | 33.60 | 33.89 | 27.92 | qfq | 2,109,960 | 71,342,810 | -0.03% |
| 2025-10-27 | 34.10 | 34.64 | 33.60 | 33.90 | 27.93 | qfq | 3,678,246 | 125,283,970 | -0.21% |
| 2025-10-24 | 33.94 | 34.33 | 33.64 | 33.97 | 27.98 | qfq | 2,575,360 | 87,419,540 | -0.44% |
| 2025-10-23 | 33.98 | 34.23 | 33.60 | 34.12 | 27.86 | qfq | 1,678,840 | 56,953,173 | 0.03% |
| 2025-10-22 | 35.05 | 35.32 | 33.80 | 34.11 | 27.85 | qfq | 2,879,380 | 98,743,169 | -2.68% |
| 2025-10-21 | 34.90 | 35.34 | 34.08 | 35.05 | 28.62 | qfq | 2,890,315 | 100,631,603 | 0.43% |
| 2025-10-20 | 34.49 | 35.35 | 34.43 | 34.90 | 28.50 | qfq | 2,931,238 | 102,265,822 | 0.69% |
| 2025-10-17 | 34.38 | 35.85 | 34.03 | 34.66 | 28.30 | qfq | 3,110,360 | 108,396,354 | 0.81% |
| 2025-10-16 | 34.98 | 35.45 | 34.15 | 34.38 | 28.07 | qfq | 2,549,460 | 88,696,952 | -1.43% |
| 2025-10-15 | 34.70 | 35.13 | 33.65 | 34.88 | 28.48 | qfq | 3,825,400 | 132,748,855 | 0.98% |
| 2025-10-14 | 34.30 | 35.39 | 33.79 | 34.54 | 28.20 | qfq | 4,601,540 | 158,871,110 | 1.59% |
| 2025-10-13 | 32.51 | 34.20 | 31.95 | 34.00 | 27.76 | qfq | 3,626,020 | 121,784,287 | 2.04% |
| 2025-10-10 | 32.81 | 34.33 | 32.81 | 33.32 | 27.21 | qfq | 3,758,520 | 126,089,002 | 0.73% |
| 2025-10-09 | 32.22 | 33.28 | 31.95 | 33.08 | 27.01 | qfq | 3,723,260 | 121,673,369 | 2.13% |
| 2025-09-30 | 32.63 | 33.09 | 32.24 | 32.39 | 26.45 | qfq | 1,711,700 | 55,779,766 | -0.74% |
| 2025-09-29 | 32.17 | 32.63 | 31.35 | 32.63 | 26.64 | qfq | 2,311,160 | 74,239,733 | 1.43% |
| 2025-09-26 | 32.00 | 33.40 | 31.81 | 32.17 | 26.27 | qfq | 3,440,700 | 112,064,213 | 0.06% |
| 2025-09-25 | 33.22 | 33.42 | 32.10 | 32.15 | 26.25 | qfq | 3,066,300 | 100,312,811 | -3.22% |
| 2025-09-24 | 32.85 | 33.79 | 32.35 | 33.22 | 27.13 | qfq | 2,506,160 | 83,283,277 | 1.47% |
| 2025-09-23 | 33.40 | 33.83 | 31.96 | 32.74 | 26.73 | qfq | 3,053,080 | 99,348,961 | -2.44% |
| 2025-09-22 | 33.38 | 33.98 | 32.76 | 33.56 | 27.40 | qfq | 3,357,780 | 111,670,791 | -0.15% |
| 2025-09-19 | 33.48 | 33.80 | 32.54 | 33.61 | 27.44 | qfq | 3,855,040 | 128,014,555 | 1.23% |
| 2025-09-18 | 34.98 | 34.99 | 33.09 | 33.20 | 27.11 | qfq | 6,019,620 | 204,021,527 | -5.09% |
| 2025-09-17 | 35.10 | 36.05 | 33.73 | 34.98 | 28.56 | qfq | 5,403,780 | 187,720,638 | -0.06% |
| 2025-09-16 | 34.29 | 35.11 | 33.39 | 35.00 | 28.58 | qfq | 5,275,110 | 181,204,663 | 2.04% |
| 2025-09-15 | 33.36 | 35.16 | 33.00 | 34.30 | 28.01 | qfq | 4,818,020 | 164,897,147 | 2.48% |
| 2025-09-12 | 35.30 | 35.30 | 33.31 | 33.47 | 27.33 | qfq | 6,341,100 | 215,095,460 | -4.70% |
| 2025-09-11 | 35.00 | 35.30 | 34.50 | 35.12 | 28.68 | qfq | 3,995,900 | 139,247,581 | -0.28% |
| 2025-09-10 | 36.10 | 36.99 | 34.80 | 35.22 | 28.76 | qfq | 4,287,360 | 152,629,054 | -2.57% |
| 2025-09-09 | 36.06 | 37.99 | 35.71 | 36.15 | 29.52 | qfq | 5,666,223 | 208,971,903 | 0.00% |
| 2025-09-08 | 34.64 | 37.10 | 34.09 | 36.15 | 29.52 | qfq | 4,613,495 | 166,228,485 | 3.34% |
| 2025-09-05 | 34.82 | 35.12 | 34.32 | 34.98 | 28.56 | qfq | 3,725,690 | 129,209,698 | 0.00% |
| 2025-09-04 | 35.35 | 36.24 | 34.25 | 34.98 | 28.56 | qfq | 3,874,940 | 136,812,826 | -1.99% |
| 2025-09-03 | 36.35 | 37.50 | 35.50 | 35.69 | 29.14 | qfq | 4,454,280 | 161,685,606 | -2.27% |
| 2025-09-02 | 36.38 | 36.65 | 34.59 | 36.52 | 29.82 | qfq | 9,468,309 | 338,260,581 | 0.03% |
| 2025-09-01 | 34.42 | 37.13 | 33.60 | 36.51 | 29.81 | qfq | 14,879,903 | 537,344,904 | 8.18% |
| 2025-08-29 | 31.81 | 34.26 | 31.10 | 33.75 | 27.56 | qfq | 9,016,353 | 295,303,015 | 5.01% |
| 2025-08-28 | 32.15 | 32.81 | 30.70 | 32.14 | 26.24 | qfq | 6,233,520 | 197,491,020 | -0.80% |
| 2025-08-27 | 34.34 | 34.40 | 32.40 | 32.40 | 26.46 | qfq | 8,015,521 | 267,326,910 | -5.90% |
| 2025-08-26 | 34.30 | 35.58 | 34.06 | 34.43 | 28.11 | qfq | 8,362,280 | 291,308,135 | -1.06% |
| 2025-08-25 | 33.60 | 35.11 | 33.01 | 34.80 | 28.42 | qfq | 7,953,370 | 273,751,796 | 3.26% |
| 2025-08-22 | 34.36 | 34.97 | 33.55 | 33.70 | 27.52 | qfq | 6,245,440 | 212,709,247 | -1.09% |
| 2025-08-21 | 33.76 | 34.69 | 33.18 | 34.07 | 27.82 | qfq | 6,933,240 | 236,420,564 | 1.22% |
| 2025-08-20 | 33.20 | 34.47 | 33.11 | 33.66 | 27.49 | qfq | 6,407,160 | 216,292,169 | 0.57% |
| 2025-08-19 | 32.28 | 34.00 | 31.71 | 33.47 | 27.33 | qfq | 10,593,620 | 349,092,749 | 3.85% |
| 2025-08-18 | 32.25 | 33.20 | 32.23 | 32.23 | 26.32 | qfq | 7,179,715 | 233,462,326 | 0.00% |
| 2025-08-15 | 31.88 | 34.00 | 31.83 | 32.23 | 26.32 | qfq | 8,348,975 | 272,885,593 | 2.28% |
| 2025-08-14 | 34.10 | 34.10 | 31.42 | 31.51 | 25.73 | qfq | 10,322,775 | 335,228,700 | -6.55% |
| 2025-08-13 | 35.45 | 36.40 | 33.60 | 33.72 | 27.53 | qfq | 13,589,066 | 465,260,000 | -3.30% |
| 2025-08-12 | 32.71 | 34.87 | 32.71 | 34.87 | 28.47 | qfq | 7,578,687 | 257,823,398 | 10.00% |
| 2025-08-11 | 31.26 | 31.95 | 30.95 | 31.70 | 25.88 | qfq | 5,074,120 | 159,516,022 | 1.73% |
| 2025-08-08 | 31.39 | 31.70 | 31.01 | 31.16 | 25.44 | qfq | 4,689,492 | 146,256,962 | -1.14% |
| 2025-08-07 | 32.35 | 32.58 | 31.36 | 31.52 | 25.74 | qfq | 5,983,280 | 190,329,213 | -1.96% |
| 2025-08-06 | 33.22 | 34.10 | 32.01 | 32.15 | 26.25 | qfq | 11,045,973 | 361,691,032 | -5.41% |
| 2025-08-05 | 33.16 | 34.60 | 32.60 | 33.99 | 27.75 | qfq | 11,645,593 | 391,226,362 | 2.88% |
| 2025-08-04 | 33.91 | 36.37 | 32.62 | 33.04 | 26.98 | qfq | 15,094,168 | 519,542,912 | -0.15% |
| 2025-08-01 | 31.09 | 34.43 | 31.09 | 33.09 | 27.02 | qfq | 11,245,873 | 373,449,012 | 5.42% |
| 2025-07-31 | 31.63 | 32.52 | 31.25 | 31.39 | 25.63 | qfq | 8,298,232 | 264,278,189 | -2.42% |
| 2025-07-30 | 30.21 | 32.60 | 29.38 | 32.17 | 26.27 | qfq | 13,563,668 | 422,613,042 | 6.88% |
| 2025-07-29 | 30.96 | 31.10 | 29.70 | 30.10 | 24.58 | qfq | 13,011,334 | 390,793,781 | -4.51% |
| 2025-07-28 | 28.78 | 31.52 | 28.64 | 31.52 | 25.74 | qfq | 9,740,221 | 300,171,019 | 10.02% |
| 2025-07-25 | 28.52 | 29.35 | 28.23 | 28.65 | 23.39 | qfq | 4,584,460 | 131,615,431 | 0.35% |
| 2025-07-24 | 28.90 | 29.18 | 28.35 | 28.55 | 23.31 | qfq | 4,919,200 | 140,740,422 | -1.52% |
| 2025-07-23 | 28.00 | 29.94 | 28.00 | 28.99 | 23.67 | qfq | 11,325,614 | 329,802,351 | 5.46% |
| 2025-07-22 | 27.54 | 27.58 | 27.01 | 27.49 | 22.45 | qfq | 3,001,630 | 81,743,177 | -0.18% |
| 2025-07-21 | 27.25 | 27.57 | 27.22 | 27.54 | 22.49 | qfq | 3,104,930 | 84,971,619 | 1.06% |
| 2025-07-18 | 27.79 | 27.86 | 27.06 | 27.25 | 22.25 | qfq | 4,218,860 | 115,174,007 | -1.80% |
| 2025-07-17 | 27.64 | 28.15 | 27.37 | 27.75 | 22.66 | qfq | 4,266,625 | 118,160,515 | 0.69% |
| 2025-07-16 | 28.21 | 28.23 | 27.43 | 27.56 | 22.50 | qfq | 4,632,620 | 128,055,136 | -2.10% |
| 2025-07-15 | 27.00 | 29.00 | 26.91 | 28.15 | 22.99 | qfq | 10,299,918 | 290,040,084 | 1.70% |
| 2025-07-14 | 26.38 | 28.39 | 26.15 | 27.68 | 22.60 | qfq | 8,881,489 | 244,107,937 | 5.21% |
| 2025-07-11 | 26.36 | 26.46 | 26.00 | 26.31 | 21.48 | qfq | 2,575,208 | 67,566,693 | -0.42% |
| 2025-07-10 | 26.28 | 26.90 | 26.11 | 26.42 | 21.57 | qfq | 3,242,360 | 85,691,957 | 0.08% |
| 2025-07-09 | 26.55 | 26.73 | 26.28 | 26.40 | 21.56 | qfq | 3,186,640 | 84,352,723 | -0.49% |
| 2025-07-08 | 26.00 | 26.76 | 25.70 | 26.53 | 21.66 | qfq | 5,453,740 | 143,940,900 | 2.24% |
| 2025-07-07 | 25.36 | 26.16 | 25.31 | 25.95 | 21.19 | qfq | 4,647,900 | 120,352,913 | 2.21% |
| 2025-07-04 | 25.74 | 25.84 | 25.31 | 25.39 | 20.73 | qfq | 3,038,200 | 77,522,026 | -1.36% |
| 2025-07-03 | 25.56 | 25.77 | 25.43 | 25.74 | 21.02 | qfq | 2,831,580 | 72,534,042 | 0.63% |
| 2025-07-02 | 25.72 | 25.86 | 25.51 | 25.58 | 20.89 | qfq | 3,640,680 | 93,481,756 | -0.54% |
| 2025-07-01 | 25.59 | 25.73 | 25.39 | 25.72 | 21.00 | qfq | 4,689,633 | 120,037,898 | 0.86% |
| 2025-06-30 | 25.24 | 25.56 | 25.10 | 25.50 | 20.82 | qfq | 4,074,827 | 103,562,402 | 1.03% |
| 2025-06-27 | 25.15 | 25.54 | 25.03 | 25.24 | 20.61 | qfq | 4,564,720 | 115,091,662 | 0.64% |
| 2025-06-26 | 25.41 | 25.49 | 24.92 | 25.08 | 20.48 | qfq | 6,443,064 | 162,179,769 | -1.38% |
| 2025-06-25 | 25.60 | 25.85 | 25.17 | 25.43 | 20.76 | qfq | 7,240,070 | 184,076,256 | -0.63% |
| 2025-06-24 | 25.80 | 26.02 | 24.69 | 25.59 | 20.90 | qfq | 11,968,434 | 304,458,183 | -5.95% |
| 2025-06-23 | 28.20 | 28.80 | 26.52 | 27.21 | 22.22 | qfq | 14,536,890 | 396,358,762 | -2.51% |
| 2025-06-20 | 26.42 | 29.70 | 26.38 | 27.91 | 22.79 | qfq | 17,849,150 | 510,340,428 | 3.37% |
| 2025-06-19 | 27.36 | 27.77 | 26.01 | 27.00 | 22.05 | qfq | 11,412,869 | 305,416,370 | -4.66% |
| 2025-06-18 | 28.78 | 29.54 | 27.20 | 28.32 | 23.12 | qfq | 15,089,942 | 425,304,168 | -2.58% |
| 2025-06-17 | 31.00 | 31.90 | 27.81 | 29.07 | 23.74 | qfq | 23,198,739 | 688,014,351 | -2.87% |
| 2025-06-16 | 29.60 | 29.93 | 28.88 | 29.93 | 24.44 | qfq | 10,539,453 | 313,145,561 | 10.00% |
| 2025-06-13 | 24.57 | 27.21 | 24.07 | 27.21 | 22.22 | qfq | 11,417,411 | 302,836,021 | 9.98% |
| 2025-06-12 | 24.50 | 24.85 | 24.37 | 24.74 | 20.20 | qfq | 1,734,300 | 42,725,541 | 0.77% |
| 2025-06-11 | 24.50 | 24.80 | 24.50 | 24.55 | 20.05 | qfq | 1,701,240 | 41,936,411 | 0.00% |
| 2025-06-10 | 25.24 | 25.36 | 24.17 | 24.55 | 20.05 | qfq | 3,304,100 | 81,788,171 | -2.73% |
| 2025-06-09 | 25.05 | 25.56 | 24.88 | 25.24 | 20.61 | qfq | 4,446,561 | 111,687,080 | 2.98% |
| 2025-06-06 | 24.41 | 24.76 | 24.26 | 24.51 | 20.01 | qfq | 2,135,340 | 52,313,622 | 0.37% |
| 2025-06-05 | 24.60 | 24.79 | 24.40 | 24.42 | 19.94 | qfq | 1,923,521 | 47,243,256 | -0.73% |
| 2025-06-04 | 24.28 | 24.71 | 24.26 | 24.60 | 20.09 | qfq | 2,339,480 | 57,269,562 | 0.16% |
| 2025-06-03 | 23.87 | 24.63 | 23.85 | 24.56 | 19.81 | qfq | 2,523,342 | 61,706,255 | 1.57% |
| 2025-05-30 | 24.55 | 24.57 | 24.00 | 24.18 | 19.51 | qfq | 2,260,780 | 54,623,806 | -1.10% |
| 2025-05-29 | 24.25 | 24.95 | 24.08 | 24.45 | 19.72 | qfq | 3,110,180 | 76,169,990 | 0.91% |
| 2025-05-28 | 24.51 | 24.83 | 24.19 | 24.23 | 19.55 | qfq | 1,980,540 | 48,329,634 | -1.26% |
| 2025-05-27 | 24.52 | 24.68 | 24.16 | 24.54 | 19.80 | qfq | 2,132,620 | 52,164,031 | -0.20% |
| 2025-05-26 | 24.40 | 24.79 | 24.27 | 24.59 | 19.84 | qfq | 2,075,640 | 50,887,397 | 0.41% |
| 2025-05-23 | 24.20 | 25.05 | 24.20 | 24.49 | 19.76 | qfq | 3,760,657 | 92,782,731 | 0.57% |
| 2025-05-22 | 24.61 | 25.20 | 24.31 | 24.35 | 19.64 | qfq | 3,165,720 | 78,062,664 | -2.21% |
| 2025-05-21 | 25.16 | 25.27 | 24.73 | 24.90 | 20.09 | qfq | 3,512,880 | 87,744,354 | -0.60% |
| 2025-05-20 | 25.10 | 25.22 | 24.70 | 25.05 | 20.21 | qfq | 3,378,530 | 84,374,471 | -0.04% |
| 2025-05-19 | 25.06 | 25.58 | 24.38 | 25.06 | 20.22 | qfq | 4,972,980 | 123,840,567 | -0.08% |
| 2025-05-16 | 24.73 | 25.40 | 24.30 | 25.08 | 20.23 | qfq | 5,946,780 | 149,215,084 | 1.79% |
| 2025-05-15 | 25.10 | 25.33 | 24.53 | 24.64 | 19.88 | qfq | 3,537,599 | 87,847,498 | -0.81% |
| 2025-05-14 | 24.29 | 25.26 | 24.24 | 24.84 | 20.04 | qfq | 5,282,518 | 130,851,973 | 1.02% |
| 2025-05-13 | 24.50 | 24.99 | 24.33 | 24.59 | 19.84 | qfq | 3,952,701 | 97,179,677 | 0.41% |
| 2025-05-12 | 24.50 | 24.60 | 24.01 | 24.49 | 19.76 | qfq | 4,952,240 | 120,354,658 | 0.45% |
| 2025-05-09 | 25.09 | 25.25 | 24.32 | 24.38 | 19.67 | qfq | 5,925,297 | 146,083,815 | -2.48% |
| 2025-05-08 | 25.84 | 25.84 | 24.71 | 25.00 | 20.17 | qfq | 9,017,946 | 227,098,897 | -5.41% |
| 2025-05-07 | 25.39 | 26.58 | 25.08 | 26.43 | 21.32 | qfq | 10,929,457 | 281,814,729 | 3.97% |
| 2025-05-06 | 24.80 | 25.54 | 24.61 | 25.42 | 20.51 | qfq | 10,476,219 | 262,639,646 | 1.15% |
| 2025-04-30 | 25.71 | 27.58 | 24.28 | 25.13 | 20.27 | qfq | 17,301,356 | 437,031,339 | -3.20% |
| 2025-04-29 | 22.99 | 25.96 | 22.99 | 25.96 | 20.94 | qfq | 8,752,150 | 220,275,835 | 10.00% |
| 2025-04-28 | 22.52 | 24.26 | 22.26 | 23.60 | 19.04 | qfq | 9,375,380 | 217,495,100 | 2.92% |
| 2025-04-25 | 23.23 | 23.97 | 22.69 | 22.93 | 18.50 | qfq | 9,744,421 | 225,632,066 | -0.30% |
| 2025-04-24 | 22.39 | 23.30 | 22.22 | 23.00 | 18.55 | qfq | 5,903,480 | 134,482,314 | 2.68% |
| 2025-04-23 | 22.28 | 22.63 | 21.98 | 22.40 | 18.07 | qfq | 4,992,022 | 111,683,912 | 1.91% |
| 2025-04-22 | 22.00 | 22.40 | 21.56 | 21.98 | 17.73 | qfq | 5,713,400 | 125,051,656 | 5.02% |
| 2025-04-21 | 20.07 | 20.97 | 20.07 | 20.93 | 16.88 | qfq | 1,716,813 | 35,605,869 | 2.85% |
| 2025-04-18 | 20.27 | 20.50 | 19.97 | 20.35 | 16.42 | qfq | 1,564,220 | 31,742,909 | 0.20% |
| 2025-04-17 | 19.88 | 20.48 | 19.72 | 20.31 | 16.38 | qfq | 1,622,820 | 32,932,031 | 2.58% |
| 2025-04-16 | 20.20 | 20.40 | 19.48 | 19.80 | 15.97 | qfq | 1,361,480 | 27,079,111 | -2.89% |
| 2025-04-15 | 19.96 | 20.47 | 19.78 | 20.39 | 16.45 | qfq | 2,095,099 | 42,170,348 | 2.62% |
| 2025-04-14 | 20.13 | 20.35 | 19.76 | 19.87 | 16.03 | qfq | 1,826,100 | 36,578,546 | 0.46% |
| 2025-04-11 | 19.54 | 19.99 | 19.54 | 19.78 | 15.96 | qfq | 1,696,180 | 33,554,027 | 0.30% |
| 2025-04-10 | 19.38 | 20.12 | 19.38 | 19.72 | 15.91 | qfq | 1,947,660 | 38,680,277 | 2.98% |
| 2025-04-09 | 18.60 | 19.30 | 17.01 | 19.15 | 15.45 | qfq | 2,103,188 | 38,797,375 | 1.32% |
| 2025-04-08 | 19.37 | 19.75 | 18.41 | 18.90 | 15.25 | qfq | 2,337,528 | 44,367,389 | -3.47% |
| 2025-04-07 | 20.92 | 20.92 | 19.58 | 19.58 | 15.80 | qfq | 2,066,300 | 41,110,445 | -9.98% |
| 2025-04-03 | 21.43 | 21.95 | 21.20 | 21.75 | 17.55 | qfq | 1,344,160 | 28,982,444 | 0.46% |
| 2025-04-02 | 21.45 | 21.81 | 21.33 | 21.65 | 17.46 | qfq | 1,100,640 | 23,812,009 | 1.17% |
| 2025-04-01 | 20.94 | 21.74 | 20.94 | 21.40 | 17.26 | qfq | 1,450,559 | 31,126,723 | 2.05% |
| 2025-03-31 | 21.05 | 21.13 | 20.48 | 20.97 | 16.92 | qfq | 1,622,181 | 33,716,657 | -2.01% |
| 2025-03-28 | 21.65 | 22.00 | 21.32 | 21.40 | 17.26 | qfq | 1,858,080 | 40,113,225 | -1.70% |
| 2025-03-27 | 21.47 | 21.98 | 21.17 | 21.77 | 17.56 | qfq | 1,654,080 | 35,803,790 | 0.79% |
| 2025-03-26 | 21.02 | 21.71 | 20.80 | 21.60 | 17.42 | qfq | 2,144,560 | 46,165,239 | 2.81% |
| 2025-03-25 | 20.61 | 21.20 | 20.36 | 21.01 | 16.95 | qfq | 1,819,900 | 37,825,981 | 2.09% |
| 2025-03-24 | 21.47 | 21.74 | 20.15 | 20.58 | 16.60 | qfq | 2,492,080 | 51,698,344 | -4.63% |
| 2025-03-21 | 21.73 | 21.89 | 21.38 | 21.58 | 17.41 | qfq | 1,374,500 | 29,660,059 | -1.24% |
| 2025-03-20 | 21.81 | 22.07 | 21.55 | 21.85 | 17.63 | qfq | 1,667,440 | 36,413,910 | -0.23% |
| 2025-03-19 | 22.12 | 22.20 | 21.72 | 21.90 | 17.67 | qfq | 1,266,540 | 27,775,445 | -0.99% |
| 2025-03-18 | 22.06 | 22.20 | 21.87 | 22.12 | 17.84 | qfq | 1,548,722 | 34,141,387 | 0.23% |
| 2025-03-17 | 21.91 | 22.14 | 21.62 | 22.07 | 17.80 | qfq | 1,443,520 | 31,653,711 | 0.73% |
| 2025-03-14 | 21.73 | 21.97 | 21.32 | 21.91 | 17.67 | qfq | 1,709,580 | 37,043,376 | 0.64% |
| 2025-03-13 | 21.81 | 21.93 | 21.40 | 21.77 | 17.56 | qfq | 1,671,360 | 36,192,971 | -0.41% |
| 2025-03-12 | 21.39 | 22.33 | 21.38 | 21.86 | 17.63 | qfq | 2,838,641 | 62,589,305 | 2.25% |
| 2025-03-11 | 21.09 | 21.48 | 21.00 | 21.38 | 17.25 | qfq | 1,276,660 | 27,170,784 | 0.94% |
| 2025-03-10 | 21.31 | 21.40 | 20.97 | 21.18 | 17.09 | qfq | 1,671,293 | 35,424,110 | 0.38% |
| 2025-03-07 | 21.20 | 21.50 | 21.07 | 21.10 | 17.02 | qfq | 1,387,960 | 29,537,289 | -0.66% |
| 2025-03-06 | 21.11 | 21.38 | 21.03 | 21.24 | 17.13 | qfq | 1,730,140 | 36,679,580 | 0.57% |
| 2025-03-05 | 21.29 | 21.36 | 20.88 | 21.12 | 17.04 | qfq | 1,413,100 | 29,696,315 | -0.33% |
| 2025-03-04 | 20.93 | 21.45 | 20.85 | 21.19 | 17.09 | qfq | 1,292,520 | 27,380,432 | 0.71% |
| 2025-03-03 | 21.24 | 21.30 | 20.92 | 21.04 | 16.97 | qfq | 1,368,500 | 28,809,585 | 0.48% |
| 2025-02-28 | 21.05 | 21.33 | 20.70 | 20.94 | 16.89 | qfq | 1,639,100 | 34,453,044 | -1.09% |
| 2025-02-27 | 21.17 | 21.32 | 20.66 | 21.17 | 17.08 | qfq | 1,740,900 | 36,591,257 | -0.14% |
| 2025-02-26 | 21.22 | 21.42 | 21.06 | 21.20 | 17.10 | qfq | 1,709,265 | 36,252,823 | 0.05% |
| 2025-02-25 | 21.39 | 21.40 | 20.90 | 21.19 | 17.09 | qfq | 2,296,540 | 48,451,828 | -1.03% |
| 2025-02-24 | 21.56 | 21.99 | 21.23 | 21.41 | 17.27 | qfq | 2,662,640 | 57,279,667 | -1.34% |
| 2025-02-21 | 21.56 | 22.59 | 21.20 | 21.70 | 17.51 | qfq | 4,702,833 | 102,618,655 | 2.55% |
| 2025-02-20 | 21.14 | 21.43 | 20.99 | 21.16 | 17.07 | qfq | 1,878,940 | 39,843,898 | 0.24% |
| 2025-02-19 | 20.86 | 21.22 | 20.50 | 21.11 | 17.03 | qfq | 2,812,940 | 58,635,300 | 1.30% |
| 2025-02-18 | 20.80 | 22.80 | 20.45 | 20.84 | 16.81 | qfq | 4,562,626 | 97,176,999 | 0.29% |
| 2025-02-17 | 20.15 | 20.95 | 20.04 | 20.78 | 16.76 | qfq | 2,503,187 | 51,672,978 | 3.23% |
| 2025-02-14 | 19.99 | 20.28 | 19.86 | 20.13 | 16.24 | qfq | 1,284,960 | 25,875,748 | 0.65% |
| 2025-02-13 | 20.57 | 20.75 | 19.98 | 20.00 | 16.13 | qfq | 1,651,200 | 33,535,325 | -2.91% |
| 2025-02-12 | 20.41 | 20.77 | 20.20 | 20.60 | 16.62 | qfq | 2,289,405 | 47,158,541 | 0.73% |
| 2025-02-11 | 20.25 | 20.88 | 20.23 | 20.45 | 16.50 | qfq | 2,501,365 | 51,362,459 | 0.69% |
| 2025-02-10 | 20.41 | 20.57 | 20.06 | 20.31 | 16.38 | qfq | 1,823,033 | 36,846,968 | -0.44% |
| 2025-02-07 | 20.48 | 20.67 | 20.21 | 20.40 | 16.46 | qfq | 3,093,640 | 63,292,059 | -1.07% |
| 2025-02-06 | 20.46 | 20.78 | 20.22 | 20.62 | 16.63 | qfq | 2,460,140 | 50,417,338 | 0.68% |
| 2025-02-05 | 20.35 | 20.85 | 20.06 | 20.48 | 16.52 | qfq | 2,381,540 | 48,766,974 | 2.30% |
| 2025-01-27 | 19.86 | 20.30 | 19.85 | 20.02 | 16.15 | qfq | 1,499,740 | 30,183,081 | 0.75% |
| 2025-01-24 | 19.80 | 20.15 | 19.71 | 19.87 | 16.03 | qfq | 1,284,200 | 25,527,441 | -0.55% |
| 2025-01-23 | 19.67 | 20.61 | 19.60 | 19.98 | 16.12 | qfq | 2,310,169 | 46,343,946 | 2.51% |
| 2025-01-22 | 19.49 | 19.76 | 19.40 | 19.49 | 15.72 | qfq | 1,098,840 | 21,504,073 | -1.37% |
| 2025-01-21 | 19.92 | 20.20 | 19.46 | 19.76 | 15.94 | qfq | 2,154,860 | 42,505,516 | 0.15% |
| 2025-01-20 | 19.26 | 19.88 | 19.03 | 19.73 | 15.92 | qfq | 1,674,100 | 32,766,294 | 3.03% |
| 2025-01-17 | 18.92 | 19.23 | 18.82 | 19.15 | 15.45 | qfq | 1,245,505 | 23,718,443 | 0.74% |
| 2025-01-16 | 18.82 | 19.20 | 18.75 | 19.01 | 15.34 | qfq | 1,657,805 | 31,460,425 | 1.12% |
| 2025-01-15 | 18.99 | 19.10 | 18.64 | 18.80 | 15.17 | qfq | 1,158,480 | 21,799,561 | -0.48% |
| 2025-01-14 | 18.14 | 18.89 | 18.14 | 18.89 | 15.24 | qfq | 1,644,520 | 30,579,568 | 4.13% |
| 2025-01-13 | 17.80 | 18.25 | 17.41 | 18.14 | 14.63 | qfq | 1,126,140 | 20,203,626 | 1.85% |
| 2025-01-10 | 18.27 | 18.70 | 17.76 | 17.81 | 14.37 | qfq | 1,577,700 | 28,746,916 | -3.26% |
| 2025-01-09 | 18.19 | 18.50 | 18.13 | 18.41 | 14.85 | qfq | 1,176,201 | 21,597,044 | 0.99% |
| 2025-01-08 | 18.12 | 18.63 | 17.81 | 18.23 | 14.71 | qfq | 2,039,772 | 37,186,538 | -0.16% |
| 2025-01-07 | 17.50 | 18.28 | 17.36 | 18.26 | 14.73 | qfq | 1,669,380 | 29,778,039 | 4.52% |
| 2025-01-06 | 17.52 | 17.80 | 16.80 | 17.47 | 14.09 | qfq | 1,569,080 | 27,344,395 | -0.74% |
| 2025-01-03 | 18.34 | 18.57 | 17.45 | 17.60 | 14.20 | qfq | 1,695,430 | 30,404,869 | -3.77% |
| 2025-01-02 | 18.50 | 19.03 | 17.58 | 18.29 | 14.75 | qfq | 1,750,700 | 32,547,060 | -1.77% |
| 2024-12-31 | 18.99 | 19.08 | 18.55 | 18.62 | 15.02 | qfq | 1,446,000 | 27,155,304 | -1.64% |
| 2024-12-30 | 19.22 | 19.23 | 18.60 | 18.93 | 15.27 | qfq | 1,481,800 | 28,098,881 | -2.67% |
| 2024-12-27 | 19.07 | 19.66 | 19.07 | 19.45 | 15.69 | qfq | 1,358,460 | 26,465,372 | 1.62% |
| 2024-12-26 | 18.82 | 19.43 | 18.79 | 19.14 | 15.44 | qfq | 1,715,990 | 32,875,029 | 1.70% |
| 2024-12-25 | 19.32 | 19.40 | 18.51 | 18.82 | 15.18 | qfq | 2,082,560 | 39,184,211 | -3.04% |
| 2024-12-24 | 19.47 | 19.86 | 19.05 | 19.41 | 15.66 | qfq | 2,142,740 | 41,571,880 | 1.20% |
| 2024-12-23 | 20.40 | 20.61 | 19.00 | 19.18 | 15.47 | qfq | 2,944,752 | 57,580,823 | -6.71% |
| 2024-12-20 | 20.14 | 20.78 | 20.14 | 20.56 | 16.59 | qfq | 1,175,400 | 24,120,855 | 2.03% |
| 2024-12-19 | 20.14 | 20.44 | 19.82 | 20.15 | 16.25 | qfq | 1,343,548 | 26,968,625 | -0.98% |
| 2024-12-18 | 20.79 | 20.87 | 19.82 | 20.35 | 16.42 | qfq | 1,984,283 | 40,548,057 | -0.73% |
| 2024-12-17 | 21.69 | 21.86 | 20.37 | 20.50 | 16.54 | qfq | 2,784,160 | 58,001,478 | -5.96% |
| 2024-12-16 | 21.77 | 22.22 | 21.68 | 21.80 | 17.59 | qfq | 2,410,780 | 52,862,975 | 0.00% |
| 2024-12-13 | 21.70 | 22.27 | 21.60 | 21.80 | 17.59 | qfq | 2,902,450 | 63,642,088 | -0.59% |
| 2024-12-12 | 21.57 | 22.30 | 21.08 | 21.93 | 17.69 | qfq | 3,604,350 | 78,069,258 | 1.53% |
| 2024-12-11 | 21.68 | 22.35 | 21.25 | 21.60 | 17.42 | qfq | 3,699,740 | 80,433,836 | -0.69% |
| 2024-12-10 | 22.01 | 22.01 | 21.30 | 21.75 | 17.55 | qfq | 3,934,541 | 85,519,978 | 1.97% |
| 2024-12-09 | 21.12 | 21.89 | 21.06 | 21.33 | 17.21 | qfq | 3,025,280 | 64,890,592 | 0.80% |
| 2024-12-06 | 20.99 | 21.30 | 20.78 | 21.16 | 17.07 | qfq | 1,448,700 | 30,411,429 | 1.10% |
| 2024-12-05 | 20.76 | 21.47 | 20.52 | 20.93 | 16.88 | qfq | 1,689,300 | 35,505,331 | 0.87% |
| 2024-12-04 | 21.12 | 21.70 | 20.50 | 20.75 | 16.74 | qfq | 1,773,460 | 37,269,935 | -2.44% |
| 2024-12-03 | 20.87 | 21.81 | 20.52 | 21.27 | 17.16 | qfq | 2,791,840 | 59,423,146 | 2.36% |
| 2024-12-02 | 20.70 | 21.15 | 20.56 | 20.78 | 16.76 | qfq | 2,553,266 | 53,199,864 | 0.53% |
| 2024-11-29 | 19.90 | 21.37 | 19.86 | 20.67 | 16.67 | qfq | 3,761,760 | 77,748,071 | 3.56% |
| 2024-11-28 | 19.76 | 20.29 | 19.73 | 19.96 | 16.10 | qfq | 1,921,280 | 38,448,400 | 0.66% |
| 2024-11-27 | 19.56 | 19.88 | 18.96 | 19.83 | 16.00 | qfq | 1,509,480 | 29,249,220 | 1.02% |
| 2024-11-26 | 19.66 | 20.39 | 19.56 | 19.63 | 15.84 | qfq | 1,987,180 | 39,355,904 | 0.00% |
| 2024-11-25 | 19.26 | 19.66 | 18.97 | 19.63 | 15.84 | qfq | 1,237,220 | 23,885,746 | 3.64% |
| 2024-11-22 | 19.92 | 19.92 | 18.90 | 18.94 | 15.28 | qfq | 1,574,260 | 30,633,960 | -4.58% |
| 2024-11-21 | 19.64 | 20.00 | 19.55 | 19.85 | 16.01 | qfq | 1,552,960 | 30,773,215 | 0.66% |
| 2024-11-20 | 19.28 | 19.98 | 19.12 | 19.72 | 15.91 | qfq | 2,068,800 | 40,453,844 | 2.65% |
| 2024-11-19 | 18.73 | 19.30 | 18.61 | 19.21 | 15.50 | qfq | 1,286,460 | 24,352,573 | 2.45% |
| 2024-11-18 | 18.87 | 19.27 | 18.51 | 18.75 | 15.13 | qfq | 1,941,680 | 36,672,217 | -0.58% |
| 2024-11-15 | 19.00 | 19.42 | 18.83 | 18.86 | 15.21 | qfq | 1,337,200 | 25,593,010 | -1.77% |
| 2024-11-14 | 19.91 | 20.04 | 19.00 | 19.20 | 15.49 | qfq | 1,487,261 | 28,949,101 | -3.57% |
| 2024-11-13 | 19.65 | 20.08 | 19.45 | 19.91 | 16.06 | qfq | 1,692,760 | 33,471,330 | 0.71% |
| 2024-11-12 | 19.92 | 20.34 | 19.55 | 19.77 | 15.95 | qfq | 2,691,980 | 53,761,998 | -0.75% |
| 2024-11-11 | 19.40 | 19.92 | 19.30 | 19.92 | 16.07 | qfq | 2,325,225 | 45,730,980 | 2.05% |
| 2024-11-08 | 19.45 | 20.00 | 19.21 | 19.52 | 15.75 | qfq | 2,511,460 | 48,807,368 | 0.88% |
| 2024-11-07 | 19.13 | 19.36 | 19.00 | 19.35 | 15.61 | qfq | 1,953,160 | 37,589,649 | 0.78% |
| 2024-11-06 | 19.34 | 19.37 | 19.00 | 19.20 | 15.49 | qfq | 1,613,936 | 30,994,900 | 0.47% |
| 2024-11-05 | 18.78 | 19.18 | 18.50 | 19.11 | 15.42 | qfq | 1,989,500 | 37,920,094 | 1.16% |
| 2024-11-04 | 18.19 | 19.30 | 18.13 | 18.89 | 15.24 | qfq | 2,241,851 | 41,862,034 | 3.62% |
| 2024-11-01 | 18.99 | 19.30 | 18.20 | 18.23 | 14.71 | qfq | 2,735,882 | 50,868,401 | -5.00% |
| 2024-10-31 | 18.80 | 19.35 | 18.80 | 19.19 | 15.48 | qfq | 1,777,260 | 33,958,634 | 1.32% |
| 2024-10-30 | 18.88 | 19.15 | 18.62 | 18.94 | 15.28 | qfq | 1,287,860 | 24,353,633 | 0.11% |
| 2024-10-29 | 19.45 | 19.75 | 18.85 | 18.92 | 15.26 | qfq | 2,137,730 | 40,893,886 | -2.72% |
| 2024-10-28 | 19.00 | 19.45 | 19.00 | 19.45 | 15.69 | qfq | 2,133,016 | 41,068,875 | 1.78% |
| 2024-10-25 | 18.69 | 19.13 | 18.51 | 19.11 | 15.42 | qfq | 2,158,812 | 40,863,500 | 2.19% |
| 2024-10-24 | 18.69 | 18.87 | 18.44 | 18.70 | 15.09 | qfq | 952,120 | 17,749,399 | -0.27% |
| 2024-10-23 | 18.85 | 19.07 | 18.69 | 18.75 | 15.13 | qfq | 1,682,160 | 31,657,002 | -0.05% |
| 2024-10-22 | 18.41 | 18.99 | 18.37 | 18.76 | 15.13 | qfq | 2,198,300 | 41,246,222 | 1.41% |
| 2024-10-21 | 18.42 | 18.86 | 18.12 | 18.50 | 14.92 | qfq | 2,516,453 | 46,286,188 | 0.93% |
| 2024-10-18 | 17.91 | 18.49 | 17.80 | 18.33 | 14.79 | qfq | 1,944,793 | 35,319,626 | 1.61% |
| 2024-10-17 | 18.03 | 18.38 | 17.80 | 18.04 | 14.55 | qfq | 1,584,020 | 28,606,394 | 1.46% |
| 2024-10-16 | 17.73 | 18.18 | 17.40 | 17.78 | 14.34 | qfq | 1,401,180 | 25,048,806 | 0.28% |
| 2024-10-15 | 17.85 | 18.10 | 17.71 | 17.73 | 14.30 | qfq | 1,076,920 | 19,306,600 | -0.67% |
| 2024-10-14 | 17.86 | 18.27 | 17.59 | 17.85 | 14.40 | qfq | 1,883,160 | 33,636,024 | 0.06% |
| 2024-10-11 | 18.04 | 18.42 | 17.58 | 17.84 | 14.39 | qfq | 1,955,280 | 35,160,726 | -1.82% |
| 2024-10-10 | 18.06 | 18.58 | 17.80 | 18.17 | 14.66 | qfq | 1,955,540 | 35,678,337 | 0.66% |
| 2024-10-09 | 19.21 | 19.22 | 18.03 | 18.05 | 14.56 | qfq | 3,137,520 | 58,335,437 | -7.86% |
| 2024-10-08 | 20.38 | 20.39 | 17.98 | 19.59 | 15.80 | qfq | 4,125,400 | 80,181,154 | 5.44% |
| 2024-09-30 | 17.62 | 18.67 | 17.46 | 18.58 | 14.99 | qfq | 3,718,664 | 67,215,535 | 9.29% |
| 2024-09-27 | 16.56 | 17.22 | 16.36 | 17.00 | 13.71 | qfq | 1,627,300 | 27,343,534 | 4.29% |
| 2024-09-26 | 16.08 | 16.34 | 16.08 | 16.30 | 13.15 | qfq | 1,036,700 | 16,825,243 | 0.99% |
| 2024-09-25 | 16.00 | 16.42 | 15.87 | 16.14 | 13.02 | qfq | 1,689,160 | 27,338,381 | 1.77% |
| 2024-09-24 | 15.36 | 15.86 | 15.21 | 15.86 | 12.79 | qfq | 808,860 | 12,607,689 | 3.66% |
| 2024-09-23 | 15.35 | 15.48 | 15.16 | 15.30 | 12.34 | qfq | 439,180 | 6,743,630 | -0.26% |
| 2024-09-20 | 15.58 | 15.64 | 15.20 | 15.34 | 12.37 | qfq | 645,700 | 9,904,552 | -1.41% |
| 2024-09-19 | 14.93 | 15.66 | 14.89 | 15.56 | 12.55 | qfq | 989,440 | 15,285,844 | 4.50% |
| 2024-09-18 | 15.20 | 15.40 | 14.63 | 14.89 | 12.01 | qfq | 815,300 | 12,102,402 | -1.78% |
| 2024-09-13 | 15.41 | 15.54 | 15.10 | 15.16 | 12.23 | qfq | 494,900 | 7,548,853 | -1.56% |
| 2024-09-12 | 15.58 | 15.80 | 15.34 | 15.40 | 12.42 | qfq | 499,880 | 7,754,588 | -1.22% |
| 2024-09-11 | 16.18 | 16.18 | 15.47 | 15.59 | 12.58 | qfq | 598,760 | 9,397,796 | -0.89% |
| 2024-09-10 | 15.51 | 15.82 | 15.38 | 15.73 | 12.69 | qfq | 717,780 | 11,203,303 | 1.81% |
| 2024-09-09 | 15.46 | 15.65 | 15.28 | 15.45 | 12.46 | qfq | 592,020 | 9,171,976 | 0.52% |
| 2024-09-06 | 15.77 | 15.97 | 15.30 | 15.37 | 12.40 | qfq | 614,300 | 9,520,762 | -2.47% |
| 2024-09-05 | 15.89 | 15.89 | 15.62 | 15.76 | 12.71 | qfq | 697,100 | 10,963,370 | -0.13% |
| 2024-09-04 | 15.88 | 16.05 | 15.71 | 15.78 | 12.73 | qfq | 667,280 | 10,568,841 | -1.07% |
| 2024-09-03 | 15.76 | 16.05 | 15.54 | 15.95 | 12.87 | qfq | 966,220 | 15,371,714 | 1.21% |
| 2024-09-02 | 15.83 | 15.97 | 15.72 | 15.76 | 12.71 | qfq | 1,015,860 | 16,124,237 | -0.38% |
| 2024-08-30 | 15.70 | 15.94 | 15.50 | 15.82 | 12.76 | qfq | 1,017,640 | 16,091,719 | 1.09% |
| 2024-08-29 | 15.46 | 15.75 | 15.34 | 15.65 | 12.62 | qfq | 870,560 | 13,551,669 | 1.23% |
| 2024-08-28 | 15.20 | 15.85 | 15.12 | 15.46 | 12.47 | qfq | 1,386,020 | 21,583,249 | 1.51% |
| 2024-08-27 | 15.39 | 15.60 | 15.16 | 15.23 | 12.29 | qfq | 1,279,240 | 19,627,090 | 0.66% |
| 2024-08-26 | 14.54 | 15.15 | 14.51 | 15.13 | 12.21 | qfq | 797,760 | 11,943,168 | 3.07% |
| 2024-08-23 | 14.85 | 14.94 | 14.58 | 14.68 | 11.84 | qfq | 811,240 | 11,921,873 | -1.48% |
| 2024-08-22 | 15.08 | 15.22 | 14.86 | 14.90 | 12.02 | qfq | 644,580 | 9,711,104 | -0.93% |
| 2024-08-21 | 15.09 | 15.24 | 14.96 | 15.04 | 12.13 | qfq | 560,440 | 8,474,190 | -0.33% |
| 2024-08-20 | 15.66 | 15.66 | 15.06 | 15.09 | 12.17 | qfq | 807,340 | 12,303,756 | -2.14% |
| 2024-08-19 | 15.54 | 15.66 | 15.28 | 15.42 | 12.44 | qfq | 814,600 | 12,614,120 | -0.90% |
| 2024-08-16 | 15.75 | 15.75 | 15.51 | 15.56 | 12.55 | qfq | 551,600 | 8,599,979 | -1.21% |
| 2024-08-15 | 15.84 | 15.91 | 15.63 | 15.75 | 12.71 | qfq | 728,820 | 11,485,066 | -0.51% |
| 2024-08-14 | 15.81 | 15.91 | 15.74 | 15.83 | 12.77 | qfq | 397,420 | 6,293,741 | 0.06% |
| 2024-08-13 | 15.61 | 15.88 | 15.48 | 15.82 | 12.76 | qfq | 494,000 | 7,762,544 | 0.38% |
| 2024-08-12 | 15.77 | 15.94 | 15.54 | 15.76 | 12.71 | qfq | 673,200 | 10,598,302 | 0.13% |
| 2024-08-09 | 15.82 | 15.97 | 15.71 | 15.74 | 12.70 | qfq | 573,420 | 9,087,779 | -0.06% |
| 2024-08-08 | 15.68 | 15.83 | 15.51 | 15.75 | 12.71 | qfq | 495,500 | 7,772,205 | 0.19% |
| 2024-08-07 | 15.73 | 15.81 | 15.55 | 15.72 | 12.68 | qfq | 472,680 | 7,434,101 | 0.58% |
| 2024-08-06 | 15.41 | 15.65 | 15.35 | 15.63 | 12.61 | qfq | 519,240 | 8,050,986 | 2.56% |
| 2024-08-05 | 15.59 | 15.75 | 15.16 | 15.24 | 12.29 | qfq | 672,660 | 10,404,932 | -2.43% |
| 2024-08-02 | 15.76 | 15.87 | 15.53 | 15.62 | 12.60 | qfq | 651,100 | 10,215,996 | -0.57% |
| 2024-08-01 | 15.73 | 15.90 | 15.66 | 15.71 | 12.67 | qfq | 781,460 | 12,320,683 | 0.45% |
| 2024-07-31 | 15.27 | 15.66 | 15.25 | 15.64 | 12.62 | qfq | 781,840 | 12,145,448 | 2.29% |
| 2024-07-30 | 15.15 | 15.42 | 15.06 | 15.29 | 12.33 | qfq | 606,900 | 9,268,820 | 0.92% |
| 2024-07-29 | 15.05 | 15.26 | 14.85 | 15.15 | 12.22 | qfq | 744,700 | 11,244,257 | 0.73% |
| 2024-07-26 | 14.64 | 15.08 | 14.64 | 15.04 | 12.13 | qfq | 933,028 | 13,957,979 | 2.73% |
| 2024-07-25 | 14.43 | 15.00 | 14.33 | 14.64 | 11.81 | qfq | 878,648 | 12,870,355 | 1.53% |
| 2024-07-24 | 14.66 | 14.72 | 14.36 | 14.42 | 11.63 | qfq | 774,328 | 11,236,087 | -1.84% |
| 2024-07-23 | 15.07 | 15.22 | 14.60 | 14.69 | 11.85 | qfq | 672,900 | 10,027,620 | -2.65% |
| 2024-07-22 | 14.98 | 15.20 | 14.85 | 15.09 | 12.17 | qfq | 572,860 | 8,605,913 | 0.40% |
| 2024-07-19 | 14.70 | 15.15 | 14.50 | 15.03 | 12.12 | qfq | 679,740 | 10,158,055 | 2.24% |
| 2024-07-18 | 15.00 | 15.10 | 14.43 | 14.70 | 11.86 | qfq | 870,240 | 12,757,400 | -2.65% |
| 2024-07-17 | 15.25 | 15.25 | 14.96 | 15.10 | 12.18 | qfq | 504,040 | 7,611,300 | -0.59% |
| 2024-07-16 | 15.39 | 15.47 | 15.11 | 15.19 | 12.25 | qfq | 797,180 | 12,130,852 | -0.85% |
| 2024-07-15 | 15.83 | 15.83 | 15.22 | 15.32 | 12.36 | qfq | 851,700 | 13,069,306 | -3.22% |
| 2024-07-12 | 15.73 | 16.08 | 15.68 | 15.83 | 12.77 | qfq | 784,480 | 12,467,615 | 0.64% |
| 2024-07-11 | 15.28 | 15.76 | 15.21 | 15.73 | 12.69 | qfq | 1,122,080 | 17,460,916 | 1.94% |
| 2024-07-10 | 15.75 | 15.80 | 15.35 | 15.43 | 12.10 | qfq | 785,680 | 12,204,514 | -1.97% |
| 2024-07-09 | 15.60 | 15.78 | 15.10 | 15.74 | 12.34 | qfq | 887,300 | 13,738,950 | 1.55% |
| 2024-07-08 | 15.90 | 16.10 | 15.45 | 15.50 | 12.15 | qfq | 745,560 | 11,685,412 | -3.43% |
| 2024-07-05 | 15.72 | 16.05 | 15.36 | 16.05 | 12.58 | qfq | 661,500 | 10,437,710 | 2.10% |
| 2024-07-04 | 16.22 | 16.34 | 15.61 | 15.72 | 12.32 | qfq | 803,040 | 12,726,133 | -3.08% |
| 2024-07-03 | 16.41 | 16.49 | 16.12 | 16.22 | 12.71 | qfq | 748,560 | 12,186,916 | -1.16% |
| 2024-07-02 | 16.33 | 16.48 | 16.16 | 16.41 | 12.86 | qfq | 490,780 | 8,033,997 | 0.80% |
| 2024-07-01 | 16.20 | 16.41 | 15.81 | 16.28 | 12.76 | qfq | 854,440 | 13,768,230 | 0.12% |
| 2024-06-28 | 16.35 | 16.51 | 16.15 | 16.26 | 12.75 | qfq | 766,340 | 12,545,764 | 0.68% |
| 2024-06-27 | 16.38 | 16.51 | 16.12 | 16.15 | 12.66 | qfq | 727,900 | 11,884,757 | -1.40% |
| 2024-06-26 | 16.00 | 16.40 | 15.60 | 16.38 | 12.84 | qfq | 959,300 | 15,425,581 | 3.08% |
| 2024-06-25 | 15.45 | 16.20 | 15.45 | 15.89 | 12.46 | qfq | 1,274,240 | 20,237,759 | 2.85% |
| 2024-06-24 | 15.98 | 16.14 | 15.30 | 15.45 | 12.11 | qfq | 1,289,640 | 20,097,001 | -4.51% |
| 2024-06-21 | 16.12 | 16.33 | 15.88 | 16.18 | 12.68 | qfq | 797,980 | 12,899,838 | 0.00% |
| 2024-06-20 | 16.91 | 16.91 | 16.16 | 16.18 | 12.68 | qfq | 955,180 | 15,657,778 | -3.80% |
| 2024-06-19 | 16.75 | 16.92 | 16.55 | 16.82 | 13.18 | qfq | 1,090,080 | 18,280,267 | 0.42% |
| 2024-06-18 | 16.11 | 17.15 | 16.08 | 16.75 | 13.13 | qfq | 1,769,560 | 29,564,450 | 3.72% |
| 2024-06-17 | 16.40 | 16.50 | 16.05 | 16.15 | 12.66 | qfq | 823,960 | 13,368,629 | -2.65% |
| 2024-06-14 | 16.69 | 16.76 | 16.20 | 16.59 | 13.00 | qfq | 868,260 | 14,345,210 | -0.60% |
| 2024-06-13 | 16.80 | 16.94 | 16.52 | 16.69 | 13.08 | qfq | 788,680 | 13,183,043 | -0.54% |
| 2024-06-12 | 16.39 | 16.78 | 16.27 | 16.78 | 13.15 | qfq | 886,480 | 14,761,098 | 2.44% |
| 2024-06-11 | 16.35 | 16.49 | 16.00 | 16.38 | 12.84 | qfq | 1,268,720 | 20,620,367 | -1.21% |
| 2024-06-07 | 15.88 | 16.62 | 15.88 | 16.58 | 13.00 | qfq | 1,836,499 | 30,165,142 | 6.21% |
| 2024-06-06 | 16.61 | 16.77 | 15.46 | 15.61 | 12.24 | qfq | 2,549,580 | 40,530,411 | -6.02% |
| 2024-06-05 | 17.01 | 17.04 | 16.57 | 16.61 | 13.02 | qfq | 1,398,605 | 23,379,086 | -2.87% |
| 2024-06-04 | 17.51 | 17.51 | 16.76 | 17.10 | 13.40 | qfq | 1,844,600 | 31,300,879 | -2.23% |
| 2024-06-03 | 18.10 | 18.19 | 17.27 | 17.49 | 13.71 | qfq | 1,990,792 | 35,176,025 | -2.35% |
| 2024-05-31 | 17.89 | 18.09 | 17.85 | 17.91 | 14.04 | qfq | 757,640 | 13,607,231 | -0.22% |
| 2024-05-30 | 18.15 | 18.44 | 17.91 | 17.95 | 14.07 | qfq | 1,034,040 | 18,769,616 | -1.48% |
| 2024-05-29 | 17.86 | 18.25 | 17.83 | 18.22 | 14.28 | qfq | 1,186,112 | 21,494,976 | 2.02% |
| 2024-05-28 | 18.36 | 18.45 | 17.85 | 17.86 | 14.00 | qfq | 1,181,900 | 21,333,395 | -3.09% |
| 2024-05-27 | 18.32 | 18.55 | 17.93 | 18.43 | 14.45 | qfq | 1,302,372 | 23,680,532 | 1.71% |
| 2024-05-24 | 18.46 | 18.48 | 18.03 | 18.12 | 14.20 | qfq | 1,462,112 | 26,716,563 | -1.63% |
| 2024-05-23 | 18.67 | 18.92 | 18.34 | 18.42 | 14.44 | qfq | 1,848,518 | 34,405,962 | -1.60% |
| 2024-05-22 | 18.88 | 18.98 | 18.50 | 18.72 | 14.67 | qfq | 1,328,452 | 24,831,399 | -0.37% |
| 2024-05-21 | 19.30 | 19.40 | 18.65 | 18.79 | 14.73 | qfq | 1,940,080 | 36,591,002 | -2.89% |
| 2024-05-20 | 19.18 | 19.41 | 19.08 | 19.35 | 15.17 | qfq | 1,723,680 | 33,187,277 | 0.99% |
| 2024-05-17 | 18.77 | 19.17 | 18.59 | 19.16 | 15.02 | qfq | 1,240,300 | 23,517,376 | 1.81% |
| 2024-05-16 | 18.76 | 19.16 | 18.54 | 18.82 | 14.75 | qfq | 1,503,920 | 28,340,670 | 1.73% |
| 2024-05-15 | 18.42 | 18.80 | 18.12 | 18.50 | 14.50 | qfq | 1,660,320 | 30,788,248 | 0.93% |
| 2024-05-14 | 18.30 | 18.55 | 18.18 | 18.33 | 14.37 | qfq | 1,673,560 | 30,759,783 | 0.11% |
| 2024-05-13 | 18.58 | 18.89 | 18.19 | 18.31 | 14.35 | qfq | 3,628,740 | 67,173,286 | -4.59% |
| 2024-05-10 | 19.73 | 20.19 | 19.15 | 19.19 | 15.04 | qfq | 3,739,780 | 72,957,367 | -1.44% |
| 2024-05-09 | 19.30 | 20.97 | 19.30 | 19.47 | 15.26 | qfq | 4,422,740 | 87,242,210 | -0.51% |
| 2024-05-08 | 19.35 | 19.86 | 19.11 | 19.57 | 15.34 | qfq | 3,895,726 | 75,940,119 | 0.98% |
| 2024-05-07 | 19.36 | 19.58 | 18.85 | 19.38 | 15.19 | qfq | 2,752,700 | 52,765,175 | 0.83% |
| 2024-05-06 | 18.70 | 19.36 | 18.51 | 19.22 | 15.07 | qfq | 3,028,311 | 57,676,208 | 4.00% |
| 2024-04-30 | 18.50 | 19.00 | 18.30 | 18.48 | 14.49 | qfq | 3,023,914 | 56,368,436 | 0.71% |
| 2024-04-29 | 17.53 | 18.36 | 17.53 | 18.35 | 14.38 | qfq | 1,888,090 | 34,051,698 | 3.91% |
| 2024-04-26 | 17.44 | 17.70 | 16.98 | 17.66 | 13.84 | qfq | 1,639,940 | 28,568,803 | -0.51% |
| 2024-04-25 | 17.16 | 17.79 | 16.88 | 17.75 | 13.91 | qfq | 1,729,360 | 30,389,538 | 3.38% |
| 2024-04-24 | 16.65 | 17.36 | 16.65 | 17.17 | 13.46 | qfq | 1,186,400 | 20,243,797 | 3.12% |
| 2024-04-23 | 16.29 | 16.84 | 16.18 | 16.65 | 13.05 | qfq | 1,190,793 | 19,694,966 | 2.27% |
| 2024-04-22 | 16.36 | 16.59 | 15.69 | 16.28 | 12.76 | qfq | 990,340 | 16,024,106 | -1.21% |
| 2024-04-19 | 16.39 | 16.97 | 16.35 | 16.48 | 12.92 | qfq | 1,264,980 | 21,000,811 | -1.32% |
| 2024-04-18 | 16.73 | 16.86 | 16.15 | 16.70 | 13.09 | qfq | 1,893,260 | 31,427,324 | -0.30% |
| 2024-04-17 | 15.35 | 16.79 | 15.35 | 16.75 | 13.13 | qfq | 2,216,665 | 36,253,439 | 9.76% |
| 2024-04-16 | 16.82 | 16.82 | 15.26 | 15.26 | 11.96 | qfq | 2,775,101 | 43,373,680 | -9.97% |
| 2024-04-15 | 18.13 | 18.48 | 16.57 | 16.95 | 13.29 | qfq | 2,750,952 | 47,247,253 | -7.83% |
| 2024-04-12 | 18.50 | 18.73 | 18.32 | 18.39 | 14.42 | qfq | 912,780 | 16,883,976 | -0.86% |
| 2024-04-11 | 18.25 | 18.83 | 18.10 | 18.55 | 14.54 | qfq | 991,140 | 18,439,793 | 0.92% |
| 2024-04-10 | 19.09 | 19.09 | 18.20 | 18.38 | 14.41 | qfq | 1,320,560 | 24,450,722 | -3.82% |
| 2024-04-09 | 18.56 | 19.26 | 18.55 | 19.11 | 14.98 | qfq | 1,245,300 | 23,578,439 | 3.02% |
| 2024-04-08 | 19.42 | 19.49 | 18.40 | 18.55 | 14.54 | qfq | 2,125,920 | 40,226,805 | -5.74% |
| 2024-04-03 | 19.48 | 19.79 | 19.23 | 19.68 | 15.43 | qfq | 2,042,600 | 39,975,508 | 0.51% |
| 2024-04-02 | 19.16 | 19.60 | 19.08 | 19.58 | 15.35 | qfq | 2,945,280 | 57,247,360 | 2.19% |
| 2024-04-01 | 18.79 | 19.28 | 18.60 | 19.16 | 15.02 | qfq | 2,362,720 | 44,819,128 | 1.22% |
| 2024-03-29 | 18.80 | 19.30 | 18.50 | 18.93 | 14.84 | qfq | 2,802,030 | 52,984,712 | 0.11% |
| 2024-03-28 | 19.03 | 19.05 | 17.42 | 18.91 | 14.82 | qfq | 3,939,894 | 73,077,111 | -2.32% |
| 2024-03-27 | 18.85 | 19.42 | 18.68 | 19.36 | 15.18 | qfq | 4,149,903 | 79,555,825 | 2.87% |
| 2024-03-26 | 18.23 | 19.13 | 18.05 | 18.82 | 14.75 | qfq | 2,168,503 | 40,393,641 | 2.56% |
| 2024-03-25 | 18.72 | 18.84 | 18.22 | 18.35 | 14.38 | qfq | 1,203,293 | 22,270,191 | -2.45% |
| 2024-03-22 | 19.26 | 19.46 | 18.68 | 18.81 | 14.74 | qfq | 1,720,473 | 32,638,603 | -3.34% |
| 2024-03-21 | 19.13 | 19.88 | 19.03 | 19.46 | 15.25 | qfq | 2,086,930 | 40,472,778 | 1.88% |
| 2024-03-20 | 18.93 | 19.12 | 17.04 | 19.10 | 14.97 | qfq | 1,175,990 | 22,359,178 | 0.90% |
| 2024-03-19 | 19.05 | 19.06 | 18.75 | 18.93 | 14.84 | qfq | 1,237,040 | 23,396,137 | 0.11% |
| 2024-03-18 | 18.50 | 18.91 | 18.48 | 18.91 | 14.82 | qfq | 1,428,200 | 26,754,935 | 2.60% |
| 2024-03-15 | 17.97 | 18.50 | 17.67 | 18.43 | 14.45 | qfq | 1,183,620 | 21,583,193 | 2.22% |
| 2024-03-14 | 18.26 | 18.27 | 17.69 | 18.03 | 14.13 | qfq | 911,760 | 16,450,827 | -0.39% |
| 2024-03-13 | 18.20 | 18.48 | 17.83 | 18.10 | 14.19 | qfq | 1,360,840 | 24,590,164 | -0.82% |
| 2024-03-12 | 17.74 | 18.27 | 17.62 | 18.25 | 14.31 | qfq | 1,471,240 | 26,437,616 | 2.87% |
| 2024-03-11 | 17.55 | 17.75 | 17.24 | 17.74 | 13.91 | qfq | 1,278,440 | 22,389,924 | 2.07% |
| 2024-03-08 | 17.15 | 17.47 | 17.00 | 17.38 | 13.62 | qfq | 1,186,720 | 20,595,032 | 1.88% |
| 2024-03-07 | 17.71 | 17.72 | 17.00 | 17.06 | 13.37 | qfq | 1,493,431 | 25,930,357 | -2.46% |
| 2024-03-06 | 16.99 | 17.72 | 16.98 | 17.49 | 13.71 | qfq | 1,670,420 | 29,065,057 | 1.33% |
| 2024-03-05 | 17.30 | 17.78 | 17.03 | 17.26 | 13.53 | qfq | 2,067,583 | 35,873,439 | -0.69% |
| 2024-03-04 | 17.49 | 17.56 | 16.90 | 17.38 | 13.62 | qfq | 2,029,260 | 35,152,821 | 0.12% |
| 2024-03-01 | 17.50 | 17.54 | 17.06 | 17.36 | 13.61 | qfq | 1,685,600 | 29,208,758 | -0.17% |
| 2024-02-29 | 16.58 | 17.40 | 16.20 | 17.39 | 13.63 | qfq | 3,097,732 | 52,827,755 | 2.35% |
| 2024-02-28 | 18.80 | 19.18 | 16.99 | 16.99 | 13.32 | qfq | 3,845,023 | 69,094,170 | -10.01% |
| 2024-02-27 | 17.98 | 19.13 | 17.80 | 18.88 | 14.80 | qfq | 2,447,780 | 45,710,511 | 5.01% |
| 2024-02-26 | 17.57 | 18.28 | 17.54 | 17.98 | 14.09 | qfq | 1,997,550 | 35,826,141 | 2.51% |
| 2024-02-23 | 16.65 | 17.66 | 16.65 | 17.54 | 13.75 | qfq | 1,962,940 | 33,729,026 | 5.35% |
| 2024-02-22 | 16.22 | 16.65 | 15.96 | 16.65 | 13.05 | qfq | 1,783,969 | 29,240,646 | 3.93% |
| 2024-02-21 | 15.80 | 16.60 | 15.71 | 16.02 | 12.56 | qfq | 2,039,113 | 33,191,852 | 0.38% |
| 2024-02-20 | 15.54 | 16.08 | 15.22 | 15.96 | 12.51 | qfq | 2,323,763 | 36,650,146 | 3.30% |
| 2024-02-19 | 14.73 | 15.83 | 14.73 | 15.45 | 12.11 | qfq | 3,288,951 | 50,472,251 | 6.19% |
| 2024-02-08 | 13.40 | 14.55 | 11.91 | 14.55 | 11.41 | qfq | 4,043,677 | 55,816,200 | 9.98% |
| 2024-02-07 | 14.45 | 14.57 | 13.14 | 13.23 | 10.37 | qfq | 5,189,248 | 70,950,236 | -8.19% |
| 2024-02-06 | 14.50 | 15.29 | 13.75 | 14.41 | 11.30 | qfq | 4,281,728 | 60,864,815 | -5.69% |
| 2024-02-05 | 16.89 | 16.89 | 15.28 | 15.28 | 11.98 | qfq | 2,773,220 | 42,830,497 | -10.01% |
| 2024-02-02 | 18.10 | 18.41 | 16.35 | 16.98 | 13.31 | qfq | 2,429,460 | 41,447,619 | -6.55% |
| 2024-02-01 | 18.44 | 18.50 | 17.61 | 18.17 | 14.24 | qfq | 1,702,260 | 30,787,683 | -1.84% |
| 2024-01-31 | 19.69 | 19.69 | 18.40 | 18.51 | 14.51 | qfq | 1,706,689 | 32,230,103 | -5.13% |
| 2024-01-30 | 20.00 | 20.34 | 19.51 | 19.51 | 15.29 | qfq | 1,287,740 | 25,591,687 | -3.80% |
| 2024-01-29 | 21.18 | 21.22 | 20.10 | 20.28 | 15.90 | qfq | 1,807,240 | 37,150,053 | -4.07% |
| 2024-01-26 | 20.67 | 21.78 | 20.62 | 21.14 | 16.57 | qfq | 2,052,800 | 43,671,752 | 2.32% |
| 2024-01-25 | 19.92 | 20.75 | 19.75 | 20.66 | 16.19 | qfq | 1,591,800 | 32,262,274 | 3.82% |
| 2024-01-24 | 19.68 | 19.97 | 19.01 | 19.90 | 15.60 | qfq | 1,904,231 | 37,251,121 | 1.32% |
| 2024-01-23 | 19.60 | 19.70 | 18.89 | 19.64 | 15.40 | qfq | 2,210,120 | 42,629,671 | 0.20% |
| 2024-01-22 | 21.46 | 21.60 | 19.31 | 19.60 | 15.36 | qfq | 2,415,207 | 48,984,720 | -8.62% |
| 2024-01-19 | 21.86 | 22.07 | 21.40 | 21.45 | 16.81 | qfq | 1,392,540 | 30,153,457 | -2.46% |
| 2024-01-18 | 22.33 | 22.78 | 21.45 | 21.99 | 17.24 | qfq | 2,103,980 | 46,118,476 | -2.61% |
| 2024-01-17 | 23.04 | 23.29 | 22.55 | 22.58 | 17.70 | qfq | 1,237,280 | 28,354,424 | -2.76% |
| 2024-01-16 | 23.35 | 23.44 | 22.79 | 23.22 | 18.20 | qfq | 1,792,260 | 41,332,410 | -0.77% |
| 2024-01-15 | 23.55 | 23.67 | 23.20 | 23.40 | 18.34 | qfq | 1,094,900 | 25,528,913 | -0.59% |
| 2024-01-12 | 23.62 | 24.05 | 23.45 | 23.54 | 18.45 | qfq | 1,980,460 | 46,995,339 | -0.21% |
| 2024-01-11 | 23.24 | 23.63 | 23.13 | 23.59 | 18.49 | qfq | 1,357,760 | 31,869,875 | 1.33% |
| 2024-01-10 | 23.90 | 23.90 | 23.24 | 23.28 | 18.25 | qfq | 1,493,540 | 35,087,146 | -1.94% |
| 2024-01-09 | 23.53 | 24.07 | 23.46 | 23.74 | 18.61 | qfq | 2,692,429 | 63,990,779 | 0.08% |
| 2024-01-08 | 23.66 | 23.96 | 23.42 | 23.72 | 18.59 | qfq | 2,606,820 | 61,884,712 | 0.25% |
| 2024-01-05 | 24.03 | 24.28 | 23.48 | 23.66 | 18.55 | qfq | 2,892,060 | 68,666,511 | -1.91% |
| 2024-01-04 | 24.35 | 24.52 | 24.12 | 24.12 | 18.91 | qfq | 2,586,900 | 62,693,330 | -1.15% |
| 2024-01-03 | 24.37 | 24.69 | 24.11 | 24.40 | 19.13 | qfq | 3,167,340 | 77,246,940 | -0.29% |
| 2024-01-02 | 24.24 | 24.79 | 24.08 | 24.47 | 19.18 | qfq | 4,398,180 | 107,608,416 | 0.62% |
| 2023-12-29 | 23.60 | 24.42 | 23.58 | 24.32 | 19.06 | qfq | 5,235,780 | 126,373,824 | 2.10% |
| 2023-12-28 | 23.14 | 23.95 | 22.80 | 23.82 | 18.67 | qfq | 5,451,889 | 127,904,975 | 0.85% |
| 2023-12-27 | 24.17 | 24.56 | 23.02 | 23.62 | 18.52 | qfq | 6,833,870 | 160,922,909 | -2.28% |
| 2023-12-26 | 23.52 | 25.30 | 23.45 | 24.17 | 18.95 | qfq | 9,193,944 | 225,251,654 | 3.11% |
| 2023-12-25 | 23.60 | 23.82 | 22.72 | 23.44 | 18.37 | qfq | 6,326,763 | 147,212,337 | -2.33% |
| 2023-12-22 | 24.24 | 24.99 | 23.55 | 24.00 | 18.81 | qfq | 9,648,135 | 234,364,830 | -0.41% |
| 2023-12-21 | 23.70 | 24.79 | 23.44 | 24.10 | 18.89 | qfq | 9,507,448 | 228,941,885 | 1.47% |
| 2023-12-20 | 24.25 | 25.48 | 23.71 | 23.75 | 18.62 | qfq | 13,662,625 | 334,638,111 | -5.00% |
| 2023-12-19 | 23.30 | 25.94 | 22.23 | 25.00 | 19.60 | qfq | 14,323,103 | 354,138,884 | 6.02% |
| 2023-12-18 | 23.01 | 24.85 | 22.83 | 23.58 | 18.48 | qfq | 6,457,080 | 153,762,481 | 2.88% |
| 2023-12-15 | 22.79 | 22.93 | 22.62 | 22.92 | 17.97 | qfq | 901,580 | 20,564,167 | 0.57% |
| 2023-12-14 | 22.69 | 22.91 | 22.53 | 22.79 | 17.86 | qfq | 846,770 | 19,253,160 | 0.44% |
| 2023-12-13 | 22.52 | 22.97 | 22.35 | 22.69 | 17.79 | qfq | 940,340 | 21,343,135 | 1.20% |
| 2023-12-12 | 22.20 | 22.48 | 21.94 | 22.42 | 17.57 | qfq | 1,056,300 | 23,428,889 | 0.95% |
| 2023-12-11 | 22.19 | 22.55 | 22.04 | 22.21 | 17.41 | qfq | 1,655,940 | 36,787,368 | -0.36% |
| 2023-12-08 | 23.10 | 23.20 | 22.20 | 22.29 | 17.47 | qfq | 1,785,740 | 40,168,329 | -3.38% |
| 2023-12-07 | 23.15 | 23.23 | 22.90 | 23.07 | 18.08 | qfq | 1,010,805 | 23,291,385 | -0.04% |
| 2023-12-06 | 22.87 | 23.31 | 22.80 | 23.08 | 18.09 | qfq | 1,377,021 | 31,849,111 | 1.23% |
| 2023-12-05 | 22.97 | 23.05 | 22.80 | 22.80 | 17.87 | qfq | 1,145,760 | 26,246,699 | 0.00% |
| 2023-12-04 | 22.64 | 22.93 | 22.60 | 22.80 | 17.87 | qfq | 874,660 | 19,904,874 | 0.71% |
| 2023-12-01 | 22.72 | 22.80 | 22.51 | 22.64 | 17.75 | qfq | 787,180 | 17,865,051 | -0.35% |
| 2023-11-30 | 22.89 | 23.00 | 22.49 | 22.72 | 17.81 | qfq | 1,353,120 | 30,748,609 | -0.39% |
| 2023-11-29 | 23.05 | 23.05 | 22.72 | 22.81 | 17.88 | qfq | 961,900 | 22,009,781 | -0.31% |
| 2023-11-28 | 23.01 | 23.02 | 22.72 | 22.88 | 17.93 | qfq | 937,980 | 21,503,198 | 0.13% |
| 2023-11-27 | 22.77 | 23.04 | 22.61 | 22.85 | 17.91 | qfq | 852,180 | 19,486,073 | 0.00% |
| 2023-11-24 | 22.85 | 22.99 | 22.67 | 22.85 | 17.91 | qfq | 833,300 | 19,011,997 | -0.48% |
| 2023-11-23 | 22.88 | 23.05 | 22.75 | 22.96 | 18.00 | qfq | 800,680 | 18,358,167 | 0.83% |
| 2023-11-22 | 22.88 | 23.04 | 22.70 | 22.77 | 17.85 | qfq | 738,560 | 16,871,279 | -0.44% |
| 2023-11-21 | 22.97 | 23.07 | 22.81 | 22.87 | 17.93 | qfq | 825,660 | 18,944,918 | -0.44% |
| 2023-11-20 | 22.96 | 23.06 | 22.71 | 22.97 | 18.01 | qfq | 920,660 | 21,035,987 | 0.35% |
| 2023-11-17 | 22.66 | 23.07 | 22.49 | 22.89 | 17.94 | qfq | 1,343,320 | 30,758,020 | 1.06% |
| 2023-11-16 | 22.70 | 22.80 | 22.53 | 22.65 | 17.75 | qfq | 1,343,340 | 30,412,447 | -0.18% |
| 2023-11-15 | 22.72 | 22.85 | 22.38 | 22.69 | 17.79 | qfq | 1,703,701 | 38,567,394 | -0.09% |
| 2023-11-14 | 22.74 | 22.87 | 22.00 | 22.71 | 17.80 | qfq | 2,513,760 | 56,570,125 | -29.52% |
| 2023-11-13 | 32.23 | 32.49 | 31.98 | 32.22 | 17.82 | qfq | 1,071,800 | 34,471,156 | -0.06% |
| 2023-11-10 | 32.04 | 32.35 | 31.75 | 32.24 | 17.83 | qfq | 987,200 | 31,661,814 | 0.03% |
| 2023-11-09 | 32.08 | 32.60 | 31.99 | 32.23 | 17.82 | qfq | 1,136,522 | 36,639,660 | 0.81% |
| 2023-11-08 | 32.20 | 32.35 | 31.77 | 31.97 | 17.68 | qfq | 987,300 | 31,571,960 | -0.68% |
| 2023-11-07 | 32.00 | 32.27 | 31.66 | 32.19 | 17.80 | qfq | 928,920 | 29,776,297 | 0.59% |
| 2023-11-06 | 31.52 | 32.09 | 31.35 | 32.00 | 17.69 | qfq | 1,072,786 | 34,146,164 | 1.52% |
| 2023-11-03 | 31.53 | 31.85 | 31.33 | 31.52 | 17.43 | qfq | 810,700 | 25,596,508 | -0.10% |
| 2023-11-02 | 31.69 | 31.72 | 31.26 | 31.55 | 17.45 | qfq | 732,000 | 23,126,826 | -0.41% |
| 2023-11-01 | 31.45 | 31.73 | 31.10 | 31.68 | 17.52 | qfq | 925,300 | 29,153,174 | 0.70% |
| 2023-10-31 | 31.16 | 31.55 | 31.06 | 31.46 | 17.40 | qfq | 1,497,500 | 47,048,922 | 1.13% |
| 2023-10-30 | 30.94 | 31.29 | 30.64 | 31.11 | 17.20 | qfq | 1,095,200 | 34,028,064 | 0.55% |
| 2023-10-27 | 30.61 | 31.00 | 30.39 | 30.94 | 17.11 | qfq | 656,300 | 20,234,591 | 1.11% |
| 2023-10-26 | 30.40 | 30.66 | 30.20 | 30.60 | 16.92 | qfq | 675,257 | 20,561,483 | 0.20% |
| 2023-10-25 | 30.02 | 31.00 | 30.02 | 30.54 | 16.89 | qfq | 1,076,600 | 32,792,648 | 1.77% |
| 2023-10-24 | 28.39 | 30.30 | 28.39 | 30.01 | 16.59 | qfq | 1,402,020 | 41,311,051 | 5.71% |
| 2023-10-23 | 29.00 | 29.23 | 28.17 | 28.39 | 15.70 | qfq | 758,600 | 21,609,369 | -2.71% |
| 2023-10-20 | 29.38 | 29.58 | 29.08 | 29.18 | 16.14 | qfq | 459,200 | 13,427,221 | 0.07% |
| 2023-10-19 | 29.25 | 29.84 | 28.86 | 29.16 | 16.12 | qfq | 588,900 | 17,286,270 | -0.38% |
| 2023-10-18 | 29.76 | 29.78 | 29.12 | 29.27 | 16.19 | qfq | 596,017 | 17,453,796 | -1.71% |
| 2023-10-17 | 29.70 | 29.90 | 29.48 | 29.78 | 16.47 | qfq | 531,500 | 15,757,552 | 0.27% |
| 2023-10-16 | 29.99 | 30.15 | 29.22 | 29.70 | 16.42 | qfq | 1,108,300 | 32,830,156 | -1.49% |
| 2023-10-13 | 30.99 | 31.00 | 29.97 | 30.15 | 16.67 | qfq | 1,039,100 | 31,454,514 | -3.05% |
| 2023-10-12 | 30.99 | 31.29 | 30.81 | 31.10 | 17.20 | qfq | 805,300 | 24,990,979 | 0.84% |
| 2023-10-11 | 30.40 | 30.89 | 30.26 | 30.84 | 17.05 | qfq | 903,400 | 27,677,311 | 1.15% |
| 2023-10-10 | 31.06 | 31.06 | 30.26 | 30.49 | 16.86 | qfq | 869,100 | 26,502,254 | -0.91% |
| 2023-10-09 | 31.62 | 31.66 | 30.75 | 30.77 | 17.01 | qfq | 965,200 | 30,019,011 | -2.56% |
| 2023-09-28 | 31.35 | 31.75 | 31.19 | 31.58 | 17.46 | qfq | 722,200 | 22,811,396 | 0.77% |
| 2023-09-27 | 31.19 | 31.52 | 30.71 | 31.34 | 17.33 | qfq | 905,200 | 28,290,575 | 1.10% |
| 2023-09-26 | 31.10 | 31.22 | 30.82 | 31.00 | 17.14 | qfq | 578,240 | 17,959,296 | -0.32% |
| 2023-09-25 | 31.10 | 31.56 | 30.96 | 31.10 | 17.20 | qfq | 834,400 | 26,034,179 | -0.03% |
| 2023-09-22 | 30.90 | 31.20 | 30.65 | 31.11 | 17.20 | qfq | 762,000 | 23,628,652 | 0.55% |
| 2023-09-21 | 31.11 | 31.43 | 30.93 | 30.94 | 17.11 | qfq | 695,000 | 21,587,715 | -0.93% |
| 2023-09-20 | 31.27 | 31.74 | 31.12 | 31.23 | 17.27 | qfq | 695,900 | 21,918,797 | -0.57% |
| 2023-09-19 | 32.01 | 32.15 | 31.25 | 31.41 | 17.37 | qfq | 1,200,877 | 37,905,718 | -1.91% |
| 2023-09-18 | 31.33 | 32.33 | 31.00 | 32.02 | 17.71 | qfq | 1,271,600 | 40,613,667 | 2.14% |
| 2023-09-15 | 31.21 | 31.49 | 30.93 | 31.35 | 17.34 | qfq | 815,600 | 25,461,169 | 0.45% |
| 2023-09-14 | 31.70 | 31.70 | 30.93 | 31.21 | 17.26 | qfq | 750,523 | 23,454,662 | -1.55% |
| 2023-09-13 | 32.01 | 32.12 | 31.43 | 31.70 | 17.53 | qfq | 697,200 | 22,153,923 | -1.31% |
| 2023-09-12 | 32.00 | 32.32 | 31.97 | 32.12 | 17.76 | qfq | 674,000 | 21,647,723 | -0.09% |
| 2023-09-11 | 31.59 | 32.31 | 31.50 | 32.15 | 17.78 | qfq | 1,097,700 | 35,154,058 | 1.68% |
| 2023-09-08 | 31.74 | 31.88 | 31.35 | 31.62 | 17.48 | qfq | 858,700 | 27,069,435 | -0.44% |
| 2023-09-07 | 32.05 | 32.36 | 31.71 | 31.76 | 17.56 | qfq | 883,200 | 28,315,391 | -0.94% |
| 2023-09-06 | 31.97 | 32.19 | 31.75 | 32.06 | 17.73 | qfq | 1,168,600 | 37,388,755 | 0.34% |
| 2023-09-05 | 31.78 | 32.09 | 31.70 | 31.95 | 17.67 | qfq | 1,203,900 | 38,406,829 | 0.82% |
| 2023-09-04 | 31.50 | 31.86 | 31.33 | 31.69 | 17.52 | qfq | 1,337,400 | 42,192,556 | 1.25% |
| 2023-09-01 | 31.59 | 31.89 | 31.17 | 31.30 | 17.31 | qfq | 1,397,400 | 43,967,443 | -0.92% |
| 2023-08-31 | 31.78 | 31.90 | 31.43 | 31.59 | 17.47 | qfq | 1,569,800 | 49,692,214 | -0.72% |
| 2023-08-30 | 32.34 | 32.50 | 31.10 | 31.82 | 17.60 | qfq | 3,151,148 | 99,781,260 | -2.84% |
| 2023-08-29 | 30.91 | 32.88 | 30.80 | 32.75 | 18.11 | qfq | 1,527,300 | 49,273,732 | 5.34% |
| 2023-08-28 | 32.36 | 32.99 | 30.86 | 31.09 | 17.19 | qfq | 1,331,300 | 42,364,928 | -1.08% |
| 2023-08-25 | 31.90 | 32.80 | 31.25 | 31.43 | 17.38 | qfq | 881,900 | 28,167,404 | -1.04% |
| 2023-08-24 | 32.10 | 32.30 | 31.35 | 31.76 | 17.56 | qfq | 739,800 | 23,459,524 | -1.12% |
| 2023-08-23 | 32.00 | 32.58 | 31.76 | 32.12 | 17.76 | qfq | 820,100 | 26,441,055 | 0.28% |
| 2023-08-22 | 32.64 | 32.77 | 31.40 | 32.03 | 17.71 | qfq | 841,500 | 26,837,919 | -1.02% |
| 2023-08-21 | 32.88 | 33.60 | 32.31 | 32.36 | 17.89 | qfq | 910,100 | 29,795,043 | -1.58% |
| 2023-08-18 | 33.01 | 33.70 | 32.76 | 32.88 | 18.18 | qfq | 1,381,200 | 45,937,881 | -0.36% |
| 2023-08-17 | 32.21 | 33.35 | 31.92 | 33.00 | 18.25 | qfq | 882,400 | 28,750,070 | 2.45% |
| 2023-08-16 | 32.56 | 32.90 | 32.16 | 32.21 | 17.81 | qfq | 579,900 | 18,859,991 | -1.41% |
| 2023-08-15 | 33.96 | 33.96 | 31.74 | 32.67 | 18.07 | qfq | 1,114,600 | 36,226,560 | -0.40% |
| 2023-08-14 | 32.39 | 33.28 | 32.00 | 32.80 | 18.14 | qfq | 986,700 | 32,075,610 | 1.20% |
| 2023-08-11 | 32.60 | 33.20 | 32.41 | 32.41 | 17.92 | qfq | 643,700 | 21,117,063 | -1.07% |
| 2023-08-10 | 32.59 | 32.90 | 32.44 | 32.76 | 18.11 | qfq | 403,300 | 13,207,368 | 0.65% |
| 2023-08-09 | 33.00 | 33.00 | 32.43 | 32.55 | 18.00 | qfq | 572,800 | 18,678,193 | -1.51% |
| 2023-08-08 | 32.77 | 33.15 | 32.35 | 33.05 | 18.28 | qfq | 881,300 | 28,844,020 | 0.52% |
| 2023-08-07 | 33.39 | 33.40 | 32.52 | 32.88 | 18.18 | qfq | 743,450 | 24,335,223 | -1.38% |
| 2023-08-04 | 33.76 | 33.78 | 33.27 | 33.34 | 18.44 | qfq | 521,100 | 17,406,234 | -0.57% |
| 2023-08-03 | 33.89 | 33.90 | 33.31 | 33.53 | 18.54 | qfq | 646,500 | 21,720,494 | -0.56% |
| 2023-08-02 | 34.17 | 34.17 | 33.53 | 33.72 | 18.65 | qfq | 516,300 | 17,433,706 | -0.79% |
| 2023-08-01 | 34.20 | 34.39 | 33.81 | 33.99 | 18.79 | qfq | 475,400 | 16,151,694 | -0.64% |
| 2023-07-31 | 34.23 | 34.50 | 34.13 | 34.21 | 18.92 | qfq | 692,966 | 23,756,302 | 0.12% |
| 2023-07-28 | 34.54 | 34.69 | 33.90 | 34.17 | 18.89 | qfq | 912,200 | 31,200,540 | -1.10% |
| 2023-07-27 | 34.72 | 35.00 | 34.30 | 34.55 | 19.10 | qfq | 475,800 | 16,487,799 | -0.52% |
| 2023-07-26 | 34.65 | 34.90 | 34.52 | 34.73 | 19.20 | qfq | 421,300 | 14,613,629 | -0.12% |
| 2023-07-25 | 34.79 | 35.33 | 34.50 | 34.77 | 19.23 | qfq | 591,200 | 20,552,225 | 0.00% |
| 2023-07-24 | 34.50 | 35.10 | 34.21 | 34.77 | 19.23 | qfq | 808,000 | 28,123,400 | 0.96% |
| 2023-07-21 | 34.74 | 34.87 | 34.30 | 34.44 | 19.04 | qfq | 632,200 | 21,834,225 | -0.61% |
| 2023-07-20 | 35.49 | 35.49 | 34.53 | 34.65 | 19.16 | qfq | 682,800 | 23,812,108 | -1.76% |
| 2023-07-19 | 34.98 | 35.31 | 34.87 | 35.27 | 19.50 | qfq | 650,100 | 22,853,917 | 0.80% |
| 2023-07-18 | 34.95 | 35.20 | 34.66 | 34.99 | 19.35 | qfq | 564,600 | 19,729,369 | 0.00% |