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
蜀道装备300540.SZ
最近收盘价33.312026-07-17
最近交易日2026-07-17
成交量（股）22,602,420
成交额（元）798,722,335
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | 2026-05-06 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-16 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-16 | 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 | 34.71 | 37.65 | 33.30 | 33.31 | 33.31 | qfq | 22,602,420 | 798,722,335 | -4.50% |
| 2026-07-16 | 36.13 | 37.30 | 34.56 | 34.88 | 34.88 | qfq | 15,453,162 | 552,027,993 | -6.11% |
| 2026-07-15 | 38.99 | 39.50 | 36.19 | 37.15 | 37.15 | qfq | 22,178,874 | 830,225,344 | -4.89% |
| 2026-07-14 | 40.66 | 41.70 | 38.00 | 39.06 | 39.06 | qfq | 30,751,366 | 1,212,684,433 | -6.42% |
| 2026-07-13 | 49.00 | 50.85 | 40.55 | 41.74 | 41.74 | qfq | 38,424,870 | 1,727,970,875 | -7.12% |
| 2026-07-10 | 46.97 | 51.22 | 44.75 | 44.94 | 44.94 | qfq | 32,215,737 | 1,522,789,149 | -5.05% |
| 2026-07-09 | 44.00 | 47.64 | 42.58 | 47.33 | 47.33 | qfq | 29,802,187 | 1,345,233,600 | 6.82% |
| 2026-07-08 | 42.48 | 44.87 | 39.93 | 44.31 | 44.31 | qfq | 28,845,971 | 1,229,769,229 | 3.29% |
| 2026-07-07 | 39.92 | 43.98 | 38.72 | 42.90 | 42.90 | qfq | 29,874,231 | 1,238,814,843 | 7.46% |
| 2026-07-06 | 41.01 | 42.50 | 39.65 | 39.92 | 39.92 | qfq | 19,862,350 | 807,507,128 | -3.13% |
| 2026-07-03 | 40.94 | 44.56 | 40.47 | 41.21 | 41.21 | qfq | 23,078,993 | 971,352,220 | -1.22% |
| 2026-07-02 | 41.60 | 43.50 | 41.09 | 41.72 | 41.72 | qfq | 27,066,209 | 1,139,231,522 | -3.45% |
| 2026-07-01 | 38.56 | 45.48 | 38.30 | 43.21 | 43.21 | qfq | 44,148,076 | 1,935,346,575 | 14.01% |
| 2026-06-30 | 32.27 | 37.90 | 32.27 | 37.90 | 37.90 | qfq | 36,097,620 | 1,271,793,376 | 20.01% |
| 2026-06-29 | 31.72 | 34.11 | 30.50 | 31.58 | 31.58 | qfq | 35,842,555 | 1,144,842,549 | 3.54% |
| 2026-06-26 | 25.25 | 30.50 | 24.60 | 30.50 | 30.50 | qfq | 36,661,373 | 1,053,293,125 | 19.98% |
| 2026-06-25 | 26.06 | 27.43 | 24.92 | 25.42 | 25.42 | qfq | 16,901,219 | 436,821,871 | -2.94% |
| 2026-06-24 | 27.48 | 27.75 | 25.20 | 26.19 | 26.19 | qfq | 23,269,774 | 604,567,349 | -8.97% |
| 2026-06-23 | 26.80 | 29.36 | 26.27 | 28.77 | 28.77 | qfq | 24,591,187 | 687,547,002 | 10.61% |
| 2026-06-22 | 25.80 | 26.66 | 25.44 | 26.01 | 26.01 | qfq | 12,252,351 | 319,119,368 | 2.68% |
| 2026-06-18 | 25.18 | 25.99 | 24.80 | 25.33 | 25.33 | qfq | 7,992,690 | 202,888,619 | -0.63% |
| 2026-06-17 | 24.44 | 25.74 | 24.41 | 25.49 | 25.49 | qfq | 12,058,120 | 305,688,662 | 1.63% |
| 2026-06-16 | 24.24 | 25.60 | 23.92 | 25.08 | 25.08 | qfq | 14,438,682 | 359,318,759 | 2.79% |
| 2026-06-15 | 24.64 | 25.14 | 23.77 | 24.40 | 24.40 | qfq | 16,779,110 | 410,023,457 | -4.72% |
| 2026-06-12 | 27.81 | 28.37 | 24.88 | 25.61 | 25.61 | qfq | 27,465,872 | 732,074,238 | -12.53% |
| 2026-06-11 | 26.72 | 29.28 | 26.28 | 29.28 | 29.28 | qfq | 27,544,977 | 772,939,404 | 8.52% |
| 2026-06-10 | 25.45 | 27.41 | 25.45 | 26.98 | 26.98 | qfq | 14,646,440 | 392,874,650 | 4.17% |
| 2026-06-09 | 26.33 | 26.77 | 25.51 | 25.90 | 25.90 | qfq | 7,288,700 | 189,275,180 | 0.39% |
| 2026-06-08 | 25.42 | 26.90 | 25.42 | 25.80 | 25.80 | qfq | 7,860,180 | 205,530,553 | -3.08% |
| 2026-06-05 | 26.70 | 27.09 | 26.28 | 26.62 | 26.62 | qfq | 9,600,743 | 255,655,736 | -1.33% |
| 2026-06-04 | 25.93 | 27.89 | 25.89 | 26.98 | 26.98 | qfq | 15,564,973 | 419,255,191 | 2.59% |
| 2026-06-03 | 25.01 | 26.65 | 25.00 | 26.30 | 26.30 | qfq | 9,336,220 | 242,863,420 | 3.34% |
| 2026-06-02 | 25.72 | 26.01 | 24.87 | 25.45 | 25.45 | qfq | 5,953,340 | 150,949,795 | -1.13% |
| 2026-06-01 | 25.85 | 27.20 | 25.50 | 25.74 | 25.74 | qfq | 8,886,020 | 232,490,929 | -0.46% |
| 2026-05-29 | 26.90 | 27.26 | 25.60 | 25.86 | 25.86 | qfq | 10,464,841 | 275,100,666 | -3.76% |
| 2026-05-28 | 27.13 | 27.41 | 26.24 | 26.87 | 26.87 | qfq | 12,178,650 | 326,698,283 | 2.09% |
| 2026-05-27 | 26.98 | 27.19 | 26.03 | 26.32 | 26.32 | qfq | 7,680,100 | 203,933,238 | -2.45% |
| 2026-05-26 | 27.36 | 27.47 | 26.40 | 26.98 | 26.98 | qfq | 8,912,240 | 239,242,261 | -2.46% |
| 2026-05-25 | 28.60 | 28.89 | 27.30 | 27.66 | 27.66 | qfq | 10,439,185 | 288,949,281 | -4.26% |
| 2026-05-22 | 27.52 | 29.50 | 27.50 | 28.89 | 28.89 | qfq | 13,112,633 | 373,453,175 | 5.25% |
| 2026-05-21 | 29.28 | 29.28 | 27.37 | 27.45 | 27.45 | qfq | 13,827,290 | 391,559,032 | -6.28% |
| 2026-05-20 | 28.94 | 29.48 | 28.59 | 29.29 | 29.29 | qfq | 10,596,600 | 308,055,741 | 0.41% |
| 2026-05-19 | 29.02 | 29.23 | 27.93 | 29.17 | 29.17 | qfq | 12,800,240 | 365,903,645 | -0.34% |
| 2026-05-18 | 29.36 | 29.79 | 28.50 | 29.27 | 29.27 | qfq | 16,662,980 | 487,075,712 | -4.06% |
| 2026-05-15 | 30.09 | 30.93 | 29.28 | 30.51 | 30.51 | qfq | 20,010,465 | 601,317,680 | 0.20% |
| 2026-05-14 | 30.14 | 32.04 | 30.14 | 30.45 | 30.45 | qfq | 27,148,943 | 849,356,154 | 2.04% |
| 2026-05-13 | 29.54 | 30.61 | 29.38 | 29.84 | 29.84 | qfq | 15,618,610 | 466,647,315 | -0.73% |
| 2026-05-12 | 31.00 | 31.57 | 29.90 | 30.06 | 30.06 | qfq | 19,256,967 | 585,105,771 | -6.00% |
| 2026-05-11 | 31.28 | 32.32 | 30.89 | 31.98 | 31.98 | qfq | 25,838,340 | 815,378,835 | 0.92% |
| 2026-05-08 | 30.00 | 32.67 | 29.70 | 31.69 | 31.69 | qfq | 27,840,560 | 869,069,411 | 4.42% |
| 2026-05-07 | 31.80 | 32.35 | 30.10 | 30.35 | 30.35 | qfq | 33,670,253 | 1,031,835,184 | -7.50% |
| 2026-05-06 | 34.11 | 35.00 | 32.53 | 32.81 | 32.81 | qfq | 35,351,329 | 1,182,076,693 | -2.03% |
| 2026-04-30 | 34.30 | 36.12 | 32.87 | 33.49 | 33.44 | qfq | 32,874,460 | 1,122,772,214 | -1.67% |
| 2026-04-29 | 35.65 | 36.01 | 33.95 | 34.06 | 34.01 | qfq | 36,478,404 | 1,272,630,166 | -5.70% |
| 2026-04-28 | 31.31 | 36.12 | 31.31 | 36.12 | 36.07 | qfq | 37,646,986 | 1,283,952,455 | 20.00% |
| 2026-04-27 | 29.85 | 30.98 | 29.03 | 30.10 | 30.06 | qfq | 32,557,631 | 979,398,484 | 2.21% |
| 2026-04-24 | 30.36 | 32.21 | 28.90 | 29.45 | 29.41 | qfq | 37,637,851 | 1,144,694,162 | -4.13% |
| 2026-04-23 | 29.37 | 31.40 | 28.91 | 30.72 | 30.67 | qfq | 39,647,105 | 1,198,597,041 | 4.67% |
| 2026-04-22 | 28.00 | 30.20 | 27.28 | 29.35 | 29.31 | qfq | 41,322,727 | 1,188,899,614 | 4.45% |
| 2026-04-21 | 28.49 | 29.33 | 27.61 | 28.10 | 28.06 | qfq | 46,591,253 | 1,321,299,674 | 5.48% |
| 2026-04-20 | 22.30 | 26.64 | 22.26 | 26.64 | 26.60 | qfq | 25,722,192 | 657,019,874 | 20.00% |
| 2026-04-17 | 20.68 | 22.73 | 20.29 | 22.20 | 22.17 | qfq | 16,520,349 | 358,972,044 | 7.82% |
| 2026-04-16 | 20.20 | 20.75 | 20.03 | 20.59 | 20.56 | qfq | 6,452,350 | 131,672,439 | 2.80% |
| 2026-04-15 | 20.40 | 20.49 | 19.98 | 20.03 | 20.00 | qfq | 4,034,900 | 81,661,846 | -0.94% |
| 2026-04-14 | 20.50 | 20.57 | 19.92 | 20.22 | 20.19 | qfq | 3,983,960 | 80,212,232 | -0.10% |
| 2026-04-13 | 20.25 | 20.45 | 20.03 | 20.24 | 20.21 | qfq | 3,910,640 | 79,066,479 | 0.70% |
| 2026-04-10 | 20.37 | 20.68 | 20.10 | 20.10 | 20.07 | qfq | 4,141,810 | 84,393,257 | -0.74% |
| 2026-04-09 | 20.12 | 20.37 | 19.98 | 20.25 | 20.22 | qfq | 3,344,320 | 67,510,342 | 0.10% |
| 2026-04-08 | 20.00 | 20.27 | 19.84 | 20.23 | 20.20 | qfq | 4,213,520 | 84,859,567 | 2.90% |
| 2026-04-07 | 19.47 | 19.77 | 19.31 | 19.66 | 19.63 | qfq | 3,765,120 | 73,906,599 | 2.18% |
| 2026-04-03 | 20.10 | 20.13 | 19.13 | 19.24 | 19.21 | qfq | 4,823,640 | 93,443,056 | -3.80% |
| 2026-04-02 | 20.00 | 20.43 | 19.83 | 20.00 | 19.97 | qfq | 5,711,790 | 114,964,635 | -0.50% |
| 2026-04-01 | 20.06 | 20.27 | 19.85 | 20.10 | 20.07 | qfq | 6,239,460 | 125,225,011 | 1.57% |
| 2026-03-31 | 19.79 | 20.17 | 19.51 | 19.79 | 19.76 | qfq | 6,892,574 | 137,057,224 | 0.56% |
| 2026-03-30 | 19.83 | 20.61 | 19.52 | 19.68 | 19.65 | qfq | 7,408,355 | 147,854,383 | -0.66% |
| 2026-03-27 | 19.10 | 19.85 | 19.00 | 19.81 | 19.78 | qfq | 5,346,173 | 104,249,741 | 2.96% |
| 2026-03-26 | 19.65 | 19.76 | 19.04 | 19.24 | 19.21 | qfq | 4,317,820 | 83,581,256 | -2.09% |
| 2026-03-25 | 19.63 | 20.02 | 19.52 | 19.65 | 19.62 | qfq | 6,592,810 | 130,280,598 | -0.56% |
| 2026-03-24 | 19.61 | 19.85 | 18.84 | 19.76 | 19.73 | qfq | 7,677,400 | 148,652,862 | 3.56% |
| 2026-03-23 | 18.99 | 19.97 | 18.64 | 19.08 | 19.05 | qfq | 8,777,094 | 169,899,673 | -0.52% |
| 2026-03-20 | 19.99 | 20.15 | 19.18 | 19.18 | 19.15 | qfq | 5,934,381 | 116,330,740 | -2.98% |
| 2026-03-19 | 20.13 | 20.75 | 19.71 | 19.77 | 19.74 | qfq | 8,146,260 | 163,496,109 | -3.23% |
| 2026-03-18 | 20.81 | 20.99 | 20.00 | 20.43 | 20.40 | qfq | 9,248,890 | 187,339,340 | -1.35% |
| 2026-03-17 | 22.90 | 22.90 | 20.60 | 20.71 | 20.68 | qfq | 18,830,581 | 402,859,152 | -10.96% |
| 2026-03-16 | 22.80 | 23.31 | 22.16 | 23.26 | 23.23 | qfq | 8,081,871 | 183,913,587 | 3.15% |
| 2026-03-13 | 23.89 | 23.94 | 22.53 | 22.55 | 22.52 | qfq | 9,195,070 | 212,260,709 | -2.04% |
| 2026-03-12 | 24.20 | 24.28 | 22.87 | 23.02 | 22.99 | qfq | 9,892,080 | 230,214,780 | -4.72% |
| 2026-03-11 | 24.43 | 24.58 | 23.70 | 24.16 | 24.12 | qfq | 7,901,800 | 190,423,855 | -2.19% |
| 2026-03-10 | 23.42 | 25.59 | 23.21 | 24.70 | 24.66 | qfq | 12,366,729 | 306,381,266 | 4.66% |
| 2026-03-09 | 23.70 | 24.16 | 22.93 | 23.60 | 23.56 | qfq | 9,112,560 | 214,448,120 | -0.51% |
| 2026-03-06 | 24.40 | 24.60 | 23.72 | 23.72 | 23.68 | qfq | 10,051,200 | 240,906,052 | -3.42% |
| 2026-03-05 | 25.40 | 25.58 | 24.01 | 24.56 | 24.52 | qfq | 13,368,503 | 329,220,002 | -1.68% |
| 2026-03-04 | 24.39 | 25.60 | 22.31 | 24.98 | 24.94 | qfq | 20,726,359 | 508,435,277 | 1.13% |
| 2026-03-03 | 24.00 | 25.60 | 23.60 | 24.70 | 24.66 | qfq | 22,262,318 | 550,347,863 | 3.87% |
| 2026-03-02 | 24.24 | 24.85 | 23.70 | 23.78 | 23.74 | qfq | 7,167,154 | 172,381,518 | -3.29% |
| 2026-02-27 | 23.67 | 24.67 | 23.65 | 24.59 | 24.55 | qfq | 6,547,285 | 159,584,000 | 2.89% |
| 2026-02-26 | 23.68 | 24.24 | 23.28 | 23.90 | 23.86 | qfq | 6,241,220 | 148,456,548 | 1.36% |
| 2026-02-25 | 23.00 | 24.04 | 22.92 | 23.58 | 23.54 | qfq | 6,626,999 | 155,371,329 | 2.57% |
| 2026-02-24 | 22.81 | 23.35 | 22.50 | 22.99 | 22.96 | qfq | 4,977,680 | 114,708,347 | 2.77% |
| 2026-02-13 | 22.73 | 22.99 | 22.36 | 22.37 | 22.34 | qfq | 3,838,560 | 86,690,848 | -1.63% |
| 2026-02-12 | 22.45 | 23.22 | 22.10 | 22.74 | 22.71 | qfq | 6,502,710 | 147,687,507 | 1.02% |
| 2026-02-11 | 23.02 | 23.02 | 22.36 | 22.51 | 22.48 | qfq | 6,001,280 | 135,656,868 | -2.09% |
| 2026-02-10 | 23.10 | 23.62 | 22.89 | 22.99 | 22.96 | qfq | 6,027,550 | 139,732,015 | -1.08% |
| 2026-02-09 | 23.63 | 23.88 | 23.05 | 23.24 | 23.21 | qfq | 8,356,581 | 195,613,408 | 0.43% |
| 2026-02-06 | 23.66 | 23.90 | 23.08 | 23.14 | 23.11 | qfq | 6,805,360 | 159,595,318 | -2.61% |
| 2026-02-05 | 24.50 | 24.62 | 23.49 | 23.76 | 23.72 | qfq | 10,799,234 | 258,536,169 | -5.34% |
| 2026-02-04 | 22.80 | 25.44 | 22.65 | 25.10 | 25.06 | qfq | 20,578,127 | 508,734,915 | 8.99% |
| 2026-02-03 | 21.96 | 23.10 | 21.74 | 23.03 | 23.00 | qfq | 8,478,019 | 192,055,195 | 5.59% |
| 2026-02-02 | 22.20 | 22.99 | 21.80 | 21.81 | 21.78 | qfq | 5,586,611 | 124,171,390 | -2.81% |
| 2026-01-30 | 21.78 | 22.80 | 21.00 | 22.44 | 22.41 | qfq | 9,348,210 | 204,223,249 | 1.86% |
| 2026-01-29 | 22.30 | 22.84 | 21.85 | 22.03 | 22.00 | qfq | 6,662,230 | 148,356,500 | -2.48% |
| 2026-01-28 | 23.65 | 24.08 | 22.59 | 22.59 | 22.56 | qfq | 8,406,461 | 192,983,561 | -4.28% |
| 2026-01-27 | 22.99 | 24.47 | 22.36 | 23.60 | 23.56 | qfq | 10,540,345 | 245,607,089 | 1.99% |
| 2026-01-26 | 23.53 | 23.94 | 23.01 | 23.14 | 23.11 | qfq | 8,425,268 | 197,240,492 | -2.98% |
| 2026-01-23 | 23.41 | 24.38 | 23.10 | 23.85 | 23.81 | qfq | 10,712,740 | 254,208,204 | 1.19% |
| 2026-01-22 | 22.43 | 23.83 | 22.36 | 23.57 | 23.53 | qfq | 10,349,059 | 241,206,464 | 5.22% |
| 2026-01-21 | 22.00 | 22.70 | 21.70 | 22.40 | 22.37 | qfq | 5,578,910 | 123,814,056 | 1.08% |
| 2026-01-20 | 23.40 | 23.60 | 21.80 | 22.16 | 22.13 | qfq | 9,778,247 | 219,173,528 | -3.65% |
| 2026-01-19 | 22.20 | 23.76 | 22.05 | 23.00 | 22.97 | qfq | 9,298,067 | 213,554,746 | 2.22% |
| 2026-01-16 | 21.87 | 23.02 | 21.52 | 22.50 | 22.47 | qfq | 10,672,051 | 237,051,684 | 3.69% |
| 2026-01-15 | 21.88 | 22.06 | 21.45 | 21.70 | 21.67 | qfq | 6,196,592 | 134,376,100 | -1.85% |
| 2026-01-14 | 22.22 | 23.09 | 21.74 | 22.11 | 22.08 | qfq | 11,001,673 | 246,288,584 | -0.85% |
| 2026-01-13 | 23.81 | 23.99 | 22.15 | 22.30 | 22.27 | qfq | 14,445,086 | 327,198,081 | -7.58% |
| 2026-01-12 | 23.15 | 24.88 | 22.59 | 24.13 | 24.09 | qfq | 22,116,752 | 520,652,986 | 6.96% |
| 2026-01-09 | 20.92 | 23.52 | 20.92 | 22.56 | 22.53 | qfq | 19,858,002 | 446,485,010 | 10.05% |
| 2026-01-08 | 20.14 | 21.00 | 19.99 | 20.50 | 20.47 | qfq | 8,826,761 | 181,210,887 | 1.59% |
| 2026-01-07 | 19.99 | 20.28 | 19.72 | 20.18 | 20.15 | qfq | 7,192,660 | 143,641,930 | 0.15% |
| 2026-01-06 | 19.77 | 20.46 | 19.64 | 20.15 | 20.12 | qfq | 8,799,940 | 176,864,753 | 1.92% |
| 2026-01-05 | 19.99 | 20.25 | 19.69 | 19.77 | 19.74 | qfq | 9,620,720 | 191,326,689 | -1.15% |
| 2025-12-31 | 18.70 | 20.30 | 18.70 | 20.00 | 19.97 | qfq | 15,885,611 | 313,080,684 | 8.40% |
| 2025-12-30 | 18.77 | 18.92 | 18.45 | 18.45 | 18.42 | qfq | 4,669,148 | 87,036,970 | -2.69% |
| 2025-12-29 | 19.25 | 19.33 | 18.82 | 18.96 | 18.93 | qfq | 6,104,940 | 116,059,069 | -2.57% |
| 2025-12-26 | 19.13 | 19.99 | 18.95 | 19.46 | 19.43 | qfq | 8,048,250 | 155,655,650 | 1.78% |
| 2025-12-25 | 19.05 | 19.46 | 18.99 | 19.12 | 19.09 | qfq | 5,404,720 | 103,837,016 | 0.37% |
| 2025-12-24 | 18.75 | 19.15 | 18.61 | 19.05 | 19.02 | qfq | 2,903,540 | 55,161,523 | 1.06% |
| 2025-12-23 | 19.19 | 19.36 | 18.78 | 18.85 | 18.82 | qfq | 3,631,820 | 69,345,343 | -2.08% |
| 2025-12-22 | 19.02 | 19.34 | 18.91 | 19.25 | 19.22 | qfq | 3,674,580 | 70,535,398 | 1.32% |
| 2025-12-19 | 18.90 | 19.19 | 18.82 | 19.00 | 18.97 | qfq | 2,676,731 | 50,887,619 | 0.85% |
| 2025-12-18 | 19.06 | 19.22 | 18.80 | 18.84 | 18.81 | qfq | 4,384,410 | 83,277,633 | -2.48% |
| 2025-12-17 | 18.74 | 19.35 | 18.15 | 19.32 | 19.29 | qfq | 8,520,967 | 161,201,496 | 3.04% |
| 2025-12-16 | 19.75 | 19.90 | 18.55 | 18.75 | 18.72 | qfq | 6,237,140 | 118,780,685 | -2.14% |
| 2025-12-15 | 18.75 | 19.47 | 18.75 | 19.16 | 19.13 | qfq | 6,035,430 | 116,166,484 | 1.38% |
| 2025-12-12 | 18.64 | 19.05 | 18.55 | 18.90 | 18.87 | qfq | 5,066,042 | 95,678,399 | 1.78% |
| 2025-12-11 | 18.64 | 18.95 | 18.50 | 18.57 | 18.54 | qfq | 3,128,782 | 58,505,435 | -0.16% |
| 2025-12-10 | 18.59 | 18.86 | 18.35 | 18.60 | 18.57 | qfq | 2,242,620 | 41,742,428 | -0.43% |
| 2025-12-09 | 18.76 | 18.81 | 18.57 | 18.68 | 18.65 | qfq | 2,416,120 | 45,123,857 | -0.37% |
| 2025-12-08 | 19.05 | 19.09 | 18.67 | 18.75 | 18.72 | qfq | 3,726,594 | 70,079,102 | -1.11% |
| 2025-12-05 | 19.08 | 19.11 | 18.74 | 18.96 | 18.93 | qfq | 2,996,680 | 56,550,053 | -0.78% |
| 2025-12-04 | 18.75 | 19.47 | 18.25 | 19.11 | 19.08 | qfq | 7,315,000 | 138,943,149 | 2.58% |
| 2025-12-03 | 19.14 | 19.22 | 18.47 | 18.63 | 18.60 | qfq | 4,335,778 | 81,395,606 | -2.61% |
| 2025-12-02 | 18.84 | 19.38 | 18.40 | 19.13 | 19.10 | qfq | 7,766,844 | 146,793,065 | 1.59% |
| 2025-12-01 | 18.18 | 19.15 | 18.11 | 18.83 | 18.80 | qfq | 7,627,450 | 143,339,008 | 3.58% |
| 2025-11-28 | 17.88 | 18.63 | 17.74 | 18.18 | 18.15 | qfq | 5,356,940 | 97,934,630 | 2.25% |
| 2025-11-27 | 17.56 | 18.18 | 17.56 | 17.78 | 17.75 | qfq | 4,072,090 | 72,980,470 | 1.20% |
| 2025-11-26 | 17.70 | 17.86 | 17.49 | 17.57 | 17.54 | qfq | 2,235,500 | 39,485,619 | -0.57% |
| 2025-11-25 | 17.77 | 17.86 | 17.58 | 17.67 | 17.64 | qfq | 1,811,641 | 32,108,684 | 0.57% |
| 2025-11-24 | 17.49 | 17.72 | 17.31 | 17.57 | 17.54 | qfq | 1,998,240 | 34,988,089 | 1.62% |
| 2025-11-21 | 18.06 | 18.06 | 17.28 | 17.29 | 17.26 | qfq | 4,080,901 | 71,713,427 | -4.42% |
| 2025-11-20 | 18.25 | 18.32 | 18.05 | 18.09 | 18.06 | qfq | 2,204,480 | 40,008,123 | -0.50% |
| 2025-11-19 | 18.20 | 18.40 | 18.10 | 18.18 | 18.15 | qfq | 2,197,320 | 39,985,850 | -0.60% |
| 2025-11-18 | 18.71 | 18.72 | 18.21 | 18.29 | 18.26 | qfq | 3,715,030 | 68,157,491 | -2.76% |
| 2025-11-17 | 18.59 | 18.83 | 18.21 | 18.81 | 18.78 | qfq | 5,272,370 | 97,559,743 | 0.64% |
| 2025-11-14 | 18.50 | 19.09 | 18.46 | 18.69 | 18.66 | qfq | 4,183,872 | 78,629,284 | 0.65% |
| 2025-11-13 | 18.60 | 19.00 | 18.55 | 18.57 | 18.54 | qfq | 3,891,110 | 72,845,708 | -0.64% |
| 2025-11-12 | 19.23 | 19.28 | 18.53 | 18.69 | 18.66 | qfq | 5,236,740 | 98,060,209 | -3.21% |
| 2025-11-11 | 19.24 | 19.60 | 19.09 | 19.31 | 19.28 | qfq | 4,179,560 | 80,909,866 | 0.57% |
| 2025-11-10 | 19.82 | 19.82 | 19.11 | 19.20 | 19.17 | qfq | 4,479,200 | 86,747,721 | -1.49% |
| 2025-11-07 | 19.99 | 20.19 | 19.45 | 19.49 | 19.46 | qfq | 6,258,320 | 123,392,499 | -3.23% |
| 2025-11-06 | 19.69 | 20.57 | 19.69 | 20.14 | 20.11 | qfq | 9,335,851 | 188,395,942 | 2.29% |
| 2025-11-05 | 19.20 | 20.11 | 19.03 | 19.69 | 19.66 | qfq | 8,333,720 | 163,422,677 | 2.07% |
| 2025-11-04 | 19.02 | 19.63 | 19.01 | 19.29 | 19.26 | qfq | 6,890,840 | 133,191,312 | 0.84% |
| 2025-11-03 | 19.04 | 19.17 | 18.82 | 19.13 | 19.10 | qfq | 3,357,667 | 63,802,898 | 0.42% |
| 2025-10-31 | 18.90 | 19.30 | 18.89 | 19.05 | 19.02 | qfq | 3,633,960 | 69,469,528 | 0.11% |
| 2025-10-30 | 18.98 | 19.40 | 18.90 | 19.03 | 19.00 | qfq | 5,374,580 | 103,054,528 | 0.26% |
| 2025-10-29 | 18.72 | 19.46 | 18.27 | 18.98 | 18.95 | qfq | 9,288,160 | 176,038,800 | 1.50% |
| 2025-10-28 | 18.81 | 19.11 | 18.55 | 18.70 | 18.67 | qfq | 4,776,761 | 89,703,468 | -0.48% |
| 2025-10-27 | 19.00 | 19.32 | 18.60 | 18.79 | 18.76 | qfq | 6,709,110 | 126,761,988 | -1.73% |
| 2025-10-24 | 19.36 | 19.36 | 18.97 | 19.12 | 19.09 | qfq | 4,342,960 | 83,030,068 | -0.52% |
| 2025-10-23 | 19.07 | 19.29 | 18.74 | 19.22 | 19.19 | qfq | 3,376,160 | 64,117,684 | 0.47% |
| 2025-10-22 | 19.41 | 19.41 | 19.04 | 19.13 | 19.10 | qfq | 3,126,470 | 59,919,115 | -1.90% |
| 2025-10-21 | 19.01 | 19.53 | 18.95 | 19.50 | 19.47 | qfq | 3,858,447 | 74,635,427 | 2.63% |
| 2025-10-20 | 18.80 | 19.22 | 18.71 | 19.00 | 18.97 | qfq | 4,885,381 | 92,785,133 | 2.65% |
| 2025-10-17 | 19.69 | 19.76 | 18.51 | 18.51 | 18.48 | qfq | 6,572,970 | 124,232,112 | -4.69% |
| 2025-10-16 | 20.17 | 20.46 | 19.26 | 19.42 | 19.39 | qfq | 6,819,727 | 134,237,614 | -2.85% |
| 2025-10-15 | 20.43 | 20.54 | 19.69 | 19.99 | 19.96 | qfq | 7,309,917 | 145,953,320 | -0.50% |
| 2025-10-14 | 20.56 | 21.50 | 20.07 | 20.09 | 20.06 | qfq | 10,631,704 | 219,888,754 | 0.60% |
| 2025-10-13 | 19.62 | 20.37 | 19.40 | 19.97 | 19.94 | qfq | 7,678,060 | 152,890,539 | -2.06% |
| 2025-10-10 | 20.20 | 20.61 | 19.76 | 20.39 | 20.36 | qfq | 8,217,983 | 166,489,163 | 0.94% |
| 2025-10-09 | 19.75 | 20.53 | 19.70 | 20.20 | 20.17 | qfq | 6,997,540 | 139,701,938 | 2.90% |
| 2025-09-30 | 19.95 | 20.05 | 19.60 | 19.63 | 19.60 | qfq | 4,964,350 | 98,018,934 | -2.00% |
| 2025-09-29 | 19.86 | 20.15 | 19.54 | 20.03 | 20.00 | qfq | 4,464,980 | 88,919,523 | 1.16% |
| 2025-09-26 | 20.33 | 20.33 | 19.80 | 19.80 | 19.77 | qfq | 5,644,780 | 113,042,643 | -2.13% |
| 2025-09-25 | 20.68 | 20.86 | 20.09 | 20.23 | 20.20 | qfq | 8,906,680 | 181,254,629 | -3.30% |
| 2025-09-24 | 20.60 | 21.08 | 20.38 | 20.92 | 20.89 | qfq | 10,056,933 | 208,130,522 | -0.33% |
| 2025-09-23 | 19.94 | 21.40 | 19.63 | 20.99 | 20.96 | qfq | 17,072,927 | 353,163,912 | 5.42% |
| 2025-09-22 | 19.45 | 20.58 | 19.32 | 19.91 | 19.88 | qfq | 9,030,202 | 179,891,136 | 2.00% |
| 2025-09-19 | 19.61 | 20.49 | 19.20 | 19.52 | 19.49 | qfq | 8,376,662 | 164,713,698 | -1.46% |
| 2025-09-18 | 19.78 | 20.77 | 19.54 | 19.81 | 19.78 | qfq | 12,241,920 | 246,710,079 | -0.10% |
| 2025-09-17 | 19.83 | 20.12 | 19.66 | 19.83 | 19.80 | qfq | 7,652,626 | 152,102,947 | -1.10% |
| 2025-09-16 | 19.81 | 20.17 | 19.64 | 20.05 | 20.02 | qfq | 10,308,390 | 204,944,516 | -0.74% |
| 2025-09-15 | 19.07 | 20.33 | 18.96 | 20.20 | 20.17 | qfq | 17,526,795 | 347,189,098 | 5.26% |
| 2025-09-12 | 19.67 | 19.72 | 19.10 | 19.19 | 19.16 | qfq | 8,524,700 | 164,508,103 | -2.09% |
| 2025-09-11 | 18.69 | 19.80 | 18.41 | 19.60 | 19.57 | qfq | 15,315,433 | 295,085,561 | 4.14% |
| 2025-09-10 | 18.78 | 18.93 | 18.56 | 18.82 | 18.79 | qfq | 7,493,900 | 140,592,945 | -1.41% |
| 2025-09-09 | 18.30 | 19.45 | 17.87 | 19.09 | 19.06 | qfq | 13,475,048 | 251,608,309 | 3.92% |
| 2025-09-08 | 18.51 | 18.51 | 17.98 | 18.37 | 18.34 | qfq | 6,251,365 | 113,801,000 | -0.27% |
| 2025-09-05 | 17.72 | 18.60 | 17.72 | 18.42 | 18.39 | qfq | 7,055,380 | 129,063,281 | 3.02% |
| 2025-09-04 | 18.21 | 18.44 | 17.48 | 17.88 | 17.85 | qfq | 7,652,283 | 137,778,996 | -1.60% |
| 2025-09-03 | 19.20 | 19.26 | 18.10 | 18.17 | 18.14 | qfq | 8,350,358 | 155,074,738 | -5.81% |
| 2025-09-02 | 19.14 | 19.63 | 18.95 | 19.29 | 19.26 | qfq | 12,170,345 | 234,902,123 | 0.47% |
| 2025-09-01 | 18.90 | 19.20 | 18.49 | 19.20 | 19.17 | qfq | 9,078,441 | 170,475,842 | 2.24% |
| 2025-08-29 | 19.10 | 19.15 | 18.63 | 18.78 | 18.75 | qfq | 11,075,088 | 208,350,615 | -3.40% |
| 2025-08-28 | 19.10 | 19.80 | 18.36 | 19.44 | 19.41 | qfq | 21,003,374 | 402,576,240 | 2.80% |
| 2025-08-27 | 18.88 | 20.00 | 18.70 | 18.91 | 18.88 | qfq | 29,089,523 | 563,225,643 | 5.94% |
| 2025-08-26 | 17.76 | 18.15 | 17.60 | 17.85 | 17.82 | qfq | 4,731,831 | 84,733,564 | 0.45% |
| 2025-08-25 | 17.90 | 17.94 | 17.64 | 17.77 | 17.74 | qfq | 4,921,490 | 87,352,119 | -0.34% |
| 2025-08-22 | 17.81 | 18.21 | 17.73 | 17.83 | 17.80 | qfq | 4,914,135 | 87,839,296 | -0.34% |
| 2025-08-21 | 17.90 | 18.00 | 17.70 | 17.89 | 17.86 | qfq | 5,014,531 | 89,399,386 | -0.22% |
| 2025-08-20 | 17.89 | 18.36 | 17.77 | 17.93 | 17.90 | qfq | 5,973,060 | 107,454,284 | 0.39% |
| 2025-08-19 | 18.00 | 18.13 | 17.69 | 17.86 | 17.83 | qfq | 5,687,990 | 101,464,073 | -0.83% |
| 2025-08-18 | 17.80 | 18.48 | 17.80 | 18.01 | 17.98 | qfq | 9,786,786 | 177,205,618 | 1.92% |
| 2025-08-15 | 17.36 | 18.00 | 17.30 | 17.67 | 17.64 | qfq | 9,269,678 | 163,929,277 | 1.61% |
| 2025-08-14 | 18.11 | 18.42 | 17.38 | 17.39 | 17.36 | qfq | 10,975,311 | 194,959,472 | -2.63% |
| 2025-08-13 | 17.34 | 17.93 | 17.31 | 17.86 | 17.83 | qfq | 12,175,237 | 216,296,536 | 3.30% |
| 2025-08-12 | 17.29 | 17.34 | 17.03 | 17.29 | 17.26 | qfq | 3,332,920 | 57,309,712 | -0.06% |
| 2025-08-11 | 17.24 | 17.43 | 17.18 | 17.30 | 17.27 | qfq | 3,468,220 | 60,080,785 | 0.23% |
| 2025-08-08 | 17.20 | 17.30 | 17.12 | 17.26 | 17.23 | qfq | 2,747,430 | 47,297,880 | 0.00% |
| 2025-08-07 | 17.24 | 17.37 | 17.12 | 17.26 | 17.23 | qfq | 3,581,091 | 61,647,971 | 0.12% |
| 2025-08-06 | 17.37 | 17.39 | 17.18 | 17.24 | 17.21 | qfq | 4,277,600 | 73,874,987 | -0.75% |
| 2025-08-05 | 17.22 | 17.43 | 17.15 | 17.37 | 17.34 | qfq | 3,776,146 | 65,399,322 | 1.11% |
| 2025-08-04 | 16.92 | 17.20 | 16.84 | 17.18 | 17.15 | qfq | 3,294,511 | 56,189,641 | 0.70% |
| 2025-08-01 | 16.87 | 17.11 | 16.83 | 17.06 | 17.03 | qfq | 3,062,431 | 52,074,684 | 0.47% |
| 2025-07-31 | 16.80 | 17.50 | 16.71 | 16.98 | 16.95 | qfq | 7,880,945 | 135,137,299 | 0.95% |
| 2025-07-30 | 16.95 | 17.10 | 16.64 | 16.82 | 16.79 | qfq | 3,336,500 | 56,309,086 | -0.41% |
| 2025-07-29 | 17.13 | 17.13 | 16.64 | 16.89 | 16.86 | qfq | 3,537,040 | 59,418,685 | -0.82% |
| 2025-07-28 | 17.08 | 17.16 | 16.91 | 17.03 | 17.00 | qfq | 3,408,450 | 57,961,092 | -0.41% |
| 2025-07-25 | 17.29 | 17.35 | 17.00 | 17.10 | 17.07 | qfq | 3,074,366 | 52,702,117 | -0.23% |
| 2025-07-24 | 17.20 | 17.26 | 17.10 | 17.14 | 17.11 | qfq | 3,369,260 | 57,857,068 | 0.23% |
| 2025-07-23 | 17.51 | 17.51 | 17.10 | 17.10 | 17.07 | qfq | 4,048,740 | 69,841,708 | -2.40% |
| 2025-07-22 | 17.31 | 17.55 | 17.26 | 17.52 | 17.49 | qfq | 6,254,326 | 108,736,473 | 0.52% |
| 2025-07-21 | 16.88 | 17.63 | 16.88 | 17.43 | 17.40 | qfq | 7,703,220 | 133,025,963 | 3.26% |
| 2025-07-18 | 16.76 | 16.94 | 16.69 | 16.88 | 16.85 | qfq | 2,229,560 | 37,489,189 | 0.66% |
| 2025-07-17 | 16.81 | 16.84 | 16.62 | 16.77 | 16.74 | qfq | 2,557,760 | 42,711,021 | 0.06% |
| 2025-07-16 | 16.88 | 16.93 | 16.70 | 16.76 | 16.73 | qfq | 2,210,844 | 37,182,900 | -0.65% |
| 2025-07-15 | 17.00 | 17.12 | 16.58 | 16.87 | 16.84 | qfq | 4,352,440 | 73,118,582 | -1.11% |
| 2025-07-14 | 17.12 | 17.21 | 16.98 | 17.06 | 17.03 | qfq | 2,628,520 | 44,830,057 | -0.52% |
| 2025-07-11 | 17.01 | 17.40 | 16.90 | 17.15 | 17.12 | qfq | 6,207,980 | 106,580,275 | 0.41% |
| 2025-07-10 | 16.76 | 17.61 | 16.70 | 17.08 | 17.05 | qfq | 8,152,751 | 140,023,396 | 1.55% |
| 2025-07-09 | 16.81 | 17.21 | 16.75 | 16.82 | 16.79 | qfq | 4,558,560 | 77,342,824 | -0.36% |
| 2025-07-08 | 16.97 | 17.00 | 16.68 | 16.88 | 16.85 | qfq | 3,870,730 | 64,997,343 | -0.53% |
| 2025-07-07 | 16.88 | 16.98 | 16.70 | 16.97 | 16.94 | qfq | 4,372,690 | 73,675,884 | 0.06% |
| 2025-07-04 | 16.55 | 17.30 | 16.47 | 16.96 | 16.93 | qfq | 11,550,577 | 196,389,966 | 2.05% |
| 2025-07-03 | 16.52 | 16.63 | 16.41 | 16.62 | 16.60 | qfq | 3,591,380 | 59,364,696 | 0.42% |
| 2025-07-02 | 16.50 | 16.89 | 16.40 | 16.55 | 16.53 | qfq | 6,432,401 | 107,148,017 | -0.18% |
| 2025-07-01 | 16.42 | 16.78 | 16.31 | 16.58 | 16.56 | qfq | 5,943,292 | 98,238,029 | 0.97% |
| 2025-06-30 | 16.30 | 16.50 | 16.15 | 16.42 | 16.40 | qfq | 3,509,848 | 57,407,061 | 1.11% |
| 2025-06-27 | 16.23 | 16.36 | 16.18 | 16.24 | 16.22 | qfq | 2,789,078 | 45,339,339 | 0.12% |
| 2025-06-26 | 16.25 | 16.41 | 16.19 | 16.22 | 16.20 | qfq | 3,203,017 | 52,206,165 | -0.61% |
| 2025-06-25 | 16.10 | 16.50 | 16.00 | 16.32 | 16.30 | qfq | 4,704,307 | 76,241,251 | 1.37% |
| 2025-06-24 | 16.06 | 16.14 | 15.84 | 16.10 | 16.08 | qfq | 3,736,213 | 59,884,422 | 0.31% |
| 2025-06-23 | 15.62 | 16.07 | 15.62 | 16.05 | 16.03 | qfq | 3,362,922 | 53,706,320 | 2.23% |
| 2025-06-20 | 16.08 | 16.20 | 15.70 | 15.70 | 15.68 | qfq | 3,174,872 | 50,475,422 | -2.97% |
| 2025-06-19 | 16.26 | 16.45 | 15.82 | 16.18 | 16.16 | qfq | 5,415,204 | 87,351,424 | -0.92% |
| 2025-06-18 | 16.42 | 16.64 | 16.25 | 16.33 | 16.31 | qfq | 3,918,767 | 64,131,905 | -1.51% |
| 2025-06-17 | 16.26 | 16.59 | 16.05 | 16.58 | 16.56 | qfq | 5,721,793 | 93,600,670 | 1.72% |
| 2025-06-16 | 16.22 | 16.46 | 15.91 | 16.30 | 16.28 | qfq | 4,718,134 | 76,801,660 | -28.04% |
| 2025-06-13 | 22.18 | 22.90 | 22.18 | 22.65 | 16.12 | qfq | 3,933,221 | 88,918,414 | 1.16% |
| 2025-06-12 | 22.27 | 22.52 | 22.15 | 22.39 | 15.93 | qfq | 1,872,600 | 41,872,297 | 0.09% |
| 2025-06-11 | 22.26 | 22.59 | 22.16 | 22.37 | 15.92 | qfq | 2,929,681 | 65,721,441 | 1.08% |
| 2025-06-10 | 22.68 | 22.75 | 21.82 | 22.13 | 15.75 | qfq | 3,533,329 | 78,587,237 | -2.38% |
| 2025-06-09 | 22.57 | 22.93 | 22.21 | 22.67 | 16.13 | qfq | 4,851,398 | 109,103,241 | 1.75% |
| 2025-06-06 | 22.27 | 23.00 | 22.10 | 22.28 | 15.86 | qfq | 6,070,881 | 136,116,512 | 1.36% |
| 2025-06-05 | 22.00 | 22.34 | 21.70 | 21.98 | 15.64 | qfq | 5,516,619 | 120,803,022 | -1.66% |
| 2025-06-04 | 20.84 | 23.49 | 20.80 | 22.35 | 15.91 | qfq | 9,783,201 | 216,707,450 | 7.25% |
| 2025-06-03 | 20.83 | 20.88 | 20.62 | 20.84 | 14.83 | qfq | 1,144,750 | 23,742,668 | 0.48% |
| 2025-05-30 | 21.14 | 21.14 | 20.70 | 20.74 | 14.76 | qfq | 1,374,300 | 28,641,382 | -2.08% |
| 2025-05-29 | 20.80 | 21.26 | 20.70 | 21.18 | 15.07 | qfq | 1,600,400 | 33,779,202 | 1.39% |
| 2025-05-28 | 20.98 | 21.09 | 20.78 | 20.89 | 14.87 | qfq | 1,454,934 | 30,424,710 | -0.43% |
| 2025-05-27 | 21.11 | 21.70 | 20.91 | 20.98 | 14.93 | qfq | 2,255,968 | 47,821,512 | -0.33% |
| 2025-05-26 | 20.80 | 21.89 | 20.64 | 21.05 | 14.98 | qfq | 2,477,468 | 52,237,907 | 1.79% |
| 2025-05-23 | 21.03 | 21.20 | 20.68 | 20.68 | 14.72 | qfq | 1,513,300 | 31,698,094 | -0.77% |
| 2025-05-22 | 21.09 | 21.34 | 20.81 | 20.84 | 14.83 | qfq | 1,532,800 | 32,174,805 | -1.84% |
| 2025-05-21 | 21.34 | 21.50 | 21.16 | 21.23 | 15.11 | qfq | 1,526,900 | 32,522,903 | -1.30% |
| 2025-05-20 | 21.25 | 21.76 | 21.11 | 21.51 | 15.31 | qfq | 1,724,700 | 37,051,573 | 1.08% |
| 2025-05-19 | 21.18 | 21.49 | 20.91 | 21.28 | 15.14 | qfq | 1,292,300 | 27,388,109 | 0.52% |
| 2025-05-16 | 21.13 | 21.51 | 21.13 | 21.17 | 15.07 | qfq | 1,715,900 | 36,582,332 | -0.28% |
| 2025-05-15 | 21.56 | 21.56 | 21.17 | 21.23 | 15.11 | qfq | 1,090,400 | 23,213,244 | -1.26% |
| 2025-05-14 | 21.66 | 21.88 | 21.38 | 21.50 | 15.30 | qfq | 1,520,750 | 32,700,065 | -0.74% |
| 2025-05-13 | 22.00 | 22.26 | 21.62 | 21.66 | 15.41 | qfq | 1,727,250 | 37,661,948 | -1.19% |
| 2025-05-12 | 21.61 | 21.93 | 21.43 | 21.92 | 15.60 | qfq | 2,279,450 | 49,617,112 | 2.67% |
| 2025-05-09 | 21.68 | 21.75 | 21.26 | 21.35 | 15.19 | qfq | 1,475,824 | 31,594,914 | -1.29% |
| 2025-05-08 | 21.36 | 21.72 | 21.36 | 21.63 | 15.39 | qfq | 2,039,673 | 43,947,207 | 0.37% |
| 2025-05-07 | 21.65 | 22.00 | 21.27 | 21.55 | 15.34 | qfq | 4,088,350 | 88,387,558 | 1.36% |
| 2025-05-06 | 21.00 | 21.30 | 20.74 | 21.26 | 15.13 | qfq | 1,933,900 | 40,976,686 | 2.56% |
| 2025-04-30 | 20.66 | 21.02 | 20.66 | 20.73 | 14.75 | qfq | 1,466,300 | 30,516,062 | 0.05% |
| 2025-04-29 | 20.54 | 21.09 | 20.43 | 20.72 | 14.75 | qfq | 1,912,300 | 39,776,992 | 0.88% |
| 2025-04-28 | 20.90 | 21.04 | 20.54 | 20.54 | 14.62 | qfq | 2,680,019 | 55,445,833 | -2.79% |
| 2025-04-25 | 21.56 | 21.69 | 20.86 | 21.13 | 15.04 | qfq | 4,491,000 | 95,018,511 | -5.29% |
| 2025-04-24 | 22.02 | 22.98 | 21.83 | 22.31 | 15.88 | qfq | 3,782,028 | 84,341,843 | 1.41% |
| 2025-04-23 | 22.01 | 22.15 | 21.71 | 22.00 | 15.66 | qfq | 2,192,200 | 48,165,637 | 1.57% |
| 2025-04-22 | 22.00 | 22.00 | 21.65 | 21.66 | 15.41 | qfq | 2,475,700 | 53,953,719 | -1.63% |
| 2025-04-21 | 21.01 | 22.28 | 21.01 | 22.02 | 15.67 | qfq | 3,881,794 | 84,462,841 | 4.16% |
| 2025-04-18 | 21.28 | 21.47 | 20.80 | 21.14 | 15.04 | qfq | 2,489,000 | 52,504,344 | -1.17% |
| 2025-04-17 | 21.30 | 21.78 | 21.09 | 21.39 | 15.22 | qfq | 3,261,200 | 69,765,167 | 1.86% |
| 2025-04-16 | 21.20 | 21.29 | 20.68 | 21.00 | 14.94 | qfq | 1,628,457 | 34,194,638 | -1.08% |
| 2025-04-15 | 21.50 | 21.53 | 20.58 | 21.23 | 15.11 | qfq | 1,732,700 | 36,727,260 | -0.79% |
| 2025-04-14 | 21.13 | 21.58 | 21.12 | 21.40 | 15.23 | qfq | 2,081,450 | 44,483,015 | 1.90% |
| 2025-04-11 | 20.68 | 21.24 | 20.68 | 21.00 | 14.94 | qfq | 1,801,950 | 37,828,839 | 0.33% |
| 2025-04-10 | 21.25 | 21.39 | 20.81 | 20.93 | 14.89 | qfq | 3,181,447 | 67,148,038 | 2.20% |
| 2025-04-09 | 19.61 | 20.69 | 18.63 | 20.48 | 14.57 | qfq | 3,844,209 | 76,294,794 | 2.81% |
| 2025-04-08 | 19.24 | 20.76 | 19.24 | 19.92 | 14.18 | qfq | 4,338,479 | 86,800,989 | 3.80% |
| 2025-04-07 | 22.49 | 22.50 | 18.80 | 19.19 | 13.66 | qfq | 4,889,001 | 100,052,097 | -18.03% |
| 2025-04-03 | 23.38 | 23.88 | 22.92 | 23.41 | 16.66 | qfq | 2,145,100 | 50,128,174 | -0.47% |
| 2025-04-02 | 23.69 | 24.03 | 23.47 | 23.52 | 16.74 | qfq | 1,825,900 | 43,336,068 | -1.42% |
| 2025-04-01 | 23.60 | 24.12 | 23.50 | 23.86 | 16.98 | qfq | 2,462,200 | 58,738,226 | 1.02% |
| 2025-03-31 | 23.08 | 23.80 | 22.83 | 23.62 | 16.81 | qfq | 2,903,300 | 67,839,856 | 1.33% |
| 2025-03-28 | 23.85 | 24.71 | 23.30 | 23.31 | 16.59 | qfq | 4,600,057 | 109,903,541 | 0.91% |
| 2025-03-27 | 23.49 | 23.49 | 22.91 | 23.10 | 16.44 | qfq | 1,949,800 | 45,013,338 | -1.66% |
| 2025-03-26 | 23.17 | 23.56 | 23.15 | 23.49 | 16.72 | qfq | 1,791,400 | 41,999,312 | 1.03% |
| 2025-03-25 | 23.20 | 23.57 | 23.00 | 23.25 | 16.55 | qfq | 2,092,400 | 48,650,605 | -0.09% |
| 2025-03-24 | 24.04 | 24.14 | 22.76 | 23.27 | 16.56 | qfq | 3,854,100 | 89,912,124 | -2.43% |
| 2025-03-21 | 24.10 | 24.50 | 23.73 | 23.85 | 16.97 | qfq | 3,404,750 | 82,153,811 | -1.49% |
| 2025-03-20 | 24.00 | 24.42 | 23.91 | 24.21 | 17.23 | qfq | 2,580,400 | 62,437,632 | 0.54% |
| 2025-03-19 | 24.01 | 24.50 | 24.00 | 24.08 | 17.14 | qfq | 2,700,400 | 65,344,354 | 0.38% |
| 2025-03-18 | 23.87 | 24.12 | 23.87 | 23.99 | 17.07 | qfq | 1,850,200 | 44,337,399 | 0.50% |
| 2025-03-17 | 23.85 | 24.15 | 23.78 | 23.87 | 16.99 | qfq | 2,280,250 | 54,531,703 | 0.25% |
| 2025-03-14 | 23.87 | 23.89 | 23.16 | 23.81 | 16.94 | qfq | 4,142,900 | 97,276,787 | -0.71% |
| 2025-03-13 | 24.48 | 24.62 | 23.80 | 23.98 | 17.07 | qfq | 3,393,500 | 81,896,061 | -2.08% |
| 2025-03-12 | 24.22 | 24.65 | 24.07 | 24.49 | 17.43 | qfq | 3,165,802 | 77,308,488 | 0.91% |
| 2025-03-11 | 24.25 | 24.41 | 24.00 | 24.27 | 17.27 | qfq | 2,511,300 | 60,793,077 | -0.94% |
| 2025-03-10 | 24.27 | 24.68 | 24.00 | 24.50 | 17.44 | qfq | 3,425,450 | 83,569,361 | 1.53% |
| 2025-03-07 | 24.00 | 24.49 | 23.81 | 24.13 | 17.17 | qfq | 3,158,703 | 76,125,501 | 0.17% |
| 2025-03-06 | 23.81 | 24.20 | 23.70 | 24.09 | 17.14 | qfq | 2,724,050 | 65,363,061 | 1.01% |
| 2025-03-05 | 23.85 | 23.91 | 23.47 | 23.85 | 16.97 | qfq | 2,268,100 | 53,657,759 | 0.08% |
| 2025-03-04 | 23.57 | 23.93 | 23.53 | 23.83 | 16.96 | qfq | 1,950,950 | 46,304,361 | 0.80% |
| 2025-03-03 | 23.77 | 24.17 | 23.46 | 23.64 | 16.82 | qfq | 3,011,884 | 71,846,026 | -0.55% |
| 2025-02-28 | 24.50 | 24.57 | 23.67 | 23.77 | 16.92 | qfq | 3,890,500 | 93,618,621 | -3.26% |
| 2025-02-27 | 24.47 | 24.93 | 24.44 | 24.57 | 17.49 | qfq | 3,797,315 | 93,511,037 | 0.45% |
| 2025-02-26 | 24.29 | 24.54 | 24.25 | 24.46 | 17.41 | qfq | 2,696,100 | 65,875,020 | 0.45% |
| 2025-02-25 | 24.67 | 24.69 | 24.25 | 24.35 | 17.33 | qfq | 4,054,500 | 99,148,829 | -1.70% |
| 2025-02-24 | 24.81 | 25.35 | 24.38 | 24.77 | 17.63 | qfq | 4,614,600 | 114,033,194 | -0.16% |
| 2025-02-21 | 24.67 | 24.98 | 24.56 | 24.81 | 17.66 | qfq | 4,793,200 | 118,771,902 | -0.08% |
| 2025-02-20 | 25.10 | 25.11 | 24.56 | 24.83 | 17.67 | qfq | 5,673,201 | 140,506,565 | -1.82% |
| 2025-02-19 | 24.88 | 25.36 | 24.60 | 25.29 | 18.00 | qfq | 10,634,475 | 265,364,934 | -1.98% |
| 2025-02-18 | 27.61 | 27.91 | 25.76 | 25.80 | 18.36 | qfq | 16,540,850 | 448,068,577 | -0.65% |
| 2025-02-17 | 25.39 | 26.64 | 25.39 | 25.97 | 18.48 | qfq | 4,655,500 | 121,548,195 | 1.21% |
| 2025-02-14 | 25.43 | 25.95 | 25.23 | 25.66 | 18.26 | qfq | 2,658,000 | 68,008,609 | 0.63% |
| 2025-02-13 | 26.04 | 26.38 | 25.47 | 25.50 | 18.15 | qfq | 3,190,200 | 82,294,758 | -2.37% |
| 2025-02-12 | 26.00 | 26.19 | 25.78 | 26.12 | 18.59 | qfq | 2,909,900 | 75,570,878 | 0.04% |
| 2025-02-11 | 25.95 | 26.15 | 25.70 | 26.11 | 18.58 | qfq | 3,177,200 | 82,550,850 | 0.62% |
| 2025-02-10 | 25.87 | 26.10 | 25.72 | 25.95 | 18.47 | qfq | 2,644,300 | 68,553,595 | 0.31% |
| 2025-02-07 | 26.01 | 26.17 | 25.46 | 25.87 | 18.41 | qfq | 4,760,750 | 123,218,318 | -0.84% |
| 2025-02-06 | 24.62 | 26.11 | 24.60 | 26.09 | 18.57 | qfq | 5,895,950 | 152,433,303 | 5.07% |
| 2025-02-05 | 24.75 | 25.00 | 24.56 | 24.83 | 17.67 | qfq | 1,975,000 | 48,986,778 | 0.85% |
| 2025-01-27 | 24.90 | 25.19 | 24.30 | 24.62 | 17.52 | qfq | 2,725,234 | 67,508,849 | -0.53% |
| 2025-01-24 | 24.40 | 24.88 | 24.06 | 24.75 | 17.61 | qfq | 2,634,454 | 64,491,522 | 1.14% |
| 2025-01-23 | 25.25 | 25.42 | 24.47 | 24.47 | 17.41 | qfq | 3,063,300 | 76,481,718 | -1.25% |
| 2025-01-22 | 25.03 | 25.27 | 24.41 | 24.78 | 17.63 | qfq | 2,715,000 | 67,308,508 | -1.94% |
| 2025-01-21 | 25.81 | 25.85 | 25.12 | 25.27 | 17.98 | qfq | 3,033,850 | 76,892,035 | -1.21% |
| 2025-01-20 | 25.65 | 26.20 | 25.51 | 25.58 | 18.20 | qfq | 3,618,300 | 93,460,756 | -0.47% |
| 2025-01-17 | 25.58 | 25.87 | 25.28 | 25.70 | 18.29 | qfq | 3,137,400 | 80,298,785 | -0.93% |
| 2025-01-16 | 24.90 | 25.99 | 24.90 | 25.94 | 18.46 | qfq | 5,496,254 | 140,392,860 | 4.34% |
| 2025-01-15 | 25.44 | 25.44 | 24.78 | 24.86 | 17.69 | qfq | 2,864,200 | 71,778,378 | -2.47% |
| 2025-01-14 | 24.82 | 25.55 | 24.73 | 25.49 | 18.14 | qfq | 3,831,202 | 96,607,143 | 3.70% |
| 2025-01-13 | 24.01 | 25.04 | 23.60 | 24.58 | 17.49 | qfq | 3,979,200 | 96,611,018 | 0.86% |
| 2025-01-10 | 25.61 | 26.00 | 24.34 | 24.37 | 17.34 | qfq | 5,663,917 | 142,210,271 | -5.43% |
| 2025-01-09 | 26.12 | 26.44 | 25.50 | 25.77 | 18.34 | qfq | 6,423,967 | 165,837,284 | -3.05% |
| 2025-01-08 | 26.41 | 27.10 | 25.90 | 26.58 | 18.92 | qfq | 8,241,567 | 218,490,732 | -0.82% |
| 2025-01-07 | 26.10 | 27.20 | 26.10 | 26.80 | 19.07 | qfq | 10,713,400 | 285,612,382 | 1.25% |
| 2025-01-06 | 25.00 | 26.47 | 23.89 | 26.47 | 18.84 | qfq | 10,771,268 | 276,677,912 | 4.21% |
| 2025-01-03 | 23.88 | 26.59 | 23.15 | 25.40 | 18.08 | qfq | 9,295,718 | 232,538,551 | 6.72% |
| 2025-01-02 | 24.48 | 25.13 | 23.40 | 23.80 | 16.94 | qfq | 3,831,400 | 93,338,393 | -2.94% |
| 2024-12-31 | 24.88 | 25.61 | 24.31 | 24.52 | 17.45 | qfq | 3,996,450 | 100,397,045 | -0.97% |
| 2024-12-30 | 24.36 | 25.13 | 23.92 | 24.76 | 17.62 | qfq | 3,090,900 | 76,559,697 | 1.14% |
| 2024-12-27 | 25.04 | 25.18 | 24.39 | 24.48 | 17.42 | qfq | 3,884,800 | 96,349,742 | -2.82% |
| 2024-12-26 | 23.19 | 25.31 | 23.09 | 25.19 | 17.93 | qfq | 7,331,293 | 179,587,320 | 8.30% |
| 2024-12-25 | 23.83 | 23.91 | 23.19 | 23.26 | 16.55 | qfq | 2,119,408 | 49,561,783 | -2.19% |
| 2024-12-24 | 23.67 | 24.00 | 23.36 | 23.78 | 16.92 | qfq | 2,140,150 | 50,760,463 | 1.80% |
| 2024-12-23 | 24.00 | 24.16 | 23.30 | 23.36 | 16.62 | qfq | 2,832,500 | 66,880,731 | -3.19% |
| 2024-12-20 | 24.22 | 24.33 | 23.98 | 24.13 | 17.17 | qfq | 2,273,500 | 54,956,781 | -0.37% |
| 2024-12-19 | 23.80 | 24.28 | 23.67 | 24.22 | 17.24 | qfq | 2,427,200 | 58,156,566 | 0.79% |
| 2024-12-18 | 24.26 | 24.29 | 23.91 | 24.03 | 17.10 | qfq | 2,098,700 | 50,538,431 | -0.66% |
| 2024-12-17 | 24.97 | 25.10 | 24.12 | 24.19 | 17.21 | qfq | 2,585,396 | 63,287,327 | -3.39% |
| 2024-12-16 | 25.58 | 25.72 | 24.89 | 25.04 | 17.82 | qfq | 3,098,400 | 78,355,110 | -2.07% |
| 2024-12-13 | 26.15 | 26.26 | 25.50 | 25.57 | 18.20 | qfq | 3,168,401 | 81,738,632 | -2.63% |
| 2024-12-12 | 26.24 | 26.58 | 26.08 | 26.26 | 18.69 | qfq | 2,287,501 | 60,119,671 | 0.15% |
| 2024-12-11 | 26.15 | 26.26 | 25.95 | 26.22 | 18.66 | qfq | 2,206,801 | 57,620,871 | 0.69% |
| 2024-12-10 | 26.74 | 26.95 | 25.92 | 26.04 | 18.53 | qfq | 4,311,000 | 114,339,502 | -0.04% |
| 2024-12-09 | 26.66 | 26.66 | 25.91 | 26.05 | 18.54 | qfq | 2,478,900 | 64,885,248 | -1.59% |
| 2024-12-06 | 26.58 | 26.80 | 26.35 | 26.47 | 18.84 | qfq | 2,385,200 | 63,250,530 | -0.49% |
| 2024-12-05 | 26.47 | 26.77 | 26.26 | 26.60 | 18.93 | qfq | 2,648,900 | 70,315,373 | 1.45% |
| 2024-12-04 | 26.33 | 26.68 | 26.05 | 26.22 | 18.66 | qfq | 2,895,258 | 76,116,910 | -0.68% |
| 2024-12-03 | 26.39 | 26.83 | 26.13 | 26.40 | 18.79 | qfq | 3,086,600 | 81,532,341 | -0.75% |
| 2024-12-02 | 26.76 | 27.06 | 26.30 | 26.60 | 18.93 | qfq | 4,606,700 | 122,975,513 | -0.15% |
| 2024-11-29 | 26.07 | 27.14 | 26.05 | 26.64 | 18.96 | qfq | 4,763,023 | 126,054,118 | 2.26% |
| 2024-11-28 | 25.76 | 26.50 | 25.56 | 26.05 | 18.54 | qfq | 4,724,173 | 123,911,002 | 0.93% |
| 2024-11-27 | 25.00 | 26.00 | 25.00 | 25.81 | 18.37 | qfq | 3,885,850 | 99,415,835 | 1.98% |
| 2024-11-26 | 24.76 | 25.74 | 24.51 | 25.31 | 18.01 | qfq | 3,247,000 | 82,283,824 | 1.48% |
| 2024-11-25 | 24.50 | 25.20 | 24.25 | 24.94 | 17.75 | qfq | 2,608,450 | 64,341,169 | 1.80% |
| 2024-11-22 | 25.68 | 25.97 | 24.48 | 24.50 | 17.44 | qfq | 4,208,821 | 106,011,698 | -4.52% |
| 2024-11-21 | 25.20 | 26.26 | 25.09 | 25.66 | 18.26 | qfq | 4,774,050 | 123,130,723 | 1.42% |
| 2024-11-20 | 24.84 | 25.39 | 24.82 | 25.30 | 18.00 | qfq | 2,734,900 | 68,769,375 | 1.12% |
| 2024-11-19 | 24.50 | 25.02 | 24.34 | 25.02 | 17.81 | qfq | 3,153,900 | 77,873,963 | 1.79% |
| 2024-11-18 | 26.07 | 26.36 | 24.41 | 24.58 | 17.49 | qfq | 4,243,050 | 106,747,892 | -3.98% |
| 2024-11-15 | 25.57 | 26.39 | 25.57 | 25.60 | 18.22 | qfq | 4,315,900 | 112,169,579 | -0.51% |
| 2024-11-14 | 26.60 | 26.94 | 25.70 | 25.73 | 18.31 | qfq | 4,268,550 | 111,860,351 | -3.27% |
| 2024-11-13 | 26.50 | 26.90 | 26.00 | 26.60 | 18.93 | qfq | 4,928,680 | 130,270,808 | -0.30% |
| 2024-11-12 | 27.50 | 27.54 | 26.41 | 26.68 | 18.99 | qfq | 6,379,350 | 171,933,137 | -3.12% |
| 2024-11-11 | 27.86 | 27.86 | 27.00 | 27.54 | 19.60 | qfq | 6,546,951 | 179,571,365 | 0.58% |
| 2024-11-08 | 27.80 | 28.37 | 27.20 | 27.38 | 19.48 | qfq | 10,345,500 | 286,105,570 | -2.91% |
| 2024-11-07 | 27.00 | 29.50 | 27.00 | 28.20 | 20.07 | qfq | 15,759,850 | 447,506,478 | 5.78% |
| 2024-11-06 | 26.57 | 27.89 | 26.26 | 26.66 | 18.97 | qfq | 12,001,604 | 321,160,471 | -1.15% |
| 2024-11-05 | 27.00 | 28.97 | 26.00 | 26.97 | 19.19 | qfq | 18,011,948 | 489,359,015 | 11.45% |
| 2024-11-04 | 24.00 | 24.39 | 23.61 | 24.20 | 17.22 | qfq | 3,773,700 | 90,920,229 | 0.25% |
| 2024-11-01 | 25.55 | 25.80 | 24.07 | 24.14 | 17.18 | qfq | 7,202,500 | 177,392,105 | -6.18% |
| 2024-10-31 | 24.72 | 25.86 | 24.66 | 25.73 | 18.31 | qfq | 8,015,900 | 202,371,063 | 4.34% |
| 2024-10-30 | 24.51 | 25.10 | 24.38 | 24.66 | 17.55 | qfq | 5,520,840 | 136,837,134 | 2.11% |
| 2024-10-29 | 25.20 | 25.30 | 24.00 | 24.15 | 17.19 | qfq | 6,443,740 | 158,378,102 | -4.05% |
| 2024-10-28 | 24.79 | 25.27 | 24.19 | 25.17 | 17.91 | qfq | 6,527,064 | 162,499,179 | 2.07% |
| 2024-10-25 | 23.70 | 25.25 | 23.54 | 24.66 | 17.55 | qfq | 9,074,772 | 221,713,944 | 5.16% |
| 2024-10-24 | 24.55 | 24.80 | 23.45 | 23.45 | 16.69 | qfq | 6,412,753 | 153,521,273 | -5.94% |
| 2024-10-23 | 23.50 | 25.50 | 23.00 | 24.93 | 17.74 | qfq | 11,593,368 | 280,136,190 | 1.96% |
| 2024-10-22 | 24.76 | 25.30 | 24.13 | 24.45 | 17.40 | qfq | 8,283,987 | 204,495,330 | -1.13% |
| 2024-10-21 | 24.30 | 25.16 | 24.00 | 24.73 | 17.60 | qfq | 11,797,374 | 288,818,717 | -1.04% |
| 2024-10-18 | 24.65 | 25.44 | 23.51 | 24.99 | 17.78 | qfq | 16,160,878 | 393,387,696 | -0.75% |
| 2024-10-17 | 26.98 | 26.98 | 24.97 | 25.18 | 17.92 | qfq | 21,460,327 | 552,627,166 | -8.00% |
| 2024-10-16 | 22.40 | 27.37 | 22.40 | 27.37 | 19.48 | qfq | 24,189,288 | 631,184,680 | 19.99% |
| 2024-10-15 | 22.96 | 24.27 | 22.78 | 22.81 | 16.23 | qfq | 5,958,002 | 139,698,142 | -3.18% |
| 2024-10-14 | 21.01 | 24.99 | 20.85 | 23.56 | 16.77 | qfq | 6,571,671 | 151,563,803 | 13.00% |
| 2024-10-11 | 21.43 | 21.60 | 20.60 | 20.85 | 14.84 | qfq | 2,585,815 | 54,447,234 | -3.92% |
| 2024-10-10 | 21.24 | 22.27 | 21.24 | 21.70 | 15.44 | qfq | 2,885,601 | 62,930,180 | 2.17% |
| 2024-10-09 | 24.20 | 24.20 | 21.19 | 21.24 | 15.12 | qfq | 5,576,100 | 125,718,774 | -14.04% |
| 2024-10-08 | 26.58 | 27.29 | 23.18 | 24.71 | 17.58 | qfq | 8,567,184 | 213,537,851 | 7.53% |
| 2024-09-30 | 21.22 | 23.51 | 20.68 | 22.98 | 16.35 | qfq | 6,345,154 | 140,314,150 | 11.18% |
| 2024-09-27 | 19.99 | 21.16 | 19.56 | 20.67 | 14.71 | qfq | 3,091,190 | 62,725,096 | 5.46% |
| 2024-09-26 | 19.56 | 19.77 | 19.24 | 19.60 | 13.95 | qfq | 1,652,500 | 32,250,019 | 1.19% |
| 2024-09-25 | 19.66 | 19.96 | 19.33 | 19.37 | 13.78 | qfq | 2,123,950 | 41,725,813 | -0.97% |
| 2024-09-24 | 18.63 | 19.83 | 18.45 | 19.56 | 13.92 | qfq | 2,895,741 | 55,461,987 | 6.02% |
| 2024-09-23 | 18.07 | 18.70 | 17.91 | 18.45 | 13.13 | qfq | 1,476,850 | 27,109,709 | 2.22% |
| 2024-09-20 | 18.50 | 18.50 | 17.91 | 18.05 | 12.85 | qfq | 833,150 | 15,054,552 | -1.53% |
| 2024-09-19 | 18.13 | 18.50 | 18.10 | 18.33 | 13.04 | qfq | 883,440 | 16,132,659 | 1.16% |
| 2024-09-18 | 18.30 | 18.30 | 17.80 | 18.12 | 12.90 | qfq | 572,240 | 10,343,110 | 0.00% |
| 2024-09-13 | 18.31 | 18.33 | 18.11 | 18.12 | 12.90 | qfq | 316,700 | 5,758,820 | -0.98% |
| 2024-09-12 | 18.59 | 18.65 | 18.30 | 18.30 | 13.02 | qfq | 341,600 | 6,296,140 | -0.76% |
| 2024-09-11 | 18.40 | 18.50 | 18.13 | 18.44 | 13.12 | qfq | 460,700 | 8,477,208 | 0.88% |
| 2024-09-10 | 18.13 | 18.34 | 18.00 | 18.28 | 13.01 | qfq | 523,100 | 9,503,146 | 1.39% |
| 2024-09-09 | 18.28 | 18.36 | 18.00 | 18.03 | 12.83 | qfq | 688,200 | 12,464,814 | -1.42% |
| 2024-09-06 | 18.67 | 18.67 | 18.24 | 18.29 | 13.02 | qfq | 927,500 | 17,078,850 | -1.98% |
| 2024-09-05 | 18.78 | 18.99 | 18.56 | 18.66 | 13.28 | qfq | 809,500 | 15,170,356 | -0.64% |
| 2024-09-04 | 18.85 | 19.16 | 18.60 | 18.78 | 13.36 | qfq | 985,000 | 18,564,147 | -0.37% |
| 2024-09-03 | 18.88 | 19.03 | 18.77 | 18.85 | 13.41 | qfq | 751,200 | 14,172,606 | -0.05% |
| 2024-09-02 | 19.23 | 19.39 | 18.83 | 18.86 | 13.42 | qfq | 938,200 | 17,866,790 | -1.87% |
| 2024-08-30 | 18.82 | 19.50 | 18.82 | 19.22 | 13.68 | qfq | 1,238,390 | 23,830,539 | 1.26% |
| 2024-08-29 | 18.80 | 19.16 | 18.45 | 18.98 | 13.51 | qfq | 1,248,400 | 23,505,848 | 2.54% |
| 2024-08-28 | 18.45 | 18.75 | 18.45 | 18.51 | 13.17 | qfq | 503,100 | 9,370,760 | -0.22% |
| 2024-08-27 | 18.77 | 18.88 | 18.40 | 18.55 | 13.20 | qfq | 589,700 | 10,961,518 | -1.59% |
| 2024-08-26 | 18.49 | 18.99 | 18.41 | 18.85 | 13.41 | qfq | 898,700 | 16,865,413 | 1.62% |
| 2024-08-23 | 18.86 | 18.86 | 18.33 | 18.55 | 13.20 | qfq | 841,000 | 15,545,006 | -0.27% |
| 2024-08-22 | 19.30 | 19.30 | 18.57 | 18.60 | 13.24 | qfq | 923,100 | 17,352,130 | -1.85% |
| 2024-08-21 | 19.35 | 19.38 | 18.85 | 18.95 | 13.49 | qfq | 1,027,000 | 19,571,648 | -2.12% |
| 2024-08-20 | 19.01 | 19.38 | 18.79 | 19.36 | 13.78 | qfq | 1,617,700 | 30,866,258 | 1.84% |
| 2024-08-19 | 18.30 | 19.20 | 18.22 | 19.01 | 13.53 | qfq | 1,874,400 | 35,366,560 | 3.94% |
| 2024-08-16 | 18.45 | 18.70 | 18.29 | 18.29 | 13.02 | qfq | 944,000 | 17,420,166 | -0.22% |
| 2024-08-15 | 18.34 | 18.55 | 18.21 | 18.33 | 13.04 | qfq | 1,378,250 | 25,295,422 | -1.03% |
| 2024-08-14 | 18.90 | 18.90 | 18.52 | 18.52 | 13.18 | qfq | 908,150 | 16,966,922 | -2.01% |
| 2024-08-13 | 18.71 | 18.95 | 18.49 | 18.90 | 13.45 | qfq | 893,800 | 16,739,224 | 0.69% |
| 2024-08-12 | 18.66 | 19.29 | 18.63 | 18.77 | 13.36 | qfq | 1,575,000 | 29,888,416 | 0.59% |
| 2024-08-09 | 18.95 | 19.08 | 18.62 | 18.66 | 13.28 | qfq | 1,411,000 | 26,508,150 | -2.05% |
| 2024-08-08 | 18.32 | 19.20 | 17.60 | 19.05 | 13.56 | qfq | 3,479,000 | 63,998,514 | 0.69% |
| 2024-08-07 | 18.66 | 19.18 | 18.58 | 18.92 | 13.46 | qfq | 1,775,600 | 33,636,858 | 0.91% |
| 2024-08-06 | 18.76 | 19.04 | 18.49 | 18.75 | 13.34 | qfq | 1,788,500 | 33,470,136 | -1.16% |
| 2024-08-05 | 18.70 | 19.71 | 18.61 | 18.97 | 13.50 | qfq | 3,019,800 | 57,851,104 | 1.61% |
| 2024-08-02 | 18.61 | 18.98 | 18.00 | 18.67 | 13.29 | qfq | 2,106,100 | 39,110,912 | -0.95% |
| 2024-08-01 | 18.86 | 19.33 | 18.77 | 18.85 | 13.41 | qfq | 1,745,090 | 33,205,276 | -1.00% |
| 2024-07-31 | 19.25 | 19.49 | 18.44 | 19.04 | 13.55 | qfq | 4,358,746 | 82,231,100 | -3.94% |
| 2024-07-30 | 19.83 | 20.20 | 19.70 | 19.82 | 14.10 | qfq | 731,963 | 14,578,566 | -0.60% |
| 2024-07-29 | 19.85 | 20.19 | 19.75 | 19.94 | 14.19 | qfq | 716,000 | 14,327,499 | 0.96% |
| 2024-07-26 | 19.68 | 19.88 | 19.45 | 19.75 | 14.05 | qfq | 749,100 | 14,742,126 | 1.59% |
| 2024-07-25 | 19.36 | 19.78 | 19.22 | 19.44 | 13.83 | qfq | 888,300 | 17,331,741 | -0.21% |
| 2024-07-24 | 20.05 | 20.20 | 19.47 | 19.48 | 13.86 | qfq | 987,821 | 19,608,486 | -2.94% |
| 2024-07-23 | 20.42 | 20.61 | 20.05 | 20.07 | 14.28 | qfq | 962,300 | 19,555,819 | -1.91% |
| 2024-07-22 | 19.84 | 20.99 | 19.84 | 20.46 | 14.56 | qfq | 1,782,050 | 36,455,739 | 3.13% |
| 2024-07-19 | 19.70 | 20.14 | 19.33 | 19.84 | 14.12 | qfq | 769,900 | 15,313,403 | 0.66% |
| 2024-07-18 | 19.99 | 20.23 | 19.30 | 19.71 | 14.03 | qfq | 1,293,900 | 25,479,360 | -1.40% |
| 2024-07-17 | 20.14 | 20.25 | 19.91 | 19.99 | 14.23 | qfq | 641,150 | 12,839,476 | -0.94% |
| 2024-07-16 | 20.12 | 20.43 | 20.00 | 20.18 | 14.36 | qfq | 857,350 | 17,245,851 | -0.30% |
| 2024-07-15 | 20.48 | 20.52 | 20.03 | 20.24 | 14.40 | qfq | 904,100 | 18,275,723 | -1.99% |
| 2024-07-12 | 20.47 | 21.00 | 20.46 | 20.65 | 14.70 | qfq | 1,347,481 | 27,890,675 | 0.88% |
| 2024-07-11 | 20.34 | 20.75 | 20.21 | 20.47 | 14.57 | qfq | 1,084,800 | 22,244,458 | 2.09% |
| 2024-07-10 | 20.12 | 20.40 | 20.01 | 20.05 | 14.27 | qfq | 871,300 | 17,573,201 | -0.89% |
| 2024-07-09 | 20.28 | 20.37 | 19.66 | 20.23 | 14.40 | qfq | 1,147,081 | 23,062,247 | 1.20% |
| 2024-07-08 | 20.43 | 20.43 | 19.91 | 19.99 | 14.23 | qfq | 974,600 | 19,570,219 | -2.01% |
| 2024-07-05 | 20.26 | 20.52 | 20.02 | 20.40 | 14.52 | qfq | 1,345,200 | 27,287,551 | -0.87% |
| 2024-07-04 | 20.82 | 21.87 | 20.40 | 20.58 | 14.65 | qfq | 2,590,452 | 54,713,219 | -0.10% |
| 2024-07-03 | 20.74 | 20.81 | 20.33 | 20.60 | 14.66 | qfq | 815,200 | 16,742,826 | -0.68% |
| 2024-07-02 | 20.88 | 21.05 | 20.60 | 20.74 | 14.76 | qfq | 689,700 | 14,362,927 | -0.67% |
| 2024-07-01 | 20.21 | 21.07 | 20.20 | 20.88 | 14.86 | qfq | 1,510,800 | 31,329,008 | 2.55% |
| 2024-06-28 | 20.19 | 20.72 | 20.15 | 20.36 | 14.49 | qfq | 1,432,350 | 29,375,644 | 0.30% |
| 2024-06-27 | 20.75 | 20.87 | 20.28 | 20.30 | 14.45 | qfq | 1,765,200 | 36,158,965 | -3.47% |
| 2024-06-26 | 20.81 | 21.28 | 20.47 | 21.03 | 14.97 | qfq | 2,191,900 | 45,419,616 | 0.38% |
| 2024-06-25 | 21.20 | 21.48 | 20.82 | 20.95 | 14.91 | qfq | 1,470,800 | 31,033,026 | -0.76% |
| 2024-06-24 | 21.42 | 21.71 | 21.01 | 21.11 | 15.02 | qfq | 1,335,300 | 28,415,560 | -3.08% |
| 2024-06-21 | 21.78 | 22.20 | 21.70 | 21.78 | 15.50 | qfq | 1,273,100 | 27,830,569 | -1.40% |
| 2024-06-20 | 22.46 | 23.00 | 21.87 | 22.09 | 15.72 | qfq | 1,863,200 | 41,524,891 | -2.30% |
| 2024-06-19 | 22.63 | 23.16 | 22.27 | 22.61 | 16.09 | qfq | 2,568,753 | 58,324,440 | 1.94% |
| 2024-06-18 | 21.94 | 22.30 | 21.71 | 22.18 | 15.78 | qfq | 1,382,400 | 30,443,625 | 1.79% |
| 2024-06-17 | 21.95 | 22.05 | 21.57 | 21.79 | 15.51 | qfq | 1,460,146 | 31,847,662 | -1.85% |
| 2024-06-14 | 22.35 | 22.42 | 22.03 | 22.20 | 15.80 | qfq | 1,001,901 | 22,270,823 | -0.72% |
| 2024-06-13 | 22.39 | 22.56 | 22.22 | 22.36 | 15.91 | qfq | 1,227,800 | 27,539,158 | 0.00% |
| 2024-06-12 | 22.30 | 22.52 | 21.95 | 22.36 | 15.91 | qfq | 1,211,700 | 27,072,812 | 0.99% |
| 2024-06-11 | 22.29 | 22.29 | 21.66 | 22.14 | 15.76 | qfq | 1,758,500 | 38,525,318 | -0.67% |
| 2024-06-07 | 21.51 | 22.50 | 21.36 | 22.29 | 15.86 | qfq | 3,004,800 | 65,943,602 | 4.70% |
| 2024-06-06 | 22.30 | 22.70 | 21.11 | 21.29 | 15.15 | qfq | 3,832,419 | 83,171,579 | -5.21% |
| 2024-06-05 | 23.04 | 23.22 | 22.30 | 22.46 | 15.98 | qfq | 2,656,500 | 60,223,716 | -3.56% |
| 2024-06-04 | 23.23 | 23.38 | 22.75 | 23.29 | 16.57 | qfq | 2,233,300 | 51,357,333 | -0.60% |
| 2024-06-03 | 23.82 | 24.45 | 23.25 | 23.43 | 16.67 | qfq | 2,730,200 | 64,945,934 | -1.97% |
| 2024-05-31 | 23.70 | 24.17 | 23.51 | 23.90 | 17.01 | qfq | 2,107,646 | 50,257,567 | -0.17% |
| 2024-05-30 | 23.78 | 24.97 | 23.67 | 23.94 | 17.04 | qfq | 2,890,046 | 69,928,696 | 0.67% |
| 2024-05-29 | 24.10 | 24.34 | 23.61 | 23.78 | 16.92 | qfq | 2,271,582 | 54,248,343 | -1.65% |
| 2024-05-28 | 23.69 | 24.60 | 23.62 | 24.18 | 17.21 | qfq | 3,532,846 | 85,363,398 | 2.03% |
| 2024-05-27 | 23.30 | 23.84 | 22.39 | 23.70 | 16.87 | qfq | 3,048,030 | 71,213,996 | 1.28% |
| 2024-05-24 | 25.10 | 25.18 | 23.31 | 23.40 | 16.65 | qfq | 6,313,323 | 153,326,882 | -8.41% |
| 2024-05-23 | 24.84 | 25.62 | 24.68 | 25.55 | 18.18 | qfq | 6,387,352 | 160,537,573 | 2.32% |
| 2024-05-22 | 24.19 | 24.98 | 23.80 | 24.97 | 17.77 | qfq | 4,549,032 | 111,450,638 | 3.22% |
| 2024-05-21 | 24.37 | 24.55 | 23.77 | 24.19 | 17.21 | qfq | 2,407,400 | 57,974,467 | -0.70% |
| 2024-05-20 | 24.30 | 24.60 | 24.08 | 24.36 | 17.34 | qfq | 3,277,649 | 79,541,104 | 0.66% |
| 2024-05-17 | 23.13 | 24.65 | 22.99 | 24.20 | 17.22 | qfq | 5,565,509 | 133,725,839 | 4.09% |
| 2024-05-16 | 22.84 | 23.53 | 22.84 | 23.25 | 16.55 | qfq | 1,865,762 | 43,472,354 | 1.22% |
| 2024-05-15 | 23.44 | 23.50 | 22.95 | 22.97 | 16.35 | qfq | 1,816,100 | 42,023,316 | -1.96% |
| 2024-05-14 | 22.75 | 23.57 | 22.75 | 23.43 | 16.67 | qfq | 2,521,150 | 58,720,683 | 2.31% |
| 2024-05-13 | 22.92 | 23.27 | 22.54 | 22.90 | 16.30 | qfq | 2,609,962 | 59,742,245 | -1.17% |
| 2024-05-10 | 24.25 | 24.42 | 23.00 | 23.17 | 16.49 | qfq | 5,851,582 | 137,840,102 | -5.58% |
| 2024-05-09 | 24.62 | 24.98 | 24.21 | 24.54 | 17.46 | qfq | 5,211,669 | 128,203,007 | -1.05% |
| 2024-05-08 | 24.48 | 26.86 | 24.11 | 24.80 | 17.65 | qfq | 9,649,603 | 244,052,033 | 0.61% |
| 2024-05-07 | 23.80 | 24.78 | 23.47 | 24.65 | 17.54 | qfq | 6,519,365 | 158,371,128 | 3.05% |
| 2024-05-06 | 23.60 | 23.98 | 23.49 | 23.92 | 17.02 | qfq | 4,132,903 | 98,127,484 | 1.57% |
| 2024-04-30 | 23.60 | 24.02 | 23.05 | 23.55 | 16.76 | qfq | 5,209,251 | 122,768,700 | 1.38% |
| 2024-04-29 | 22.56 | 23.38 | 22.50 | 23.23 | 16.53 | qfq | 3,738,485 | 86,354,414 | 2.74% |
| 2024-04-26 | 22.04 | 22.87 | 22.04 | 22.61 | 16.09 | qfq | 3,539,434 | 79,768,657 | 0.27% |
| 2024-04-25 | 23.89 | 24.30 | 22.51 | 22.55 | 16.05 | qfq | 4,675,701 | 107,526,415 | -2.89% |
| 2024-04-24 | 22.25 | 23.44 | 22.15 | 23.22 | 16.52 | qfq | 4,575,005 | 105,207,268 | 5.16% |
| 2024-04-23 | 22.03 | 22.68 | 21.88 | 22.08 | 15.71 | qfq | 2,984,764 | 66,226,140 | 0.00% |
| 2024-04-22 | 22.20 | 23.08 | 20.79 | 22.08 | 15.71 | qfq | 5,403,323 | 118,436,967 | -1.95% |
| 2024-04-19 | 22.00 | 23.36 | 21.61 | 22.52 | 16.03 | qfq | 5,219,883 | 118,170,158 | -0.71% |
| 2024-04-18 | 23.64 | 23.64 | 22.45 | 22.68 | 16.14 | qfq | 8,915,731 | 205,544,743 | -6.78% |
| 2024-04-17 | 20.80 | 24.35 | 20.80 | 24.33 | 17.31 | qfq | 10,740,651 | 255,129,800 | 19.91% |
| 2024-04-16 | 21.88 | 22.23 | 20.26 | 20.29 | 14.44 | qfq | 3,102,950 | 64,839,847 | -8.56% |
| 2024-04-15 | 22.93 | 23.30 | 21.94 | 22.19 | 15.79 | qfq | 3,078,800 | 69,115,074 | -4.60% |
| 2024-04-12 | 23.49 | 23.96 | 23.20 | 23.26 | 16.55 | qfq | 1,435,800 | 33,731,659 | -1.02% |
| 2024-04-11 | 22.91 | 23.85 | 22.33 | 23.50 | 16.72 | qfq | 2,032,383 | 47,472,452 | 3.02% |
| 2024-04-10 | 23.33 | 23.50 | 22.50 | 22.81 | 16.23 | qfq | 1,964,283 | 44,867,152 | -2.19% |
| 2024-04-09 | 23.58 | 23.64 | 22.99 | 23.32 | 16.60 | qfq | 1,847,044 | 42,875,052 | -0.38% |
| 2024-04-08 | 24.72 | 24.93 | 23.20 | 23.41 | 16.66 | qfq | 3,207,643 | 76,701,763 | -4.84% |
| 2024-04-03 | 24.53 | 24.65 | 24.00 | 24.60 | 17.51 | qfq | 1,999,700 | 48,686,619 | 0.20% |
| 2024-04-02 | 24.51 | 24.99 | 24.31 | 24.55 | 17.47 | qfq | 2,502,400 | 61,670,721 | -0.08% |
| 2024-04-01 | 23.72 | 24.65 | 23.69 | 24.57 | 17.49 | qfq | 3,321,300 | 80,774,716 | 4.33% |
| 2024-03-29 | 23.72 | 24.00 | 22.89 | 23.55 | 16.76 | qfq | 3,061,203 | 71,738,198 | 0.86% |
| 2024-03-28 | 22.50 | 23.70 | 22.50 | 23.35 | 16.62 | qfq | 2,640,200 | 61,209,910 | 3.36% |
| 2024-03-27 | 23.42 | 23.48 | 22.59 | 22.59 | 16.08 | qfq | 2,483,400 | 57,177,714 | -3.71% |
| 2024-03-26 | 23.26 | 23.80 | 23.15 | 23.46 | 16.70 | qfq | 3,112,800 | 73,080,994 | 1.34% |
| 2024-03-25 | 24.30 | 24.99 | 23.09 | 23.15 | 16.47 | qfq | 5,632,400 | 133,483,536 | -6.09% |
| 2024-03-22 | 26.43 | 26.60 | 24.50 | 24.65 | 17.54 | qfq | 8,082,759 | 206,001,757 | -7.82% |
| 2024-03-21 | 25.05 | 27.69 | 24.95 | 26.74 | 19.03 | qfq | 8,588,718 | 228,060,463 | 6.11% |
| 2024-03-20 | 23.91 | 25.35 | 23.70 | 25.20 | 17.93 | qfq | 4,901,965 | 121,305,251 | 5.35% |
| 2024-03-19 | 24.08 | 24.69 | 23.70 | 23.92 | 17.02 | qfq | 3,122,001 | 75,155,504 | -0.62% |
| 2024-03-18 | 22.44 | 24.50 | 22.41 | 24.07 | 17.13 | qfq | 5,636,115 | 133,041,529 | 6.93% |
| 2024-03-15 | 22.37 | 22.62 | 22.14 | 22.51 | 16.02 | qfq | 1,259,001 | 28,254,811 | 1.03% |
| 2024-03-14 | 22.41 | 22.66 | 21.89 | 22.28 | 15.86 | qfq | 1,417,401 | 31,572,191 | -0.62% |
| 2024-03-13 | 22.55 | 22.95 | 22.30 | 22.42 | 15.96 | qfq | 2,254,300 | 50,915,378 | -0.40% |
| 2024-03-12 | 22.14 | 22.55 | 21.80 | 22.51 | 16.02 | qfq | 2,535,800 | 56,287,174 | 2.60% |
| 2024-03-11 | 22.00 | 22.00 | 21.46 | 21.94 | 15.61 | qfq | 1,731,801 | 37,775,720 | 1.39% |
| 2024-03-08 | 21.58 | 21.82 | 20.93 | 21.64 | 15.40 | qfq | 2,537,000 | 54,167,163 | -0.18% |
| 2024-03-07 | 21.95 | 22.22 | 21.65 | 21.68 | 15.43 | qfq | 2,066,700 | 45,347,378 | -0.73% |
| 2024-03-06 | 21.81 | 22.18 | 21.61 | 21.84 | 15.54 | qfq | 1,891,654 | 41,396,559 | 0.51% |
| 2024-03-05 | 21.89 | 22.34 | 21.56 | 21.73 | 15.46 | qfq | 2,491,600 | 54,631,694 | -1.27% |
| 2024-03-04 | 22.33 | 22.58 | 21.52 | 22.01 | 15.66 | qfq | 4,635,426 | 102,220,101 | -3.46% |
| 2024-03-01 | 23.70 | 24.28 | 22.31 | 22.80 | 16.23 | qfq | 6,366,212 | 146,265,813 | -2.81% |
| 2024-02-29 | 20.70 | 23.88 | 20.01 | 23.46 | 16.70 | qfq | 7,186,022 | 159,264,810 | 15.17% |
| 2024-02-28 | 21.28 | 22.80 | 20.26 | 20.37 | 14.50 | qfq | 4,733,701 | 102,718,664 | -4.28% |
| 2024-02-27 | 20.63 | 21.33 | 20.41 | 21.28 | 15.14 | qfq | 1,630,803 | 34,422,063 | 2.36% |
| 2024-02-26 | 20.50 | 21.20 | 20.20 | 20.79 | 14.80 | qfq | 2,178,148 | 45,252,408 | 3.28% |
| 2024-02-23 | 19.40 | 20.30 | 19.18 | 20.13 | 14.33 | qfq | 2,058,766 | 40,826,827 | 3.82% |
| 2024-02-22 | 18.78 | 19.50 | 18.78 | 19.39 | 13.80 | qfq | 1,933,938 | 37,102,409 | 3.75% |
| 2024-02-21 | 18.14 | 19.48 | 18.00 | 18.69 | 13.30 | qfq | 2,209,916 | 41,834,422 | 1.08% |
| 2024-02-20 | 18.57 | 18.88 | 18.19 | 18.49 | 13.16 | qfq | 1,592,305 | 29,568,535 | -1.23% |
| 2024-02-19 | 18.25 | 18.93 | 17.91 | 18.72 | 13.32 | qfq | 2,585,165 | 48,025,826 | 2.63% |
| 2024-02-08 | 16.01 | 18.60 | 16.00 | 18.24 | 12.98 | qfq | 3,425,405 | 59,767,299 | 9.81% |
| 2024-02-07 | 18.00 | 18.75 | 16.51 | 16.61 | 11.82 | qfq | 3,828,657 | 67,371,843 | 2.03% |
| 2024-02-06 | 14.80 | 16.89 | 14.30 | 16.28 | 11.59 | qfq | 3,617,950 | 55,646,037 | 3.10% |
| 2024-02-05 | 17.70 | 17.70 | 15.18 | 15.79 | 11.24 | qfq | 3,040,750 | 48,761,186 | -10.08% |
| 2024-02-02 | 18.87 | 18.98 | 16.98 | 17.56 | 12.50 | qfq | 2,341,650 | 41,849,686 | -6.15% |
| 2024-02-01 | 19.33 | 19.33 | 18.24 | 18.71 | 13.31 | qfq | 2,227,330 | 41,668,847 | -1.32% |
| 2024-01-31 | 19.84 | 20.33 | 18.96 | 18.96 | 13.49 | qfq | 2,693,501 | 52,490,688 | -5.20% |
| 2024-01-30 | 20.98 | 21.07 | 19.88 | 20.00 | 14.23 | qfq | 2,033,401 | 41,561,823 | -4.17% |
| 2024-01-29 | 21.22 | 21.96 | 20.85 | 20.87 | 14.85 | qfq | 2,340,109 | 50,033,443 | -1.32% |
| 2024-01-26 | 21.53 | 21.94 | 21.09 | 21.15 | 15.05 | qfq | 1,702,400 | 36,445,109 | -2.94% |
| 2024-01-25 | 20.74 | 21.90 | 20.40 | 21.79 | 15.51 | qfq | 2,731,900 | 57,660,053 | 5.16% |
| 2024-01-24 | 20.13 | 20.96 | 19.87 | 20.72 | 14.75 | qfq | 2,739,695 | 55,941,039 | 4.07% |
| 2024-01-23 | 20.38 | 20.38 | 19.64 | 19.91 | 14.17 | qfq | 2,408,001 | 48,014,229 | -2.31% |
| 2024-01-22 | 22.70 | 22.70 | 20.35 | 20.38 | 14.50 | qfq | 3,623,300 | 77,344,851 | -10.10% |
| 2024-01-19 | 23.24 | 23.24 | 22.50 | 22.67 | 16.13 | qfq | 1,377,958 | 31,366,978 | -2.16% |
| 2024-01-18 | 23.65 | 23.83 | 22.46 | 23.17 | 16.49 | qfq | 2,285,100 | 52,300,625 | -1.61% |
| 2024-01-17 | 24.39 | 24.49 | 23.55 | 23.55 | 16.76 | qfq | 1,171,850 | 28,002,824 | -2.89% |
| 2024-01-16 | 24.54 | 24.80 | 23.83 | 24.25 | 17.26 | qfq | 1,895,651 | 45,929,793 | -1.42% |
| 2024-01-15 | 24.12 | 25.15 | 23.65 | 24.60 | 17.51 | qfq | 2,491,522 | 61,013,579 | 1.19% |
| 2024-01-12 | 24.50 | 25.08 | 24.28 | 24.31 | 17.30 | qfq | 1,903,000 | 46,931,220 | 0.45% |
| 2024-01-11 | 23.72 | 24.30 | 23.52 | 24.20 | 17.22 | qfq | 1,604,900 | 38,374,521 | 2.07% |
| 2024-01-10 | 24.00 | 24.00 | 23.32 | 23.71 | 16.87 | qfq | 1,516,154 | 35,905,373 | -1.21% |
| 2024-01-09 | 24.03 | 24.40 | 23.85 | 24.00 | 17.08 | qfq | 1,343,750 | 32,331,036 | 0.08% |
| 2024-01-08 | 24.63 | 24.90 | 23.96 | 23.98 | 17.07 | qfq | 1,753,400 | 42,606,846 | -2.40% |
| 2024-01-05 | 25.26 | 25.80 | 24.40 | 24.57 | 17.49 | qfq | 2,187,800 | 54,814,263 | -1.52% |
| 2024-01-04 | 24.95 | 25.07 | 24.60 | 24.95 | 17.76 | qfq | 1,092,000 | 27,142,789 | 0.28% |
| 2024-01-03 | 25.20 | 25.26 | 24.63 | 24.88 | 17.71 | qfq | 1,496,900 | 37,192,124 | -0.88% |
| 2024-01-02 | 24.75 | 25.39 | 24.38 | 25.10 | 17.86 | qfq | 2,454,300 | 61,276,091 | 1.83% |
| 2023-12-29 | 24.08 | 24.74 | 23.72 | 24.65 | 17.54 | qfq | 3,007,473 | 73,723,370 | 3.18% |
| 2023-12-28 | 23.10 | 24.04 | 22.80 | 23.89 | 17.00 | qfq | 2,029,723 | 47,964,876 | 3.29% |
| 2023-12-27 | 23.30 | 23.45 | 22.91 | 23.13 | 16.46 | qfq | 995,500 | 23,053,865 | 0.74% |
| 2023-12-26 | 23.28 | 23.36 | 22.89 | 22.96 | 16.34 | qfq | 1,223,410 | 28,185,524 | -2.01% |
| 2023-12-25 | 23.37 | 23.76 | 23.12 | 23.43 | 16.67 | qfq | 985,300 | 22,999,536 | 1.08% |
| 2023-12-22 | 23.87 | 23.98 | 23.18 | 23.18 | 16.50 | qfq | 1,398,100 | 32,801,242 | -2.81% |
| 2023-12-21 | 23.32 | 23.92 | 23.02 | 23.85 | 16.97 | qfq | 1,813,058 | 42,602,768 | 2.23% |
| 2023-12-20 | 23.39 | 24.00 | 23.28 | 23.33 | 16.60 | qfq | 1,243,500 | 29,461,898 | -0.98% |
| 2023-12-19 | 23.14 | 23.77 | 22.96 | 23.56 | 16.77 | qfq | 1,327,101 | 31,089,320 | 1.99% |
| 2023-12-18 | 23.66 | 23.91 | 23.03 | 23.10 | 16.44 | qfq | 1,650,100 | 38,562,516 | -2.45% |
| 2023-12-15 | 24.35 | 24.35 | 23.58 | 23.68 | 16.85 | qfq | 1,741,003 | 41,442,132 | -1.62% |
| 2023-12-14 | 24.11 | 24.76 | 23.86 | 24.07 | 17.13 | qfq | 2,463,700 | 59,908,840 | 0.54% |
| 2023-12-13 | 23.55 | 24.23 | 23.23 | 23.94 | 17.04 | qfq | 2,298,402 | 54,642,678 | 1.14% |
| 2023-12-12 | 23.86 | 23.97 | 23.46 | 23.67 | 16.84 | qfq | 1,626,300 | 38,470,384 | -1.21% |
| 2023-12-11 | 23.55 | 24.10 | 23.26 | 23.96 | 17.05 | qfq | 2,275,500 | 54,117,082 | 0.63% |
| 2023-12-08 | 24.57 | 25.09 | 23.50 | 23.81 | 16.94 | qfq | 4,301,720 | 104,297,699 | -3.99% |
| 2023-12-07 | 23.62 | 25.15 | 23.62 | 24.80 | 17.65 | qfq | 6,038,516 | 149,202,916 | 5.08% |
| 2023-12-06 | 23.37 | 24.00 | 23.33 | 23.60 | 16.79 | qfq | 1,745,350 | 41,456,094 | 1.03% |
| 2023-12-05 | 24.08 | 24.08 | 23.36 | 23.36 | 16.62 | qfq | 1,425,301 | 33,490,483 | -2.01% |
| 2023-12-04 | 23.79 | 24.25 | 23.68 | 23.84 | 16.97 | qfq | 1,480,900 | 35,243,399 | 0.25% |
| 2023-12-01 | 24.16 | 24.29 | 23.75 | 23.78 | 16.92 | qfq | 1,481,500 | 35,353,668 | -2.18% |
| 2023-11-30 | 24.18 | 24.57 | 23.93 | 24.31 | 17.30 | qfq | 1,563,673 | 37,780,417 | 0.08% |
| 2023-11-29 | 24.56 | 24.63 | 24.20 | 24.29 | 17.29 | qfq | 1,534,800 | 37,461,830 | -0.08% |
| 2023-11-28 | 23.68 | 24.50 | 23.63 | 24.31 | 17.30 | qfq | 1,869,588 | 45,207,715 | 2.36% |
| 2023-11-27 | 23.62 | 23.95 | 23.42 | 23.75 | 16.90 | qfq | 1,195,100 | 28,301,510 | 0.55% |
| 2023-11-24 | 24.30 | 24.30 | 23.54 | 23.62 | 16.81 | qfq | 1,743,300 | 41,481,685 | -2.52% |
| 2023-11-23 | 24.81 | 24.81 | 23.86 | 24.23 | 17.24 | qfq | 2,086,152 | 50,524,955 | 0.25% |
| 2023-11-22 | 24.21 | 24.56 | 24.00 | 24.17 | 17.20 | qfq | 1,604,800 | 38,874,036 | -0.66% |
| 2023-11-21 | 24.60 | 24.96 | 24.20 | 24.33 | 17.31 | qfq | 2,083,300 | 50,897,948 | -0.82% |
| 2023-11-20 | 23.60 | 24.80 | 23.56 | 24.53 | 17.46 | qfq | 3,925,152 | 95,833,098 | 3.81% |
| 2023-11-17 | 23.20 | 23.79 | 23.16 | 23.63 | 16.82 | qfq | 1,514,295 | 35,660,758 | 1.37% |
| 2023-11-16 | 23.75 | 24.19 | 23.27 | 23.31 | 16.59 | qfq | 2,614,727 | 61,919,289 | -1.10% |
| 2023-11-15 | 22.90 | 23.70 | 22.70 | 23.57 | 16.77 | qfq | 2,986,650 | 69,406,166 | 3.29% |
| 2023-11-14 | 23.10 | 23.17 | 22.62 | 22.82 | 16.24 | qfq | 1,443,200 | 32,876,055 | -0.48% |
| 2023-11-13 | 22.67 | 23.13 | 22.52 | 22.93 | 16.32 | qfq | 1,830,400 | 41,749,081 | 2.00% |
| 2023-11-10 | 22.86 | 22.86 | 22.38 | 22.48 | 16.00 | qfq | 1,352,902 | 30,498,630 | -0.75% |
| 2023-11-09 | 23.00 | 23.00 | 22.58 | 22.65 | 16.12 | qfq | 1,502,300 | 34,182,786 | -0.48% |
| 2023-11-08 | 23.01 | 23.16 | 22.60 | 22.76 | 16.20 | qfq | 1,824,600 | 41,705,277 | -0.70% |
| 2023-11-07 | 22.89 | 23.02 | 22.75 | 22.92 | 16.31 | qfq | 1,251,601 | 28,644,972 | 0.04% |
| 2023-11-06 | 22.99 | 23.18 | 22.50 | 22.91 | 16.30 | qfq | 1,926,814 | 44,019,031 | 1.51% |
| 2023-11-03 | 22.41 | 22.90 | 22.12 | 22.57 | 16.06 | qfq | 1,900,614 | 42,872,553 | 2.22% |
| 2023-11-02 | 23.00 | 23.00 | 22.02 | 22.08 | 15.71 | qfq | 1,945,350 | 43,582,631 | -2.60% |
| 2023-11-01 | 22.29 | 22.90 | 22.01 | 22.67 | 16.13 | qfq | 2,790,197 | 62,889,529 | 1.57% |
| 2023-10-31 | 21.77 | 22.55 | 21.59 | 22.32 | 15.88 | qfq | 2,301,400 | 51,039,845 | 2.57% |
| 2023-10-30 | 21.77 | 22.09 | 21.52 | 21.76 | 15.49 | qfq | 1,536,300 | 33,484,621 | -0.05% |
| 2023-10-27 | 20.88 | 21.93 | 20.81 | 21.77 | 15.49 | qfq | 1,821,000 | 39,167,641 | 3.13% |
| 2023-10-26 | 21.31 | 21.52 | 20.66 | 21.11 | 15.02 | qfq | 1,481,500 | 31,064,521 | -1.86% |
| 2023-10-25 | 20.94 | 22.00 | 20.93 | 21.51 | 15.31 | qfq | 2,025,300 | 43,778,672 | 2.72% |
| 2023-10-24 | 20.10 | 21.15 | 20.10 | 20.94 | 14.90 | qfq | 1,938,600 | 40,321,679 | 4.18% |
| 2023-10-23 | 20.72 | 20.81 | 20.03 | 20.10 | 14.30 | qfq | 1,427,714 | 29,007,282 | -2.99% |
| 2023-10-20 | 20.81 | 21.38 | 20.70 | 20.72 | 14.75 | qfq | 1,548,414 | 32,494,663 | -0.96% |
| 2023-10-19 | 20.94 | 21.36 | 20.86 | 20.92 | 14.89 | qfq | 1,454,423 | 30,633,042 | -0.62% |
| 2023-10-18 | 21.75 | 21.78 | 21.02 | 21.05 | 14.98 | qfq | 2,160,823 | 45,978,481 | -3.66% |
| 2023-10-17 | 21.28 | 22.32 | 21.03 | 21.85 | 15.55 | qfq | 2,759,300 | 60,329,071 | 2.68% |
| 2023-10-16 | 21.54 | 21.72 | 21.17 | 21.28 | 15.14 | qfq | 1,386,400 | 29,722,671 | -1.21% |
| 2023-10-13 | 21.50 | 21.83 | 21.20 | 21.54 | 15.33 | qfq | 1,746,100 | 37,551,351 | 0.19% |
| 2023-10-12 | 21.36 | 21.54 | 21.12 | 21.50 | 15.30 | qfq | 1,175,900 | 25,068,935 | 0.61% |
| 2023-10-11 | 21.72 | 22.06 | 21.30 | 21.37 | 15.21 | qfq | 1,469,250 | 31,723,557 | -1.25% |
| 2023-10-10 | 21.75 | 22.18 | 21.47 | 21.64 | 15.40 | qfq | 1,628,000 | 35,308,471 | -0.37% |
| 2023-10-09 | 21.77 | 21.98 | 21.43 | 21.72 | 15.46 | qfq | 1,831,500 | 39,644,004 | -0.23% |
| 2023-09-28 | 22.37 | 22.37 | 21.70 | 21.77 | 15.49 | qfq | 1,789,851 | 39,190,530 | -1.45% |
| 2023-09-27 | 21.85 | 22.34 | 21.66 | 22.09 | 15.72 | qfq | 2,251,903 | 49,734,185 | 1.33% |
| 2023-09-26 | 21.46 | 21.96 | 21.31 | 21.80 | 15.51 | qfq | 2,229,400 | 48,339,883 | 1.35% |
| 2023-09-25 | 21.38 | 21.73 | 21.38 | 21.51 | 15.31 | qfq | 1,755,700 | 37,795,521 | 0.23% |
| 2023-09-22 | 21.19 | 21.56 | 20.97 | 21.46 | 15.27 | qfq | 1,712,900 | 36,647,937 | 2.04% |
| 2023-09-21 | 21.08 | 21.60 | 21.01 | 21.03 | 14.97 | qfq | 1,331,100 | 28,322,119 | -1.31% |
| 2023-09-20 | 21.40 | 21.62 | 21.26 | 21.31 | 15.17 | qfq | 1,080,900 | 23,138,082 | -0.84% |
| 2023-09-19 | 21.51 | 21.70 | 21.07 | 21.49 | 15.29 | qfq | 1,517,000 | 32,421,356 | -0.05% |
| 2023-09-18 | 21.13 | 21.89 | 20.90 | 21.50 | 15.30 | qfq | 1,977,500 | 42,627,167 | 1.90% |
| 2023-09-15 | 21.18 | 21.44 | 21.04 | 21.10 | 15.02 | qfq | 1,771,300 | 37,641,137 | 0.48% |
| 2023-09-14 | 20.82 | 21.50 | 20.70 | 21.00 | 14.94 | qfq | 2,088,206 | 43,907,395 | -1.18% |
| 2023-09-13 | 21.46 | 21.70 | 20.98 | 21.25 | 15.12 | qfq | 1,484,650 | 31,497,655 | -0.98% |
| 2023-09-12 | 21.46 | 21.66 | 21.26 | 21.46 | 15.27 | qfq | 1,901,500 | 40,764,052 | 0.37% |
| 2023-09-11 | 21.63 | 22.33 | 21.06 | 21.38 | 15.21 | qfq | 3,714,803 | 79,510,344 | -2.60% |
| 2023-09-08 | 21.41 | 22.15 | 21.20 | 21.95 | 15.62 | qfq | 2,345,600 | 51,159,900 | 3.15% |
| 2023-09-07 | 21.50 | 21.80 | 21.28 | 21.28 | 15.14 | qfq | 1,852,500 | 39,805,615 | -1.21% |
| 2023-09-06 | 21.29 | 21.60 | 21.10 | 21.54 | 15.33 | qfq | 1,680,596 | 35,926,908 | 1.17% |
| 2023-09-05 | 21.41 | 21.71 | 21.10 | 21.29 | 15.15 | qfq | 3,386,300 | 72,233,010 | -0.79% |
| 2023-09-04 | 22.64 | 22.66 | 20.81 | 21.46 | 15.27 | qfq | 6,522,571 | 139,346,593 | -5.79% |
| 2023-09-01 | 22.88 | 23.33 | 22.50 | 22.78 | 16.21 | qfq | 1,302,000 | 29,621,316 | -0.44% |
| 2023-08-31 | 23.04 | 23.25 | 22.72 | 22.88 | 16.28 | qfq | 1,180,100 | 26,988,766 | -0.78% |
| 2023-08-30 | 22.25 | 23.27 | 22.25 | 23.06 | 16.41 | qfq | 2,683,500 | 61,567,990 | 3.64% |
| 2023-08-29 | 21.67 | 22.42 | 21.45 | 22.25 | 15.83 | qfq | 2,316,500 | 51,232,978 | 4.51% |
| 2023-08-28 | 22.85 | 23.10 | 21.29 | 21.29 | 15.15 | qfq | 1,955,900 | 43,127,612 | -0.65% |
| 2023-08-25 | 21.93 | 22.26 | 21.37 | 21.43 | 15.25 | qfq | 2,573,400 | 55,776,961 | -1.97% |
| 2023-08-24 | 22.15 | 22.20 | 21.59 | 21.86 | 15.56 | qfq | 1,226,800 | 26,870,785 | -0.41% |
| 2023-08-23 | 22.00 | 22.45 | 21.79 | 21.95 | 15.62 | qfq | 1,191,400 | 26,157,995 | -1.13% |
| 2023-08-22 | 22.17 | 22.56 | 21.73 | 22.20 | 15.80 | qfq | 1,729,400 | 38,103,294 | 0.14% |
| 2023-08-21 | 22.41 | 22.82 | 22.11 | 22.17 | 15.78 | qfq | 1,398,200 | 31,290,723 | -1.07% |
| 2023-08-18 | 22.11 | 23.25 | 22.11 | 22.41 | 15.95 | qfq | 2,400,875 | 54,541,952 | 0.67% |
| 2023-08-17 | 22.00 | 22.55 | 21.80 | 22.26 | 15.84 | qfq | 2,069,575 | 46,033,443 | 0.18% |
| 2023-08-16 | 22.93 | 23.40 | 22.05 | 22.22 | 15.81 | qfq | 4,857,375 | 109,508,504 | -3.05% |
| 2023-08-15 | 25.11 | 25.16 | 22.88 | 22.92 | 16.31 | qfq | 6,461,434 | 152,853,859 | -9.94% |
| 2023-08-14 | 25.40 | 26.15 | 25.24 | 25.45 | 18.11 | qfq | 3,009,765 | 77,146,756 | 0.83% |
| 2023-08-11 | 27.00 | 27.00 | 25.24 | 25.24 | 17.96 | qfq | 3,749,565 | 96,556,672 | -3.63% |
| 2023-08-10 | 25.10 | 26.39 | 25.10 | 26.19 | 18.64 | qfq | 4,375,636 | 114,031,682 | 2.79% |
| 2023-08-09 | 25.86 | 26.49 | 25.26 | 25.48 | 18.13 | qfq | 5,433,571 | 139,952,293 | -4.03% |
| 2023-08-08 | 24.75 | 27.00 | 24.55 | 26.55 | 18.89 | qfq | 5,295,011 | 136,835,588 | 7.27% |
| 2023-08-07 | 24.06 | 25.10 | 24.06 | 24.75 | 17.61 | qfq | 2,200,900 | 54,331,441 | 1.64% |
| 2023-08-04 | 24.17 | 24.46 | 23.68 | 24.35 | 17.33 | qfq | 2,189,500 | 52,714,561 | 0.79% |
| 2023-08-03 | 24.42 | 24.43 | 24.05 | 24.16 | 17.19 | qfq | 883,000 | 21,346,949 | -0.12% |
| 2023-08-02 | 24.50 | 24.69 | 24.03 | 24.19 | 17.21 | qfq | 1,938,264 | 47,006,068 | -1.31% |
| 2023-08-01 | 24.56 | 25.00 | 24.40 | 24.51 | 17.44 | qfq | 1,544,250 | 37,998,765 | -1.01% |
| 2023-07-31 | 24.52 | 24.98 | 24.30 | 24.76 | 17.62 | qfq | 2,469,484 | 60,831,752 | 0.24% |
| 2023-07-28 | 25.53 | 26.20 | 24.69 | 24.70 | 17.58 | qfq | 3,555,493 | 89,895,266 | -2.02% |
| 2023-07-27 | 25.15 | 25.84 | 25.01 | 25.21 | 17.94 | qfq | 1,168,000 | 29,672,647 | 0.00% |
| 2023-07-26 | 26.20 | 26.20 | 24.95 | 25.21 | 17.94 | qfq | 2,373,450 | 60,097,548 | -3.15% |
| 2023-07-25 | 26.14 | 26.20 | 25.55 | 26.03 | 18.52 | qfq | 1,908,001 | 49,336,326 | 0.77% |
| 2023-07-24 | 25.48 | 25.96 | 25.21 | 25.83 | 18.38 | qfq | 1,349,783 | 34,706,688 | 0.90% |
| 2023-07-21 | 26.02 | 26.58 | 25.53 | 25.60 | 18.22 | qfq | 2,558,011 | 66,473,744 | -1.58% |
| 2023-07-20 | 26.98 | 27.42 | 26.01 | 26.01 | 18.51 | qfq | 2,584,448 | 68,597,641 | -3.56% |
| 2023-07-19 | 26.84 | 27.10 | 25.92 | 26.97 | 19.19 | qfq | 4,130,486 | 109,280,488 | -0.52% |
| 2023-07-18 | 26.83 | 27.60 | 26.10 | 27.11 | 19.29 | qfq | 4,242,025 | 114,690,290 | 2.61% |