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
华信新材300717.SZ
最近收盘价19.502026-07-17
最近交易日2026-07-17
成交量（股）6,263,510
成交额（元）129,797,734
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-31 | 2026-02-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.2 | — | — | — | 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 | 22.18 | 22.45 | 19.47 | 19.50 | 19.50 | qfq | 6,263,510 | 129,797,734 | -12.95% |
| 2026-07-16 | 23.34 | 23.34 | 22.31 | 22.40 | 22.40 | qfq | 4,628,932 | 105,089,173 | -4.96% |
| 2026-07-15 | 22.02 | 23.68 | 22.02 | 23.57 | 23.57 | qfq | 7,298,400 | 168,566,650 | 5.98% |
| 2026-07-14 | 21.97 | 22.44 | 21.42 | 22.24 | 22.24 | qfq | 4,385,300 | 96,640,496 | -0.89% |
| 2026-07-13 | 23.25 | 23.89 | 22.08 | 22.44 | 22.44 | qfq | 7,399,500 | 170,235,056 | -6.89% |
| 2026-07-10 | 24.68 | 24.79 | 23.90 | 24.10 | 24.10 | qfq | 7,358,960 | 178,853,746 | -3.29% |
| 2026-07-09 | 23.87 | 25.77 | 23.40 | 24.92 | 24.92 | qfq | 11,453,073 | 285,297,138 | 2.13% |
| 2026-07-08 | 23.63 | 24.69 | 22.30 | 24.40 | 24.40 | qfq | 13,188,297 | 311,339,972 | 2.26% |
| 2026-07-07 | 21.45 | 24.16 | 21.00 | 23.86 | 23.86 | qfq | 13,748,821 | 318,167,366 | 10.98% |
| 2026-07-06 | 22.00 | 22.40 | 21.33 | 21.50 | 21.50 | qfq | 5,317,820 | 116,049,741 | -2.18% |
| 2026-07-03 | 23.08 | 23.28 | 21.50 | 21.98 | 21.98 | qfq | 7,072,020 | 157,014,107 | -2.74% |
| 2026-07-02 | 21.70 | 22.78 | 21.30 | 22.60 | 22.60 | qfq | 7,651,023 | 169,685,813 | 2.22% |
| 2026-07-01 | 21.12 | 22.50 | 20.97 | 22.11 | 22.11 | qfq | 8,866,500 | 193,579,039 | 3.80% |
| 2026-06-30 | 20.80 | 21.91 | 19.80 | 21.30 | 21.30 | qfq | 9,104,998 | 189,099,475 | 4.62% |
| 2026-06-29 | 21.78 | 21.78 | 19.50 | 20.36 | 20.36 | qfq | 11,262,587 | 230,232,491 | -7.45% |
| 2026-06-26 | 19.98 | 22.76 | 19.80 | 22.00 | 22.00 | qfq | 13,642,910 | 291,497,351 | 8.06% |
| 2026-06-25 | 19.50 | 21.99 | 19.31 | 20.36 | 20.36 | qfq | 12,720,010 | 262,511,322 | 5.06% |
| 2026-06-24 | 17.52 | 19.99 | 16.64 | 19.38 | 19.38 | qfq | 8,823,516 | 162,809,275 | 11.19% |
| 2026-06-23 | 17.08 | 17.56 | 16.89 | 17.43 | 17.43 | qfq | 2,589,400 | 44,942,458 | 2.11% |
| 2026-06-22 | 16.65 | 17.18 | 16.05 | 17.07 | 17.07 | qfq | 2,306,700 | 38,303,313 | 1.61% |
| 2026-06-18 | 16.84 | 17.05 | 16.55 | 16.80 | 16.80 | qfq | 1,712,747 | 28,844,981 | -1.35% |
| 2026-06-17 | 17.46 | 17.50 | 16.91 | 17.03 | 17.03 | qfq | 1,794,153 | 30,728,416 | -2.69% |
| 2026-06-16 | 17.23 | 17.79 | 16.88 | 17.50 | 17.50 | qfq | 2,639,009 | 45,704,627 | 1.33% |
| 2026-06-15 | 17.58 | 18.04 | 17.12 | 17.27 | 17.27 | qfq | 1,944,860 | 33,903,717 | -1.26% |
| 2026-06-12 | 17.56 | 17.68 | 17.11 | 17.49 | 17.49 | qfq | 1,506,100 | 26,289,403 | 1.10% |
| 2026-06-11 | 17.56 | 17.63 | 16.89 | 17.30 | 17.30 | qfq | 1,352,660 | 23,283,815 | -1.70% |
| 2026-06-10 | 17.47 | 17.83 | 17.08 | 17.60 | 17.60 | qfq | 1,554,920 | 27,076,404 | -0.45% |
| 2026-06-09 | 17.60 | 18.00 | 17.37 | 17.68 | 17.68 | qfq | 1,852,370 | 32,777,802 | 1.26% |
| 2026-06-08 | 17.85 | 18.19 | 17.08 | 17.46 | 17.46 | qfq | 2,435,507 | 42,917,193 | -3.96% |
| 2026-06-05 | 17.55 | 18.44 | 17.25 | 18.18 | 18.18 | qfq | 2,473,900 | 44,283,325 | 3.30% |
| 2026-06-04 | 17.99 | 18.19 | 17.39 | 17.60 | 17.60 | qfq | 2,120,800 | 37,445,681 | -3.03% |
| 2026-06-03 | 18.46 | 18.60 | 17.91 | 18.15 | 18.15 | qfq | 1,777,660 | 32,253,610 | -1.68% |
| 2026-06-02 | 19.20 | 19.40 | 18.28 | 18.46 | 18.46 | qfq | 1,988,400 | 36,955,251 | -3.30% |
| 2026-06-01 | 18.38 | 19.30 | 18.20 | 19.09 | 19.09 | qfq | 1,999,780 | 37,969,136 | 3.52% |
| 2026-05-29 | 19.30 | 19.60 | 18.29 | 18.44 | 18.44 | qfq | 2,043,600 | 38,318,646 | -4.46% |
| 2026-05-28 | 19.20 | 19.56 | 18.68 | 19.30 | 19.30 | qfq | 1,627,800 | 31,176,971 | 0.05% |
| 2026-05-27 | 19.93 | 19.93 | 18.82 | 19.29 | 19.29 | qfq | 2,221,797 | 42,759,372 | -3.21% |
| 2026-05-26 | 20.27 | 20.30 | 19.70 | 19.93 | 19.93 | qfq | 1,863,399 | 37,119,533 | -2.26% |
| 2026-05-25 | 21.07 | 21.53 | 20.08 | 20.39 | 20.39 | qfq | 2,164,000 | 44,363,636 | -3.00% |
| 2026-05-22 | 20.38 | 21.20 | 20.15 | 21.02 | 21.02 | qfq | 2,127,500 | 44,158,682 | 3.50% |
| 2026-05-21 | 21.65 | 21.87 | 20.21 | 20.31 | 20.21 | qfq | 2,366,400 | 49,570,789 | -6.19% |
| 2026-05-20 | 21.66 | 21.74 | 21.14 | 21.65 | 21.54 | qfq | 1,674,300 | 35,931,043 | 0.28% |
| 2026-05-19 | 21.84 | 21.98 | 21.15 | 21.59 | 21.48 | qfq | 1,838,900 | 39,577,692 | -1.46% |
| 2026-05-18 | 21.44 | 21.91 | 21.13 | 21.91 | 21.80 | qfq | 2,235,800 | 48,229,887 | 2.00% |
| 2026-05-15 | 21.75 | 21.96 | 21.26 | 21.48 | 21.37 | qfq | 1,587,100 | 34,304,976 | -0.83% |
| 2026-05-14 | 21.71 | 21.98 | 21.32 | 21.66 | 21.55 | qfq | 2,117,995 | 45,945,842 | 0.28% |
| 2026-05-13 | 21.95 | 22.00 | 21.38 | 21.60 | 21.49 | qfq | 2,208,200 | 47,796,917 | -1.05% |
| 2026-05-12 | 22.26 | 22.36 | 21.67 | 21.83 | 21.72 | qfq | 1,756,556 | 38,575,801 | -1.89% |
| 2026-05-11 | 22.34 | 22.39 | 21.94 | 22.25 | 22.14 | qfq | 1,728,113 | 38,217,330 | 0.00% |
| 2026-05-08 | 21.90 | 22.29 | 21.83 | 22.25 | 22.14 | qfq | 1,904,500 | 42,083,841 | 1.60% |
| 2026-05-07 | 21.80 | 22.36 | 21.69 | 21.90 | 21.79 | qfq | 2,632,300 | 58,021,259 | -0.23% |
| 2026-05-06 | 22.21 | 22.35 | 21.75 | 21.95 | 21.84 | qfq | 2,701,200 | 59,578,374 | -0.59% |
| 2026-04-30 | 21.69 | 22.10 | 21.69 | 22.08 | 21.97 | qfq | 2,141,000 | 47,108,746 | 1.89% |
| 2026-04-29 | 21.37 | 21.89 | 21.29 | 21.67 | 21.56 | qfq | 2,671,000 | 57,946,962 | 1.50% |
| 2026-04-28 | 21.27 | 21.54 | 21.10 | 21.35 | 21.24 | qfq | 2,810,400 | 59,953,405 | 0.57% |
| 2026-04-27 | 20.58 | 21.37 | 20.30 | 21.23 | 21.13 | qfq | 3,095,003 | 64,969,835 | 1.29% |
| 2026-04-24 | 20.45 | 21.05 | 20.34 | 20.96 | 20.86 | qfq | 1,729,200 | 35,746,514 | 2.00% |
| 2026-04-23 | 20.88 | 21.00 | 20.34 | 20.55 | 20.45 | qfq | 1,477,700 | 30,379,151 | -1.86% |
| 2026-04-22 | 20.98 | 21.14 | 20.71 | 20.94 | 20.84 | qfq | 1,589,800 | 33,266,682 | -0.19% |
| 2026-04-21 | 20.96 | 21.10 | 20.80 | 20.98 | 20.88 | qfq | 1,528,700 | 31,975,322 | 0.05% |
| 2026-04-20 | 20.69 | 21.05 | 20.63 | 20.97 | 20.87 | qfq | 1,885,682 | 39,341,235 | 1.01% |
| 2026-04-17 | 20.82 | 20.96 | 20.63 | 20.76 | 20.66 | qfq | 2,181,000 | 45,366,818 | -0.29% |
| 2026-04-16 | 20.40 | 20.99 | 19.94 | 20.82 | 20.72 | qfq | 3,103,573 | 63,675,004 | 2.11% |
| 2026-04-15 | 20.51 | 20.60 | 20.25 | 20.39 | 20.29 | qfq | 1,931,373 | 39,513,403 | -0.49% |
| 2026-04-14 | 20.71 | 20.78 | 20.11 | 20.49 | 20.39 | qfq | 1,655,300 | 33,693,172 | 0.05% |
| 2026-04-13 | 20.61 | 20.64 | 20.17 | 20.48 | 20.38 | qfq | 1,396,000 | 28,427,173 | -0.78% |
| 2026-04-10 | 20.68 | 20.78 | 20.40 | 20.64 | 20.54 | qfq | 1,744,600 | 35,928,055 | 1.13% |
| 2026-04-09 | 21.06 | 21.08 | 20.34 | 20.41 | 20.31 | qfq | 1,455,400 | 30,067,477 | -3.32% |
| 2026-04-08 | 20.64 | 21.19 | 20.54 | 21.11 | 21.01 | qfq | 2,095,900 | 43,963,702 | 4.45% |
| 2026-04-07 | 19.86 | 20.33 | 19.52 | 20.21 | 20.11 | qfq | 2,101,060 | 42,234,743 | 3.01% |
| 2026-04-03 | 20.27 | 20.37 | 19.50 | 19.62 | 19.52 | qfq | 1,885,294 | 37,237,301 | -3.11% |
| 2026-04-02 | 20.89 | 20.99 | 20.02 | 20.25 | 20.15 | qfq | 1,949,400 | 39,726,312 | -3.06% |
| 2026-04-01 | 21.21 | 21.37 | 20.58 | 20.89 | 20.79 | qfq | 1,415,700 | 29,573,864 | 1.26% |
| 2026-03-31 | 20.96 | 21.27 | 20.55 | 20.63 | 20.53 | qfq | 1,774,150 | 37,094,008 | -1.53% |
| 2026-03-30 | 20.40 | 20.95 | 20.01 | 20.95 | 20.85 | qfq | 1,786,100 | 36,900,044 | 1.31% |
| 2026-03-27 | 20.28 | 20.77 | 19.70 | 20.68 | 20.58 | qfq | 1,854,500 | 38,023,338 | 1.87% |
| 2026-03-26 | 20.68 | 20.85 | 20.02 | 20.30 | 20.20 | qfq | 1,765,920 | 36,046,970 | -1.41% |
| 2026-03-25 | 20.25 | 20.82 | 20.20 | 20.59 | 20.49 | qfq | 2,336,160 | 48,084,727 | 1.98% |
| 2026-03-24 | 19.70 | 20.19 | 18.91 | 20.19 | 20.09 | qfq | 2,841,900 | 55,556,775 | 5.98% |
| 2026-03-23 | 20.08 | 20.34 | 18.78 | 19.05 | 18.96 | qfq | 3,948,840 | 77,115,150 | -7.21% |
| 2026-03-20 | 21.58 | 21.68 | 20.46 | 20.53 | 20.43 | qfq | 2,346,500 | 49,054,741 | -4.15% |
| 2026-03-19 | 22.10 | 22.24 | 21.28 | 21.42 | 21.31 | qfq | 1,834,363 | 39,758,901 | -3.69% |
| 2026-03-18 | 21.78 | 22.25 | 21.60 | 22.24 | 22.13 | qfq | 1,884,100 | 41,289,225 | 3.01% |
| 2026-03-17 | 22.37 | 22.46 | 21.52 | 21.59 | 21.48 | qfq | 2,041,800 | 44,843,123 | -2.97% |
| 2026-03-16 | 22.35 | 22.60 | 22.12 | 22.25 | 22.14 | qfq | 2,133,400 | 47,586,190 | -0.67% |
| 2026-03-13 | 22.42 | 22.75 | 22.29 | 22.40 | 22.29 | qfq | 2,071,600 | 46,617,890 | -0.09% |
| 2026-03-12 | 22.67 | 22.86 | 22.25 | 22.42 | 22.31 | qfq | 2,300,900 | 51,867,989 | -1.10% |
| 2026-03-11 | 22.78 | 22.85 | 22.48 | 22.67 | 22.56 | qfq | 1,858,000 | 42,072,555 | -0.22% |
| 2026-03-10 | 22.08 | 22.80 | 22.08 | 22.72 | 22.61 | qfq | 2,721,100 | 61,562,016 | 3.13% |
| 2026-03-09 | 21.96 | 22.24 | 21.69 | 22.03 | 21.92 | qfq | 2,371,402 | 52,186,470 | -1.08% |
| 2026-03-06 | 21.56 | 22.37 | 21.40 | 22.27 | 22.16 | qfq | 2,232,220 | 49,346,515 | 2.77% |
| 2026-03-05 | 21.59 | 21.89 | 21.42 | 21.67 | 21.56 | qfq | 1,629,698 | 35,310,974 | 1.88% |
| 2026-03-04 | 21.15 | 21.58 | 20.93 | 21.27 | 21.17 | qfq | 2,178,237 | 46,450,674 | -0.65% |
| 2026-03-03 | 22.16 | 22.30 | 21.36 | 21.41 | 21.30 | qfq | 3,145,600 | 68,732,252 | -2.59% |
| 2026-03-02 | 22.21 | 22.55 | 21.72 | 21.98 | 21.87 | qfq | 3,308,829 | 73,275,533 | -1.88% |
| 2026-02-27 | 22.41 | 22.49 | 22.14 | 22.40 | 22.29 | qfq | 1,692,600 | 37,761,767 | -0.22% |
| 2026-02-26 | 22.47 | 22.52 | 22.10 | 22.45 | 22.34 | qfq | 2,446,400 | 54,522,982 | -0.09% |
| 2026-02-25 | 22.23 | 22.54 | 21.97 | 22.47 | 22.36 | qfq | 2,580,600 | 57,513,825 | 1.31% |
| 2026-02-24 | 21.81 | 22.32 | 21.68 | 22.18 | 22.07 | qfq | 2,330,200 | 51,466,226 | 2.26% |
| 2026-02-13 | 21.55 | 21.95 | 21.44 | 21.69 | 21.58 | qfq | 1,925,400 | 41,923,953 | 0.65% |
| 2026-02-12 | 21.95 | 21.97 | 21.45 | 21.55 | 21.44 | qfq | 1,633,340 | 35,404,932 | -1.46% |
| 2026-02-11 | 21.72 | 21.97 | 21.53 | 21.87 | 21.76 | qfq | 1,506,120 | 32,860,112 | 0.78% |
| 2026-02-10 | 21.75 | 21.97 | 21.61 | 21.70 | 21.59 | qfq | 2,005,700 | 43,701,296 | -0.23% |
| 2026-02-09 | 21.57 | 21.75 | 21.36 | 21.75 | 21.64 | qfq | 1,839,540 | 39,724,353 | 2.26% |
| 2026-02-06 | 21.08 | 21.60 | 20.95 | 21.27 | 21.17 | qfq | 2,177,070 | 46,575,028 | 0.33% |
| 2026-02-05 | 21.04 | 21.55 | 21.04 | 21.20 | 21.00 | qfq | 2,130,400 | 45,498,353 | -0.28% |
| 2026-02-04 | 21.19 | 21.58 | 21.04 | 21.26 | 21.06 | qfq | 2,213,600 | 47,261,854 | 0.62% |
| 2026-02-03 | 21.05 | 21.28 | 20.80 | 21.13 | 20.93 | qfq | 1,814,900 | 38,274,567 | 1.25% |
| 2026-02-02 | 21.10 | 21.39 | 20.86 | 20.87 | 20.67 | qfq | 3,170,900 | 67,138,100 | -1.00% |
| 2026-01-30 | 20.62 | 21.15 | 20.50 | 21.08 | 20.88 | qfq | 2,212,118 | 46,178,764 | 2.28% |
| 2026-01-29 | 20.90 | 20.98 | 20.42 | 20.61 | 20.41 | qfq | 1,753,720 | 36,349,589 | -0.91% |
| 2026-01-28 | 21.00 | 21.10 | 20.71 | 20.80 | 20.60 | qfq | 1,547,100 | 32,235,506 | -1.05% |
| 2026-01-27 | 21.03 | 21.15 | 20.38 | 21.02 | 20.82 | qfq | 1,933,300 | 40,301,637 | 0.33% |
| 2026-01-26 | 21.35 | 21.42 | 20.76 | 20.95 | 20.75 | qfq | 2,138,900 | 44,921,659 | -0.90% |
| 2026-01-23 | 21.14 | 21.24 | 20.86 | 21.14 | 20.94 | qfq | 1,599,446 | 33,637,558 | 0.05% |
| 2026-01-22 | 20.80 | 21.25 | 20.80 | 21.13 | 20.93 | qfq | 1,908,696 | 40,134,672 | 1.59% |
| 2026-01-21 | 20.50 | 20.88 | 20.43 | 20.80 | 20.60 | qfq | 1,819,600 | 37,608,723 | 0.43% |
| 2026-01-20 | 20.49 | 20.71 | 20.33 | 20.71 | 20.51 | qfq | 2,378,000 | 48,829,305 | 1.57% |
| 2026-01-19 | 20.15 | 20.42 | 20.12 | 20.39 | 20.19 | qfq | 1,641,000 | 33,304,145 | 1.39% |
| 2026-01-16 | 20.12 | 20.15 | 19.73 | 20.11 | 19.92 | qfq | 1,672,300 | 33,377,456 | 0.85% |
| 2026-01-15 | 19.77 | 20.14 | 19.77 | 19.94 | 19.75 | qfq | 2,049,900 | 40,848,994 | 0.86% |
| 2026-01-14 | 19.95 | 20.10 | 19.59 | 19.77 | 19.58 | qfq | 2,569,300 | 51,061,318 | -1.30% |
| 2026-01-13 | 19.85 | 20.12 | 19.69 | 20.03 | 19.84 | qfq | 2,282,460 | 45,545,572 | 0.55% |
| 2026-01-12 | 19.71 | 20.02 | 19.52 | 19.92 | 19.73 | qfq | 1,671,000 | 33,128,344 | 2.10% |
| 2026-01-09 | 19.68 | 19.69 | 19.38 | 19.51 | 19.32 | qfq | 1,638,300 | 31,991,609 | -0.31% |
| 2026-01-08 | 19.18 | 19.66 | 19.16 | 19.57 | 19.38 | qfq | 1,839,900 | 35,832,728 | 1.72% |
| 2026-01-07 | 19.23 | 19.35 | 19.10 | 19.24 | 19.05 | qfq | 1,482,000 | 28,511,174 | 0.26% |
| 2026-01-06 | 19.35 | 19.50 | 19.18 | 19.19 | 19.01 | qfq | 1,738,600 | 33,551,028 | -0.93% |
| 2026-01-05 | 19.02 | 19.45 | 19.02 | 19.37 | 19.18 | qfq | 2,206,740 | 42,621,827 | 1.73% |
| 2025-12-31 | 18.92 | 19.15 | 18.63 | 19.04 | 18.86 | qfq | 1,553,600 | 29,336,495 | 0.42% |
| 2025-12-30 | 19.03 | 19.30 | 18.90 | 18.96 | 18.78 | qfq | 1,114,700 | 21,233,190 | -0.99% |
| 2025-12-29 | 19.03 | 19.30 | 18.91 | 19.15 | 18.97 | qfq | 1,437,450 | 27,430,567 | 0.95% |
| 2025-12-26 | 19.39 | 19.42 | 18.91 | 18.97 | 18.79 | qfq | 1,277,500 | 24,449,483 | -1.51% |
| 2025-12-25 | 19.30 | 19.42 | 19.15 | 19.26 | 19.07 | qfq | 1,422,260 | 27,413,940 | 0.31% |
| 2025-12-24 | 18.93 | 19.27 | 18.90 | 19.20 | 19.02 | qfq | 1,332,700 | 25,515,549 | 1.43% |
| 2025-12-23 | 19.00 | 19.15 | 18.84 | 18.93 | 18.75 | qfq | 1,804,900 | 34,205,219 | -0.58% |
| 2025-12-22 | 19.15 | 19.55 | 19.01 | 19.04 | 18.86 | qfq | 1,914,900 | 36,948,695 | -0.10% |
| 2025-12-19 | 18.81 | 19.08 | 18.63 | 19.06 | 18.88 | qfq | 1,428,800 | 27,018,601 | 2.58% |
| 2025-12-18 | 18.19 | 18.89 | 18.16 | 18.58 | 18.40 | qfq | 1,770,760 | 33,012,712 | 1.64% |
| 2025-12-17 | 18.20 | 18.41 | 17.84 | 18.28 | 18.10 | qfq | 1,651,450 | 29,887,963 | 0.33% |
| 2025-12-16 | 18.44 | 18.52 | 18.13 | 18.22 | 18.04 | qfq | 1,431,149 | 26,206,193 | -1.57% |
| 2025-12-15 | 18.24 | 18.64 | 18.10 | 18.51 | 18.33 | qfq | 2,045,649 | 37,725,018 | 1.37% |
| 2025-12-12 | 18.52 | 18.87 | 18.19 | 18.26 | 18.08 | qfq | 1,771,449 | 32,851,494 | -1.72% |
| 2025-12-11 | 19.23 | 19.27 | 18.51 | 18.58 | 18.40 | qfq | 2,202,140 | 41,459,101 | -2.67% |
| 2025-12-10 | 19.54 | 19.58 | 19.07 | 19.09 | 18.91 | qfq | 1,351,720 | 26,068,325 | -2.30% |
| 2025-12-09 | 19.73 | 19.89 | 19.50 | 19.54 | 19.35 | qfq | 1,012,500 | 19,986,808 | -1.36% |
| 2025-12-08 | 19.78 | 19.89 | 19.71 | 19.81 | 19.62 | qfq | 1,446,500 | 28,653,434 | 0.76% |
| 2025-12-05 | 19.30 | 19.74 | 19.17 | 19.66 | 19.47 | qfq | 1,489,000 | 28,975,255 | 1.76% |
| 2025-12-04 | 19.75 | 19.84 | 19.25 | 19.32 | 19.13 | qfq | 1,531,300 | 29,826,850 | -1.93% |
| 2025-12-03 | 19.98 | 19.98 | 19.58 | 19.70 | 19.51 | qfq | 1,319,400 | 26,018,623 | -0.96% |
| 2025-12-02 | 20.21 | 20.21 | 19.82 | 19.89 | 19.70 | qfq | 1,361,659 | 27,110,591 | -1.14% |
| 2025-12-01 | 20.10 | 20.34 | 20.00 | 20.12 | 19.93 | qfq | 1,869,500 | 37,733,940 | 0.60% |
| 2025-11-28 | 19.70 | 20.02 | 19.51 | 20.00 | 19.81 | qfq | 1,386,900 | 27,479,753 | 1.57% |
| 2025-11-27 | 19.60 | 19.80 | 19.48 | 19.69 | 19.50 | qfq | 1,422,600 | 27,988,071 | 0.97% |
| 2025-11-26 | 20.00 | 20.10 | 19.40 | 19.50 | 19.31 | qfq | 1,707,220 | 33,770,700 | -1.76% |
| 2025-11-25 | 19.97 | 20.17 | 19.80 | 19.85 | 19.66 | qfq | 1,788,420 | 35,719,257 | 0.51% |
| 2025-11-24 | 19.39 | 19.81 | 19.24 | 19.75 | 19.56 | qfq | 2,561,500 | 50,164,485 | 2.86% |
| 2025-11-21 | 20.19 | 20.53 | 19.05 | 19.20 | 19.02 | qfq | 3,438,969 | 67,230,946 | -6.57% |
| 2025-11-20 | 20.84 | 21.13 | 20.40 | 20.55 | 20.35 | qfq | 2,242,400 | 46,330,342 | -1.30% |
| 2025-11-19 | 21.26 | 21.48 | 20.66 | 20.82 | 20.62 | qfq | 2,309,499 | 48,342,301 | -2.07% |
| 2025-11-18 | 21.70 | 21.72 | 21.25 | 21.26 | 21.06 | qfq | 1,695,200 | 36,243,064 | -2.03% |
| 2025-11-17 | 21.53 | 21.71 | 21.35 | 21.70 | 21.49 | qfq | 2,137,900 | 46,017,472 | 0.46% |
| 2025-11-14 | 21.23 | 21.68 | 21.17 | 21.60 | 21.39 | qfq | 2,577,800 | 55,486,369 | 1.60% |
| 2025-11-13 | 21.43 | 21.45 | 21.19 | 21.26 | 21.06 | qfq | 1,602,200 | 34,141,314 | -0.61% |
| 2025-11-12 | 21.36 | 21.49 | 21.20 | 21.39 | 21.18 | qfq | 1,586,969 | 33,881,803 | -0.05% |
| 2025-11-11 | 21.51 | 21.55 | 21.23 | 21.40 | 21.19 | qfq | 1,910,900 | 40,891,746 | 0.47% |
| 2025-11-10 | 21.45 | 21.61 | 21.27 | 21.30 | 21.10 | qfq | 1,885,900 | 40,340,942 | -0.19% |
| 2025-11-07 | 21.34 | 21.42 | 21.17 | 21.34 | 21.13 | qfq | 1,727,800 | 36,860,746 | 0.00% |
| 2025-11-06 | 21.41 | 21.41 | 21.15 | 21.34 | 21.13 | qfq | 1,473,900 | 31,326,662 | 0.05% |
| 2025-11-05 | 20.94 | 21.35 | 20.94 | 21.33 | 21.12 | qfq | 2,165,600 | 45,958,990 | 0.85% |
| 2025-11-04 | 21.08 | 21.33 | 20.97 | 21.15 | 20.95 | qfq | 1,432,102 | 30,204,129 | -0.33% |
| 2025-11-03 | 21.09 | 21.28 | 20.83 | 21.22 | 21.02 | qfq | 2,213,602 | 46,800,961 | 1.68% |
| 2025-10-31 | 20.66 | 21.04 | 20.66 | 20.87 | 20.67 | qfq | 1,811,700 | 37,888,492 | 1.07% |
| 2025-10-30 | 21.00 | 21.09 | 20.63 | 20.65 | 20.45 | qfq | 2,207,669 | 45,921,553 | -2.13% |
| 2025-10-29 | 21.25 | 21.38 | 20.90 | 21.10 | 20.90 | qfq | 2,324,500 | 49,067,087 | 0.00% |
| 2025-10-28 | 21.20 | 21.44 | 20.98 | 21.10 | 20.90 | qfq | 2,738,600 | 58,071,745 | -0.94% |
| 2025-10-27 | 21.01 | 21.30 | 20.77 | 21.30 | 21.10 | qfq | 3,422,182 | 72,211,256 | 1.87% |
| 2025-10-24 | 20.77 | 21.04 | 20.57 | 20.91 | 20.71 | qfq | 2,853,250 | 59,503,516 | 1.16% |
| 2025-10-23 | 20.46 | 20.72 | 20.17 | 20.67 | 20.47 | qfq | 2,943,850 | 60,274,305 | 1.17% |
| 2025-10-22 | 20.30 | 20.60 | 20.20 | 20.43 | 20.23 | qfq | 2,678,100 | 54,780,957 | 0.89% |
| 2025-10-21 | 19.80 | 20.27 | 19.66 | 20.25 | 20.06 | qfq | 2,335,052 | 46,734,961 | 2.58% |
| 2025-10-20 | 19.50 | 19.79 | 19.21 | 19.74 | 19.55 | qfq | 1,845,300 | 36,263,592 | 2.97% |
| 2025-10-17 | 19.41 | 19.65 | 19.13 | 19.17 | 18.99 | qfq | 2,420,460 | 46,851,306 | -1.64% |
| 2025-10-16 | 20.01 | 20.01 | 19.42 | 19.49 | 19.30 | qfq | 1,706,700 | 33,541,919 | -1.91% |
| 2025-10-15 | 19.60 | 19.93 | 19.57 | 19.87 | 19.68 | qfq | 1,776,650 | 35,186,107 | 1.69% |
| 2025-10-14 | 19.88 | 20.00 | 19.46 | 19.54 | 19.35 | qfq | 1,935,000 | 38,182,460 | -1.36% |
| 2025-10-13 | 19.20 | 19.86 | 18.57 | 19.81 | 19.62 | qfq | 2,188,400 | 42,685,321 | 0.15% |
| 2025-10-10 | 19.54 | 19.93 | 19.45 | 19.78 | 19.59 | qfq | 1,857,700 | 36,741,473 | 1.23% |
| 2025-10-09 | 19.80 | 19.94 | 19.50 | 19.54 | 19.35 | qfq | 2,059,800 | 40,613,528 | -0.76% |
| 2025-09-30 | 19.91 | 20.03 | 19.69 | 19.69 | 19.50 | qfq | 1,601,800 | 31,735,149 | -0.91% |
| 2025-09-29 | 19.75 | 20.03 | 19.41 | 19.87 | 19.68 | qfq | 1,865,100 | 36,991,286 | 0.66% |
| 2025-09-26 | 19.63 | 19.99 | 19.53 | 19.74 | 19.55 | qfq | 1,976,800 | 39,190,869 | 0.20% |
| 2025-09-25 | 19.95 | 20.16 | 19.69 | 19.70 | 19.51 | qfq | 1,927,900 | 38,398,619 | -0.81% |
| 2025-09-24 | 19.65 | 19.98 | 19.51 | 19.86 | 19.67 | qfq | 1,948,637 | 38,655,549 | 0.91% |
| 2025-09-23 | 19.99 | 19.99 | 18.92 | 19.68 | 19.49 | qfq | 3,185,199 | 61,769,902 | -1.70% |
| 2025-09-22 | 20.01 | 20.28 | 19.83 | 20.02 | 19.83 | qfq | 1,750,237 | 35,045,422 | -0.25% |
| 2025-09-19 | 20.60 | 20.60 | 19.96 | 20.07 | 19.88 | qfq | 2,055,070 | 41,509,265 | -1.62% |
| 2025-09-18 | 20.92 | 21.00 | 20.22 | 20.40 | 20.20 | qfq | 2,947,500 | 60,968,863 | -1.92% |
| 2025-09-17 | 20.73 | 21.28 | 20.60 | 20.80 | 20.60 | qfq | 2,706,570 | 56,692,573 | 0.43% |
| 2025-09-16 | 20.40 | 20.75 | 20.32 | 20.71 | 20.51 | qfq | 1,940,300 | 39,961,721 | 1.52% |
| 2025-09-15 | 20.57 | 20.65 | 20.30 | 20.40 | 20.20 | qfq | 1,614,696 | 32,931,752 | -0.78% |
| 2025-09-12 | 20.74 | 20.90 | 20.46 | 20.56 | 20.36 | qfq | 2,401,434 | 49,498,990 | -1.20% |
| 2025-09-11 | 20.76 | 20.89 | 20.41 | 20.81 | 20.61 | qfq | 2,572,820 | 53,247,701 | 0.53% |
| 2025-09-10 | 20.91 | 20.99 | 20.64 | 20.70 | 20.50 | qfq | 1,610,436 | 33,476,826 | -0.19% |
| 2025-09-09 | 21.30 | 21.30 | 20.55 | 20.74 | 20.54 | qfq | 3,160,850 | 66,040,143 | -2.77% |
| 2025-09-08 | 20.68 | 21.33 | 20.58 | 21.33 | 21.12 | qfq | 3,842,700 | 80,867,617 | 3.14% |
| 2025-09-05 | 20.57 | 20.68 | 20.10 | 20.68 | 20.48 | qfq | 2,626,131 | 53,796,581 | 2.02% |
| 2025-09-04 | 20.31 | 20.54 | 19.98 | 20.27 | 20.08 | qfq | 3,375,050 | 68,559,432 | 1.45% |
| 2025-09-03 | 20.40 | 20.44 | 19.94 | 19.98 | 19.79 | qfq | 2,718,300 | 54,981,040 | -1.87% |
| 2025-09-02 | 20.80 | 20.80 | 19.86 | 20.36 | 20.16 | qfq | 4,112,680 | 83,044,216 | -1.64% |
| 2025-09-01 | 20.52 | 20.93 | 20.52 | 20.70 | 20.50 | qfq | 3,187,000 | 66,053,662 | 0.83% |
| 2025-08-29 | 20.86 | 20.98 | 20.49 | 20.53 | 20.33 | qfq | 3,418,900 | 70,841,716 | -1.20% |
| 2025-08-28 | 21.08 | 21.38 | 20.11 | 20.78 | 20.58 | qfq | 6,186,243 | 128,184,432 | -2.03% |
| 2025-08-27 | 22.38 | 22.45 | 21.20 | 21.21 | 21.01 | qfq | 6,484,620 | 142,427,717 | -5.73% |
| 2025-08-26 | 22.88 | 22.88 | 22.37 | 22.50 | 22.28 | qfq | 5,138,846 | 116,070,303 | -2.00% |
| 2025-08-25 | 22.78 | 23.20 | 22.37 | 22.96 | 22.74 | qfq | 6,517,440 | 148,370,013 | 0.44% |
| 2025-08-22 | 22.41 | 23.16 | 22.28 | 22.86 | 22.64 | qfq | 7,617,721 | 174,109,054 | 3.39% |
| 2025-08-21 | 22.40 | 22.83 | 22.07 | 22.11 | 21.90 | qfq | 5,245,020 | 117,663,861 | -1.65% |
| 2025-08-20 | 23.00 | 23.09 | 22.40 | 22.48 | 22.26 | qfq | 5,168,610 | 116,893,373 | -1.36% |
| 2025-08-19 | 23.46 | 23.46 | 22.65 | 22.79 | 22.57 | qfq | 7,613,669 | 174,759,796 | -3.55% |
| 2025-08-18 | 22.66 | 23.86 | 22.36 | 23.63 | 23.40 | qfq | 11,453,079 | 265,042,223 | 3.64% |
| 2025-08-15 | 22.10 | 22.97 | 22.05 | 22.80 | 22.58 | qfq | 9,281,539 | 210,272,987 | 1.65% |
| 2025-08-14 | 24.01 | 24.22 | 22.33 | 22.43 | 22.21 | qfq | 12,338,482 | 285,156,915 | -7.96% |
| 2025-08-13 | 24.03 | 24.96 | 23.52 | 24.37 | 24.14 | qfq | 13,291,783 | 321,726,388 | -0.57% |
| 2025-08-12 | 24.50 | 24.99 | 23.72 | 24.51 | 24.27 | qfq | 17,703,048 | 431,368,598 | -4.59% |
| 2025-08-11 | 23.83 | 27.85 | 22.40 | 25.69 | 25.44 | qfq | 28,022,399 | 668,800,602 | 6.64% |
| 2025-08-08 | 21.40 | 26.02 | 20.45 | 24.09 | 23.86 | qfq | 24,804,199 | 594,410,645 | 11.12% |
| 2025-08-07 | 20.04 | 22.84 | 19.73 | 21.68 | 21.47 | qfq | 14,211,832 | 301,202,972 | 8.29% |
| 2025-08-06 | 20.58 | 20.67 | 19.86 | 20.02 | 19.83 | qfq | 7,369,600 | 148,034,343 | -2.05% |
| 2025-08-05 | 19.39 | 21.21 | 19.39 | 20.44 | 20.24 | qfq | 8,860,652 | 180,822,880 | 5.36% |
| 2025-08-04 | 19.07 | 19.47 | 18.82 | 19.40 | 19.21 | qfq | 2,200,520 | 42,251,096 | 1.46% |
| 2025-08-01 | 18.72 | 19.21 | 18.65 | 19.12 | 18.94 | qfq | 3,270,943 | 62,118,335 | 2.41% |
| 2025-07-31 | 18.98 | 19.07 | 18.61 | 18.67 | 18.49 | qfq | 2,749,990 | 51,801,027 | -1.84% |
| 2025-07-30 | 19.55 | 19.69 | 18.72 | 19.02 | 18.84 | qfq | 4,584,900 | 87,354,297 | -2.16% |
| 2025-07-29 | 19.15 | 20.08 | 19.10 | 19.44 | 19.25 | qfq | 5,985,700 | 117,305,998 | 1.51% |
| 2025-07-28 | 19.01 | 19.26 | 18.70 | 19.15 | 18.97 | qfq | 2,937,183 | 55,956,104 | 0.79% |
| 2025-07-25 | 18.58 | 19.11 | 18.42 | 19.00 | 18.82 | qfq | 2,840,900 | 53,300,167 | 2.93% |
| 2025-07-24 | 18.48 | 18.75 | 18.38 | 18.46 | 18.28 | qfq | 1,587,600 | 29,431,455 | 0.49% |
| 2025-07-23 | 18.50 | 18.59 | 18.21 | 18.37 | 18.19 | qfq | 2,249,850 | 41,356,018 | -0.38% |
| 2025-07-22 | 18.72 | 18.78 | 18.33 | 18.44 | 18.26 | qfq | 2,411,450 | 44,682,266 | -1.44% |
| 2025-07-21 | 18.50 | 18.76 | 18.39 | 18.71 | 18.53 | qfq | 1,846,630 | 34,459,796 | 1.14% |
| 2025-07-18 | 18.55 | 18.61 | 18.13 | 18.50 | 18.32 | qfq | 1,715,900 | 31,737,762 | 0.16% |
| 2025-07-17 | 18.34 | 18.61 | 18.32 | 18.47 | 18.29 | qfq | 1,362,600 | 25,173,579 | 0.49% |
| 2025-07-16 | 18.35 | 18.45 | 18.20 | 18.38 | 18.20 | qfq | 2,369,800 | 43,527,966 | 0.60% |
| 2025-07-15 | 18.36 | 18.57 | 18.05 | 18.27 | 18.09 | qfq | 2,228,063 | 40,765,697 | -0.92% |
| 2025-07-14 | 18.08 | 18.48 | 18.04 | 18.44 | 18.26 | qfq | 2,065,230 | 37,931,109 | 2.05% |
| 2025-07-11 | 18.32 | 18.36 | 17.85 | 18.07 | 17.90 | qfq | 2,183,894 | 39,376,895 | -1.42% |
| 2025-07-10 | 18.39 | 18.43 | 18.12 | 18.33 | 18.15 | qfq | 1,548,050 | 28,264,980 | -0.38% |
| 2025-07-09 | 18.44 | 18.63 | 18.30 | 18.40 | 18.22 | qfq | 1,838,650 | 33,868,871 | -0.16% |
| 2025-07-08 | 18.38 | 18.56 | 18.20 | 18.43 | 18.25 | qfq | 2,427,100 | 44,688,873 | -0.16% |
| 2025-07-07 | 18.05 | 18.48 | 18.05 | 18.46 | 18.08 | qfq | 2,033,080 | 37,286,340 | 1.65% |
| 2025-07-04 | 18.48 | 18.52 | 18.09 | 18.16 | 17.79 | qfq | 1,845,732 | 33,686,781 | -1.25% |
| 2025-07-03 | 18.28 | 18.56 | 18.12 | 18.39 | 18.02 | qfq | 2,115,413 | 38,717,283 | -0.05% |
| 2025-07-02 | 18.14 | 18.45 | 18.10 | 18.40 | 18.03 | qfq | 2,321,982 | 42,415,630 | 1.15% |
| 2025-07-01 | 18.14 | 18.30 | 17.96 | 18.19 | 17.82 | qfq | 1,837,230 | 33,385,616 | 0.33% |
| 2025-06-30 | 18.05 | 18.25 | 17.87 | 18.13 | 17.76 | qfq | 1,815,440 | 32,772,968 | 0.78% |
| 2025-06-27 | 17.87 | 18.09 | 17.75 | 17.99 | 17.62 | qfq | 1,794,100 | 32,102,585 | 0.67% |
| 2025-06-26 | 17.87 | 17.97 | 17.70 | 17.87 | 17.51 | qfq | 1,670,252 | 29,790,641 | 0.00% |
| 2025-06-25 | 17.98 | 18.18 | 17.80 | 17.87 | 17.51 | qfq | 2,154,850 | 38,643,948 | -0.50% |
| 2025-06-24 | 17.45 | 18.02 | 17.33 | 17.96 | 17.59 | qfq | 2,699,850 | 48,256,245 | 3.22% |
| 2025-06-23 | 16.75 | 17.43 | 16.75 | 17.40 | 17.05 | qfq | 1,979,650 | 34,140,656 | 2.65% |
| 2025-06-20 | 17.08 | 17.32 | 16.87 | 16.95 | 16.61 | qfq | 1,518,560 | 25,906,166 | -0.88% |
| 2025-06-19 | 17.50 | 17.64 | 17.05 | 17.10 | 16.75 | qfq | 2,118,700 | 36,582,779 | -2.45% |
| 2025-06-18 | 17.44 | 17.58 | 17.24 | 17.53 | 17.17 | qfq | 1,879,300 | 32,736,525 | -0.17% |
| 2025-06-17 | 17.51 | 17.65 | 17.31 | 17.56 | 17.20 | qfq | 2,448,500 | 42,832,969 | 0.63% |
| 2025-06-16 | 17.22 | 17.60 | 17.22 | 17.45 | 17.09 | qfq | 1,857,050 | 32,366,923 | 0.87% |
| 2025-06-13 | 17.67 | 17.72 | 17.13 | 17.30 | 16.95 | qfq | 1,658,150 | 28,817,905 | -1.98% |
| 2025-06-12 | 17.44 | 17.72 | 17.38 | 17.65 | 17.29 | qfq | 2,405,400 | 42,333,896 | 1.20% |
| 2025-06-11 | 17.58 | 17.68 | 17.40 | 17.44 | 17.09 | qfq | 2,096,800 | 36,699,519 | -0.34% |
| 2025-06-10 | 17.68 | 17.85 | 17.40 | 17.50 | 17.14 | qfq | 3,362,500 | 59,253,656 | -0.57% |
| 2025-06-09 | 17.42 | 17.68 | 17.36 | 17.60 | 17.24 | qfq | 2,329,260 | 40,812,607 | 1.56% |
| 2025-06-06 | 17.14 | 17.43 | 17.09 | 17.33 | 16.98 | qfq | 2,331,500 | 40,291,389 | 0.64% |
| 2025-06-05 | 17.28 | 17.38 | 17.08 | 17.22 | 16.87 | qfq | 2,033,400 | 34,961,549 | 0.23% |
| 2025-06-04 | 17.28 | 17.38 | 16.96 | 17.18 | 16.83 | qfq | 2,065,800 | 35,545,517 | -0.35% |
| 2025-06-03 | 16.71 | 17.34 | 16.71 | 17.24 | 16.89 | qfq | 3,038,900 | 52,045,955 | 1.71% |
| 2025-05-30 | 16.97 | 17.22 | 16.88 | 16.95 | 16.61 | qfq | 3,013,761 | 51,352,091 | 0.00% |
| 2025-05-29 | 16.64 | 16.96 | 16.55 | 16.95 | 16.61 | qfq | 2,357,600 | 39,744,431 | 1.56% |
| 2025-05-28 | 16.86 | 16.99 | 16.54 | 16.69 | 16.35 | qfq | 2,410,300 | 40,389,797 | -1.01% |
| 2025-05-27 | 16.66 | 16.95 | 16.43 | 16.86 | 16.52 | qfq | 3,908,757 | 65,292,912 | 0.72% |
| 2025-05-26 | 16.79 | 17.53 | 16.60 | 16.74 | 16.40 | qfq | 6,246,138 | 106,251,723 | 1.70% |
| 2025-05-23 | 16.35 | 16.83 | 16.06 | 16.46 | 16.13 | qfq | 2,502,630 | 41,384,766 | 0.98% |
| 2025-05-22 | 16.50 | 16.83 | 16.23 | 16.30 | 15.97 | qfq | 2,363,150 | 38,943,878 | -1.39% |
| 2025-05-21 | 17.10 | 17.10 | 16.49 | 16.53 | 16.19 | qfq | 2,060,180 | 34,381,680 | -2.36% |
| 2025-05-20 | 16.72 | 17.01 | 16.56 | 16.93 | 16.59 | qfq | 1,941,150 | 32,670,823 | 1.26% |
| 2025-05-19 | 16.60 | 16.85 | 16.30 | 16.72 | 16.38 | qfq | 2,057,350 | 34,139,508 | 1.33% |
| 2025-05-16 | 16.32 | 16.69 | 16.18 | 16.50 | 16.16 | qfq | 2,169,620 | 35,772,972 | 1.23% |
| 2025-05-15 | 16.13 | 16.40 | 15.94 | 16.30 | 15.97 | qfq | 2,657,839 | 43,196,270 | 0.93% |
| 2025-05-14 | 16.27 | 16.35 | 15.99 | 16.15 | 15.82 | qfq | 1,785,700 | 28,802,408 | -0.43% |
| 2025-05-13 | 16.36 | 16.45 | 16.18 | 16.22 | 15.89 | qfq | 1,973,900 | 32,162,403 | 0.00% |
| 2025-05-12 | 16.30 | 16.48 | 16.16 | 16.22 | 15.89 | qfq | 1,748,550 | 28,494,757 | 0.06% |
| 2025-05-09 | 16.36 | 16.49 | 16.04 | 16.21 | 15.88 | qfq | 1,853,500 | 30,151,419 | -1.16% |
| 2025-05-08 | 16.22 | 16.55 | 16.20 | 16.40 | 16.07 | qfq | 2,103,060 | 34,477,120 | 0.86% |
| 2025-05-07 | 16.51 | 16.60 | 16.14 | 16.26 | 15.93 | qfq | 2,344,800 | 38,511,247 | -0.31% |
| 2025-05-06 | 16.00 | 16.35 | 16.00 | 16.31 | 15.98 | qfq | 2,537,600 | 41,164,979 | 2.32% |
| 2025-04-30 | 16.00 | 16.08 | 15.86 | 15.94 | 15.62 | qfq | 2,870,750 | 45,852,769 | 0.06% |
| 2025-04-29 | 15.73 | 15.99 | 15.53 | 15.93 | 15.61 | qfq | 2,636,670 | 41,818,406 | 1.79% |
| 2025-04-28 | 15.58 | 15.85 | 15.22 | 15.65 | 15.33 | qfq | 2,812,151 | 43,697,711 | -0.51% |
| 2025-04-25 | 15.68 | 15.76 | 15.41 | 15.73 | 15.41 | qfq | 2,124,550 | 33,181,146 | 0.45% |
| 2025-04-24 | 15.80 | 15.83 | 15.44 | 15.66 | 15.34 | qfq | 2,035,050 | 31,882,006 | -0.45% |
| 2025-04-23 | 15.47 | 15.83 | 15.27 | 15.73 | 15.41 | qfq | 2,591,085 | 40,481,542 | 2.41% |
| 2025-04-22 | 15.06 | 15.39 | 14.89 | 15.36 | 15.05 | qfq | 2,131,800 | 32,465,720 | 1.92% |
| 2025-04-21 | 14.80 | 15.14 | 14.74 | 15.07 | 14.76 | qfq | 1,781,480 | 26,714,819 | 1.82% |
| 2025-04-18 | 14.87 | 14.92 | 14.48 | 14.80 | 14.50 | qfq | 1,738,850 | 25,595,268 | 0.82% |
| 2025-04-17 | 14.41 | 14.90 | 14.24 | 14.68 | 14.38 | qfq | 2,551,161 | 37,601,909 | 1.80% |
| 2025-04-16 | 14.57 | 14.83 | 14.08 | 14.42 | 14.13 | qfq | 2,614,150 | 37,817,552 | 0.28% |
| 2025-04-15 | 14.16 | 14.41 | 14.05 | 14.38 | 14.09 | qfq | 1,625,250 | 23,148,864 | 2.06% |
| 2025-04-14 | 13.92 | 14.28 | 13.92 | 14.09 | 13.80 | qfq | 1,747,300 | 24,650,045 | 2.77% |
| 2025-04-11 | 13.59 | 14.04 | 13.59 | 13.71 | 13.43 | qfq | 2,214,318 | 30,660,565 | -0.36% |
| 2025-04-10 | 13.97 | 14.33 | 13.60 | 13.76 | 13.48 | qfq | 4,594,518 | 64,485,419 | 1.18% |
| 2025-04-09 | 13.08 | 13.85 | 12.12 | 13.60 | 13.32 | qfq | 2,660,400 | 34,515,186 | 2.26% |
| 2025-04-08 | 12.88 | 13.71 | 12.82 | 13.30 | 13.03 | qfq | 2,519,335 | 33,358,175 | 3.74% |
| 2025-04-07 | 14.85 | 14.85 | 12.45 | 12.82 | 12.56 | qfq | 3,359,360 | 45,193,657 | -17.50% |
| 2025-04-03 | 15.75 | 15.77 | 15.17 | 15.54 | 15.22 | qfq | 1,763,600 | 27,241,372 | 0.58% |
| 2025-04-02 | 15.40 | 15.74 | 15.34 | 15.45 | 15.14 | qfq | 1,278,600 | 19,843,027 | 0.32% |
| 2025-04-01 | 15.05 | 15.65 | 15.05 | 15.40 | 15.09 | qfq | 2,206,700 | 34,092,656 | 2.33% |
| 2025-03-31 | 15.12 | 15.13 | 14.76 | 15.05 | 14.74 | qfq | 1,645,800 | 24,571,489 | -0.59% |
| 2025-03-28 | 15.51 | 15.56 | 15.04 | 15.14 | 14.83 | qfq | 1,634,200 | 24,864,525 | -2.64% |
| 2025-03-27 | 15.72 | 15.78 | 15.24 | 15.55 | 15.23 | qfq | 1,650,500 | 25,619,529 | -1.14% |
| 2025-03-26 | 15.26 | 15.86 | 15.26 | 15.73 | 15.41 | qfq | 2,489,300 | 39,102,119 | 2.41% |
| 2025-03-25 | 15.29 | 15.47 | 14.96 | 15.36 | 15.05 | qfq | 1,934,022 | 29,453,101 | 0.46% |
| 2025-03-24 | 15.74 | 15.89 | 14.79 | 15.29 | 14.98 | qfq | 2,642,200 | 40,489,563 | -3.78% |
| 2025-03-21 | 16.17 | 16.20 | 15.76 | 15.89 | 15.57 | qfq | 2,083,008 | 33,189,204 | -1.97% |
| 2025-03-20 | 16.15 | 16.51 | 15.93 | 16.21 | 15.88 | qfq | 3,307,091 | 53,463,623 | 0.37% |
| 2025-03-19 | 16.10 | 16.24 | 15.82 | 16.15 | 15.82 | qfq | 3,284,800 | 52,677,670 | 0.69% |
| 2025-03-18 | 15.53 | 16.13 | 15.47 | 16.04 | 15.71 | qfq | 3,520,034 | 55,799,340 | 3.42% |
| 2025-03-17 | 15.55 | 15.60 | 15.35 | 15.51 | 15.19 | qfq | 1,416,000 | 21,901,812 | 0.13% |
| 2025-03-14 | 15.16 | 15.52 | 15.04 | 15.49 | 15.17 | qfq | 2,415,650 | 36,996,939 | 1.57% |
| 2025-03-13 | 15.27 | 15.30 | 14.93 | 15.25 | 14.94 | qfq | 1,824,200 | 27,532,632 | -0.07% |
| 2025-03-12 | 15.26 | 15.34 | 15.18 | 15.26 | 14.95 | qfq | 1,344,314 | 20,510,035 | 0.00% |
| 2025-03-11 | 15.05 | 15.28 | 14.98 | 15.26 | 14.95 | qfq | 1,285,416 | 19,455,355 | 0.66% |
| 2025-03-10 | 15.20 | 15.33 | 15.02 | 15.16 | 14.85 | qfq | 2,392,598 | 36,261,234 | -0.26% |
| 2025-03-07 | 15.26 | 15.35 | 15.09 | 15.20 | 14.89 | qfq | 1,471,100 | 22,397,127 | -0.52% |
| 2025-03-06 | 15.07 | 15.33 | 15.07 | 15.28 | 14.97 | qfq | 2,279,280 | 34,701,915 | 1.39% |
| 2025-03-05 | 15.11 | 15.17 | 14.81 | 15.07 | 14.76 | qfq | 1,302,860 | 19,536,568 | -0.13% |
| 2025-03-04 | 14.95 | 15.11 | 14.80 | 15.09 | 14.78 | qfq | 1,217,900 | 18,302,667 | 1.21% |
| 2025-03-03 | 14.83 | 15.12 | 14.77 | 14.91 | 14.61 | qfq | 1,383,220 | 20,737,692 | 0.95% |
| 2025-02-28 | 15.12 | 15.12 | 14.72 | 14.77 | 14.47 | qfq | 1,619,320 | 24,093,467 | -2.25% |
| 2025-02-27 | 15.18 | 15.23 | 14.80 | 15.11 | 14.80 | qfq | 1,710,600 | 25,708,152 | -0.40% |
| 2025-02-26 | 15.13 | 15.25 | 15.00 | 15.17 | 14.86 | qfq | 1,703,500 | 25,836,810 | 0.60% |
| 2025-02-25 | 15.14 | 15.20 | 14.99 | 15.08 | 14.77 | qfq | 1,358,200 | 20,485,673 | -1.05% |
| 2025-02-24 | 15.02 | 15.25 | 14.98 | 15.24 | 14.93 | qfq | 1,445,100 | 21,898,309 | 1.06% |
| 2025-02-21 | 15.16 | 15.21 | 14.88 | 15.08 | 14.77 | qfq | 1,451,500 | 21,798,728 | -0.53% |
| 2025-02-20 | 14.95 | 15.16 | 14.84 | 15.16 | 14.85 | qfq | 1,279,560 | 19,256,163 | 1.47% |
| 2025-02-19 | 14.65 | 14.94 | 14.62 | 14.94 | 14.64 | qfq | 1,048,660 | 15,571,722 | 2.19% |
| 2025-02-18 | 15.04 | 15.18 | 14.57 | 14.62 | 14.32 | qfq | 1,250,400 | 18,532,456 | -2.99% |
| 2025-02-17 | 14.78 | 15.15 | 14.73 | 15.07 | 14.76 | qfq | 1,502,700 | 22,549,777 | 1.96% |
| 2025-02-14 | 14.73 | 14.88 | 14.67 | 14.78 | 14.48 | qfq | 987,300 | 14,573,873 | 0.68% |
| 2025-02-13 | 15.05 | 15.14 | 14.68 | 14.68 | 14.38 | qfq | 1,487,200 | 22,142,190 | -2.13% |
| 2025-02-12 | 15.01 | 15.16 | 14.83 | 15.00 | 14.69 | qfq | 947,200 | 14,175,483 | -0.07% |
| 2025-02-11 | 14.94 | 15.05 | 14.80 | 15.01 | 14.70 | qfq | 1,263,000 | 18,844,314 | 0.47% |
| 2025-02-10 | 14.97 | 14.97 | 14.80 | 14.94 | 14.64 | qfq | 1,131,400 | 16,850,409 | 0.34% |
| 2025-02-07 | 14.98 | 15.09 | 14.70 | 14.89 | 14.59 | qfq | 1,701,350 | 25,454,740 | -0.40% |
| 2025-02-06 | 14.80 | 14.97 | 14.70 | 14.95 | 14.65 | qfq | 1,335,697 | 19,808,561 | 1.15% |
| 2025-02-05 | 14.78 | 14.87 | 14.65 | 14.78 | 14.48 | qfq | 1,267,056 | 18,734,823 | 0.89% |
| 2025-01-27 | 14.57 | 14.83 | 14.40 | 14.65 | 14.35 | qfq | 1,602,900 | 23,550,696 | 0.69% |
| 2025-01-24 | 14.30 | 14.57 | 14.10 | 14.55 | 14.25 | qfq | 1,575,360 | 22,577,700 | 1.75% |
| 2025-01-23 | 14.26 | 14.54 | 14.22 | 14.30 | 14.01 | qfq | 1,520,110 | 21,888,219 | 1.63% |
| 2025-01-22 | 14.15 | 14.26 | 13.97 | 14.07 | 13.78 | qfq | 1,102,800 | 15,567,840 | -1.33% |
| 2025-01-21 | 14.48 | 14.56 | 14.07 | 14.26 | 13.97 | qfq | 1,250,200 | 17,798,376 | 0.07% |
| 2025-01-20 | 14.19 | 14.30 | 13.98 | 14.25 | 13.96 | qfq | 1,685,900 | 23,954,521 | 2.30% |
| 2025-01-17 | 14.06 | 14.06 | 13.81 | 13.93 | 13.65 | qfq | 887,100 | 12,368,171 | -0.43% |
| 2025-01-16 | 14.16 | 14.23 | 13.85 | 13.99 | 13.71 | qfq | 1,165,800 | 16,409,228 | -0.07% |
| 2025-01-15 | 14.12 | 14.19 | 13.92 | 14.00 | 13.72 | qfq | 1,491,500 | 20,918,598 | -0.71% |
| 2025-01-14 | 13.49 | 14.11 | 13.49 | 14.10 | 13.81 | qfq | 1,650,600 | 22,859,145 | 4.83% |
| 2025-01-13 | 13.22 | 13.60 | 12.88 | 13.45 | 13.18 | qfq | 1,318,000 | 17,473,394 | 1.36% |
| 2025-01-10 | 13.74 | 13.81 | 13.26 | 13.27 | 13.00 | qfq | 1,229,600 | 16,603,235 | -3.14% |
| 2025-01-09 | 13.65 | 13.87 | 13.58 | 13.70 | 13.42 | qfq | 1,424,800 | 19,558,996 | 0.37% |
| 2025-01-08 | 13.60 | 13.81 | 13.14 | 13.65 | 13.37 | qfq | 2,162,200 | 29,126,463 | -0.44% |
| 2025-01-07 | 13.11 | 13.71 | 13.11 | 13.71 | 13.43 | qfq | 1,752,600 | 23,563,791 | 4.42% |
| 2025-01-06 | 13.16 | 13.34 | 12.37 | 13.13 | 12.86 | qfq | 1,869,650 | 24,311,932 | -0.15% |
| 2025-01-03 | 13.81 | 13.86 | 13.05 | 13.15 | 12.88 | qfq | 2,183,652 | 29,344,148 | -3.94% |
| 2025-01-02 | 13.94 | 14.30 | 13.55 | 13.69 | 13.41 | qfq | 1,988,232 | 27,763,337 | -1.72% |
| 2024-12-31 | 14.45 | 14.52 | 13.88 | 13.93 | 13.65 | qfq | 1,885,732 | 26,598,528 | -2.93% |
| 2024-12-30 | 14.58 | 14.63 | 14.06 | 14.35 | 14.06 | qfq | 1,751,400 | 25,208,969 | -2.51% |
| 2024-12-27 | 14.49 | 14.82 | 14.35 | 14.72 | 14.42 | qfq | 1,088,200 | 15,980,886 | 1.80% |
| 2024-12-26 | 14.24 | 14.55 | 14.20 | 14.46 | 14.17 | qfq | 1,557,900 | 22,518,964 | 1.62% |
| 2024-12-25 | 14.68 | 14.83 | 14.03 | 14.23 | 13.94 | qfq | 2,289,900 | 32,615,422 | -3.59% |
| 2024-12-24 | 14.62 | 15.01 | 14.55 | 14.76 | 14.46 | qfq | 1,668,723 | 24,670,480 | 0.89% |
| 2024-12-23 | 15.77 | 15.77 | 14.54 | 14.63 | 14.33 | qfq | 2,670,300 | 40,058,603 | -6.82% |
| 2024-12-20 | 15.44 | 15.89 | 15.37 | 15.70 | 15.38 | qfq | 1,532,800 | 24,050,565 | 1.49% |
| 2024-12-19 | 15.40 | 15.54 | 15.18 | 15.47 | 15.16 | qfq | 1,496,800 | 22,981,945 | -0.19% |
| 2024-12-18 | 15.74 | 15.88 | 15.22 | 15.50 | 15.18 | qfq | 2,053,715 | 31,961,787 | -1.34% |
| 2024-12-17 | 16.50 | 16.54 | 15.65 | 15.71 | 15.39 | qfq | 2,039,700 | 32,577,454 | -4.90% |
| 2024-12-16 | 16.43 | 16.69 | 16.26 | 16.52 | 16.18 | qfq | 2,013,600 | 33,311,177 | 0.55% |
| 2024-12-13 | 16.64 | 16.64 | 16.32 | 16.43 | 16.10 | qfq | 1,539,500 | 25,369,899 | -1.50% |
| 2024-12-12 | 16.54 | 16.75 | 16.51 | 16.68 | 16.34 | qfq | 1,821,600 | 30,276,785 | 0.54% |
| 2024-12-11 | 16.68 | 16.71 | 16.41 | 16.59 | 16.25 | qfq | 1,684,300 | 27,872,875 | -0.06% |
| 2024-12-10 | 16.88 | 17.05 | 16.57 | 16.60 | 16.26 | qfq | 3,339,470 | 56,107,861 | 0.18% |
| 2024-12-09 | 16.28 | 16.80 | 16.19 | 16.57 | 16.23 | qfq | 3,384,250 | 55,773,218 | 1.59% |
| 2024-12-06 | 16.33 | 16.46 | 16.08 | 16.31 | 15.98 | qfq | 1,876,850 | 30,476,425 | -0.18% |
| 2024-12-05 | 16.14 | 16.50 | 16.04 | 16.34 | 16.01 | qfq | 2,696,700 | 43,990,302 | 1.24% |
| 2024-12-04 | 16.57 | 16.80 | 16.00 | 16.14 | 15.81 | qfq | 3,316,200 | 53,985,230 | -1.59% |
| 2024-12-03 | 16.95 | 17.25 | 16.33 | 16.40 | 16.07 | qfq | 4,086,100 | 68,185,909 | -0.06% |
| 2024-12-02 | 16.20 | 16.47 | 16.07 | 16.41 | 16.08 | qfq | 2,261,300 | 36,881,815 | 2.31% |
| 2024-11-29 | 15.82 | 16.15 | 15.75 | 16.04 | 15.71 | qfq | 2,043,900 | 32,689,688 | 1.13% |
| 2024-11-28 | 15.65 | 16.02 | 15.65 | 15.86 | 15.54 | qfq | 1,886,400 | 29,941,874 | 1.41% |
| 2024-11-27 | 15.45 | 15.68 | 14.95 | 15.64 | 15.32 | qfq | 1,722,900 | 26,417,857 | 1.23% |
| 2024-11-26 | 15.67 | 15.80 | 15.40 | 15.45 | 15.14 | qfq | 1,216,300 | 18,944,039 | -1.53% |
| 2024-11-25 | 15.30 | 15.70 | 15.30 | 15.69 | 15.37 | qfq | 1,518,841 | 23,597,940 | 2.28% |
| 2024-11-22 | 16.00 | 16.04 | 15.31 | 15.34 | 15.03 | qfq | 2,157,669 | 33,899,115 | -4.18% |
| 2024-11-21 | 15.80 | 16.04 | 15.78 | 16.01 | 15.68 | qfq | 1,776,491 | 28,318,024 | 0.76% |
| 2024-11-20 | 15.56 | 15.90 | 15.49 | 15.89 | 15.57 | qfq | 1,871,460 | 29,544,920 | 2.38% |
| 2024-11-19 | 15.07 | 15.58 | 15.07 | 15.52 | 15.20 | qfq | 1,651,563 | 25,375,026 | 2.51% |
| 2024-11-18 | 15.65 | 15.83 | 14.90 | 15.14 | 14.83 | qfq | 2,310,400 | 35,181,802 | -2.26% |
| 2024-11-15 | 15.76 | 16.00 | 15.45 | 15.49 | 15.17 | qfq | 2,097,900 | 33,088,910 | -1.21% |
| 2024-11-14 | 16.11 | 16.24 | 15.68 | 15.68 | 15.36 | qfq | 1,922,760 | 30,558,114 | -2.79% |
| 2024-11-13 | 16.03 | 16.21 | 15.70 | 16.13 | 15.80 | qfq | 2,464,180 | 39,425,374 | 0.56% |
| 2024-11-12 | 16.27 | 16.28 | 15.83 | 16.04 | 15.71 | qfq | 3,099,040 | 49,898,417 | -1.05% |
| 2024-11-11 | 15.66 | 16.22 | 15.51 | 16.21 | 15.88 | qfq | 4,298,480 | 68,667,515 | 3.51% |
| 2024-11-08 | 15.76 | 15.95 | 15.55 | 15.66 | 15.34 | qfq | 2,747,646 | 43,259,202 | -0.57% |
| 2024-11-07 | 15.30 | 15.76 | 15.29 | 15.75 | 15.43 | qfq | 3,036,120 | 47,308,181 | 2.41% |
| 2024-11-06 | 15.41 | 15.65 | 15.19 | 15.38 | 15.07 | qfq | 2,833,600 | 43,671,103 | 0.13% |
| 2024-11-05 | 15.14 | 15.50 | 15.00 | 15.36 | 15.05 | qfq | 2,793,540 | 42,614,824 | 1.65% |
| 2024-11-04 | 14.69 | 15.15 | 14.69 | 15.11 | 14.80 | qfq | 1,900,180 | 28,511,688 | 2.72% |
| 2024-11-01 | 15.35 | 15.55 | 14.66 | 14.71 | 14.41 | qfq | 3,221,103 | 48,361,535 | -4.04% |
| 2024-10-31 | 15.40 | 15.50 | 15.26 | 15.33 | 15.02 | qfq | 2,679,341 | 41,182,239 | 0.20% |
| 2024-10-30 | 15.22 | 15.43 | 15.05 | 15.30 | 14.99 | qfq | 1,924,620 | 29,343,830 | 0.07% |
| 2024-10-29 | 15.72 | 15.85 | 15.26 | 15.29 | 14.98 | qfq | 2,611,500 | 40,392,926 | -2.80% |
| 2024-10-28 | 15.44 | 15.74 | 15.28 | 15.73 | 15.41 | qfq | 3,369,510 | 52,419,585 | 2.14% |
| 2024-10-25 | 15.05 | 15.40 | 15.05 | 15.40 | 15.09 | qfq | 2,522,494 | 38,493,915 | 2.26% |
| 2024-10-24 | 15.26 | 15.27 | 14.96 | 15.06 | 14.75 | qfq | 1,855,194 | 27,972,550 | -1.57% |
| 2024-10-23 | 15.27 | 15.47 | 15.14 | 15.30 | 14.99 | qfq | 2,828,813 | 43,325,297 | -0.78% |
| 2024-10-22 | 15.42 | 15.60 | 14.90 | 15.42 | 15.11 | qfq | 4,683,600 | 71,254,384 | -1.47% |
| 2024-10-21 | 15.05 | 15.94 | 14.86 | 15.65 | 15.33 | qfq | 5,446,158 | 83,733,156 | 4.06% |
| 2024-10-18 | 14.71 | 15.25 | 14.48 | 15.04 | 14.73 | qfq | 3,372,400 | 50,157,543 | 2.87% |
| 2024-10-17 | 14.99 | 15.16 | 14.55 | 14.62 | 14.32 | qfq | 2,368,000 | 35,147,362 | -1.48% |
| 2024-10-16 | 14.44 | 14.98 | 14.01 | 14.84 | 14.54 | qfq | 2,695,640 | 39,779,706 | 2.77% |
| 2024-10-15 | 14.66 | 14.90 | 14.44 | 14.44 | 14.15 | qfq | 2,010,400 | 29,441,790 | -1.16% |
| 2024-10-14 | 14.48 | 14.77 | 14.21 | 14.61 | 14.31 | qfq | 2,368,700 | 34,417,071 | 1.11% |
| 2024-10-11 | 14.77 | 15.12 | 14.33 | 14.45 | 14.16 | qfq | 3,158,600 | 46,226,275 | -3.28% |
| 2024-10-10 | 14.80 | 15.38 | 14.53 | 14.94 | 14.64 | qfq | 3,831,802 | 57,570,786 | 2.47% |
| 2024-10-09 | 16.00 | 16.20 | 14.50 | 14.58 | 14.28 | qfq | 6,436,869 | 99,230,754 | -15.23% |
| 2024-10-08 | 18.50 | 18.50 | 16.07 | 17.20 | 16.85 | qfq | 12,865,830 | 221,839,585 | 5.65% |
| 2024-09-30 | 14.30 | 16.66 | 14.21 | 16.28 | 15.95 | qfq | 7,855,557 | 121,221,739 | 16.29% |
| 2024-09-27 | 13.49 | 14.20 | 13.33 | 14.00 | 13.72 | qfq | 3,479,000 | 47,922,704 | 4.63% |
| 2024-09-26 | 12.77 | 13.65 | 12.77 | 13.38 | 13.11 | qfq | 2,488,000 | 32,845,160 | 3.88% |
| 2024-09-25 | 12.77 | 13.10 | 12.77 | 12.88 | 12.62 | qfq | 1,898,000 | 24,567,821 | 1.02% |
| 2024-09-24 | 12.48 | 12.79 | 12.37 | 12.75 | 12.49 | qfq | 1,465,500 | 18,524,702 | 2.00% |
| 2024-09-23 | 12.65 | 12.70 | 12.40 | 12.50 | 12.25 | qfq | 1,189,800 | 14,890,079 | -1.19% |
| 2024-09-20 | 12.60 | 12.78 | 12.47 | 12.65 | 12.39 | qfq | 1,226,800 | 15,484,902 | 0.40% |
| 2024-09-19 | 12.43 | 12.66 | 12.29 | 12.60 | 12.34 | qfq | 1,077,800 | 13,504,585 | 2.36% |
| 2024-09-18 | 12.50 | 12.51 | 12.05 | 12.31 | 12.06 | qfq | 1,062,300 | 13,001,491 | -1.52% |
| 2024-09-13 | 12.56 | 12.72 | 12.36 | 12.50 | 12.25 | qfq | 843,760 | 10,547,985 | -1.26% |
| 2024-09-12 | 12.73 | 12.82 | 12.61 | 12.66 | 12.40 | qfq | 842,400 | 10,714,132 | -0.24% |
| 2024-09-11 | 12.86 | 12.91 | 12.65 | 12.69 | 12.43 | qfq | 945,200 | 12,049,616 | -1.48% |
| 2024-09-10 | 12.85 | 12.92 | 12.67 | 12.88 | 12.62 | qfq | 1,191,600 | 15,246,284 | 1.10% |
| 2024-09-09 | 12.91 | 12.93 | 12.60 | 12.74 | 12.48 | qfq | 921,700 | 11,780,333 | -1.92% |
| 2024-09-06 | 13.15 | 13.25 | 12.74 | 12.99 | 12.73 | qfq | 1,198,600 | 15,524,202 | -1.89% |
| 2024-09-05 | 13.21 | 13.27 | 13.10 | 13.24 | 12.97 | qfq | 696,200 | 9,178,430 | 0.23% |
| 2024-09-04 | 13.40 | 13.40 | 13.10 | 13.21 | 12.94 | qfq | 851,700 | 11,256,819 | -1.34% |
| 2024-09-03 | 13.34 | 13.48 | 13.18 | 13.39 | 13.12 | qfq | 994,500 | 13,245,732 | 0.15% |
| 2024-09-02 | 13.43 | 13.59 | 13.30 | 13.37 | 13.10 | qfq | 1,118,900 | 15,066,894 | -0.45% |
| 2024-08-30 | 13.26 | 13.57 | 13.23 | 13.43 | 13.16 | qfq | 1,589,600 | 21,374,487 | 1.28% |
| 2024-08-29 | 13.25 | 13.30 | 13.02 | 13.26 | 12.99 | qfq | 906,300 | 11,968,874 | 0.76% |
| 2024-08-28 | 12.97 | 13.33 | 12.91 | 13.16 | 12.89 | qfq | 1,218,200 | 16,090,632 | 1.46% |
| 2024-08-27 | 13.35 | 13.35 | 12.93 | 12.97 | 12.71 | qfq | 755,500 | 9,898,587 | -2.55% |
| 2024-08-26 | 13.04 | 13.35 | 12.98 | 13.31 | 13.04 | qfq | 1,204,600 | 15,931,218 | 2.07% |
| 2024-08-23 | 13.11 | 13.11 | 12.61 | 13.04 | 12.77 | qfq | 1,247,700 | 16,093,263 | -0.53% |
| 2024-08-22 | 13.37 | 13.39 | 13.08 | 13.11 | 12.84 | qfq | 861,000 | 11,393,480 | -1.94% |
| 2024-08-21 | 13.01 | 13.54 | 12.97 | 13.37 | 13.10 | qfq | 1,574,600 | 21,034,161 | 1.36% |
| 2024-08-20 | 13.46 | 13.54 | 12.91 | 13.19 | 12.92 | qfq | 1,413,700 | 18,595,273 | -2.01% |
| 2024-08-19 | 13.56 | 13.60 | 13.38 | 13.46 | 13.19 | qfq | 1,211,700 | 16,326,541 | -0.30% |
| 2024-08-16 | 13.56 | 13.62 | 13.39 | 13.50 | 13.23 | qfq | 1,779,000 | 23,992,096 | -0.44% |
| 2024-08-15 | 13.41 | 13.64 | 13.30 | 13.56 | 13.28 | qfq | 1,327,800 | 17,921,701 | 0.74% |
| 2024-08-14 | 13.58 | 13.70 | 13.33 | 13.46 | 13.19 | qfq | 1,535,202 | 20,736,677 | -0.22% |
| 2024-08-13 | 13.48 | 13.56 | 13.23 | 13.49 | 13.22 | qfq | 1,994,500 | 26,698,427 | -0.07% |
| 2024-08-12 | 13.08 | 13.57 | 12.95 | 13.50 | 13.23 | qfq | 2,529,900 | 33,871,440 | 2.66% |
| 2024-08-09 | 12.63 | 13.22 | 12.63 | 13.15 | 12.88 | qfq | 3,193,494 | 41,582,821 | 3.95% |
| 2024-08-08 | 12.98 | 12.98 | 12.37 | 12.65 | 12.39 | qfq | 4,514,200 | 57,020,972 | -4.96% |
| 2024-08-07 | 13.68 | 13.68 | 13.28 | 13.31 | 13.04 | qfq | 1,793,900 | 24,097,122 | -1.11% |
| 2024-08-06 | 13.68 | 13.68 | 13.27 | 13.46 | 13.19 | qfq | 1,176,300 | 15,758,059 | 0.45% |
| 2024-08-05 | 13.65 | 13.96 | 13.38 | 13.40 | 13.13 | qfq | 1,284,600 | 17,535,355 | -2.69% |
| 2024-08-02 | 13.93 | 14.06 | 13.73 | 13.77 | 13.49 | qfq | 1,100,100 | 15,279,565 | -1.85% |
| 2024-08-01 | 13.94 | 14.20 | 13.88 | 14.03 | 13.74 | qfq | 887,800 | 12,443,172 | 0.79% |
| 2024-07-31 | 13.52 | 13.95 | 13.48 | 13.92 | 13.64 | qfq | 1,293,151 | 17,863,309 | 2.20% |
| 2024-07-30 | 13.84 | 13.85 | 13.44 | 13.62 | 13.34 | qfq | 1,117,700 | 15,248,637 | -1.45% |
| 2024-07-29 | 13.70 | 14.46 | 13.44 | 13.82 | 13.54 | qfq | 1,601,500 | 22,103,479 | 1.77% |
| 2024-07-26 | 13.46 | 13.63 | 13.34 | 13.58 | 13.30 | qfq | 842,900 | 11,390,788 | 1.95% |
| 2024-07-25 | 13.27 | 13.53 | 13.10 | 13.32 | 13.05 | qfq | 833,600 | 11,124,648 | 0.38% |
| 2024-07-24 | 13.29 | 13.55 | 13.22 | 13.27 | 13.00 | qfq | 954,600 | 12,736,189 | -0.23% |
| 2024-07-23 | 13.65 | 13.75 | 13.30 | 13.30 | 13.03 | qfq | 1,113,700 | 15,110,935 | -2.35% |
| 2024-07-22 | 13.56 | 13.77 | 13.50 | 13.62 | 13.34 | qfq | 818,600 | 11,177,839 | -0.29% |
| 2024-07-19 | 13.39 | 13.76 | 13.36 | 13.66 | 13.38 | qfq | 1,359,894 | 18,447,993 | 2.02% |
| 2024-07-18 | 13.90 | 13.92 | 13.19 | 13.39 | 13.12 | qfq | 3,197,380 | 42,977,704 | -4.36% |
| 2024-07-17 | 14.20 | 14.29 | 13.90 | 14.00 | 13.72 | qfq | 1,704,399 | 24,007,669 | -2.71% |
| 2024-07-16 | 14.66 | 14.86 | 14.32 | 14.39 | 14.10 | qfq | 3,026,600 | 43,841,362 | -2.70% |
| 2024-07-15 | 13.84 | 14.93 | 13.77 | 14.79 | 14.49 | qfq | 5,344,913 | 76,954,655 | 6.86% |
| 2024-07-12 | 14.36 | 14.47 | 13.83 | 13.84 | 13.56 | qfq | 2,687,699 | 37,970,543 | -3.62% |
| 2024-07-11 | 14.35 | 14.60 | 14.32 | 14.36 | 14.07 | qfq | 2,722,953 | 39,321,710 | 0.49% |
| 2024-07-10 | 14.78 | 14.94 | 14.26 | 14.29 | 14.00 | qfq | 3,577,300 | 51,922,829 | -4.48% |
| 2024-07-09 | 14.67 | 15.05 | 14.37 | 14.96 | 14.66 | qfq | 2,960,880 | 43,798,765 | 1.36% |
| 2024-07-08 | 14.85 | 15.08 | 14.53 | 14.76 | 14.46 | qfq | 2,048,000 | 30,255,666 | 0.00% |
| 2024-07-05 | 14.58 | 14.98 | 14.40 | 14.76 | 14.46 | qfq | 2,831,520 | 41,716,471 | -0.94% |
| 2024-07-04 | 14.30 | 15.00 | 14.10 | 14.90 | 14.60 | qfq | 5,105,560 | 74,148,937 | 1.71% |
| 2024-07-03 | 15.87 | 15.89 | 14.52 | 14.65 | 14.35 | qfq | 7,498,769 | 112,289,934 | -9.34% |
| 2024-07-02 | 16.66 | 17.14 | 15.80 | 16.16 | 15.83 | qfq | 8,728,942 | 142,215,310 | -5.50% |
| 2024-07-01 | 17.04 | 18.03 | 16.51 | 17.10 | 16.75 | qfq | 11,253,760 | 194,516,241 | -0.52% |
| 2024-06-28 | 16.10 | 18.77 | 15.76 | 17.19 | 16.84 | qfq | 11,982,729 | 203,461,517 | 7.04% |
| 2024-06-27 | 16.00 | 16.32 | 15.80 | 16.06 | 15.73 | qfq | 3,281,500 | 52,674,618 | 0.38% |
| 2024-06-26 | 15.78 | 16.00 | 15.08 | 16.00 | 15.67 | qfq | 4,174,790 | 65,478,812 | 1.39% |
| 2024-06-25 | 15.57 | 15.98 | 15.49 | 15.78 | 15.46 | qfq | 3,392,340 | 53,243,733 | 1.35% |
| 2024-06-24 | 16.02 | 16.07 | 15.35 | 15.57 | 15.25 | qfq | 3,386,760 | 53,167,252 | -3.29% |
| 2024-06-21 | 15.65 | 16.23 | 15.35 | 16.10 | 15.77 | qfq | 3,443,769 | 54,651,791 | 3.21% |
| 2024-06-20 | 15.83 | 15.90 | 15.41 | 15.60 | 15.28 | qfq | 1,927,500 | 30,093,679 | -1.14% |
| 2024-06-19 | 15.85 | 16.05 | 15.69 | 15.78 | 15.46 | qfq | 2,299,720 | 36,365,201 | -1.56% |
| 2024-06-18 | 15.90 | 16.25 | 15.76 | 16.03 | 15.51 | qfq | 2,978,854 | 47,587,218 | 0.50% |
| 2024-06-17 | 15.78 | 16.20 | 15.69 | 15.95 | 15.43 | qfq | 3,622,970 | 57,783,618 | 0.00% |
| 2024-06-14 | 15.54 | 16.00 | 15.15 | 15.95 | 15.43 | qfq | 5,464,760 | 85,706,597 | 2.77% |
| 2024-06-13 | 15.16 | 15.80 | 14.94 | 15.52 | 15.01 | qfq | 5,191,218 | 79,821,367 | 1.24% |
| 2024-06-12 | 14.63 | 15.82 | 14.44 | 15.33 | 14.83 | qfq | 6,054,018 | 91,160,253 | 3.51% |
| 2024-06-11 | 14.57 | 14.97 | 14.23 | 14.81 | 14.33 | qfq | 7,168,430 | 104,771,210 | -6.86% |
| 2024-06-07 | 15.95 | 18.12 | 15.75 | 15.90 | 15.38 | qfq | 11,350,408 | 191,924,416 | 5.30% |
| 2024-06-06 | 14.44 | 15.15 | 13.75 | 15.10 | 14.61 | qfq | 2,925,977 | 41,685,106 | 4.57% |
| 2024-06-05 | 14.88 | 15.07 | 14.42 | 14.44 | 13.97 | qfq | 1,631,394 | 24,041,590 | -4.37% |
| 2024-06-04 | 15.43 | 15.43 | 14.71 | 15.10 | 14.61 | qfq | 1,655,660 | 24,772,347 | -1.95% |
| 2024-06-03 | 15.78 | 15.86 | 15.19 | 15.40 | 14.90 | qfq | 1,721,260 | 26,733,847 | -2.41% |
| 2024-05-31 | 15.51 | 15.86 | 15.43 | 15.78 | 15.27 | qfq | 2,115,669 | 33,218,387 | 1.74% |
| 2024-05-30 | 15.28 | 15.80 | 15.08 | 15.51 | 15.00 | qfq | 2,089,969 | 32,407,945 | 0.98% |
| 2024-05-29 | 15.25 | 15.40 | 14.91 | 15.36 | 14.86 | qfq | 1,210,100 | 18,456,873 | 0.66% |
| 2024-05-28 | 15.14 | 15.47 | 15.02 | 15.26 | 14.76 | qfq | 1,258,700 | 19,236,992 | 0.20% |
| 2024-05-27 | 14.99 | 15.35 | 14.68 | 15.23 | 14.73 | qfq | 1,523,000 | 22,941,532 | 1.67% |
| 2024-05-24 | 15.37 | 15.37 | 14.70 | 14.98 | 14.49 | qfq | 1,216,860 | 18,204,919 | -0.33% |
| 2024-05-23 | 15.21 | 15.43 | 14.88 | 15.03 | 14.54 | qfq | 1,782,954 | 26,947,906 | -1.57% |
| 2024-05-22 | 15.55 | 15.75 | 14.50 | 15.27 | 14.77 | qfq | 4,638,356 | 69,550,898 | -2.12% |
| 2024-05-21 | 16.28 | 16.30 | 15.50 | 15.60 | 15.09 | qfq | 1,587,200 | 24,822,210 | -2.80% |
| 2024-05-20 | 15.80 | 16.20 | 15.80 | 16.05 | 15.53 | qfq | 1,694,900 | 27,170,743 | 2.16% |
| 2024-05-17 | 15.71 | 16.00 | 15.50 | 15.71 | 15.20 | qfq | 1,771,500 | 27,964,211 | 0.13% |
| 2024-05-16 | 15.33 | 15.89 | 15.33 | 15.69 | 15.18 | qfq | 1,844,213 | 28,906,854 | 3.09% |
| 2024-05-15 | 15.10 | 15.60 | 14.93 | 15.22 | 14.72 | qfq | 1,388,760 | 21,298,030 | 0.59% |
| 2024-05-14 | 15.38 | 15.45 | 15.08 | 15.13 | 14.64 | qfq | 1,188,860 | 18,110,438 | 0.20% |
| 2024-05-13 | 15.38 | 15.72 | 14.86 | 15.10 | 14.61 | qfq | 2,309,300 | 35,240,098 | -3.94% |
| 2024-05-10 | 16.00 | 16.00 | 15.42 | 15.72 | 15.21 | qfq | 2,212,160 | 34,648,459 | -2.00% |
| 2024-05-09 | 15.40 | 16.05 | 15.40 | 16.04 | 15.52 | qfq | 3,456,980 | 54,521,828 | 4.02% |
| 2024-05-08 | 15.35 | 15.63 | 15.11 | 15.42 | 14.92 | qfq | 2,581,100 | 39,604,445 | 0.46% |
| 2024-05-07 | 15.14 | 15.66 | 15.01 | 15.35 | 14.85 | qfq | 3,339,891 | 51,217,552 | 0.99% |
| 2024-05-06 | 14.97 | 15.28 | 14.84 | 15.20 | 14.70 | qfq | 2,678,700 | 40,306,652 | 1.27% |
| 2024-04-30 | 14.56 | 15.42 | 14.53 | 15.01 | 14.52 | qfq | 3,875,961 | 58,089,414 | 2.88% |
| 2024-04-29 | 14.43 | 14.85 | 14.01 | 14.59 | 14.11 | qfq | 3,783,086 | 54,936,819 | -0.14% |
| 2024-04-26 | 13.83 | 15.10 | 13.73 | 14.61 | 14.13 | qfq | 5,111,259 | 73,391,493 | 4.36% |
| 2024-04-25 | 13.66 | 14.21 | 13.64 | 14.00 | 13.54 | qfq | 3,121,760 | 43,718,727 | 2.19% |
| 2024-04-24 | 13.40 | 13.70 | 13.14 | 13.70 | 13.25 | qfq | 1,795,400 | 24,146,855 | 3.47% |
| 2024-04-23 | 12.78 | 13.25 | 12.73 | 13.24 | 12.81 | qfq | 1,619,800 | 21,213,416 | 4.01% |
| 2024-04-22 | 12.85 | 13.09 | 12.34 | 12.73 | 12.32 | qfq | 1,141,870 | 14,558,644 | -1.93% |
| 2024-04-19 | 12.94 | 13.28 | 12.56 | 12.98 | 12.56 | qfq | 1,877,900 | 24,231,953 | -0.15% |
| 2024-04-18 | 12.46 | 13.46 | 12.34 | 13.00 | 12.58 | qfq | 2,243,996 | 29,020,864 | 5.18% |
| 2024-04-17 | 11.49 | 12.69 | 11.28 | 12.36 | 11.96 | qfq | 2,070,600 | 25,278,904 | 11.96% |
| 2024-04-16 | 12.69 | 12.75 | 10.91 | 11.04 | 10.68 | qfq | 2,171,600 | 24,927,259 | -13.41% |
| 2024-04-15 | 13.28 | 13.32 | 12.30 | 12.75 | 12.33 | qfq | 2,799,000 | 35,520,204 | -4.14% |
| 2024-04-12 | 13.26 | 13.47 | 13.22 | 13.30 | 12.87 | qfq | 1,219,900 | 16,296,740 | 0.30% |
| 2024-04-11 | 13.07 | 13.49 | 12.91 | 13.26 | 12.83 | qfq | 1,148,700 | 15,268,845 | 0.61% |
| 2024-04-10 | 13.56 | 13.62 | 12.94 | 13.18 | 12.75 | qfq | 1,243,300 | 16,439,378 | -2.95% |
| 2024-04-09 | 13.39 | 13.67 | 13.37 | 13.58 | 13.14 | qfq | 1,069,720 | 14,477,487 | 0.67% |
| 2024-04-08 | 14.07 | 14.07 | 13.35 | 13.49 | 13.05 | qfq | 2,163,500 | 29,432,660 | -4.26% |
| 2024-04-03 | 13.94 | 14.09 | 13.63 | 14.09 | 13.63 | qfq | 1,790,071 | 24,775,810 | 0.07% |
| 2024-04-02 | 13.85 | 14.14 | 13.78 | 14.08 | 13.62 | qfq | 2,152,211 | 30,072,340 | 1.73% |
| 2024-04-01 | 13.45 | 13.84 | 13.43 | 13.84 | 13.39 | qfq | 1,622,860 | 22,246,528 | 2.98% |
| 2024-03-29 | 13.27 | 13.55 | 13.20 | 13.44 | 13.00 | qfq | 1,864,940 | 24,974,260 | 1.28% |
| 2024-03-28 | 12.88 | 13.48 | 12.52 | 13.27 | 12.84 | qfq | 2,801,080 | 36,716,259 | 0.99% |
| 2024-03-27 | 13.06 | 13.51 | 12.88 | 13.14 | 12.71 | qfq | 2,170,500 | 28,506,721 | 0.69% |
| 2024-03-26 | 13.17 | 13.28 | 12.81 | 13.05 | 12.62 | qfq | 1,648,320 | 21,484,424 | -0.99% |
| 2024-03-25 | 13.31 | 13.58 | 13.12 | 13.18 | 12.75 | qfq | 1,458,300 | 19,435,832 | -0.98% |
| 2024-03-22 | 13.65 | 13.67 | 13.14 | 13.31 | 12.88 | qfq | 1,998,021 | 26,699,502 | -2.63% |
| 2024-03-21 | 13.79 | 14.15 | 13.36 | 13.67 | 13.22 | qfq | 2,034,700 | 27,951,260 | 0.22% |
| 2024-03-20 | 13.47 | 13.88 | 13.35 | 13.64 | 13.20 | qfq | 1,483,289 | 20,196,124 | 1.64% |
| 2024-03-19 | 13.39 | 13.79 | 13.35 | 13.42 | 12.98 | qfq | 2,002,526 | 27,039,002 | -0.59% |
| 2024-03-18 | 13.07 | 13.74 | 13.07 | 13.50 | 13.06 | qfq | 2,886,639 | 38,718,766 | 5.47% |
| 2024-03-15 | 12.46 | 13.08 | 12.36 | 12.80 | 12.38 | qfq | 2,021,100 | 25,679,018 | 2.98% |
| 2024-03-14 | 12.50 | 12.68 | 12.08 | 12.43 | 12.03 | qfq | 1,581,500 | 19,678,343 | -0.40% |
| 2024-03-13 | 12.48 | 12.55 | 12.25 | 12.48 | 12.07 | qfq | 1,390,620 | 17,264,282 | 0.08% |
| 2024-03-12 | 12.32 | 12.49 | 12.14 | 12.47 | 12.06 | qfq | 2,348,100 | 28,953,875 | 1.46% |
| 2024-03-11 | 12.40 | 12.40 | 12.02 | 12.29 | 11.89 | qfq | 1,715,420 | 20,883,415 | 0.08% |
| 2024-03-08 | 12.00 | 12.28 | 11.78 | 12.28 | 11.88 | qfq | 1,652,939 | 19,916,492 | 2.59% |
| 2024-03-07 | 11.99 | 12.22 | 11.82 | 11.97 | 11.58 | qfq | 1,766,860 | 21,301,508 | -0.17% |
| 2024-03-06 | 11.58 | 12.05 | 11.52 | 11.99 | 11.60 | qfq | 1,760,700 | 20,810,141 | 3.10% |
| 2024-03-05 | 12.00 | 12.07 | 11.54 | 11.63 | 11.25 | qfq | 1,598,000 | 18,822,913 | -3.88% |
| 2024-03-04 | 12.13 | 12.24 | 11.67 | 12.10 | 11.71 | qfq | 1,971,576 | 23,682,376 | -0.17% |
| 2024-03-01 | 12.03 | 12.28 | 11.83 | 12.12 | 11.73 | qfq | 2,105,255 | 25,448,511 | 1.34% |
| 2024-02-29 | 11.20 | 12.15 | 10.98 | 11.96 | 11.57 | qfq | 2,979,400 | 34,957,180 | 5.84% |
| 2024-02-28 | 12.92 | 13.11 | 11.30 | 11.30 | 10.93 | qfq | 3,995,700 | 48,603,462 | -12.27% |
| 2024-02-27 | 12.26 | 12.88 | 12.05 | 12.88 | 12.46 | qfq | 1,818,391 | 22,915,395 | 4.89% |
| 2024-02-26 | 12.04 | 12.63 | 11.94 | 12.28 | 11.88 | qfq | 2,089,623 | 25,764,393 | 1.74% |
| 2024-02-23 | 11.60 | 12.07 | 11.55 | 12.07 | 11.68 | qfq | 1,996,313 | 23,738,679 | 4.41% |
| 2024-02-22 | 11.04 | 11.56 | 10.90 | 11.56 | 11.18 | qfq | 2,155,900 | 24,503,913 | 5.67% |
| 2024-02-21 | 10.45 | 11.44 | 10.45 | 10.94 | 10.58 | qfq | 2,726,842 | 30,196,658 | 3.99% |
| 2024-02-20 | 10.36 | 10.65 | 10.23 | 10.52 | 10.18 | qfq | 1,959,160 | 20,480,692 | 1.54% |
| 2024-02-19 | 10.13 | 10.71 | 9.99 | 10.36 | 10.02 | qfq | 3,516,554 | 36,233,975 | 3.60% |
| 2024-02-08 | 8.44 | 10.14 | 8.12 | 10.00 | 9.67 | qfq | 4,082,503 | 37,098,298 | 16.96% |
| 2024-02-07 | 9.62 | 9.68 | 8.36 | 8.55 | 8.27 | qfq | 4,862,260 | 42,565,309 | -11.21% |
| 2024-02-06 | 9.12 | 10.14 | 8.46 | 9.63 | 9.32 | qfq | 5,338,688 | 48,763,601 | -1.53% |
| 2024-02-05 | 11.42 | 11.42 | 9.41 | 9.78 | 9.46 | qfq | 5,513,886 | 55,497,471 | -14.96% |
| 2024-02-02 | 12.40 | 12.66 | 11.03 | 11.50 | 11.13 | qfq | 2,871,414 | 33,781,201 | -6.96% |
| 2024-02-01 | 12.74 | 12.79 | 12.01 | 12.36 | 11.96 | qfq | 2,031,234 | 25,095,569 | -2.98% |
| 2024-01-31 | 13.72 | 13.77 | 12.74 | 12.74 | 12.33 | qfq | 2,031,356 | 26,464,572 | -7.08% |
| 2024-01-30 | 14.16 | 14.25 | 13.60 | 13.71 | 13.26 | qfq | 1,326,800 | 18,476,791 | -3.79% |
| 2024-01-29 | 14.99 | 15.17 | 14.20 | 14.25 | 13.79 | qfq | 1,392,420 | 20,169,950 | -4.87% |
| 2024-01-26 | 14.77 | 15.20 | 14.77 | 14.98 | 14.49 | qfq | 1,630,100 | 24,459,332 | 1.77% |
| 2024-01-25 | 14.03 | 14.78 | 14.03 | 14.72 | 14.24 | qfq | 1,670,900 | 24,076,521 | 4.47% |
| 2024-01-24 | 13.85 | 14.34 | 13.45 | 14.09 | 13.63 | qfq | 2,258,500 | 31,402,315 | 2.40% |
| 2024-01-23 | 14.37 | 14.60 | 13.60 | 13.76 | 13.31 | qfq | 2,662,500 | 36,740,097 | -4.24% |
| 2024-01-22 | 15.45 | 15.57 | 14.21 | 14.37 | 13.90 | qfq | 1,767,660 | 26,227,714 | -7.17% |
| 2024-01-19 | 15.70 | 15.84 | 15.39 | 15.48 | 14.98 | qfq | 1,318,194 | 20,503,153 | -1.40% |
| 2024-01-18 | 16.16 | 16.19 | 15.26 | 15.70 | 15.19 | qfq | 1,870,400 | 29,268,036 | -2.73% |
| 2024-01-17 | 16.55 | 16.72 | 16.14 | 16.14 | 15.61 | qfq | 999,000 | 16,362,725 | -2.48% |
| 2024-01-16 | 16.70 | 16.80 | 16.25 | 16.55 | 16.01 | qfq | 1,287,500 | 21,214,368 | -0.90% |
| 2024-01-15 | 16.77 | 16.91 | 16.57 | 16.70 | 16.16 | qfq | 920,180 | 15,392,286 | -0.77% |
| 2024-01-12 | 16.84 | 17.16 | 16.77 | 16.83 | 16.28 | qfq | 1,029,500 | 17,470,915 | -0.06% |
| 2024-01-11 | 16.78 | 16.89 | 16.56 | 16.84 | 16.29 | qfq | 877,600 | 14,695,496 | 0.78% |
| 2024-01-10 | 17.06 | 17.06 | 16.56 | 16.71 | 16.17 | qfq | 1,110,200 | 18,633,409 | -1.24% |
| 2024-01-09 | 16.68 | 17.09 | 16.68 | 16.92 | 16.37 | qfq | 1,643,900 | 27,785,684 | 1.32% |
| 2024-01-08 | 17.08 | 17.17 | 16.68 | 16.70 | 16.16 | qfq | 1,223,300 | 20,616,172 | -1.59% |
| 2024-01-05 | 17.35 | 17.51 | 16.96 | 16.97 | 16.42 | qfq | 912,360 | 15,665,839 | -2.19% |
| 2024-01-04 | 17.38 | 17.38 | 17.15 | 17.35 | 16.78 | qfq | 1,035,500 | 17,892,798 | 0.23% |
| 2024-01-03 | 17.26 | 17.36 | 17.13 | 17.31 | 16.75 | qfq | 1,173,000 | 20,248,320 | -0.17% |
| 2024-01-02 | 16.95 | 17.41 | 16.88 | 17.34 | 16.78 | qfq | 1,797,660 | 30,983,778 | 3.28% |
| 2023-12-29 | 16.39 | 16.89 | 16.34 | 16.79 | 16.24 | qfq | 1,122,100 | 18,731,099 | 2.63% |
| 2023-12-28 | 16.22 | 16.52 | 15.85 | 16.36 | 15.83 | qfq | 1,742,400 | 28,265,417 | 0.68% |
| 2023-12-27 | 16.18 | 16.50 | 15.95 | 16.25 | 15.72 | qfq | 1,555,200 | 25,180,503 | 0.25% |
| 2023-12-26 | 16.40 | 16.43 | 16.04 | 16.21 | 15.68 | qfq | 1,198,472 | 19,435,971 | -0.25% |
| 2023-12-25 | 16.31 | 16.37 | 15.90 | 16.25 | 15.72 | qfq | 1,453,900 | 23,485,311 | -0.25% |
| 2023-12-22 | 16.80 | 16.80 | 16.20 | 16.29 | 15.76 | qfq | 1,331,780 | 21,890,021 | -2.57% |
| 2023-12-21 | 16.77 | 16.77 | 16.12 | 16.72 | 16.18 | qfq | 1,777,000 | 29,240,027 | -0.06% |
| 2023-12-20 | 16.62 | 17.03 | 16.62 | 16.73 | 16.19 | qfq | 990,144 | 16,687,202 | 0.48% |
| 2023-12-19 | 16.56 | 16.74 | 16.39 | 16.65 | 16.11 | qfq | 1,157,000 | 19,129,838 | 1.15% |
| 2023-12-18 | 16.77 | 16.77 | 16.38 | 16.46 | 15.92 | qfq | 1,416,200 | 23,411,354 | -1.91% |
| 2023-12-15 | 16.71 | 16.81 | 16.58 | 16.78 | 16.23 | qfq | 1,149,600 | 19,182,212 | 0.90% |
| 2023-12-14 | 16.64 | 16.85 | 16.61 | 16.63 | 16.09 | qfq | 856,190 | 14,315,747 | -0.12% |
| 2023-12-13 | 16.60 | 16.84 | 16.46 | 16.65 | 16.11 | qfq | 1,200,500 | 20,015,054 | 0.30% |
| 2023-12-12 | 16.74 | 16.76 | 16.29 | 16.60 | 16.06 | qfq | 1,046,700 | 17,236,840 | -0.06% |
| 2023-12-11 | 16.45 | 16.80 | 16.02 | 16.61 | 16.07 | qfq | 2,460,000 | 40,636,564 | 0.97% |
| 2023-12-08 | 17.22 | 17.37 | 16.38 | 16.45 | 15.91 | qfq | 2,176,231 | 36,339,799 | -4.47% |
| 2023-12-07 | 17.46 | 17.60 | 17.10 | 17.22 | 16.66 | qfq | 1,533,820 | 26,459,832 | -1.26% |
| 2023-12-06 | 17.11 | 17.61 | 17.11 | 17.44 | 16.87 | qfq | 1,339,700 | 23,411,306 | 1.40% |
| 2023-12-05 | 17.48 | 17.55 | 17.20 | 17.20 | 16.64 | qfq | 1,790,200 | 30,993,000 | -0.64% |
| 2023-12-04 | 17.24 | 17.40 | 17.21 | 17.31 | 16.75 | qfq | 1,031,700 | 17,864,372 | 0.41% |
| 2023-12-01 | 17.29 | 17.41 | 17.09 | 17.24 | 16.68 | qfq | 861,500 | 14,814,805 | 0.00% |
| 2023-11-30 | 17.45 | 17.47 | 17.06 | 17.24 | 16.68 | qfq | 1,165,400 | 20,009,163 | -0.86% |
| 2023-11-29 | 17.65 | 17.68 | 17.28 | 17.39 | 16.82 | qfq | 1,263,700 | 22,009,712 | -1.08% |
| 2023-11-28 | 17.45 | 17.65 | 17.33 | 17.58 | 17.01 | qfq | 1,293,060 | 22,674,855 | 0.98% |
| 2023-11-27 | 17.50 | 17.68 | 17.31 | 17.41 | 16.84 | qfq | 1,122,700 | 19,570,672 | -0.74% |
| 2023-11-24 | 17.74 | 17.74 | 17.30 | 17.54 | 16.97 | qfq | 1,080,200 | 18,852,678 | -0.34% |
| 2023-11-23 | 17.49 | 17.63 | 17.17 | 17.60 | 17.03 | qfq | 878,000 | 15,355,037 | 1.15% |
| 2023-11-22 | 17.42 | 17.53 | 17.31 | 17.40 | 16.83 | qfq | 899,500 | 15,672,335 | -0.34% |
| 2023-11-21 | 17.75 | 17.76 | 17.34 | 17.46 | 16.89 | qfq | 1,285,807 | 22,505,529 | -1.63% |
| 2023-11-20 | 17.63 | 17.75 | 17.51 | 17.75 | 17.17 | qfq | 961,800 | 16,999,715 | 1.20% |
| 2023-11-17 | 17.50 | 17.63 | 17.30 | 17.54 | 16.97 | qfq | 702,412 | 12,290,281 | 0.23% |
| 2023-11-16 | 17.39 | 17.60 | 17.31 | 17.50 | 16.93 | qfq | 1,035,500 | 18,125,967 | 0.34% |
| 2023-11-15 | 17.45 | 17.49 | 17.21 | 17.44 | 16.87 | qfq | 909,872 | 15,828,971 | 0.23% |
| 2023-11-14 | 17.60 | 17.60 | 17.22 | 17.40 | 16.83 | qfq | 1,024,407 | 17,825,343 | -0.85% |
| 2023-11-13 | 17.61 | 17.61 | 17.26 | 17.55 | 16.98 | qfq | 1,439,560 | 25,096,592 | 0.52% |
| 2023-11-10 | 17.18 | 17.50 | 16.98 | 17.46 | 16.89 | qfq | 1,793,100 | 31,125,699 | 1.87% |
| 2023-11-09 | 17.20 | 17.31 | 17.09 | 17.14 | 16.58 | qfq | 1,040,194 | 17,879,958 | 0.23% |
| 2023-11-08 | 17.16 | 17.27 | 16.94 | 17.10 | 16.54 | qfq | 1,061,600 | 18,192,610 | -0.58% |
| 2023-11-07 | 17.24 | 17.24 | 16.91 | 17.20 | 16.64 | qfq | 928,500 | 15,851,465 | 0.06% |
| 2023-11-06 | 17.00 | 17.19 | 16.93 | 17.19 | 16.63 | qfq | 1,182,700 | 20,197,075 | 2.08% |
| 2023-11-03 | 16.85 | 17.09 | 16.63 | 16.84 | 16.29 | qfq | 875,400 | 14,846,822 | 0.78% |
| 2023-11-02 | 16.85 | 16.94 | 16.68 | 16.71 | 16.17 | qfq | 808,800 | 13,584,596 | -0.77% |
| 2023-11-01 | 16.62 | 16.88 | 16.46 | 16.84 | 16.29 | qfq | 1,178,700 | 19,758,795 | 2.12% |
| 2023-10-31 | 16.62 | 16.75 | 16.41 | 16.49 | 15.95 | qfq | 1,156,000 | 19,133,887 | 0.00% |
| 2023-10-30 | 16.53 | 16.67 | 16.43 | 16.49 | 15.95 | qfq | 1,459,700 | 24,148,183 | 0.37% |
| 2023-10-27 | 16.38 | 16.65 | 16.31 | 16.43 | 15.89 | qfq | 1,053,400 | 17,346,334 | 0.12% |
| 2023-10-26 | 16.77 | 16.86 | 16.16 | 16.41 | 15.88 | qfq | 1,366,744 | 22,369,399 | -1.97% |
| 2023-10-25 | 16.48 | 16.86 | 16.21 | 16.74 | 16.19 | qfq | 2,149,544 | 35,830,925 | 2.89% |
| 2023-10-24 | 15.10 | 16.28 | 15.10 | 16.27 | 15.74 | qfq | 2,752,478 | 43,735,682 | 8.47% |
| 2023-10-23 | 15.84 | 15.92 | 14.92 | 15.00 | 14.51 | qfq | 2,071,200 | 31,625,459 | -6.07% |
| 2023-10-20 | 16.21 | 16.49 | 15.92 | 15.97 | 15.45 | qfq | 1,044,500 | 16,815,278 | -1.30% |
| 2023-10-19 | 16.08 | 16.62 | 15.94 | 16.18 | 15.65 | qfq | 954,900 | 15,584,914 | 0.31% |
| 2023-10-18 | 16.49 | 16.49 | 16.11 | 16.13 | 15.60 | qfq | 895,679 | 14,534,077 | -2.06% |
| 2023-10-17 | 16.47 | 16.65 | 16.28 | 16.47 | 15.93 | qfq | 740,300 | 12,182,310 | 0.00% |
| 2023-10-16 | 16.50 | 16.69 | 16.27 | 16.47 | 15.93 | qfq | 1,097,900 | 18,038,353 | 0.18% |
| 2023-10-13 | 16.87 | 16.87 | 16.39 | 16.44 | 15.90 | qfq | 884,900 | 14,599,787 | -2.66% |
| 2023-10-12 | 16.96 | 17.09 | 16.71 | 16.89 | 16.34 | qfq | 855,100 | 14,391,487 | -0.41% |
| 2023-10-11 | 17.20 | 17.20 | 16.80 | 16.96 | 16.41 | qfq | 881,500 | 14,953,434 | -0.76% |
| 2023-10-10 | 17.16 | 17.40 | 17.05 | 17.09 | 16.53 | qfq | 868,920 | 14,943,217 | -0.64% |
| 2023-10-09 | 17.18 | 17.27 | 16.91 | 17.20 | 16.64 | qfq | 1,231,960 | 21,107,238 | 0.00% |
| 2023-09-28 | 16.92 | 17.34 | 16.82 | 17.20 | 16.64 | qfq | 1,076,540 | 18,465,882 | 1.78% |
| 2023-09-27 | 16.78 | 17.06 | 16.56 | 16.90 | 16.35 | qfq | 1,022,700 | 17,245,359 | 0.30% |
| 2023-09-26 | 16.97 | 16.98 | 16.68 | 16.85 | 16.30 | qfq | 996,200 | 16,733,246 | -0.59% |
| 2023-09-25 | 16.83 | 17.20 | 16.73 | 16.95 | 16.40 | qfq | 1,215,600 | 20,582,166 | 0.71% |
| 2023-09-22 | 16.38 | 16.86 | 16.29 | 16.83 | 16.28 | qfq | 1,026,800 | 17,095,371 | 2.50% |
| 2023-09-21 | 16.35 | 16.62 | 16.28 | 16.42 | 15.89 | qfq | 832,000 | 13,675,907 | 0.67% |
| 2023-09-20 | 16.51 | 16.60 | 16.24 | 16.31 | 15.78 | qfq | 687,000 | 11,288,215 | -0.43% |
| 2023-09-19 | 16.81 | 16.81 | 16.28 | 16.38 | 15.85 | qfq | 934,500 | 15,351,879 | -2.56% |
| 2023-09-18 | 16.49 | 17.00 | 16.30 | 16.81 | 16.26 | qfq | 1,009,500 | 16,916,990 | 1.63% |
| 2023-09-15 | 16.66 | 16.90 | 16.45 | 16.54 | 16.00 | qfq | 730,100 | 12,086,448 | -0.60% |
| 2023-09-14 | 16.95 | 16.95 | 16.53 | 16.64 | 16.10 | qfq | 968,000 | 16,117,988 | -0.89% |
| 2023-09-13 | 16.93 | 17.02 | 16.68 | 16.79 | 16.24 | qfq | 996,600 | 16,753,527 | -0.83% |
| 2023-09-12 | 17.12 | 17.21 | 16.84 | 16.93 | 16.38 | qfq | 1,062,360 | 18,001,138 | -1.28% |
| 2023-09-11 | 17.13 | 17.36 | 17.00 | 17.15 | 16.59 | qfq | 1,511,540 | 26,006,524 | -0.06% |
| 2023-09-08 | 17.25 | 17.59 | 17.12 | 17.16 | 16.60 | qfq | 1,405,500 | 24,328,239 | -0.64% |
| 2023-09-07 | 17.65 | 17.76 | 17.23 | 17.27 | 16.71 | qfq | 1,707,880 | 29,727,465 | -2.15% |
| 2023-09-06 | 17.23 | 17.67 | 17.13 | 17.65 | 17.08 | qfq | 2,122,620 | 37,140,892 | 2.68% |
| 2023-09-05 | 17.15 | 17.20 | 17.06 | 17.19 | 16.63 | qfq | 894,100 | 15,314,271 | 0.47% |
| 2023-09-04 | 17.02 | 17.16 | 16.70 | 17.11 | 16.55 | qfq | 1,598,160 | 27,218,831 | 1.48% |
| 2023-09-01 | 16.86 | 16.95 | 16.61 | 16.86 | 16.31 | qfq | 727,200 | 12,237,724 | 0.06% |
| 2023-08-31 | 17.01 | 17.01 | 16.66 | 16.85 | 16.30 | qfq | 1,031,800 | 17,296,728 | -0.47% |
| 2023-08-30 | 16.77 | 17.04 | 16.77 | 16.93 | 16.38 | qfq | 1,062,200 | 17,969,855 | 1.07% |
| 2023-08-29 | 16.07 | 16.80 | 15.97 | 16.75 | 16.20 | qfq | 1,932,720 | 32,185,418 | 4.49% |
| 2023-08-28 | 16.98 | 16.98 | 15.93 | 16.03 | 15.51 | qfq | 1,360,140 | 22,324,628 | -0.06% |
| 2023-08-25 | 16.18 | 16.55 | 16.00 | 16.04 | 15.52 | qfq | 852,360 | 13,839,577 | -0.80% |
| 2023-08-24 | 16.35 | 16.56 | 15.98 | 16.17 | 15.64 | qfq | 794,700 | 12,858,114 | -0.06% |
| 2023-08-23 | 16.61 | 16.61 | 16.15 | 16.18 | 15.65 | qfq | 766,500 | 12,504,786 | -2.53% |
| 2023-08-22 | 16.64 | 16.87 | 16.29 | 16.60 | 16.06 | qfq | 963,050 | 15,928,385 | -0.12% |
| 2023-08-21 | 16.63 | 16.85 | 16.48 | 16.62 | 16.08 | qfq | 1,143,000 | 19,073,971 | -0.36% |
| 2023-08-18 | 16.45 | 16.95 | 16.32 | 16.68 | 16.14 | qfq | 1,178,300 | 19,678,436 | 1.83% |
| 2023-08-17 | 15.79 | 16.39 | 15.64 | 16.38 | 15.85 | qfq | 974,300 | 15,705,765 | 3.61% |
| 2023-08-16 | 16.15 | 16.15 | 15.80 | 15.81 | 15.30 | qfq | 557,300 | 8,870,321 | -1.56% |
| 2023-08-15 | 16.33 | 16.33 | 15.91 | 16.06 | 15.54 | qfq | 785,024 | 12,614,130 | -0.37% |
| 2023-08-14 | 16.04 | 16.15 | 15.81 | 16.12 | 15.59 | qfq | 836,880 | 13,355,205 | 1.38% |
| 2023-08-11 | 16.15 | 16.50 | 15.90 | 15.90 | 15.38 | qfq | 787,700 | 12,679,289 | -1.55% |
| 2023-08-10 | 15.99 | 16.25 | 15.91 | 16.15 | 15.62 | qfq | 794,500 | 12,812,741 | 1.83% |
| 2023-08-09 | 16.15 | 16.18 | 15.75 | 15.86 | 15.34 | qfq | 1,242,691 | 19,711,247 | -1.80% |
| 2023-08-08 | 15.80 | 16.21 | 15.77 | 16.15 | 15.62 | qfq | 1,019,800 | 16,376,501 | 1.83% |
| 2023-08-07 | 15.92 | 15.99 | 15.74 | 15.86 | 15.34 | qfq | 721,560 | 11,460,434 | -0.38% |
| 2023-08-04 | 16.03 | 16.27 | 15.85 | 15.92 | 15.40 | qfq | 1,196,012 | 19,125,234 | -1.42% |
| 2023-08-03 | 16.73 | 16.73 | 16.06 | 16.15 | 15.62 | qfq | 1,094,900 | 17,767,916 | -2.77% |
| 2023-08-02 | 16.51 | 16.70 | 16.29 | 16.61 | 16.07 | qfq | 842,700 | 13,951,386 | 0.79% |
| 2023-08-01 | 16.69 | 16.82 | 16.30 | 16.48 | 15.94 | qfq | 1,217,100 | 20,028,284 | -1.26% |
| 2023-07-31 | 16.94 | 16.95 | 16.56 | 16.69 | 16.15 | qfq | 1,251,762 | 20,889,910 | -0.24% |
| 2023-07-28 | 16.87 | 17.04 | 16.63 | 16.73 | 16.19 | qfq | 1,286,380 | 21,591,009 | -1.53% |
| 2023-07-27 | 17.15 | 17.22 | 16.90 | 16.99 | 16.44 | qfq | 948,200 | 16,208,876 | -0.47% |
| 2023-07-26 | 17.14 | 17.29 | 16.97 | 17.07 | 16.51 | qfq | 899,200 | 15,360,699 | -1.04% |
| 2023-07-25 | 17.25 | 17.25 | 16.95 | 17.25 | 16.69 | qfq | 888,220 | 15,206,092 | 2.25% |
| 2023-07-24 | 16.82 | 17.09 | 16.73 | 16.87 | 16.32 | qfq | 647,000 | 10,946,994 | 0.30% |
| 2023-07-21 | 17.06 | 17.14 | 16.75 | 16.82 | 16.27 | qfq | 532,320 | 8,974,695 | -0.59% |
| 2023-07-20 | 17.05 | 17.25 | 16.91 | 16.92 | 16.37 | qfq | 1,089,110 | 18,581,446 | -0.35% |
| 2023-07-19 | 16.91 | 17.03 | 16.87 | 16.98 | 16.43 | qfq | 949,200 | 16,102,299 | 0.65% |
| 2023-07-18 | 16.79 | 17.02 | 16.78 | 16.87 | 16.32 | qfq | 912,460 | 15,422,728 | -0.30% |