RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
大宏立300865.SZ
最近收盘价21.182026-07-17
最近交易日2026-07-17
成交量（股）1,730,900
成交额（元）37,764,517
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-27 | 2024-05-09 | cash_dividend | 0.055 | — | — | — | 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 | 22.12 | 22.62 | 21.01 | 21.18 | 21.18 | qfq | 1,730,900 | 37,764,517 | -5.45% |
| 2026-07-16 | 21.58 | 22.80 | 21.28 | 22.40 | 22.40 | qfq | 1,756,508 | 39,043,312 | 3.23% |
| 2026-07-15 | 21.73 | 22.21 | 21.54 | 21.70 | 21.70 | qfq | 1,102,792 | 24,073,405 | -0.09% |
| 2026-07-14 | 21.43 | 21.78 | 20.76 | 21.72 | 21.72 | qfq | 1,686,529 | 35,883,470 | 1.35% |
| 2026-07-13 | 22.63 | 22.63 | 21.28 | 21.43 | 21.43 | qfq | 2,097,200 | 45,524,822 | -5.09% |
| 2026-07-10 | 21.49 | 23.15 | 21.49 | 22.58 | 22.58 | qfq | 2,057,192 | 46,069,398 | 3.44% |
| 2026-07-09 | 22.36 | 22.41 | 21.31 | 21.83 | 21.83 | qfq | 1,729,208 | 37,819,311 | -1.89% |
| 2026-07-08 | 23.02 | 23.20 | 22.08 | 22.25 | 22.25 | qfq | 1,611,903 | 36,182,378 | -3.30% |
| 2026-07-07 | 24.01 | 24.16 | 22.92 | 23.01 | 23.01 | qfq | 1,692,532 | 39,566,434 | -4.44% |
| 2026-07-06 | 24.28 | 25.35 | 23.89 | 24.08 | 24.08 | qfq | 2,883,539 | 70,694,488 | -1.83% |
| 2026-07-03 | 22.82 | 24.80 | 22.67 | 24.53 | 24.53 | qfq | 4,403,232 | 106,394,786 | 8.44% |
| 2026-07-02 | 22.00 | 23.36 | 21.88 | 22.62 | 22.62 | qfq | 2,582,500 | 58,830,745 | 2.26% |
| 2026-07-01 | 21.85 | 22.43 | 21.66 | 22.12 | 22.12 | qfq | 1,807,249 | 39,780,226 | 1.24% |
| 2026-06-30 | 21.79 | 22.30 | 21.46 | 21.85 | 21.85 | qfq | 1,759,900 | 38,501,104 | 0.28% |
| 2026-06-29 | 22.06 | 22.36 | 21.12 | 21.79 | 21.79 | qfq | 2,597,982 | 56,264,422 | -0.50% |
| 2026-06-26 | 22.50 | 22.95 | 21.69 | 21.90 | 21.90 | qfq | 1,944,285 | 42,895,038 | -3.99% |
| 2026-06-25 | 23.39 | 23.54 | 22.46 | 22.81 | 22.81 | qfq | 2,252,768 | 51,437,654 | -3.06% |
| 2026-06-24 | 24.52 | 24.93 | 23.38 | 23.53 | 23.53 | qfq | 2,138,100 | 51,122,647 | -4.39% |
| 2026-06-23 | 24.69 | 25.08 | 24.50 | 24.61 | 24.61 | qfq | 1,993,290 | 49,480,241 | 0.65% |
| 2026-06-22 | 24.27 | 24.45 | 23.05 | 24.45 | 24.45 | qfq | 2,409,000 | 56,951,494 | 0.62% |
| 2026-06-18 | 24.58 | 25.03 | 23.91 | 24.30 | 24.30 | qfq | 1,615,402 | 39,383,387 | -1.42% |
| 2026-06-17 | 25.82 | 25.82 | 24.41 | 24.65 | 24.65 | qfq | 1,941,500 | 48,109,248 | -3.82% |
| 2026-06-16 | 25.64 | 25.98 | 25.26 | 25.63 | 25.63 | qfq | 1,916,800 | 49,050,913 | -0.58% |
| 2026-06-15 | 24.91 | 26.80 | 24.91 | 25.78 | 25.78 | qfq | 3,095,788 | 80,956,980 | 2.30% |
| 2026-06-12 | 24.87 | 25.70 | 23.87 | 25.20 | 25.20 | qfq | 2,996,417 | 74,673,485 | 4.30% |
| 2026-06-11 | 24.18 | 24.78 | 23.70 | 24.16 | 24.16 | qfq | 1,540,924 | 37,144,416 | -2.03% |
| 2026-06-10 | 24.93 | 25.25 | 23.98 | 24.66 | 24.66 | qfq | 1,954,202 | 47,892,049 | -1.95% |
| 2026-06-09 | 25.58 | 25.68 | 24.77 | 25.15 | 25.12 | qfq | 1,905,659 | 47,960,236 | -0.36% |
| 2026-06-08 | 25.50 | 26.45 | 24.80 | 25.24 | 25.21 | qfq | 2,912,675 | 74,806,443 | -3.52% |
| 2026-06-05 | 25.51 | 26.58 | 25.03 | 26.16 | 26.13 | qfq | 2,235,956 | 57,862,699 | 2.55% |
| 2026-06-04 | 26.18 | 26.45 | 25.26 | 25.51 | 25.48 | qfq | 1,715,819 | 44,107,874 | -2.89% |
| 2026-06-03 | 27.03 | 27.04 | 25.95 | 26.27 | 26.24 | qfq | 1,901,425 | 50,253,499 | -2.34% |
| 2026-06-02 | 28.33 | 28.33 | 26.58 | 26.90 | 26.87 | qfq | 1,578,900 | 42,789,856 | -3.69% |
| 2026-06-01 | 27.27 | 28.28 | 27.10 | 27.93 | 27.90 | qfq | 2,226,200 | 62,190,240 | 2.46% |
| 2026-05-29 | 28.89 | 29.13 | 27.05 | 27.26 | 27.23 | qfq | 2,449,869 | 68,132,610 | -4.85% |
| 2026-05-28 | 28.41 | 29.05 | 27.84 | 28.65 | 28.62 | qfq | 2,065,308 | 58,794,017 | 0.84% |
| 2026-05-27 | 29.37 | 29.48 | 28.15 | 28.41 | 28.38 | qfq | 2,494,375 | 71,235,826 | -3.40% |
| 2026-05-26 | 30.29 | 30.39 | 29.01 | 29.41 | 29.37 | qfq | 1,965,879 | 57,903,922 | -2.94% |
| 2026-05-25 | 30.40 | 31.21 | 29.83 | 30.30 | 30.26 | qfq | 2,678,007 | 81,267,186 | -1.46% |
| 2026-05-22 | 29.90 | 31.07 | 29.74 | 30.75 | 30.71 | qfq | 2,407,290 | 73,251,679 | 3.43% |
| 2026-05-21 | 30.80 | 31.08 | 29.55 | 29.73 | 29.69 | qfq | 2,507,388 | 76,232,941 | -4.07% |
| 2026-05-20 | 31.23 | 31.32 | 30.60 | 30.99 | 30.95 | qfq | 2,108,918 | 65,149,297 | -0.74% |
| 2026-05-19 | 31.20 | 31.50 | 30.70 | 31.22 | 31.18 | qfq | 2,105,176 | 65,455,133 | -0.03% |
| 2026-05-18 | 31.02 | 31.60 | 30.77 | 31.23 | 31.19 | qfq | 2,459,300 | 76,518,733 | 0.68% |
| 2026-05-15 | 31.10 | 31.80 | 30.73 | 31.02 | 30.98 | qfq | 2,873,200 | 89,585,920 | -0.64% |
| 2026-05-14 | 31.91 | 31.91 | 31.18 | 31.22 | 31.18 | qfq | 3,078,300 | 96,956,434 | -2.44% |
| 2026-05-13 | 32.29 | 32.79 | 31.71 | 32.00 | 31.96 | qfq | 2,838,900 | 91,261,063 | -1.08% |
| 2026-05-12 | 32.84 | 33.13 | 31.95 | 32.35 | 32.31 | qfq | 3,319,699 | 107,484,069 | -2.27% |
| 2026-05-11 | 32.73 | 33.50 | 31.71 | 33.10 | 33.06 | qfq | 6,310,345 | 206,116,254 | 0.30% |
| 2026-05-08 | 31.09 | 33.27 | 31.09 | 33.00 | 32.96 | qfq | 5,693,611 | 182,803,447 | 6.38% |
| 2026-05-07 | 30.97 | 31.39 | 30.88 | 31.02 | 30.98 | qfq | 3,104,073 | 96,556,474 | 0.10% |
| 2026-05-06 | 30.78 | 31.33 | 30.54 | 30.99 | 30.95 | qfq | 4,172,643 | 129,020,707 | 1.81% |
| 2026-04-30 | 30.50 | 30.68 | 30.16 | 30.44 | 30.40 | qfq | 3,333,285 | 101,485,350 | -0.49% |
| 2026-04-29 | 30.03 | 31.50 | 29.72 | 30.59 | 30.55 | qfq | 4,474,568 | 136,651,817 | 0.99% |
| 2026-04-28 | 31.33 | 31.46 | 30.20 | 30.29 | 30.25 | qfq | 5,564,263 | 170,256,311 | -5.08% |
| 2026-04-27 | 30.20 | 32.00 | 30.01 | 31.91 | 31.87 | qfq | 8,373,060 | 263,371,660 | 3.98% |
| 2026-04-24 | 29.76 | 31.50 | 29.10 | 30.69 | 30.65 | qfq | 8,506,496 | 260,878,292 | 2.88% |
| 2026-04-23 | 29.12 | 32.71 | 29.12 | 29.83 | 29.79 | qfq | 7,945,031 | 242,719,065 | 7.50% |
| 2026-04-22 | 28.05 | 28.05 | 27.50 | 27.75 | 27.72 | qfq | 1,185,600 | 32,845,025 | 0.00% |
| 2026-04-21 | 27.53 | 28.09 | 27.35 | 27.75 | 27.72 | qfq | 1,482,800 | 41,139,319 | 0.80% |
| 2026-04-20 | 27.74 | 27.99 | 27.45 | 27.53 | 27.50 | qfq | 1,947,454 | 53,763,802 | -0.86% |
| 2026-04-17 | 27.27 | 27.99 | 27.16 | 27.77 | 27.74 | qfq | 1,578,562 | 43,641,065 | 1.83% |
| 2026-04-16 | 26.56 | 27.34 | 26.50 | 27.27 | 27.24 | qfq | 1,094,900 | 29,564,549 | 2.63% |
| 2026-04-15 | 26.72 | 27.02 | 26.42 | 26.57 | 26.54 | qfq | 761,200 | 20,359,623 | -0.23% |
| 2026-04-14 | 26.71 | 26.93 | 26.36 | 26.63 | 26.60 | qfq | 575,900 | 15,293,497 | 0.30% |
| 2026-04-13 | 26.93 | 26.93 | 26.36 | 26.55 | 26.52 | qfq | 759,600 | 20,136,616 | -0.60% |
| 2026-04-10 | 26.58 | 27.08 | 26.46 | 26.71 | 26.68 | qfq | 818,600 | 21,981,399 | 1.71% |
| 2026-04-09 | 26.99 | 26.99 | 26.14 | 26.26 | 26.23 | qfq | 779,100 | 20,692,708 | -2.70% |
| 2026-04-08 | 26.53 | 27.00 | 26.52 | 26.99 | 26.96 | qfq | 1,091,807 | 29,361,981 | 3.57% |
| 2026-04-07 | 25.55 | 26.16 | 25.12 | 26.06 | 26.03 | qfq | 858,400 | 22,148,208 | 2.48% |
| 2026-04-03 | 26.40 | 26.41 | 25.17 | 25.43 | 25.40 | qfq | 746,007 | 19,049,326 | -2.83% |
| 2026-04-02 | 26.50 | 26.81 | 25.96 | 26.17 | 26.14 | qfq | 931,700 | 24,555,832 | -1.39% |
| 2026-04-01 | 26.91 | 27.00 | 26.18 | 26.54 | 26.51 | qfq | 976,185 | 25,813,271 | 1.49% |
| 2026-03-31 | 26.57 | 27.18 | 26.07 | 26.15 | 26.12 | qfq | 1,344,025 | 35,736,106 | -0.72% |
| 2026-03-30 | 25.92 | 26.34 | 25.60 | 26.34 | 26.31 | qfq | 946,207 | 24,638,139 | 0.84% |
| 2026-03-27 | 25.30 | 26.30 | 25.17 | 26.12 | 26.09 | qfq | 805,100 | 20,857,338 | 2.23% |
| 2026-03-26 | 26.40 | 26.62 | 25.40 | 25.55 | 25.52 | qfq | 932,800 | 24,077,626 | -3.26% |
| 2026-03-25 | 26.12 | 26.65 | 25.90 | 26.41 | 26.38 | qfq | 985,025 | 25,994,536 | 2.36% |
| 2026-03-24 | 25.05 | 25.93 | 24.44 | 25.80 | 25.77 | qfq | 2,009,246 | 50,625,094 | 6.04% |
| 2026-03-23 | 25.63 | 25.69 | 23.93 | 24.33 | 24.30 | qfq | 1,996,130 | 49,573,161 | -6.85% |
| 2026-03-20 | 27.16 | 27.65 | 26.00 | 26.12 | 26.09 | qfq | 1,307,100 | 34,817,802 | -3.83% |
| 2026-03-19 | 28.07 | 28.16 | 27.04 | 27.16 | 27.13 | qfq | 929,600 | 25,554,619 | -3.79% |
| 2026-03-18 | 27.78 | 28.23 | 27.44 | 28.23 | 28.20 | qfq | 982,598 | 27,362,138 | 2.28% |
| 2026-03-17 | 28.65 | 28.93 | 27.51 | 27.60 | 27.57 | qfq | 1,112,100 | 31,246,297 | -3.09% |
| 2026-03-16 | 28.56 | 28.91 | 28.20 | 28.48 | 28.45 | qfq | 1,094,200 | 31,206,582 | 0.21% |
| 2026-03-13 | 28.76 | 29.30 | 28.37 | 28.42 | 28.39 | qfq | 879,800 | 25,318,321 | -1.18% |
| 2026-03-12 | 29.61 | 29.61 | 28.70 | 28.76 | 28.73 | qfq | 1,160,200 | 33,746,003 | -2.81% |
| 2026-03-11 | 29.77 | 30.00 | 29.41 | 29.59 | 29.55 | qfq | 980,200 | 29,038,026 | -0.44% |
| 2026-03-10 | 29.10 | 29.78 | 28.98 | 29.72 | 29.68 | qfq | 1,076,308 | 31,788,096 | 3.16% |
| 2026-03-09 | 28.80 | 29.17 | 28.38 | 28.81 | 28.78 | qfq | 1,270,100 | 36,480,464 | -0.96% |
| 2026-03-06 | 27.87 | 29.15 | 27.65 | 29.09 | 29.06 | qfq | 1,300,916 | 37,407,520 | 3.74% |
| 2026-03-05 | 28.41 | 28.68 | 27.89 | 28.04 | 28.01 | qfq | 1,175,746 | 33,262,228 | 0.43% |
| 2026-03-04 | 27.67 | 28.24 | 27.49 | 27.92 | 27.89 | qfq | 1,108,939 | 30,900,844 | -0.64% |
| 2026-03-03 | 29.06 | 29.68 | 28.00 | 28.10 | 28.07 | qfq | 1,598,800 | 46,040,952 | -3.10% |
| 2026-03-02 | 29.89 | 30.05 | 28.80 | 29.00 | 28.97 | qfq | 1,649,015 | 48,312,592 | -4.16% |
| 2026-02-27 | 29.85 | 30.33 | 29.85 | 30.26 | 30.22 | qfq | 1,130,100 | 34,102,685 | 0.80% |
| 2026-02-26 | 30.25 | 30.35 | 29.88 | 30.02 | 29.98 | qfq | 983,800 | 29,533,684 | -0.43% |
| 2026-02-25 | 30.46 | 30.46 | 30.10 | 30.15 | 30.11 | qfq | 972,264 | 29,429,261 | -0.63% |
| 2026-02-24 | 29.97 | 30.38 | 29.86 | 30.34 | 30.30 | qfq | 1,314,400 | 39,756,757 | 2.22% |
| 2026-02-13 | 29.70 | 30.10 | 29.66 | 29.68 | 29.64 | qfq | 890,203 | 26,650,008 | -0.07% |
| 2026-02-12 | 30.22 | 30.49 | 29.70 | 29.70 | 29.66 | qfq | 896,096 | 26,811,842 | -1.23% |
| 2026-02-11 | 29.98 | 30.31 | 29.77 | 30.07 | 30.03 | qfq | 731,900 | 22,035,473 | 0.23% |
| 2026-02-10 | 30.56 | 30.56 | 29.90 | 30.00 | 29.96 | qfq | 1,035,200 | 31,152,903 | -0.60% |
| 2026-02-09 | 29.82 | 30.20 | 29.48 | 30.18 | 30.14 | qfq | 1,351,735 | 40,533,289 | 2.65% |
| 2026-02-06 | 29.00 | 29.73 | 28.81 | 29.40 | 29.36 | qfq | 1,195,200 | 35,169,160 | 1.00% |
| 2026-02-05 | 29.33 | 29.64 | 29.11 | 29.11 | 29.08 | qfq | 954,300 | 28,015,172 | -1.39% |
| 2026-02-04 | 29.40 | 29.83 | 29.15 | 29.52 | 29.48 | qfq | 1,735,000 | 51,129,579 | 0.89% |
| 2026-02-03 | 28.64 | 29.28 | 28.51 | 29.26 | 29.23 | qfq | 1,411,800 | 40,920,117 | 2.67% |
| 2026-02-02 | 28.50 | 29.49 | 28.50 | 28.50 | 28.47 | qfq | 1,572,800 | 45,505,983 | -1.99% |
| 2026-01-30 | 28.68 | 29.15 | 28.30 | 29.08 | 29.05 | qfq | 2,056,040 | 59,119,242 | 0.62% |
| 2026-01-29 | 30.45 | 30.45 | 28.78 | 28.90 | 28.87 | qfq | 3,793,800 | 111,564,856 | -5.21% |
| 2026-01-28 | 29.35 | 31.24 | 28.94 | 30.49 | 30.45 | qfq | 5,292,096 | 160,967,476 | 3.25% |
| 2026-01-27 | 29.50 | 29.72 | 28.64 | 29.53 | 29.49 | qfq | 1,522,800 | 44,516,541 | -0.67% |
| 2026-01-26 | 29.78 | 30.17 | 29.35 | 29.73 | 29.69 | qfq | 1,769,591 | 52,557,565 | -0.10% |
| 2026-01-23 | 29.83 | 29.99 | 29.48 | 29.76 | 29.72 | qfq | 1,079,900 | 32,015,057 | -0.33% |
| 2026-01-22 | 29.55 | 29.97 | 29.41 | 29.86 | 29.82 | qfq | 1,223,500 | 36,422,497 | 1.43% |
| 2026-01-21 | 29.12 | 29.50 | 28.48 | 29.44 | 29.40 | qfq | 1,394,704 | 40,659,479 | 0.96% |
| 2026-01-20 | 29.45 | 29.80 | 28.86 | 29.16 | 29.13 | qfq | 1,583,779 | 46,436,434 | -0.65% |
| 2026-01-19 | 29.67 | 29.67 | 29.01 | 29.35 | 29.31 | qfq | 1,393,200 | 40,872,422 | 0.62% |
| 2026-01-16 | 28.90 | 29.30 | 28.71 | 29.17 | 29.14 | qfq | 1,670,819 | 48,472,271 | 1.25% |
| 2026-01-15 | 28.67 | 28.85 | 28.34 | 28.81 | 28.78 | qfq | 1,357,191 | 38,836,691 | 0.91% |
| 2026-01-14 | 28.51 | 29.10 | 28.15 | 28.55 | 28.52 | qfq | 1,897,778 | 54,534,511 | -0.21% |
| 2026-01-13 | 28.95 | 29.14 | 28.51 | 28.61 | 28.58 | qfq | 1,583,995 | 45,705,270 | -1.17% |
| 2026-01-12 | 28.48 | 29.01 | 28.30 | 28.95 | 28.92 | qfq | 1,803,387 | 51,787,055 | 1.94% |
| 2026-01-09 | 28.25 | 28.49 | 28.07 | 28.40 | 28.37 | qfq | 1,312,355 | 37,153,142 | 0.46% |
| 2026-01-08 | 27.67 | 28.50 | 27.61 | 28.27 | 28.24 | qfq | 1,784,400 | 50,386,364 | 2.06% |
| 2026-01-07 | 27.81 | 27.90 | 27.36 | 27.70 | 27.67 | qfq | 1,099,500 | 30,399,345 | -0.40% |
| 2026-01-06 | 27.72 | 28.09 | 27.65 | 27.81 | 27.78 | qfq | 1,279,805 | 35,695,918 | 0.32% |
| 2026-01-05 | 27.29 | 27.73 | 27.15 | 27.72 | 27.69 | qfq | 1,251,700 | 34,464,210 | 1.80% |
| 2025-12-31 | 27.06 | 27.33 | 26.71 | 27.23 | 27.20 | qfq | 1,055,450 | 28,596,276 | 0.41% |
| 2025-12-30 | 27.22 | 28.00 | 27.03 | 27.12 | 27.09 | qfq | 1,252,800 | 34,371,187 | -0.26% |
| 2025-12-29 | 27.10 | 27.27 | 26.95 | 27.19 | 27.16 | qfq | 959,058 | 26,049,411 | 0.26% |
| 2025-12-26 | 27.62 | 27.62 | 26.93 | 27.12 | 27.09 | qfq | 1,166,426 | 31,729,119 | -0.99% |
| 2025-12-25 | 27.24 | 27.45 | 27.09 | 27.39 | 27.36 | qfq | 950,598 | 25,956,190 | 1.29% |
| 2025-12-24 | 26.80 | 27.10 | 26.45 | 27.04 | 27.01 | qfq | 913,707 | 24,554,878 | 1.65% |
| 2025-12-23 | 26.63 | 27.23 | 26.43 | 26.60 | 26.57 | qfq | 1,483,207 | 39,582,328 | -0.34% |
| 2025-12-22 | 27.19 | 27.32 | 26.69 | 26.69 | 26.66 | qfq | 1,135,000 | 30,582,734 | -1.37% |
| 2025-12-19 | 26.74 | 27.19 | 26.65 | 27.06 | 27.03 | qfq | 1,008,800 | 27,208,909 | 1.69% |
| 2025-12-18 | 26.17 | 26.85 | 26.15 | 26.61 | 26.58 | qfq | 1,244,800 | 33,146,366 | 1.53% |
| 2025-12-17 | 26.58 | 26.58 | 25.62 | 26.21 | 26.18 | qfq | 1,332,100 | 34,663,655 | -0.38% |
| 2025-12-16 | 26.83 | 26.86 | 26.20 | 26.31 | 26.28 | qfq | 876,678 | 23,156,849 | -1.94% |
| 2025-12-15 | 26.77 | 27.10 | 26.23 | 26.83 | 26.80 | qfq | 865,226 | 23,129,182 | 0.15% |
| 2025-12-12 | 26.87 | 27.25 | 26.47 | 26.79 | 26.76 | qfq | 1,021,900 | 27,531,556 | 0.11% |
| 2025-12-11 | 27.65 | 27.90 | 26.76 | 26.76 | 26.73 | qfq | 1,543,000 | 41,820,467 | -3.22% |
| 2025-12-10 | 27.90 | 28.18 | 27.52 | 27.65 | 27.62 | qfq | 1,083,290 | 30,049,773 | -1.50% |
| 2025-12-09 | 28.63 | 29.10 | 28.00 | 28.07 | 28.04 | qfq | 1,664,400 | 47,237,465 | -1.82% |
| 2025-12-08 | 28.45 | 28.69 | 28.21 | 28.59 | 28.56 | qfq | 1,019,785 | 29,050,355 | 1.02% |
| 2025-12-05 | 27.74 | 28.34 | 27.40 | 28.30 | 28.27 | qfq | 1,300,196 | 36,308,460 | 2.28% |
| 2025-12-04 | 28.25 | 28.32 | 27.65 | 27.67 | 27.64 | qfq | 1,197,788 | 33,378,691 | -2.05% |
| 2025-12-03 | 28.47 | 28.75 | 28.06 | 28.25 | 28.22 | qfq | 1,120,384 | 31,699,088 | -1.05% |
| 2025-12-02 | 29.07 | 29.15 | 28.52 | 28.55 | 28.52 | qfq | 894,584 | 25,667,495 | -1.92% |
| 2025-12-01 | 29.00 | 29.46 | 28.95 | 29.11 | 29.08 | qfq | 993,597 | 29,028,186 | 0.14% |
| 2025-11-28 | 28.84 | 29.13 | 28.50 | 29.07 | 29.04 | qfq | 849,600 | 24,493,498 | 0.73% |
| 2025-11-27 | 28.76 | 29.17 | 28.50 | 28.86 | 28.83 | qfq | 1,223,697 | 35,380,800 | 0.94% |
| 2025-11-26 | 29.60 | 29.70 | 28.53 | 28.59 | 28.56 | qfq | 1,914,575 | 55,575,133 | -3.58% |
| 2025-11-25 | 28.63 | 29.90 | 28.63 | 29.65 | 29.61 | qfq | 1,847,902 | 54,176,636 | 3.45% |
| 2025-11-24 | 28.40 | 28.76 | 28.17 | 28.66 | 28.63 | qfq | 1,076,780 | 30,706,011 | 2.10% |
| 2025-11-21 | 29.64 | 29.64 | 27.98 | 28.07 | 28.04 | qfq | 1,789,077 | 51,102,739 | -4.69% |
| 2025-11-20 | 29.70 | 30.09 | 29.28 | 29.45 | 29.41 | qfq | 1,074,293 | 31,748,329 | -0.71% |
| 2025-11-19 | 30.55 | 30.70 | 29.58 | 29.66 | 29.62 | qfq | 1,999,196 | 59,771,340 | -3.07% |
| 2025-11-18 | 30.47 | 31.50 | 30.20 | 30.60 | 30.56 | qfq | 2,346,181 | 71,939,317 | 0.33% |
| 2025-11-17 | 30.85 | 31.89 | 30.30 | 30.50 | 30.46 | qfq | 2,375,584 | 73,229,110 | -1.26% |
| 2025-11-14 | 30.18 | 31.46 | 29.98 | 30.89 | 30.85 | qfq | 2,603,279 | 80,324,042 | 2.32% |
| 2025-11-13 | 30.26 | 30.33 | 29.87 | 30.19 | 30.15 | qfq | 1,487,252 | 44,778,048 | 0.03% |
| 2025-11-12 | 30.61 | 30.75 | 30.13 | 30.18 | 30.14 | qfq | 1,993,750 | 60,539,036 | -0.82% |
| 2025-11-11 | 31.89 | 31.89 | 30.10 | 30.43 | 30.39 | qfq | 4,534,297 | 139,317,240 | -5.08% |
| 2025-11-10 | 33.10 | 34.39 | 32.06 | 32.06 | 32.02 | qfq | 4,977,703 | 164,373,068 | 0.75% |
| 2025-11-07 | 32.00 | 32.70 | 31.65 | 31.82 | 31.78 | qfq | 2,876,408 | 92,751,647 | -1.03% |
| 2025-11-06 | 32.12 | 32.53 | 31.88 | 32.15 | 32.11 | qfq | 2,752,875 | 88,657,798 | -0.09% |
| 2025-11-05 | 32.20 | 33.60 | 32.00 | 32.18 | 32.14 | qfq | 3,021,700 | 98,215,387 | -0.59% |
| 2025-11-04 | 33.00 | 33.00 | 32.16 | 32.37 | 32.33 | qfq | 3,779,334 | 122,575,635 | -1.97% |
| 2025-11-03 | 29.98 | 33.92 | 29.71 | 33.02 | 32.98 | qfq | 7,349,215 | 234,628,223 | 11.29% |
| 2025-10-31 | 29.55 | 30.00 | 29.55 | 29.67 | 29.63 | qfq | 1,955,892 | 58,250,495 | 0.61% |
| 2025-10-30 | 30.28 | 30.38 | 29.45 | 29.49 | 29.45 | qfq | 2,538,589 | 75,807,716 | -3.06% |
| 2025-10-29 | 30.97 | 30.99 | 30.11 | 30.42 | 30.38 | qfq | 2,903,271 | 88,320,915 | -2.25% |
| 2025-10-28 | 31.94 | 32.12 | 31.12 | 31.12 | 31.08 | qfq | 3,058,509 | 95,887,732 | -3.17% |
| 2025-10-27 | 32.00 | 32.45 | 31.57 | 32.14 | 32.10 | qfq | 3,884,466 | 124,354,906 | -2.90% |
| 2025-10-24 | 32.79 | 33.90 | 32.00 | 33.10 | 33.06 | qfq | 4,750,041 | 156,476,586 | 0.58% |
| 2025-10-23 | 33.95 | 33.95 | 32.67 | 32.91 | 32.87 | qfq | 6,114,890 | 202,367,414 | -5.97% |
| 2025-10-22 | 32.45 | 35.00 | 31.91 | 35.00 | 34.96 | qfq | 10,632,265 | 362,713,599 | 7.49% |
| 2025-10-21 | 30.84 | 33.57 | 30.84 | 32.56 | 32.52 | qfq | 5,164,212 | 167,096,757 | 6.61% |
| 2025-10-20 | 31.53 | 31.65 | 30.36 | 30.54 | 30.50 | qfq | 2,081,900 | 64,163,564 | -1.48% |
| 2025-10-17 | 32.05 | 32.30 | 31.00 | 31.00 | 30.96 | qfq | 3,508,773 | 110,814,518 | -4.23% |
| 2025-10-16 | 30.37 | 32.49 | 29.66 | 32.37 | 32.33 | qfq | 4,395,205 | 137,104,350 | 6.45% |
| 2025-10-15 | 29.77 | 30.60 | 29.77 | 30.41 | 30.37 | qfq | 1,385,900 | 41,984,183 | 0.46% |
| 2025-10-14 | 30.37 | 30.89 | 30.15 | 30.27 | 30.23 | qfq | 1,698,400 | 51,845,797 | 0.17% |
| 2025-10-13 | 29.00 | 30.34 | 28.30 | 30.22 | 30.18 | qfq | 1,772,100 | 52,514,431 | -0.53% |
| 2025-10-10 | 30.60 | 30.83 | 30.15 | 30.38 | 30.34 | qfq | 1,707,656 | 52,190,755 | 0.00% |
| 2025-10-09 | 29.88 | 30.95 | 29.88 | 30.38 | 30.34 | qfq | 2,704,245 | 82,776,647 | 1.67% |
| 2025-09-30 | 30.15 | 30.15 | 29.65 | 29.88 | 29.84 | qfq | 1,186,900 | 35,392,231 | 0.40% |
| 2025-09-29 | 29.84 | 30.00 | 29.03 | 29.76 | 29.72 | qfq | 1,524,869 | 45,313,300 | 0.40% |
| 2025-09-26 | 29.72 | 30.15 | 29.35 | 29.64 | 29.60 | qfq | 1,527,489 | 45,598,494 | -0.20% |
| 2025-09-25 | 30.30 | 30.60 | 29.70 | 29.70 | 29.66 | qfq | 1,339,161 | 40,339,786 | -1.79% |
| 2025-09-24 | 30.00 | 30.40 | 29.80 | 30.24 | 30.20 | qfq | 1,133,500 | 34,229,194 | 0.27% |
| 2025-09-23 | 30.77 | 30.77 | 29.30 | 30.16 | 30.12 | qfq | 2,182,236 | 65,142,031 | -2.08% |
| 2025-09-22 | 30.89 | 30.94 | 30.35 | 30.80 | 30.76 | qfq | 1,460,484 | 44,658,958 | -0.13% |
| 2025-09-19 | 30.93 | 31.40 | 30.50 | 30.84 | 30.80 | qfq | 1,497,684 | 46,173,456 | 0.13% |
| 2025-09-18 | 31.86 | 31.99 | 30.80 | 30.80 | 30.76 | qfq | 2,434,253 | 76,450,772 | -3.42% |
| 2025-09-17 | 32.11 | 32.28 | 31.79 | 31.89 | 31.85 | qfq | 1,326,570 | 42,512,499 | -0.69% |
| 2025-09-16 | 31.50 | 32.14 | 31.36 | 32.11 | 32.07 | qfq | 1,686,068 | 53,524,088 | 1.94% |
| 2025-09-15 | 32.10 | 32.10 | 31.50 | 31.50 | 31.46 | qfq | 1,529,989 | 48,532,058 | -1.75% |
| 2025-09-12 | 31.99 | 32.50 | 31.51 | 32.06 | 32.02 | qfq | 1,821,044 | 58,565,559 | 0.47% |
| 2025-09-11 | 31.66 | 31.99 | 31.22 | 31.91 | 31.87 | qfq | 1,890,100 | 59,769,096 | 0.66% |
| 2025-09-10 | 32.30 | 32.41 | 31.68 | 31.70 | 31.66 | qfq | 1,287,719 | 41,149,468 | -1.31% |
| 2025-09-09 | 32.50 | 32.75 | 32.02 | 32.12 | 32.08 | qfq | 1,473,526 | 47,721,170 | -1.56% |
| 2025-09-08 | 32.50 | 32.88 | 32.13 | 32.63 | 32.59 | qfq | 1,916,533 | 62,326,720 | 1.84% |
| 2025-09-05 | 31.59 | 32.05 | 30.86 | 32.04 | 32.00 | qfq | 1,710,576 | 54,214,187 | 1.46% |
| 2025-09-04 | 31.71 | 32.35 | 31.14 | 31.58 | 31.54 | qfq | 2,025,121 | 64,565,803 | -0.63% |
| 2025-09-03 | 33.39 | 33.39 | 31.78 | 31.78 | 31.74 | qfq | 1,858,601 | 60,338,977 | -3.76% |
| 2025-09-02 | 32.91 | 33.58 | 31.82 | 33.02 | 32.98 | qfq | 3,110,945 | 101,377,159 | 0.36% |
| 2025-09-01 | 32.45 | 33.14 | 32.40 | 32.90 | 32.86 | qfq | 2,069,118 | 67,835,782 | 1.73% |
| 2025-08-29 | 32.78 | 33.08 | 32.31 | 32.34 | 32.30 | qfq | 2,138,784 | 69,739,295 | -1.64% |
| 2025-08-28 | 32.90 | 33.50 | 31.49 | 32.88 | 32.84 | qfq | 3,459,660 | 112,572,865 | 0.03% |
| 2025-08-27 | 34.19 | 34.47 | 32.78 | 32.87 | 32.83 | qfq | 3,981,943 | 134,422,145 | -3.89% |
| 2025-08-26 | 35.41 | 35.41 | 34.12 | 34.20 | 34.16 | qfq | 4,654,372 | 161,053,287 | -3.61% |
| 2025-08-25 | 35.10 | 35.83 | 34.82 | 35.48 | 35.44 | qfq | 3,998,169 | 141,115,702 | -0.06% |
| 2025-08-22 | 35.39 | 35.78 | 35.03 | 35.50 | 35.46 | qfq | 3,212,200 | 113,787,073 | -0.34% |
| 2025-08-21 | 36.43 | 36.80 | 35.35 | 35.62 | 35.58 | qfq | 4,911,491 | 176,713,878 | -1.27% |
| 2025-08-20 | 37.58 | 37.74 | 35.56 | 36.08 | 36.04 | qfq | 6,794,890 | 246,116,426 | -1.96% |
| 2025-08-19 | 34.87 | 36.89 | 34.55 | 36.80 | 36.76 | qfq | 9,481,650 | 341,493,944 | 5.44% |
| 2025-08-18 | 34.07 | 35.15 | 33.99 | 34.90 | 34.86 | qfq | 6,421,790 | 222,662,644 | 2.35% |
| 2025-08-15 | 33.91 | 34.25 | 33.00 | 34.10 | 34.06 | qfq | 6,216,785 | 208,427,442 | -1.25% |
| 2025-08-14 | 33.75 | 35.16 | 33.51 | 34.53 | 34.49 | qfq | 7,962,549 | 275,695,856 | 2.71% |
| 2025-08-13 | 33.52 | 33.87 | 33.37 | 33.62 | 33.58 | qfq | 2,904,400 | 97,582,739 | 0.48% |
| 2025-08-12 | 34.02 | 34.08 | 33.28 | 33.46 | 33.42 | qfq | 3,708,361 | 124,483,176 | -1.93% |
| 2025-08-11 | 34.60 | 34.60 | 34.00 | 34.12 | 34.08 | qfq | 3,697,500 | 126,455,004 | 0.06% |
| 2025-08-08 | 33.71 | 34.50 | 33.46 | 34.10 | 34.06 | qfq | 4,401,172 | 149,839,103 | 0.65% |
| 2025-08-07 | 34.29 | 34.34 | 33.68 | 33.88 | 33.84 | qfq | 3,052,500 | 103,373,732 | -0.70% |
| 2025-08-06 | 34.19 | 34.40 | 33.87 | 34.12 | 34.08 | qfq | 3,362,910 | 114,734,921 | -0.47% |
| 2025-08-05 | 34.70 | 35.29 | 34.18 | 34.28 | 34.24 | qfq | 4,294,061 | 148,353,237 | -1.83% |
| 2025-08-04 | 34.70 | 34.95 | 34.10 | 34.92 | 34.88 | qfq | 3,513,392 | 121,758,775 | 1.42% |
| 2025-08-01 | 35.09 | 35.16 | 34.29 | 34.43 | 34.39 | qfq | 3,633,763 | 125,946,044 | -1.85% |
| 2025-07-31 | 35.61 | 36.30 | 35.00 | 35.08 | 35.04 | qfq | 5,891,560 | 208,906,024 | -1.93% |
| 2025-07-30 | 37.01 | 37.43 | 35.60 | 35.77 | 35.73 | qfq | 7,565,160 | 275,525,445 | -4.69% |
| 2025-07-29 | 36.51 | 37.58 | 35.57 | 37.53 | 37.49 | qfq | 10,421,582 | 381,033,297 | 2.74% |
| 2025-07-28 | 36.57 | 37.20 | 36.23 | 36.53 | 36.49 | qfq | 6,196,600 | 226,569,323 | -1.14% |
| 2025-07-25 | 38.79 | 39.77 | 36.90 | 36.95 | 36.91 | qfq | 12,392,862 | 471,489,818 | -8.72% |
| 2025-07-24 | 40.13 | 43.18 | 38.76 | 40.48 | 40.43 | qfq | 15,004,444 | 606,193,223 | -6.58% |
| 2025-07-23 | 49.00 | 52.62 | 43.33 | 43.33 | 43.28 | qfq | 22,468,898 | 1,087,633,496 | -1.19% |
| 2025-07-22 | 40.00 | 43.85 | 39.00 | 43.85 | 43.80 | qfq | 10,374,187 | 442,604,746 | 20.01% |
| 2025-07-21 | 36.25 | 36.54 | 33.33 | 36.54 | 36.50 | qfq | 12,045,292 | 426,140,969 | 20.00% |
| 2025-07-18 | 29.40 | 31.88 | 29.16 | 30.45 | 30.41 | qfq | 7,423,563 | 227,303,920 | 3.57% |
| 2025-07-17 | 29.08 | 29.63 | 28.53 | 29.40 | 29.36 | qfq | 3,782,816 | 110,805,775 | 2.91% |
| 2025-07-16 | 28.13 | 29.66 | 28.01 | 28.57 | 28.54 | qfq | 2,877,916 | 83,204,203 | 1.46% |
| 2025-07-15 | 29.81 | 29.86 | 28.05 | 28.16 | 28.13 | qfq | 2,892,900 | 82,997,792 | -3.66% |
| 2025-07-14 | 28.72 | 29.80 | 28.69 | 29.23 | 29.20 | qfq | 2,837,600 | 82,932,914 | 1.81% |
| 2025-07-11 | 28.97 | 28.97 | 28.25 | 28.71 | 28.68 | qfq | 2,098,043 | 59,947,351 | -1.03% |
| 2025-07-10 | 29.04 | 29.24 | 28.25 | 29.01 | 28.98 | qfq | 2,962,500 | 84,994,693 | -0.10% |
| 2025-07-09 | 29.21 | 29.52 | 28.72 | 29.04 | 29.01 | qfq | 2,705,614 | 78,557,814 | -0.79% |
| 2025-07-08 | 29.60 | 29.65 | 28.95 | 29.27 | 29.24 | qfq | 3,138,700 | 91,562,164 | -0.54% |
| 2025-07-07 | 27.83 | 29.52 | 27.60 | 29.43 | 29.39 | qfq | 5,478,500 | 158,074,956 | 6.55% |
| 2025-07-04 | 28.21 | 28.41 | 27.54 | 27.62 | 27.59 | qfq | 1,987,100 | 55,289,909 | -2.20% |
| 2025-07-03 | 28.05 | 28.46 | 27.75 | 28.24 | 28.21 | qfq | 2,033,400 | 57,297,364 | 0.97% |
| 2025-07-02 | 28.35 | 28.60 | 27.52 | 27.97 | 27.94 | qfq | 2,502,800 | 70,250,657 | -1.48% |
| 2025-07-01 | 28.83 | 29.20 | 28.01 | 28.39 | 28.36 | qfq | 2,907,500 | 82,739,437 | -1.59% |
| 2025-06-30 | 28.34 | 28.88 | 28.21 | 28.85 | 28.82 | qfq | 2,780,000 | 79,753,388 | 1.80% |
| 2025-06-27 | 28.00 | 28.40 | 27.80 | 28.34 | 28.31 | qfq | 2,165,100 | 60,970,283 | 0.75% |
| 2025-06-26 | 28.30 | 28.96 | 27.91 | 28.13 | 28.10 | qfq | 3,578,723 | 101,723,005 | 0.25% |
| 2025-06-25 | 28.47 | 28.58 | 27.75 | 28.06 | 28.03 | qfq | 3,580,900 | 100,442,103 | -1.82% |
| 2025-06-24 | 29.18 | 29.29 | 28.42 | 28.58 | 28.55 | qfq | 3,515,200 | 100,801,027 | -0.24% |
| 2025-06-23 | 28.01 | 28.88 | 27.52 | 28.65 | 28.62 | qfq | 3,909,000 | 110,893,644 | 0.39% |
| 2025-06-20 | 28.02 | 28.59 | 27.08 | 28.54 | 28.51 | qfq | 4,729,700 | 131,273,583 | 2.66% |
| 2025-06-19 | 28.40 | 29.55 | 27.75 | 27.80 | 27.77 | qfq | 5,138,202 | 145,567,758 | -3.67% |
| 2025-06-18 | 30.08 | 30.08 | 28.61 | 28.86 | 28.83 | qfq | 5,450,298 | 159,095,244 | -4.88% |
| 2025-06-17 | 31.60 | 31.68 | 29.80 | 30.34 | 30.30 | qfq | 7,159,102 | 217,741,127 | -4.08% |
| 2025-06-16 | 29.62 | 32.30 | 28.63 | 31.63 | 31.59 | qfq | 9,066,700 | 280,919,498 | 2.79% |
| 2025-06-13 | 30.51 | 33.38 | 30.40 | 30.77 | 30.73 | qfq | 9,954,200 | 316,433,373 | -2.72% |
| 2025-06-12 | 31.70 | 32.26 | 30.03 | 31.63 | 31.59 | qfq | 11,886,264 | 368,975,313 | -3.86% |
| 2025-06-11 | 29.15 | 33.37 | 28.25 | 32.90 | 32.86 | qfq | 16,166,821 | 505,248,657 | 13.64% |
| 2025-06-10 | 30.58 | 30.99 | 28.39 | 28.95 | 28.92 | qfq | 10,802,325 | 322,600,387 | -8.12% |
| 2025-06-09 | 29.29 | 31.87 | 29.09 | 31.51 | 31.47 | qfq | 13,289,708 | 404,028,171 | 5.46% |
| 2025-06-06 | 28.80 | 30.00 | 27.75 | 29.88 | 29.84 | qfq | 11,484,303 | 329,894,045 | -1.42% |
| 2025-06-05 | 27.56 | 31.36 | 26.86 | 30.31 | 30.27 | qfq | 14,832,390 | 435,405,778 | 4.09% |
| 2025-06-04 | 28.00 | 31.88 | 27.81 | 29.12 | 29.09 | qfq | 16,696,152 | 499,150,628 | 4.97% |
| 2025-06-03 | 23.62 | 27.74 | 23.62 | 27.74 | 27.71 | qfq | 9,225,712 | 244,448,536 | 19.98% |
| 2025-05-30 | 23.49 | 23.93 | 22.58 | 23.12 | 23.09 | qfq | 3,004,200 | 69,758,364 | -1.03% |
| 2025-05-29 | 22.47 | 23.40 | 22.47 | 23.36 | 23.33 | qfq | 1,611,900 | 37,288,645 | 3.96% |
| 2025-05-28 | 22.77 | 23.00 | 22.43 | 22.47 | 22.44 | qfq | 709,345 | 16,050,553 | -1.53% |
| 2025-05-27 | 22.95 | 23.09 | 22.71 | 22.82 | 22.79 | qfq | 814,800 | 18,590,987 | -0.57% |
| 2025-05-26 | 22.42 | 22.98 | 22.41 | 22.95 | 22.92 | qfq | 937,800 | 21,350,180 | 2.36% |
| 2025-05-23 | 22.58 | 23.14 | 22.38 | 22.42 | 22.39 | qfq | 1,112,604 | 25,285,949 | -0.75% |
| 2025-05-22 | 23.01 | 23.35 | 22.50 | 22.59 | 22.56 | qfq | 1,039,700 | 23,784,062 | -2.00% |
| 2025-05-21 | 23.39 | 23.48 | 22.81 | 23.05 | 23.02 | qfq | 961,100 | 22,183,797 | -1.50% |
| 2025-05-20 | 23.05 | 23.47 | 22.75 | 23.40 | 23.37 | qfq | 1,517,900 | 35,248,888 | 1.43% |
| 2025-05-19 | 23.85 | 23.85 | 22.76 | 23.07 | 23.04 | qfq | 1,525,400 | 35,382,170 | -0.13% |
| 2025-05-16 | 22.99 | 23.28 | 22.94 | 23.10 | 23.07 | qfq | 855,800 | 19,760,210 | 0.43% |
| 2025-05-15 | 23.03 | 23.28 | 22.69 | 23.00 | 22.97 | qfq | 890,000 | 20,461,775 | 0.09% |
| 2025-05-14 | 23.24 | 23.52 | 22.90 | 22.98 | 22.95 | qfq | 1,148,500 | 26,492,545 | -1.37% |
| 2025-05-13 | 23.46 | 23.74 | 23.23 | 23.30 | 23.27 | qfq | 1,304,300 | 30,445,797 | -0.51% |
| 2025-05-12 | 23.55 | 23.65 | 23.10 | 23.42 | 23.39 | qfq | 1,298,630 | 30,290,315 | 1.74% |
| 2025-05-09 | 23.50 | 23.65 | 22.91 | 23.02 | 22.99 | qfq | 1,031,900 | 23,897,866 | -2.17% |
| 2025-05-08 | 22.87 | 23.58 | 22.78 | 23.53 | 23.50 | qfq | 1,484,130 | 34,603,832 | 2.48% |
| 2025-05-07 | 23.07 | 23.68 | 22.80 | 22.96 | 22.93 | qfq | 1,895,603 | 43,887,995 | 0.61% |
| 2025-05-06 | 22.20 | 22.83 | 22.20 | 22.82 | 22.79 | qfq | 1,320,400 | 29,938,420 | 3.07% |
| 2025-04-30 | 21.69 | 22.30 | 21.69 | 22.14 | 22.11 | qfq | 1,374,400 | 30,372,329 | 1.61% |
| 2025-04-29 | 21.56 | 22.56 | 21.23 | 21.79 | 21.76 | qfq | 1,871,800 | 40,913,649 | 3.07% |
| 2025-04-28 | 21.65 | 21.65 | 20.80 | 21.14 | 21.11 | qfq | 1,201,000 | 25,371,875 | -1.31% |
| 2025-04-25 | 21.83 | 21.95 | 21.20 | 21.42 | 21.39 | qfq | 1,932,200 | 41,552,223 | -0.09% |
| 2025-04-24 | 21.30 | 21.83 | 20.90 | 21.44 | 21.41 | qfq | 2,354,300 | 50,354,089 | 0.66% |
| 2025-04-23 | 21.10 | 21.65 | 21.00 | 21.30 | 21.27 | qfq | 1,638,200 | 34,952,929 | 1.04% |
| 2025-04-22 | 20.81 | 21.10 | 20.70 | 21.08 | 21.05 | qfq | 1,092,018 | 22,852,279 | 0.86% |
| 2025-04-21 | 20.44 | 21.18 | 20.25 | 20.90 | 20.88 | qfq | 1,455,240 | 30,292,563 | 1.16% |
| 2025-04-18 | 20.77 | 20.90 | 20.28 | 20.66 | 20.64 | qfq | 1,698,200 | 34,961,550 | -0.82% |
| 2025-04-17 | 20.69 | 21.20 | 20.51 | 20.83 | 20.81 | qfq | 1,346,299 | 28,223,766 | 0.53% |
| 2025-04-16 | 21.31 | 21.33 | 20.24 | 20.72 | 20.70 | qfq | 1,596,904 | 33,259,398 | -2.77% |
| 2025-04-15 | 21.37 | 21.70 | 21.03 | 21.31 | 21.28 | qfq | 1,437,000 | 30,609,992 | -0.42% |
| 2025-04-14 | 21.25 | 21.69 | 20.90 | 21.40 | 21.37 | qfq | 1,507,900 | 32,247,696 | 2.84% |
| 2025-04-11 | 20.31 | 21.03 | 20.31 | 20.81 | 20.79 | qfq | 1,415,200 | 29,491,886 | 1.17% |
| 2025-04-10 | 20.44 | 21.03 | 20.40 | 20.57 | 20.55 | qfq | 2,000,000 | 41,478,491 | 2.34% |
| 2025-04-09 | 19.00 | 20.20 | 17.51 | 20.10 | 20.08 | qfq | 2,901,500 | 55,192,818 | 4.96% |
| 2025-04-08 | 18.01 | 19.47 | 17.90 | 19.15 | 19.13 | qfq | 3,060,300 | 58,079,624 | 5.80% |
| 2025-04-07 | 21.83 | 21.83 | 18.10 | 18.10 | 18.08 | qfq | 3,224,200 | 62,325,954 | -19.98% |
| 2025-04-03 | 22.06 | 23.20 | 21.80 | 22.62 | 22.59 | qfq | 2,516,400 | 56,946,790 | 1.62% |
| 2025-04-02 | 22.14 | 22.59 | 22.01 | 22.26 | 22.23 | qfq | 1,487,400 | 33,168,101 | 0.13% |
| 2025-04-01 | 21.48 | 23.80 | 21.48 | 22.23 | 22.20 | qfq | 2,823,800 | 63,621,334 | 3.40% |
| 2025-03-31 | 21.59 | 21.65 | 21.05 | 21.50 | 21.47 | qfq | 1,254,500 | 26,775,982 | 0.47% |
| 2025-03-28 | 22.13 | 22.37 | 21.40 | 21.40 | 21.37 | qfq | 1,362,400 | 29,585,037 | -3.39% |
| 2025-03-27 | 22.62 | 22.74 | 21.90 | 22.15 | 22.12 | qfq | 1,278,000 | 28,468,268 | -2.12% |
| 2025-03-26 | 22.16 | 22.98 | 22.01 | 22.63 | 22.60 | qfq | 1,545,100 | 35,112,377 | 2.12% |
| 2025-03-25 | 22.31 | 22.70 | 22.01 | 22.16 | 22.13 | qfq | 1,454,699 | 32,586,546 | -0.89% |
| 2025-03-24 | 23.60 | 23.79 | 21.80 | 22.36 | 22.33 | qfq | 2,078,800 | 47,118,432 | -5.37% |
| 2025-03-21 | 24.49 | 24.50 | 23.50 | 23.63 | 23.60 | qfq | 1,975,122 | 47,265,592 | -3.27% |
| 2025-03-20 | 23.92 | 24.73 | 23.74 | 24.43 | 24.40 | qfq | 3,069,500 | 74,963,373 | 2.13% |
| 2025-03-19 | 24.17 | 24.25 | 23.73 | 23.92 | 23.89 | qfq | 1,299,300 | 31,124,092 | -0.99% |
| 2025-03-18 | 23.70 | 24.21 | 23.68 | 24.16 | 24.13 | qfq | 1,506,100 | 36,079,818 | 1.51% |
| 2025-03-17 | 23.96 | 24.00 | 23.59 | 23.80 | 23.77 | qfq | 955,000 | 22,659,206 | 0.89% |
| 2025-03-14 | 23.07 | 23.65 | 22.77 | 23.59 | 23.56 | qfq | 1,494,222 | 34,877,953 | 2.08% |
| 2025-03-13 | 23.62 | 23.86 | 22.63 | 23.11 | 23.08 | qfq | 1,538,300 | 35,470,545 | -2.08% |
| 2025-03-12 | 23.79 | 23.88 | 23.53 | 23.60 | 23.57 | qfq | 1,221,100 | 28,893,911 | -0.38% |
| 2025-03-11 | 23.75 | 23.91 | 23.20 | 23.69 | 23.66 | qfq | 1,425,600 | 33,605,489 | -1.58% |
| 2025-03-10 | 23.98 | 24.28 | 23.73 | 24.07 | 24.04 | qfq | 1,285,300 | 30,967,181 | 1.56% |
| 2025-03-07 | 24.30 | 24.33 | 23.60 | 23.70 | 23.67 | qfq | 1,492,000 | 35,648,068 | -2.59% |
| 2025-03-06 | 23.98 | 24.50 | 23.98 | 24.33 | 24.30 | qfq | 1,490,100 | 36,162,240 | 1.59% |
| 2025-03-05 | 23.92 | 24.08 | 23.70 | 23.95 | 23.92 | qfq | 1,236,700 | 29,573,334 | 0.00% |
| 2025-03-04 | 24.22 | 24.22 | 23.69 | 23.95 | 23.92 | qfq | 1,156,400 | 27,571,010 | 1.05% |
| 2025-03-03 | 23.61 | 24.35 | 23.46 | 23.70 | 23.67 | qfq | 2,152,700 | 51,739,066 | 0.72% |
| 2025-02-28 | 24.86 | 24.91 | 23.52 | 23.53 | 23.50 | qfq | 2,043,200 | 49,148,199 | -5.54% |
| 2025-02-27 | 24.88 | 24.94 | 24.26 | 24.91 | 24.88 | qfq | 2,598,500 | 63,881,900 | 0.24% |
| 2025-02-26 | 25.30 | 25.49 | 24.68 | 24.85 | 24.82 | qfq | 2,915,620 | 72,767,447 | -1.62% |
| 2025-02-25 | 25.40 | 26.00 | 25.03 | 25.26 | 25.23 | qfq | 2,789,400 | 70,740,471 | -1.94% |
| 2025-02-24 | 25.17 | 26.00 | 24.84 | 25.76 | 25.73 | qfq | 4,032,100 | 103,091,062 | 1.26% |
| 2025-02-21 | 25.34 | 25.75 | 24.58 | 25.44 | 25.41 | qfq | 4,132,840 | 103,828,879 | 0.28% |
| 2025-02-20 | 25.68 | 25.69 | 24.82 | 25.37 | 25.34 | qfq | 4,428,026 | 111,663,723 | -1.55% |
| 2025-02-19 | 24.85 | 25.88 | 24.52 | 25.77 | 25.74 | qfq | 6,565,240 | 166,101,803 | 3.49% |
| 2025-02-18 | 24.10 | 26.55 | 23.80 | 24.90 | 24.87 | qfq | 7,708,918 | 194,521,763 | 3.32% |
| 2025-02-17 | 23.56 | 24.29 | 23.34 | 24.10 | 24.07 | qfq | 1,696,500 | 40,587,494 | 2.95% |
| 2025-02-14 | 23.85 | 24.09 | 23.28 | 23.41 | 23.38 | qfq | 1,463,341 | 34,536,838 | -1.84% |
| 2025-02-13 | 24.53 | 24.53 | 23.71 | 23.85 | 23.82 | qfq | 1,501,800 | 35,992,236 | -1.20% |
| 2025-02-12 | 23.96 | 24.16 | 23.80 | 24.14 | 24.11 | qfq | 1,417,300 | 34,049,673 | 0.75% |
| 2025-02-11 | 24.73 | 24.73 | 23.90 | 23.96 | 23.93 | qfq | 2,045,300 | 49,172,104 | -1.92% |
| 2025-02-10 | 23.86 | 24.58 | 23.63 | 24.43 | 24.40 | qfq | 2,710,500 | 65,585,382 | 2.30% |
| 2025-02-07 | 23.79 | 24.18 | 23.45 | 23.88 | 23.85 | qfq | 1,902,600 | 45,417,923 | 0.67% |
| 2025-02-06 | 23.07 | 23.72 | 22.83 | 23.72 | 23.69 | qfq | 1,628,300 | 38,074,838 | 2.68% |
| 2025-02-05 | 22.84 | 23.30 | 22.84 | 23.10 | 23.07 | qfq | 1,298,800 | 29,955,241 | 1.18% |
| 2025-01-27 | 23.54 | 23.76 | 22.82 | 22.83 | 22.80 | qfq | 1,228,500 | 28,565,396 | -2.02% |
| 2025-01-24 | 22.90 | 23.30 | 22.66 | 23.30 | 23.27 | qfq | 1,567,345 | 36,045,852 | 1.75% |
| 2025-01-23 | 23.09 | 23.58 | 22.90 | 22.90 | 22.87 | qfq | 1,630,500 | 37,982,098 | -0.09% |
| 2025-01-22 | 23.31 | 23.34 | 22.78 | 22.92 | 22.89 | qfq | 1,017,600 | 23,423,608 | -1.50% |
| 2025-01-21 | 23.76 | 23.88 | 22.86 | 23.27 | 23.24 | qfq | 1,417,600 | 32,873,876 | -2.02% |
| 2025-01-20 | 23.49 | 24.08 | 22.94 | 23.75 | 23.72 | qfq | 2,035,400 | 48,068,727 | 2.33% |
| 2025-01-17 | 23.00 | 23.29 | 22.74 | 23.21 | 23.18 | qfq | 1,284,800 | 29,622,912 | 0.91% |
| 2025-01-16 | 23.20 | 23.61 | 22.75 | 23.00 | 22.97 | qfq | 1,328,900 | 30,702,840 | -0.48% |
| 2025-01-15 | 23.43 | 23.79 | 23.01 | 23.11 | 23.08 | qfq | 1,298,200 | 30,288,999 | -1.20% |
| 2025-01-14 | 22.50 | 23.39 | 22.39 | 23.39 | 23.36 | qfq | 1,985,000 | 45,672,576 | 5.84% |
| 2025-01-13 | 21.54 | 22.32 | 20.70 | 22.10 | 22.07 | qfq | 1,708,500 | 37,039,432 | 1.61% |
| 2025-01-10 | 22.53 | 23.18 | 21.68 | 21.75 | 21.72 | qfq | 1,429,300 | 32,126,494 | -3.55% |
| 2025-01-09 | 23.00 | 23.12 | 22.35 | 22.55 | 22.52 | qfq | 1,093,300 | 24,733,371 | -0.18% |
| 2025-01-08 | 22.77 | 23.03 | 21.83 | 22.59 | 22.56 | qfq | 2,106,300 | 47,479,094 | -1.01% |
| 2025-01-07 | 21.67 | 22.88 | 21.67 | 22.82 | 22.79 | qfq | 2,222,400 | 49,531,863 | 6.04% |
| 2025-01-06 | 21.51 | 21.79 | 20.27 | 21.52 | 21.49 | qfq | 1,539,400 | 32,724,157 | -0.37% |
| 2025-01-03 | 22.97 | 23.26 | 21.45 | 21.60 | 21.57 | qfq | 1,784,600 | 39,528,435 | -5.59% |
| 2025-01-02 | 23.31 | 23.90 | 22.50 | 22.88 | 22.85 | qfq | 2,096,600 | 48,905,220 | -1.97% |
| 2024-12-31 | 24.09 | 24.32 | 23.34 | 23.34 | 23.31 | qfq | 1,310,600 | 31,109,355 | -2.79% |
| 2024-12-30 | 23.92 | 24.38 | 23.36 | 24.01 | 23.98 | qfq | 1,489,626 | 35,665,548 | -1.60% |
| 2024-12-27 | 24.26 | 24.90 | 24.26 | 24.40 | 24.37 | qfq | 1,639,200 | 40,410,433 | 0.54% |
| 2024-12-26 | 24.49 | 24.87 | 24.19 | 24.27 | 24.24 | qfq | 1,585,600 | 38,927,207 | -0.53% |
| 2024-12-25 | 26.30 | 26.39 | 24.18 | 24.40 | 24.37 | qfq | 3,044,804 | 75,427,372 | -6.41% |
| 2024-12-24 | 25.31 | 26.43 | 24.90 | 26.07 | 26.04 | qfq | 3,425,404 | 88,208,353 | 3.70% |
| 2024-12-23 | 26.68 | 27.58 | 25.14 | 25.14 | 25.11 | qfq | 3,684,116 | 97,458,825 | -5.81% |
| 2024-12-20 | 26.13 | 26.94 | 25.81 | 26.69 | 26.66 | qfq | 1,499,800 | 39,801,119 | 2.07% |
| 2024-12-19 | 25.87 | 26.71 | 25.59 | 26.15 | 26.12 | qfq | 1,337,200 | 35,032,291 | 0.97% |
| 2024-12-18 | 25.90 | 26.18 | 24.85 | 25.90 | 25.87 | qfq | 1,580,300 | 40,676,552 | 0.82% |
| 2024-12-17 | 27.20 | 27.31 | 25.52 | 25.69 | 25.66 | qfq | 2,077,700 | 54,465,935 | -5.38% |
| 2024-12-16 | 27.52 | 27.74 | 27.05 | 27.15 | 27.12 | qfq | 1,058,900 | 28,980,347 | -1.06% |
| 2024-12-13 | 28.30 | 28.31 | 27.42 | 27.44 | 27.41 | qfq | 1,527,100 | 42,498,306 | -2.70% |
| 2024-12-12 | 28.15 | 28.29 | 27.84 | 28.20 | 28.17 | qfq | 1,439,900 | 40,456,599 | 0.07% |
| 2024-12-11 | 28.02 | 28.65 | 27.91 | 28.18 | 28.15 | qfq | 1,750,500 | 49,215,309 | -0.84% |
| 2024-12-10 | 28.59 | 29.20 | 28.30 | 28.42 | 28.39 | qfq | 2,712,700 | 77,770,723 | 1.68% |
| 2024-12-09 | 28.38 | 28.62 | 27.59 | 27.95 | 27.92 | qfq | 1,759,326 | 49,147,923 | -1.24% |
| 2024-12-06 | 28.70 | 28.70 | 27.96 | 28.30 | 28.27 | qfq | 2,550,806 | 72,162,182 | -1.39% |
| 2024-12-05 | 28.81 | 29.13 | 28.40 | 28.70 | 28.67 | qfq | 2,136,341 | 61,371,385 | -0.62% |
| 2024-12-04 | 29.83 | 29.86 | 28.39 | 28.88 | 28.85 | qfq | 3,573,189 | 103,765,320 | -3.31% |
| 2024-12-03 | 29.80 | 31.62 | 29.50 | 29.87 | 29.83 | qfq | 6,006,541 | 182,487,353 | 1.15% |
| 2024-12-02 | 28.88 | 30.06 | 28.69 | 29.53 | 29.49 | qfq | 3,502,126 | 102,582,997 | 2.89% |
| 2024-11-29 | 28.45 | 28.92 | 27.91 | 28.70 | 28.67 | qfq | 2,080,100 | 59,329,817 | 1.85% |
| 2024-11-28 | 28.77 | 29.00 | 28.11 | 28.18 | 28.15 | qfq | 1,688,080 | 48,200,849 | -0.98% |
| 2024-11-27 | 27.87 | 28.47 | 26.70 | 28.46 | 28.43 | qfq | 1,999,800 | 55,250,678 | 1.93% |
| 2024-11-26 | 29.28 | 29.29 | 27.80 | 27.92 | 27.89 | qfq | 2,138,800 | 60,422,983 | -3.06% |
| 2024-11-25 | 27.87 | 28.80 | 27.54 | 28.80 | 28.77 | qfq | 2,092,493 | 59,244,141 | 3.23% |
| 2024-11-22 | 29.80 | 29.80 | 27.85 | 27.90 | 27.87 | qfq | 2,313,373 | 66,707,359 | -5.10% |
| 2024-11-21 | 29.20 | 29.87 | 29.01 | 29.40 | 29.36 | qfq | 2,650,068 | 78,015,676 | 0.48% |
| 2024-11-20 | 29.30 | 29.45 | 28.70 | 29.26 | 29.23 | qfq | 2,010,973 | 58,531,475 | 1.32% |
| 2024-11-19 | 27.50 | 28.88 | 27.50 | 28.88 | 28.85 | qfq | 3,046,900 | 86,034,846 | 4.90% |
| 2024-11-18 | 28.81 | 29.51 | 27.20 | 27.53 | 27.50 | qfq | 3,054,743 | 85,970,538 | -4.38% |
| 2024-11-15 | 29.86 | 30.40 | 28.70 | 28.79 | 28.76 | qfq | 3,009,143 | 89,293,815 | -3.06% |
| 2024-11-14 | 30.77 | 30.99 | 29.60 | 29.70 | 29.66 | qfq | 2,537,600 | 76,823,689 | -3.63% |
| 2024-11-13 | 30.29 | 30.86 | 29.20 | 30.82 | 30.78 | qfq | 3,602,600 | 108,224,252 | 1.45% |
| 2024-11-12 | 31.29 | 31.29 | 29.91 | 30.38 | 30.34 | qfq | 3,731,680 | 113,928,895 | -2.28% |
| 2024-11-11 | 30.61 | 31.44 | 30.12 | 31.09 | 31.05 | qfq | 4,713,480 | 144,646,514 | 0.58% |
| 2024-11-08 | 31.28 | 31.36 | 30.30 | 30.91 | 30.87 | qfq | 6,052,480 | 186,509,642 | -1.72% |
| 2024-11-07 | 29.84 | 32.34 | 29.60 | 31.45 | 31.41 | qfq | 7,927,646 | 246,914,040 | 4.76% |
| 2024-11-06 | 31.00 | 31.00 | 29.71 | 30.02 | 29.98 | qfq | 5,097,499 | 154,095,143 | -1.64% |
| 2024-11-05 | 29.14 | 30.55 | 29.08 | 30.52 | 30.48 | qfq | 5,087,323 | 152,471,308 | 4.74% |
| 2024-11-04 | 28.43 | 29.24 | 28.01 | 29.14 | 29.11 | qfq | 4,421,161 | 127,313,324 | 2.61% |
| 2024-11-01 | 34.02 | 34.88 | 28.21 | 28.40 | 28.37 | qfq | 8,140,840 | 249,380,619 | -14.41% |
| 2024-10-31 | 32.27 | 34.42 | 31.58 | 33.18 | 33.14 | qfq | 8,509,023 | 282,264,419 | 4.08% |
| 2024-10-30 | 32.60 | 33.29 | 31.31 | 31.88 | 31.84 | qfq | 7,710,826 | 248,222,394 | -5.40% |
| 2024-10-29 | 34.51 | 36.88 | 33.40 | 33.70 | 33.66 | qfq | 10,166,607 | 355,150,557 | -4.40% |
| 2024-10-28 | 33.38 | 35.35 | 30.91 | 35.25 | 35.21 | qfq | 11,150,820 | 369,956,653 | 5.86% |
| 2024-10-25 | 33.09 | 34.73 | 33.07 | 33.30 | 33.26 | qfq | 9,234,008 | 311,341,239 | 1.28% |
| 2024-10-24 | 33.50 | 33.88 | 32.22 | 32.88 | 32.84 | qfq | 8,683,045 | 286,444,567 | -6.51% |
| 2024-10-23 | 34.18 | 36.00 | 33.20 | 35.17 | 35.13 | qfq | 11,637,473 | 402,629,371 | -3.54% |
| 2024-10-22 | 39.42 | 40.88 | 35.91 | 36.46 | 36.42 | qfq | 14,858,188 | 571,752,460 | -13.40% |
| 2024-10-21 | 36.00 | 43.00 | 34.00 | 42.10 | 42.05 | qfq | 20,710,462 | 778,397,612 | 15.03% |
| 2024-10-18 | 30.60 | 41.00 | 30.60 | 36.60 | 36.56 | qfq | 21,642,202 | 797,809,701 | 7.02% |
| 2024-10-17 | 34.20 | 34.20 | 31.51 | 34.20 | 34.16 | qfq | 17,227,767 | 584,284,216 | 20.00% |
| 2024-10-16 | 27.31 | 28.50 | 27.31 | 28.50 | 28.47 | qfq | 5,007,224 | 141,424,002 | 20.00% |
| 2024-10-15 | 21.44 | 23.75 | 21.27 | 23.75 | 23.72 | qfq | 15,609,381 | 353,076,417 | 20.01% |
| 2024-10-14 | 16.96 | 19.79 | 16.50 | 19.79 | 19.77 | qfq | 4,732,650 | 88,377,162 | 20.01% |
| 2024-10-11 | 17.24 | 17.24 | 16.25 | 16.49 | 16.47 | qfq | 2,624,690 | 43,618,628 | -4.35% |
| 2024-10-10 | 17.20 | 17.86 | 16.93 | 17.24 | 17.22 | qfq | 2,797,298 | 48,636,663 | 3.36% |
| 2024-10-09 | 19.06 | 19.16 | 16.68 | 16.68 | 16.66 | qfq | 4,299,350 | 77,169,783 | -14.55% |
| 2024-10-08 | 19.80 | 19.80 | 17.52 | 19.52 | 19.50 | qfq | 6,291,665 | 118,032,162 | 15.91% |
| 2024-09-30 | 15.77 | 17.18 | 15.03 | 16.84 | 16.82 | qfq | 4,289,165 | 68,823,327 | 13.17% |
| 2024-09-27 | 14.76 | 15.14 | 14.31 | 14.88 | 14.86 | qfq | 2,244,200 | 33,049,583 | 4.06% |
| 2024-09-26 | 14.02 | 14.32 | 13.99 | 14.30 | 14.28 | qfq | 1,423,065 | 20,236,922 | 1.92% |
| 2024-09-25 | 14.14 | 14.28 | 13.90 | 14.03 | 14.01 | qfq | 1,512,900 | 21,379,725 | 1.45% |
| 2024-09-24 | 13.52 | 13.91 | 13.39 | 13.83 | 13.81 | qfq | 1,406,700 | 19,275,792 | 2.75% |
| 2024-09-23 | 13.39 | 13.54 | 13.20 | 13.46 | 13.44 | qfq | 918,600 | 12,312,170 | 0.60% |
| 2024-09-20 | 13.52 | 13.70 | 13.31 | 13.38 | 13.36 | qfq | 1,083,400 | 14,596,839 | -1.55% |
| 2024-09-19 | 13.19 | 13.70 | 13.10 | 13.59 | 13.57 | qfq | 1,223,700 | 16,455,006 | 3.82% |
| 2024-09-18 | 13.35 | 13.36 | 12.83 | 13.09 | 13.07 | qfq | 1,165,900 | 15,231,399 | -1.65% |
| 2024-09-13 | 13.62 | 13.69 | 13.31 | 13.31 | 13.29 | qfq | 973,800 | 13,120,253 | -2.28% |
| 2024-09-12 | 13.85 | 14.05 | 13.56 | 13.62 | 13.60 | qfq | 891,700 | 12,285,860 | -1.66% |
| 2024-09-11 | 13.78 | 13.95 | 13.68 | 13.85 | 13.83 | qfq | 874,900 | 12,109,846 | 0.51% |
| 2024-09-10 | 13.69 | 13.82 | 13.53 | 13.78 | 13.76 | qfq | 1,180,524 | 16,166,015 | 1.17% |
| 2024-09-09 | 13.56 | 13.83 | 13.35 | 13.62 | 13.60 | qfq | 1,045,000 | 14,243,134 | 0.00% |
| 2024-09-06 | 13.85 | 14.20 | 13.62 | 13.62 | 13.60 | qfq | 1,530,000 | 21,168,107 | -1.52% |
| 2024-09-05 | 13.70 | 13.98 | 13.63 | 13.83 | 13.81 | qfq | 1,162,001 | 16,055,891 | 1.39% |
| 2024-09-04 | 13.80 | 13.88 | 13.51 | 13.64 | 13.62 | qfq | 1,172,501 | 16,063,209 | -1.73% |
| 2024-09-03 | 13.83 | 14.15 | 13.68 | 13.88 | 13.86 | qfq | 1,460,201 | 20,349,183 | 0.80% |
| 2024-09-02 | 14.18 | 14.27 | 13.74 | 13.77 | 13.75 | qfq | 1,835,800 | 25,682,767 | -2.48% |
| 2024-08-30 | 14.20 | 14.40 | 14.09 | 14.12 | 14.10 | qfq | 2,721,090 | 38,783,059 | -0.84% |
| 2024-08-29 | 13.88 | 14.29 | 13.88 | 14.24 | 14.22 | qfq | 1,561,445 | 22,086,033 | -0.07% |
| 2024-08-28 | 14.51 | 14.51 | 13.80 | 14.25 | 14.23 | qfq | 2,552,045 | 36,148,072 | -0.28% |
| 2024-08-27 | 13.98 | 14.30 | 13.88 | 14.29 | 14.27 | qfq | 2,451,900 | 34,517,259 | 0.78% |
| 2024-08-26 | 14.05 | 14.66 | 13.88 | 14.18 | 14.16 | qfq | 3,266,901 | 46,357,267 | 0.42% |
| 2024-08-23 | 13.95 | 14.20 | 13.55 | 14.12 | 14.10 | qfq | 3,323,170 | 45,909,866 | 6.57% |
| 2024-08-22 | 13.47 | 13.61 | 13.14 | 13.25 | 13.23 | qfq | 1,971,790 | 26,323,832 | -2.14% |
| 2024-08-21 | 13.20 | 13.68 | 13.03 | 13.54 | 13.52 | qfq | 2,022,929 | 27,212,003 | -0.15% |
| 2024-08-20 | 14.59 | 14.96 | 13.48 | 13.56 | 13.54 | qfq | 3,892,600 | 54,808,048 | -7.50% |
| 2024-08-19 | 14.21 | 14.89 | 14.11 | 14.66 | 14.64 | qfq | 3,769,493 | 54,550,774 | 1.73% |
| 2024-08-16 | 15.11 | 15.13 | 14.30 | 14.41 | 14.39 | qfq | 5,411,845 | 79,550,690 | -6.79% |
| 2024-08-15 | 15.75 | 16.15 | 15.21 | 15.46 | 15.44 | qfq | 7,364,784 | 114,601,602 | -6.30% |
| 2024-08-14 | 18.58 | 19.00 | 16.20 | 16.50 | 16.48 | qfq | 10,497,729 | 181,964,900 | -3.85% |
| 2024-08-13 | 14.43 | 17.16 | 14.20 | 17.16 | 17.14 | qfq | 7,269,584 | 114,756,682 | 20.00% |
| 2024-08-12 | 14.36 | 14.49 | 14.08 | 14.30 | 14.28 | qfq | 874,100 | 12,448,082 | -0.56% |
| 2024-08-09 | 14.91 | 15.01 | 14.36 | 14.38 | 14.36 | qfq | 866,400 | 12,662,172 | -2.11% |
| 2024-08-08 | 15.10 | 15.12 | 14.50 | 14.69 | 14.67 | qfq | 799,100 | 11,749,942 | -2.46% |
| 2024-08-07 | 14.93 | 15.77 | 14.76 | 15.06 | 15.04 | qfq | 734,630 | 11,193,593 | 0.87% |
| 2024-08-06 | 14.64 | 15.02 | 14.64 | 14.93 | 14.91 | qfq | 661,330 | 9,838,568 | 2.12% |
| 2024-08-05 | 14.90 | 15.34 | 14.61 | 14.62 | 14.60 | qfq | 1,274,500 | 18,973,815 | -3.18% |
| 2024-08-02 | 16.15 | 16.15 | 14.95 | 15.10 | 15.08 | qfq | 2,017,500 | 31,086,043 | -5.51% |
| 2024-08-01 | 16.28 | 16.53 | 15.89 | 15.98 | 15.96 | qfq | 1,304,500 | 21,171,686 | -2.14% |
| 2024-07-31 | 15.69 | 16.88 | 15.51 | 16.33 | 16.31 | qfq | 1,544,960 | 25,116,733 | 4.21% |
| 2024-07-30 | 15.76 | 16.01 | 15.53 | 15.67 | 15.65 | qfq | 603,680 | 9,512,789 | -0.57% |
| 2024-07-29 | 16.18 | 16.27 | 15.70 | 15.76 | 15.74 | qfq | 584,800 | 9,298,246 | -1.44% |
| 2024-07-26 | 16.00 | 16.32 | 15.98 | 15.99 | 15.97 | qfq | 558,700 | 9,024,189 | -0.50% |
| 2024-07-25 | 15.93 | 16.46 | 15.52 | 16.07 | 16.05 | qfq | 811,300 | 13,096,043 | 0.88% |
| 2024-07-24 | 16.36 | 16.65 | 15.80 | 15.93 | 15.91 | qfq | 850,710 | 13,753,820 | -3.63% |
| 2024-07-23 | 16.43 | 17.00 | 16.40 | 16.53 | 16.51 | qfq | 1,004,860 | 16,794,618 | 0.18% |
| 2024-07-22 | 16.60 | 16.78 | 16.38 | 16.50 | 16.48 | qfq | 715,700 | 11,825,750 | -0.48% |
| 2024-07-19 | 15.73 | 16.58 | 15.53 | 16.58 | 16.56 | qfq | 1,190,300 | 19,395,958 | 5.54% |
| 2024-07-18 | 15.85 | 15.85 | 15.32 | 15.71 | 15.69 | qfq | 565,300 | 8,816,716 | -1.44% |
| 2024-07-17 | 16.45 | 16.45 | 15.91 | 15.94 | 15.92 | qfq | 506,000 | 8,149,024 | -3.10% |
| 2024-07-16 | 16.59 | 16.72 | 16.23 | 16.45 | 16.43 | qfq | 715,900 | 11,752,045 | -0.72% |
| 2024-07-15 | 16.81 | 17.15 | 16.40 | 16.57 | 16.55 | qfq | 884,200 | 14,701,042 | -2.36% |
| 2024-07-12 | 17.10 | 17.39 | 16.89 | 16.97 | 16.95 | qfq | 979,900 | 16,733,338 | -1.85% |
| 2024-07-11 | 17.46 | 17.78 | 17.00 | 17.29 | 17.27 | qfq | 1,799,500 | 31,199,481 | -0.92% |
| 2024-07-10 | 16.24 | 17.99 | 16.08 | 17.45 | 17.43 | qfq | 2,413,500 | 41,239,785 | 7.06% |
| 2024-07-09 | 15.38 | 16.56 | 15.20 | 16.30 | 16.28 | qfq | 1,259,100 | 20,059,535 | 5.98% |
| 2024-07-08 | 15.94 | 15.95 | 15.35 | 15.38 | 15.36 | qfq | 527,500 | 8,163,533 | -2.60% |
| 2024-07-05 | 15.34 | 15.90 | 15.18 | 15.79 | 15.77 | qfq | 683,200 | 10,666,900 | 3.00% |
| 2024-07-04 | 16.10 | 16.18 | 15.31 | 15.33 | 15.31 | qfq | 705,400 | 11,013,668 | -4.43% |
| 2024-07-03 | 16.60 | 16.60 | 15.90 | 16.04 | 16.02 | qfq | 726,500 | 11,725,516 | -3.37% |
| 2024-07-02 | 16.59 | 16.77 | 16.35 | 16.60 | 16.58 | qfq | 708,500 | 11,750,002 | -0.06% |
| 2024-07-01 | 16.08 | 16.66 | 15.83 | 16.61 | 16.59 | qfq | 1,281,500 | 20,958,199 | 3.55% |
| 2024-06-28 | 15.85 | 16.25 | 15.60 | 16.04 | 16.02 | qfq | 637,300 | 10,245,705 | 1.71% |
| 2024-06-27 | 15.95 | 16.34 | 15.75 | 15.77 | 15.75 | qfq | 698,400 | 11,200,618 | -2.05% |
| 2024-06-26 | 15.41 | 16.16 | 15.00 | 16.10 | 16.08 | qfq | 914,000 | 14,296,436 | 4.55% |
| 2024-06-25 | 15.08 | 15.69 | 14.96 | 15.40 | 15.38 | qfq | 1,000,000 | 15,412,857 | 2.87% |
| 2024-06-24 | 15.66 | 15.85 | 14.86 | 14.97 | 14.95 | qfq | 879,100 | 13,397,746 | -4.41% |
| 2024-06-21 | 15.91 | 16.02 | 15.33 | 15.66 | 15.64 | qfq | 835,505 | 13,191,949 | -1.76% |
| 2024-06-20 | 16.59 | 16.88 | 15.93 | 15.94 | 15.92 | qfq | 1,223,489 | 19,883,109 | -4.49% |
| 2024-06-19 | 16.85 | 17.18 | 16.45 | 16.69 | 16.67 | qfq | 1,657,300 | 27,805,134 | 2.20% |
| 2024-06-18 | 16.17 | 16.60 | 15.79 | 16.33 | 16.31 | qfq | 1,348,100 | 21,888,120 | 3.49% |
| 2024-06-17 | 15.73 | 15.96 | 15.55 | 15.78 | 15.76 | qfq | 517,300 | 8,153,390 | 0.32% |
| 2024-06-14 | 15.79 | 15.90 | 15.21 | 15.73 | 15.71 | qfq | 541,200 | 8,507,285 | -0.38% |
| 2024-06-13 | 16.16 | 16.24 | 15.69 | 15.79 | 15.77 | qfq | 729,800 | 11,583,455 | -1.31% |
| 2024-06-12 | 15.36 | 16.05 | 15.21 | 16.00 | 15.98 | qfq | 668,000 | 10,592,726 | 3.96% |
| 2024-06-11 | 15.35 | 15.49 | 14.52 | 15.39 | 15.37 | qfq | 873,100 | 13,181,232 | 1.25% |
| 2024-06-07 | 14.80 | 15.48 | 14.74 | 15.20 | 15.18 | qfq | 908,400 | 13,858,698 | 3.05% |
| 2024-06-06 | 16.01 | 16.22 | 14.54 | 14.75 | 14.73 | qfq | 1,609,900 | 24,331,511 | -8.56% |
| 2024-06-05 | 16.21 | 16.48 | 15.74 | 16.13 | 16.11 | qfq | 655,600 | 10,594,061 | -0.49% |
| 2024-06-04 | 16.57 | 16.57 | 15.82 | 16.21 | 16.19 | qfq | 824,100 | 13,241,240 | -2.17% |
| 2024-06-03 | 16.81 | 16.96 | 16.30 | 16.57 | 16.55 | qfq | 963,000 | 15,973,098 | -1.84% |
| 2024-05-31 | 17.00 | 17.17 | 16.82 | 16.88 | 16.86 | qfq | 780,600 | 13,291,382 | -0.71% |
| 2024-05-30 | 17.36 | 17.45 | 16.92 | 17.00 | 16.98 | qfq | 983,800 | 16,906,944 | -2.07% |
| 2024-05-29 | 17.63 | 17.84 | 17.22 | 17.36 | 17.34 | qfq | 1,070,000 | 18,726,354 | -1.08% |
| 2024-05-28 | 17.88 | 17.99 | 17.47 | 17.55 | 17.53 | qfq | 1,173,800 | 20,762,584 | -2.55% |
| 2024-05-27 | 17.36 | 18.10 | 17.13 | 18.01 | 17.99 | qfq | 1,653,100 | 29,377,637 | 2.97% |
| 2024-05-24 | 17.67 | 18.18 | 17.40 | 17.49 | 17.47 | qfq | 1,549,800 | 27,615,011 | -1.02% |
| 2024-05-23 | 18.13 | 18.20 | 17.53 | 17.67 | 17.65 | qfq | 1,549,100 | 27,465,936 | -3.28% |
| 2024-05-22 | 18.20 | 18.62 | 17.94 | 18.27 | 18.25 | qfq | 2,038,201 | 37,118,005 | -0.22% |
| 2024-05-21 | 18.97 | 19.40 | 18.22 | 18.31 | 18.29 | qfq | 2,873,400 | 53,808,414 | -3.63% |
| 2024-05-20 | 17.18 | 19.79 | 17.13 | 19.00 | 18.98 | qfq | 4,835,490 | 91,410,173 | 9.95% |
| 2024-05-17 | 17.51 | 17.85 | 17.12 | 17.28 | 17.26 | qfq | 2,422,600 | 42,049,708 | -2.04% |
| 2024-05-16 | 16.58 | 17.88 | 16.58 | 17.64 | 17.62 | qfq | 2,700,400 | 47,160,481 | 4.38% |
| 2024-05-15 | 16.67 | 17.41 | 16.33 | 16.90 | 16.88 | qfq | 3,497,500 | 59,324,243 | 0.72% |
| 2024-05-14 | 15.36 | 16.88 | 15.03 | 16.78 | 16.76 | qfq | 4,435,882 | 71,579,449 | 8.40% |
| 2024-05-13 | 15.40 | 15.69 | 14.90 | 15.48 | 15.46 | qfq | 1,955,894 | 30,040,421 | 0.52% |
| 2024-05-10 | 15.32 | 15.77 | 15.15 | 15.40 | 15.38 | qfq | 1,659,300 | 25,467,888 | 0.26% |
| 2024-05-09 | 15.62 | 15.69 | 15.34 | 15.36 | 15.34 | qfq | 1,597,605 | 24,701,596 | -0.90% |
| 2024-05-08 | 15.66 | 15.90 | 15.25 | 15.50 | 15.43 | qfq | 2,192,500 | 34,184,964 | -1.59% |
| 2024-05-07 | 15.34 | 15.99 | 15.15 | 15.75 | 15.68 | qfq | 3,104,812 | 48,590,523 | 2.67% |
| 2024-05-06 | 14.85 | 15.55 | 14.80 | 15.34 | 15.27 | qfq | 2,952,231 | 44,799,440 | 3.79% |
| 2024-04-30 | 15.13 | 15.82 | 14.63 | 14.78 | 14.71 | qfq | 3,837,864 | 57,557,108 | -2.38% |
| 2024-04-29 | 13.80 | 15.50 | 13.72 | 15.14 | 15.07 | qfq | 5,177,166 | 76,073,768 | 9.63% |
| 2024-04-26 | 14.19 | 14.45 | 13.58 | 13.81 | 13.74 | qfq | 4,301,811 | 59,880,305 | -2.75% |
| 2024-04-25 | 15.30 | 16.10 | 14.10 | 14.20 | 14.13 | qfq | 6,675,601 | 98,229,044 | -6.08% |
| 2024-04-24 | 15.12 | 15.12 | 14.66 | 15.12 | 15.05 | qfq | 3,188,055 | 48,183,381 | 20.00% |
| 2024-04-23 | 12.33 | 12.78 | 12.14 | 12.60 | 12.54 | qfq | 1,578,448 | 19,807,213 | 4.65% |
| 2024-04-22 | 12.29 | 12.36 | 11.64 | 12.04 | 11.98 | qfq | 1,673,247 | 20,142,783 | -1.23% |
| 2024-04-19 | 12.71 | 12.95 | 12.13 | 12.19 | 12.13 | qfq | 2,801,492 | 34,705,896 | -6.88% |
| 2024-04-18 | 12.70 | 13.46 | 11.88 | 13.09 | 13.03 | qfq | 3,551,387 | 44,931,367 | 2.59% |
| 2024-04-17 | 11.23 | 12.83 | 11.23 | 12.76 | 12.70 | qfq | 2,912,723 | 35,875,178 | 15.06% |
| 2024-04-16 | 13.25 | 13.25 | 11.09 | 11.09 | 11.04 | qfq | 3,552,196 | 41,289,454 | -18.93% |
| 2024-04-15 | 14.50 | 14.89 | 12.83 | 13.68 | 13.62 | qfq | 3,490,797 | 47,191,728 | -6.94% |
| 2024-04-12 | 14.93 | 15.45 | 14.61 | 14.70 | 14.63 | qfq | 2,582,760 | 38,803,826 | -1.28% |
| 2024-04-11 | 14.30 | 15.30 | 14.02 | 14.89 | 14.82 | qfq | 2,444,875 | 36,125,085 | 3.12% |
| 2024-04-10 | 14.93 | 15.38 | 14.18 | 14.44 | 14.37 | qfq | 1,607,248 | 23,456,196 | -2.83% |
| 2024-04-09 | 14.50 | 14.92 | 14.49 | 14.86 | 14.79 | qfq | 1,413,000 | 20,832,868 | 2.55% |
| 2024-04-08 | 15.60 | 15.60 | 14.37 | 14.49 | 14.42 | qfq | 1,616,500 | 23,954,535 | -7.35% |
| 2024-04-03 | 15.75 | 15.84 | 15.12 | 15.64 | 15.57 | qfq | 1,172,800 | 18,165,152 | -1.32% |
| 2024-04-02 | 15.67 | 16.06 | 15.67 | 15.85 | 15.77 | qfq | 1,257,400 | 19,968,215 | 0.32% |
| 2024-04-01 | 15.46 | 15.86 | 15.24 | 15.80 | 15.73 | qfq | 1,469,450 | 22,966,775 | 2.27% |
| 2024-03-29 | 14.86 | 15.58 | 14.83 | 15.45 | 15.38 | qfq | 1,914,800 | 29,254,033 | 3.97% |
| 2024-03-28 | 14.09 | 14.99 | 13.99 | 14.86 | 14.79 | qfq | 2,151,389 | 31,513,063 | 5.54% |
| 2024-03-27 | 14.73 | 14.80 | 14.02 | 14.08 | 14.01 | qfq | 1,255,059 | 17,958,292 | -3.30% |
| 2024-03-26 | 14.79 | 14.96 | 14.33 | 14.56 | 14.49 | qfq | 1,466,100 | 21,411,075 | -1.22% |
| 2024-03-25 | 15.60 | 15.66 | 14.70 | 14.74 | 14.67 | qfq | 2,271,867 | 34,235,818 | -5.15% |
| 2024-03-22 | 16.05 | 16.24 | 15.50 | 15.54 | 15.47 | qfq | 1,503,529 | 23,642,053 | -3.36% |
| 2024-03-21 | 15.78 | 16.20 | 15.60 | 16.08 | 16.00 | qfq | 1,486,359 | 23,741,527 | 1.64% |
| 2024-03-20 | 15.50 | 15.85 | 15.36 | 15.82 | 15.75 | qfq | 1,092,555 | 17,115,115 | 2.06% |
| 2024-03-19 | 15.74 | 16.17 | 15.32 | 15.50 | 15.43 | qfq | 1,563,595 | 24,635,209 | -1.65% |
| 2024-03-18 | 15.17 | 15.90 | 15.00 | 15.76 | 15.69 | qfq | 2,054,424 | 31,757,317 | 5.28% |
| 2024-03-15 | 14.64 | 14.98 | 14.49 | 14.97 | 14.90 | qfq | 1,303,917 | 19,278,904 | 2.67% |
| 2024-03-14 | 14.83 | 14.91 | 14.40 | 14.58 | 14.51 | qfq | 1,562,400 | 22,937,976 | -1.02% |
| 2024-03-13 | 14.62 | 14.88 | 14.42 | 14.73 | 14.66 | qfq | 1,360,200 | 19,902,066 | 0.82% |
| 2024-03-12 | 14.25 | 14.66 | 14.15 | 14.61 | 14.54 | qfq | 1,653,700 | 23,875,080 | 2.53% |
| 2024-03-11 | 14.32 | 14.32 | 13.89 | 14.25 | 14.18 | qfq | 1,391,850 | 19,591,777 | 1.86% |
| 2024-03-08 | 14.15 | 14.35 | 13.68 | 13.99 | 13.92 | qfq | 1,550,683 | 21,636,015 | -1.55% |
| 2024-03-07 | 13.94 | 14.88 | 13.86 | 14.21 | 14.14 | qfq | 2,742,087 | 39,395,769 | 3.50% |
| 2024-03-06 | 13.49 | 13.86 | 13.15 | 13.73 | 13.66 | qfq | 1,475,200 | 20,041,354 | 3.47% |
| 2024-03-05 | 13.91 | 13.99 | 13.22 | 13.27 | 13.21 | qfq | 1,420,290 | 19,164,334 | -3.28% |
| 2024-03-04 | 14.00 | 14.08 | 13.30 | 13.72 | 13.66 | qfq | 1,789,000 | 24,474,413 | -1.58% |
| 2024-03-01 | 13.66 | 14.44 | 13.63 | 13.94 | 13.87 | qfq | 2,028,003 | 28,216,333 | 2.12% |
| 2024-02-29 | 13.04 | 13.87 | 12.88 | 13.65 | 13.59 | qfq | 3,292,095 | 44,305,685 | 5.41% |
| 2024-02-28 | 15.60 | 15.80 | 12.90 | 12.95 | 12.89 | qfq | 3,511,195 | 50,269,397 | -14.58% |
| 2024-02-27 | 14.94 | 15.18 | 14.50 | 15.16 | 15.09 | qfq | 1,847,685 | 27,577,579 | 3.48% |
| 2024-02-26 | 14.20 | 15.20 | 14.20 | 14.65 | 14.58 | qfq | 2,559,510 | 37,581,784 | 3.97% |
| 2024-02-23 | 13.39 | 14.09 | 13.26 | 14.09 | 14.02 | qfq | 1,709,167 | 23,568,979 | 5.07% |
| 2024-02-22 | 12.53 | 13.41 | 12.53 | 13.41 | 13.35 | qfq | 1,862,538 | 24,200,655 | 5.51% |
| 2024-02-21 | 11.80 | 12.97 | 11.78 | 12.71 | 12.65 | qfq | 2,360,215 | 29,261,148 | 7.71% |
| 2024-02-20 | 11.83 | 11.88 | 11.35 | 11.80 | 11.74 | qfq | 2,034,300 | 23,676,292 | 1.37% |
| 2024-02-19 | 10.61 | 11.69 | 10.61 | 11.64 | 11.58 | qfq | 3,512,748 | 39,422,167 | 9.92% |
| 2024-02-08 | 9.45 | 10.70 | 8.90 | 10.59 | 10.54 | qfq | 4,024,515 | 39,172,553 | 12.54% |
| 2024-02-07 | 10.99 | 11.08 | 9.28 | 9.41 | 9.37 | qfq | 3,706,351 | 36,550,750 | -15.00% |
| 2024-02-06 | 10.95 | 11.80 | 10.00 | 11.07 | 11.02 | qfq | 3,311,000 | 35,534,085 | -6.97% |
| 2024-02-05 | 14.58 | 14.58 | 11.55 | 11.90 | 11.84 | qfq | 3,447,716 | 42,864,279 | -17.59% |
| 2024-02-02 | 15.82 | 16.48 | 13.54 | 14.44 | 14.37 | qfq | 1,822,678 | 27,196,312 | -8.72% |
| 2024-02-01 | 16.20 | 16.23 | 15.22 | 15.82 | 15.75 | qfq | 1,505,729 | 23,675,936 | -2.22% |
| 2024-01-31 | 17.35 | 17.50 | 15.90 | 16.18 | 16.10 | qfq | 1,373,100 | 22,793,023 | -7.86% |
| 2024-01-30 | 18.46 | 18.46 | 17.52 | 17.56 | 17.48 | qfq | 748,200 | 13,406,209 | -3.57% |
| 2024-01-29 | 19.73 | 19.73 | 18.18 | 18.21 | 18.12 | qfq | 1,066,015 | 19,949,642 | -6.62% |
| 2024-01-26 | 19.38 | 19.80 | 19.29 | 19.50 | 19.41 | qfq | 886,015 | 17,355,274 | 0.78% |
| 2024-01-25 | 18.30 | 19.36 | 18.16 | 19.35 | 19.26 | qfq | 1,005,099 | 18,879,186 | 6.61% |
| 2024-01-24 | 17.78 | 18.33 | 17.27 | 18.15 | 18.06 | qfq | 1,099,387 | 19,663,016 | 2.77% |
| 2024-01-23 | 17.71 | 17.94 | 17.12 | 17.66 | 17.58 | qfq | 1,193,287 | 20,934,145 | -1.29% |
| 2024-01-22 | 19.45 | 19.91 | 17.50 | 17.89 | 17.81 | qfq | 1,453,500 | 27,162,820 | -8.12% |
| 2024-01-19 | 20.28 | 20.52 | 19.47 | 19.47 | 19.38 | qfq | 1,092,077 | 21,685,139 | -3.37% |
| 2024-01-18 | 21.21 | 21.35 | 19.94 | 20.15 | 20.05 | qfq | 1,215,211 | 24,844,208 | -4.73% |
| 2024-01-17 | 21.82 | 21.95 | 21.15 | 21.15 | 21.05 | qfq | 551,800 | 11,931,274 | -2.98% |
| 2024-01-16 | 21.86 | 22.02 | 21.41 | 21.80 | 21.70 | qfq | 724,800 | 15,735,466 | -0.32% |
| 2024-01-15 | 22.09 | 22.27 | 21.79 | 21.87 | 21.77 | qfq | 574,300 | 12,607,119 | -1.17% |
| 2024-01-12 | 22.38 | 22.53 | 22.05 | 22.13 | 22.03 | qfq | 546,300 | 12,167,857 | -0.98% |
| 2024-01-11 | 22.11 | 22.38 | 21.91 | 22.35 | 22.24 | qfq | 648,100 | 14,378,990 | 1.59% |
| 2024-01-10 | 22.73 | 22.73 | 22.00 | 22.00 | 21.90 | qfq | 729,783 | 16,223,378 | -1.92% |
| 2024-01-09 | 22.01 | 22.62 | 22.01 | 22.43 | 22.32 | qfq | 1,027,700 | 22,996,346 | 1.95% |
| 2024-01-08 | 22.33 | 22.48 | 21.94 | 22.00 | 21.90 | qfq | 580,211 | 12,856,036 | -1.52% |
| 2024-01-05 | 22.84 | 22.87 | 22.17 | 22.34 | 22.23 | qfq | 627,800 | 14,120,176 | -1.46% |
| 2024-01-04 | 22.38 | 22.84 | 22.38 | 22.67 | 22.56 | qfq | 728,400 | 16,445,093 | 0.44% |
| 2024-01-03 | 22.73 | 22.73 | 22.44 | 22.57 | 22.46 | qfq | 887,300 | 20,032,176 | -0.35% |
| 2024-01-02 | 22.48 | 22.76 | 22.44 | 22.65 | 22.54 | qfq | 839,701 | 18,973,428 | 0.89% |
| 2023-12-29 | 21.75 | 22.45 | 21.48 | 22.45 | 22.34 | qfq | 992,700 | 22,030,918 | 3.31% |
| 2023-12-28 | 20.93 | 21.88 | 20.63 | 21.73 | 21.63 | qfq | 725,060 | 15,489,254 | 3.48% |
| 2023-12-27 | 20.58 | 21.18 | 20.53 | 21.00 | 20.90 | qfq | 660,066 | 13,742,514 | 2.04% |
| 2023-12-26 | 20.93 | 20.93 | 20.46 | 20.58 | 20.48 | qfq | 595,700 | 12,272,615 | -1.44% |
| 2023-12-25 | 21.35 | 21.35 | 20.81 | 20.88 | 20.78 | qfq | 747,311 | 15,676,950 | -1.79% |
| 2023-12-22 | 21.76 | 21.89 | 21.22 | 21.26 | 21.16 | qfq | 685,900 | 14,767,537 | -2.30% |
| 2023-12-21 | 21.89 | 21.95 | 20.93 | 21.76 | 21.66 | qfq | 1,144,100 | 24,480,832 | -0.32% |
| 2023-12-20 | 21.69 | 22.41 | 21.62 | 21.83 | 21.73 | qfq | 1,161,200 | 25,627,633 | 0.69% |
| 2023-12-19 | 21.92 | 21.92 | 21.14 | 21.68 | 21.58 | qfq | 855,921 | 18,399,938 | 1.36% |
| 2023-12-18 | 21.76 | 21.93 | 21.28 | 21.39 | 21.29 | qfq | 673,600 | 14,456,056 | -1.29% |
| 2023-12-15 | 21.77 | 21.77 | 21.35 | 21.67 | 21.57 | qfq | 594,700 | 12,801,231 | 0.32% |
| 2023-12-14 | 21.81 | 22.03 | 21.55 | 21.60 | 21.50 | qfq | 498,400 | 10,852,331 | -0.83% |
| 2023-12-13 | 21.73 | 22.05 | 21.34 | 21.78 | 21.68 | qfq | 744,200 | 16,156,180 | 1.30% |
| 2023-12-12 | 21.73 | 21.86 | 21.32 | 21.50 | 21.40 | qfq | 757,800 | 16,272,786 | -0.78% |
| 2023-12-11 | 21.55 | 22.05 | 21.23 | 21.67 | 21.57 | qfq | 1,084,300 | 23,484,263 | 0.28% |
| 2023-12-08 | 22.31 | 22.46 | 21.60 | 21.61 | 21.51 | qfq | 776,300 | 17,041,062 | -2.75% |
| 2023-12-07 | 22.53 | 22.70 | 22.18 | 22.22 | 22.11 | qfq | 830,200 | 18,510,918 | -1.33% |
| 2023-12-06 | 22.30 | 22.78 | 22.25 | 22.52 | 22.41 | qfq | 861,200 | 19,425,334 | 0.99% |
| 2023-12-05 | 22.60 | 22.84 | 22.30 | 22.30 | 22.19 | qfq | 1,301,000 | 29,262,634 | -0.76% |
| 2023-12-04 | 22.41 | 22.59 | 22.29 | 22.47 | 22.36 | qfq | 621,500 | 13,941,730 | 0.67% |
| 2023-12-01 | 22.66 | 22.66 | 22.17 | 22.32 | 22.21 | qfq | 871,700 | 19,451,664 | -0.76% |
| 2023-11-30 | 22.57 | 22.83 | 22.27 | 22.49 | 22.38 | qfq | 614,300 | 13,807,885 | -1.06% |
| 2023-11-29 | 22.80 | 22.98 | 22.58 | 22.73 | 22.62 | qfq | 585,400 | 13,315,922 | -0.26% |
| 2023-11-28 | 22.36 | 22.86 | 22.31 | 22.79 | 22.68 | qfq | 701,000 | 15,908,675 | 1.92% |
| 2023-11-27 | 22.69 | 22.69 | 22.07 | 22.36 | 22.25 | qfq | 629,100 | 14,060,307 | 0.13% |
| 2023-11-24 | 22.69 | 22.74 | 22.17 | 22.33 | 22.22 | qfq | 633,100 | 14,137,717 | -1.50% |
| 2023-11-23 | 22.35 | 22.71 | 22.23 | 22.67 | 22.56 | qfq | 548,000 | 12,342,739 | 1.57% |
| 2023-11-22 | 22.71 | 22.96 | 22.29 | 22.32 | 22.21 | qfq | 704,000 | 15,907,764 | -1.67% |
| 2023-11-21 | 22.95 | 22.98 | 22.66 | 22.70 | 22.59 | qfq | 918,700 | 20,946,521 | -0.79% |
| 2023-11-20 | 22.50 | 22.90 | 22.45 | 22.88 | 22.77 | qfq | 745,800 | 16,916,773 | 1.69% |
| 2023-11-17 | 22.20 | 22.57 | 22.12 | 22.50 | 22.39 | qfq | 635,400 | 14,239,957 | 1.08% |
| 2023-11-16 | 22.61 | 22.69 | 22.22 | 22.26 | 22.15 | qfq | 942,500 | 21,093,780 | -1.68% |
| 2023-11-15 | 23.01 | 23.08 | 22.15 | 22.64 | 22.53 | qfq | 745,677 | 16,811,453 | 0.85% |
| 2023-11-14 | 22.83 | 22.83 | 22.34 | 22.45 | 22.34 | qfq | 756,900 | 17,024,530 | -1.23% |
| 2023-11-13 | 22.58 | 22.76 | 22.25 | 22.73 | 22.62 | qfq | 996,300 | 22,492,366 | 1.47% |
| 2023-11-10 | 22.09 | 22.45 | 21.93 | 22.40 | 22.29 | qfq | 653,600 | 14,530,180 | 1.13% |
| 2023-11-09 | 22.14 | 22.32 | 22.01 | 22.15 | 22.05 | qfq | 564,677 | 12,506,541 | 0.05% |
| 2023-11-08 | 22.00 | 22.35 | 21.94 | 22.14 | 22.04 | qfq | 779,511 | 17,265,221 | 0.23% |
| 2023-11-07 | 22.01 | 22.16 | 21.80 | 22.09 | 21.99 | qfq | 722,800 | 15,910,790 | 0.41% |
| 2023-11-06 | 22.18 | 22.43 | 21.81 | 22.00 | 21.90 | qfq | 586,422 | 12,869,614 | 0.55% |
| 2023-11-03 | 21.36 | 22.20 | 21.36 | 21.88 | 21.78 | qfq | 824,700 | 18,037,251 | 2.29% |
| 2023-11-02 | 21.67 | 21.85 | 21.31 | 21.39 | 21.29 | qfq | 656,800 | 14,119,665 | -1.47% |
| 2023-11-01 | 21.74 | 21.74 | 21.28 | 21.71 | 21.61 | qfq | 559,000 | 12,082,295 | 0.98% |
| 2023-10-31 | 21.68 | 21.80 | 21.28 | 21.50 | 21.40 | qfq | 673,100 | 14,434,859 | -0.23% |
| 2023-10-30 | 21.39 | 21.65 | 21.03 | 21.55 | 21.45 | qfq | 698,732 | 14,987,674 | 0.65% |
| 2023-10-27 | 21.28 | 21.56 | 21.22 | 21.41 | 21.31 | qfq | 730,700 | 15,668,421 | 0.38% |
| 2023-10-26 | 21.25 | 21.39 | 20.92 | 21.33 | 21.23 | qfq | 819,200 | 17,325,051 | 0.19% |
| 2023-10-25 | 20.84 | 21.35 | 20.48 | 21.29 | 21.19 | qfq | 1,307,800 | 27,478,238 | 2.01% |
| 2023-10-24 | 20.55 | 21.02 | 20.05 | 20.87 | 20.77 | qfq | 1,037,300 | 21,491,947 | 3.37% |
| 2023-10-23 | 20.78 | 20.92 | 20.07 | 20.19 | 20.09 | qfq | 805,837 | 16,363,177 | -1.94% |
| 2023-10-20 | 20.75 | 21.26 | 20.51 | 20.59 | 20.49 | qfq | 825,600 | 17,191,196 | -1.01% |
| 2023-10-19 | 20.55 | 21.47 | 20.50 | 20.80 | 20.70 | qfq | 984,322 | 20,671,711 | 0.73% |
| 2023-10-18 | 21.00 | 21.25 | 20.60 | 20.65 | 20.55 | qfq | 574,122 | 11,908,442 | -1.67% |
| 2023-10-17 | 21.35 | 21.35 | 20.80 | 21.00 | 20.90 | qfq | 772,500 | 16,177,600 | -0.76% |
| 2023-10-16 | 21.36 | 21.56 | 20.96 | 21.16 | 21.06 | qfq | 896,200 | 18,957,719 | -0.89% |
| 2023-10-13 | 21.92 | 21.99 | 21.30 | 21.35 | 21.25 | qfq | 969,400 | 20,831,598 | -2.64% |
| 2023-10-12 | 22.79 | 22.79 | 21.82 | 21.93 | 21.83 | qfq | 1,064,800 | 23,503,826 | -3.05% |
| 2023-10-11 | 22.52 | 22.80 | 22.26 | 22.62 | 22.51 | qfq | 839,400 | 18,933,150 | 0.09% |
| 2023-10-10 | 22.82 | 23.11 | 22.49 | 22.60 | 22.49 | qfq | 1,315,200 | 29,875,522 | -0.66% |
| 2023-10-09 | 22.92 | 23.16 | 22.52 | 22.75 | 22.64 | qfq | 1,216,600 | 27,666,279 | -1.56% |
| 2023-09-28 | 23.38 | 23.60 | 22.93 | 23.11 | 23.00 | qfq | 1,174,400 | 27,215,620 | -0.64% |
| 2023-09-27 | 22.97 | 23.45 | 22.60 | 23.26 | 23.15 | qfq | 1,731,700 | 40,224,322 | 1.39% |
| 2023-09-26 | 22.61 | 23.05 | 22.37 | 22.94 | 22.83 | qfq | 973,200 | 22,124,160 | 1.24% |
| 2023-09-25 | 22.61 | 23.07 | 22.38 | 22.66 | 22.55 | qfq | 805,700 | 18,263,950 | 0.00% |
| 2023-09-22 | 21.97 | 22.68 | 21.56 | 22.66 | 22.55 | qfq | 1,190,200 | 26,608,404 | 2.72% |
| 2023-09-21 | 22.22 | 22.90 | 21.96 | 22.06 | 21.96 | qfq | 1,318,300 | 29,452,753 | -0.32% |
| 2023-09-20 | 22.58 | 22.79 | 22.09 | 22.13 | 22.03 | qfq | 1,101,100 | 24,655,713 | -2.25% |
| 2023-09-19 | 23.11 | 23.11 | 22.55 | 22.64 | 22.53 | qfq | 1,102,011 | 25,058,925 | -1.01% |
| 2023-09-18 | 22.15 | 23.24 | 21.91 | 22.87 | 22.76 | qfq | 1,951,200 | 44,402,232 | 3.48% |
| 2023-09-15 | 21.97 | 22.62 | 21.73 | 22.10 | 22.00 | qfq | 1,718,600 | 38,262,920 | 1.05% |
| 2023-09-14 | 22.08 | 22.11 | 21.60 | 21.87 | 21.77 | qfq | 933,877 | 20,482,745 | -0.95% |
| 2023-09-13 | 22.33 | 22.69 | 21.91 | 22.08 | 21.98 | qfq | 820,300 | 18,151,230 | -1.12% |
| 2023-09-12 | 22.70 | 22.70 | 22.22 | 22.33 | 22.22 | qfq | 742,900 | 16,589,627 | -0.62% |
| 2023-09-11 | 22.60 | 22.83 | 22.25 | 22.47 | 22.36 | qfq | 1,071,100 | 24,221,673 | 0.13% |
| 2023-09-08 | 22.62 | 22.83 | 22.33 | 22.44 | 22.33 | qfq | 884,000 | 19,919,793 | -0.62% |
| 2023-09-07 | 23.20 | 23.20 | 22.48 | 22.58 | 22.47 | qfq | 1,235,500 | 28,124,399 | -2.42% |
| 2023-09-06 | 23.40 | 23.64 | 23.00 | 23.14 | 23.03 | qfq | 1,248,100 | 28,931,528 | -1.07% |
| 2023-09-05 | 23.20 | 23.76 | 23.17 | 23.39 | 23.28 | qfq | 1,452,600 | 33,927,159 | 0.09% |
| 2023-09-04 | 23.47 | 23.57 | 23.16 | 23.37 | 23.26 | qfq | 1,221,300 | 28,488,798 | -0.26% |
| 2023-09-01 | 23.48 | 23.85 | 23.14 | 23.43 | 23.32 | qfq | 1,722,966 | 40,305,105 | -0.38% |
| 2023-08-31 | 23.25 | 23.85 | 22.94 | 23.52 | 23.41 | qfq | 3,253,700 | 76,412,001 | 1.29% |
| 2023-08-30 | 23.23 | 23.87 | 23.00 | 23.22 | 23.11 | qfq | 3,408,100 | 79,626,783 | 0.22% |
| 2023-08-29 | 21.30 | 23.24 | 21.08 | 23.17 | 23.06 | qfq | 4,997,012 | 112,125,694 | 10.70% |
| 2023-08-28 | 21.05 | 21.66 | 20.54 | 20.93 | 20.83 | qfq | 4,542,099 | 96,026,601 | 3.97% |
| 2023-08-25 | 21.26 | 21.78 | 20.12 | 20.13 | 20.03 | qfq | 3,846,002 | 80,239,443 | -3.73% |
| 2023-08-24 | 22.04 | 22.17 | 20.51 | 20.91 | 20.81 | qfq | 4,606,557 | 97,450,623 | -5.94% |
| 2023-08-23 | 22.97 | 23.36 | 22.21 | 22.23 | 22.12 | qfq | 5,038,928 | 113,149,519 | -6.08% |
| 2023-08-22 | 24.13 | 24.80 | 22.66 | 23.67 | 23.56 | qfq | 9,486,766 | 224,472,183 | -9.93% |
| 2023-08-21 | 23.59 | 27.76 | 23.30 | 26.28 | 26.16 | qfq | 11,822,512 | 311,503,482 | 13.62% |
| 2023-08-18 | 21.90 | 23.96 | 21.80 | 23.13 | 23.02 | qfq | 4,546,209 | 105,376,862 | 6.20% |
| 2023-08-17 | 20.92 | 21.84 | 20.56 | 21.78 | 21.68 | qfq | 1,592,588 | 34,082,193 | 4.11% |
| 2023-08-16 | 21.40 | 21.41 | 20.90 | 20.92 | 20.82 | qfq | 795,400 | 16,822,011 | -1.32% |
| 2023-08-15 | 20.84 | 21.35 | 20.83 | 21.20 | 21.10 | qfq | 950,123 | 20,067,479 | 1.15% |
| 2023-08-14 | 20.38 | 20.98 | 20.24 | 20.96 | 20.86 | qfq | 827,700 | 17,129,823 | 1.21% |
| 2023-08-11 | 20.90 | 21.10 | 20.66 | 20.71 | 20.61 | qfq | 947,203 | 19,770,056 | -1.00% |
| 2023-08-10 | 20.69 | 20.98 | 20.64 | 20.92 | 20.82 | qfq | 624,122 | 13,020,812 | 1.55% |
| 2023-08-09 | 21.04 | 21.12 | 20.60 | 20.60 | 20.50 | qfq | 713,801 | 14,870,457 | -1.53% |
| 2023-08-08 | 20.56 | 21.04 | 20.56 | 20.92 | 20.82 | qfq | 986,800 | 20,597,669 | 1.80% |
| 2023-08-07 | 20.53 | 20.71 | 20.38 | 20.55 | 20.45 | qfq | 841,050 | 17,263,102 | -0.29% |
| 2023-08-04 | 20.77 | 21.09 | 20.60 | 20.61 | 20.51 | qfq | 1,213,022 | 25,206,398 | -0.43% |
| 2023-08-03 | 21.00 | 21.35 | 20.70 | 20.70 | 20.60 | qfq | 1,905,000 | 39,838,179 | -1.80% |
| 2023-08-02 | 22.18 | 22.24 | 21.08 | 21.08 | 20.98 | qfq | 3,059,800 | 65,331,487 | -4.57% |
| 2023-08-01 | 23.23 | 23.29 | 22.05 | 22.09 | 21.99 | qfq | 4,845,492 | 108,936,558 | -8.07% |
| 2023-07-31 | 23.62 | 24.79 | 22.58 | 24.03 | 23.92 | qfq | 5,823,585 | 137,253,697 | 1.18% |
| 2023-07-28 | 24.63 | 24.86 | 23.35 | 23.75 | 23.64 | qfq | 5,578,335 | 133,048,268 | -4.27% |
| 2023-07-27 | 22.77 | 25.55 | 21.97 | 24.81 | 24.69 | qfq | 7,780,621 | 184,335,237 | 6.03% |
| 2023-07-26 | 21.90 | 24.60 | 21.82 | 23.40 | 23.29 | qfq | 5,215,938 | 122,849,149 | 6.85% |
| 2023-07-25 | 22.24 | 22.27 | 21.72 | 21.90 | 21.80 | qfq | 576,000 | 12,624,952 | -0.45% |
| 2023-07-24 | 21.87 | 22.19 | 21.84 | 22.00 | 21.90 | qfq | 391,357 | 8,633,965 | 0.09% |
| 2023-07-21 | 22.49 | 22.60 | 21.88 | 21.98 | 21.88 | qfq | 984,400 | 21,797,976 | -2.18% |
| 2023-07-20 | 23.09 | 23.15 | 22.28 | 22.47 | 22.36 | qfq | 1,422,800 | 32,187,576 | -2.18% |
| 2023-07-19 | 22.70 | 23.12 | 22.56 | 22.97 | 22.86 | qfq | 1,021,241 | 23,437,636 | 1.23% |
| 2023-07-18 | 22.59 | 23.01 | 22.30 | 22.69 | 22.58 | qfq | 904,600 | 20,579,352 | 0.27% |