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
康平科技300907.SZ
最近收盘价47.602026-07-17
最近交易日2026-07-17
成交量（股）4,631,500
成交额（元）228,024,397
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-08 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-11 | 2024-09-20 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.5 | — | — | — | 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 | 51.66 | 51.66 | 47.00 | 47.60 | 47.60 | qfq | 4,631,500 | 228,024,397 | -6.67% |
| 2026-07-16 | 51.60 | 52.19 | 50.03 | 51.00 | 51.00 | qfq | 3,731,900 | 190,342,430 | -1.16% |
| 2026-07-15 | 49.39 | 52.35 | 48.50 | 51.60 | 51.60 | qfq | 4,659,900 | 238,428,370 | 6.39% |
| 2026-07-14 | 48.84 | 50.10 | 47.38 | 48.50 | 48.50 | qfq | 3,117,287 | 151,689,499 | -0.68% |
| 2026-07-13 | 50.91 | 51.60 | 48.60 | 48.83 | 48.83 | qfq | 2,745,300 | 136,209,686 | -5.42% |
| 2026-07-10 | 51.96 | 53.57 | 51.26 | 51.63 | 51.63 | qfq | 3,353,900 | 175,821,915 | -0.44% |
| 2026-07-09 | 48.51 | 52.78 | 47.87 | 51.86 | 51.86 | qfq | 4,162,603 | 208,915,036 | 6.73% |
| 2026-07-08 | 51.55 | 51.89 | 48.43 | 48.59 | 48.59 | qfq | 2,688,588 | 132,963,060 | -5.30% |
| 2026-07-07 | 54.50 | 54.60 | 51.00 | 51.31 | 51.06 | qfq | 3,528,700 | 184,692,829 | -5.85% |
| 2026-07-06 | 58.97 | 61.65 | 53.52 | 54.50 | 54.23 | qfq | 6,434,366 | 363,524,171 | -8.22% |
| 2026-07-03 | 58.96 | 63.24 | 58.10 | 59.38 | 59.09 | qfq | 7,295,458 | 443,691,958 | 0.99% |
| 2026-07-02 | 55.37 | 62.98 | 52.80 | 58.80 | 58.51 | qfq | 7,081,445 | 426,354,043 | 3.69% |
| 2026-07-01 | 55.67 | 58.30 | 55.08 | 56.71 | 56.43 | qfq | 5,151,531 | 292,524,245 | 1.27% |
| 2026-06-30 | 54.06 | 56.65 | 52.20 | 56.00 | 55.73 | qfq | 5,411,204 | 295,798,530 | 3.04% |
| 2026-06-29 | 54.00 | 59.28 | 52.22 | 54.35 | 54.09 | qfq | 7,279,458 | 407,871,533 | 1.97% |
| 2026-06-26 | 56.73 | 59.41 | 52.66 | 53.30 | 53.04 | qfq | 5,485,098 | 300,603,920 | -5.68% |
| 2026-06-25 | 54.26 | 58.29 | 52.10 | 56.51 | 56.23 | qfq | 7,151,710 | 394,589,929 | 4.49% |
| 2026-06-24 | 52.56 | 54.50 | 50.20 | 54.08 | 53.82 | qfq | 7,713,639 | 405,442,144 | 4.95% |
| 2026-06-23 | 49.40 | 56.56 | 48.40 | 51.53 | 51.28 | qfq | 9,885,021 | 520,821,349 | 0.00% |
| 2026-06-22 | 44.00 | 52.00 | 42.00 | 51.53 | 51.28 | qfq | 8,332,880 | 377,261,312 | 16.95% |
| 2026-06-18 | 45.65 | 46.83 | 43.80 | 44.06 | 43.85 | qfq | 4,831,377 | 215,162,140 | -4.24% |
| 2026-06-17 | 47.19 | 47.55 | 45.33 | 46.01 | 45.79 | qfq | 4,054,591 | 187,183,900 | -3.46% |
| 2026-06-16 | 46.69 | 48.17 | 45.78 | 47.66 | 47.43 | qfq | 4,246,541 | 200,341,950 | 0.34% |
| 2026-06-15 | 46.49 | 48.29 | 46.00 | 47.50 | 47.27 | qfq | 4,484,814 | 211,161,114 | 1.65% |
| 2026-06-12 | 45.40 | 49.57 | 44.06 | 46.73 | 46.50 | qfq | 6,889,592 | 323,617,896 | 5.06% |
| 2026-06-11 | 49.11 | 49.21 | 44.00 | 44.48 | 44.26 | qfq | 7,541,955 | 342,247,778 | -9.34% |
| 2026-06-10 | 48.76 | 52.19 | 48.01 | 49.06 | 48.82 | qfq | 5,786,276 | 289,819,080 | -2.00% |
| 2026-06-09 | 49.88 | 50.78 | 48.80 | 50.06 | 49.82 | qfq | 5,899,466 | 292,064,687 | -0.58% |
| 2026-06-08 | 52.06 | 53.16 | 49.11 | 50.35 | 50.10 | qfq | 7,787,017 | 394,297,746 | -5.02% |
| 2026-06-05 | 49.00 | 54.69 | 48.47 | 53.01 | 52.75 | qfq | 9,537,646 | 495,267,664 | 8.89% |
| 2026-06-04 | 47.83 | 49.88 | 47.30 | 48.68 | 48.44 | qfq | 6,732,863 | 325,844,505 | 0.25% |
| 2026-06-03 | 43.87 | 51.66 | 43.87 | 48.56 | 48.32 | qfq | 9,834,184 | 471,112,742 | 9.15% |
| 2026-06-02 | 40.14 | 45.92 | 39.82 | 44.49 | 44.27 | qfq | 8,066,694 | 347,267,912 | 10.40% |
| 2026-06-01 | 43.38 | 43.39 | 40.00 | 40.30 | 40.10 | qfq | 6,262,572 | 258,002,869 | -6.32% |
| 2026-05-29 | 43.86 | 47.10 | 42.00 | 43.02 | 42.81 | qfq | 8,610,580 | 384,811,053 | -2.63% |
| 2026-05-28 | 41.24 | 46.20 | 40.33 | 44.18 | 43.96 | qfq | 9,784,246 | 433,515,873 | 6.84% |
| 2026-05-27 | 41.36 | 42.60 | 40.52 | 41.35 | 41.15 | qfq | 5,986,307 | 249,026,088 | -0.02% |
| 2026-05-26 | 42.80 | 43.28 | 40.88 | 41.36 | 41.16 | qfq | 6,831,269 | 284,210,896 | -3.36% |
| 2026-05-25 | 39.33 | 43.53 | 39.33 | 42.80 | 42.59 | qfq | 12,137,958 | 508,075,477 | 4.11% |
| 2026-05-22 | 34.87 | 41.11 | 34.87 | 41.11 | 40.91 | qfq | 11,603,973 | 454,389,736 | 19.99% |
| 2026-05-21 | 34.74 | 37.16 | 34.00 | 34.26 | 34.09 | qfq | 4,944,563 | 175,710,336 | -2.09% |
| 2026-05-20 | 35.80 | 36.49 | 34.56 | 34.99 | 34.82 | qfq | 5,273,106 | 186,231,326 | -3.24% |
| 2026-05-19 | 36.49 | 37.20 | 35.27 | 36.16 | 35.98 | qfq | 6,770,304 | 243,592,366 | -1.47% |
| 2026-05-18 | 33.06 | 37.18 | 32.38 | 36.70 | 36.52 | qfq | 10,222,911 | 362,577,676 | 11.04% |
| 2026-05-15 | 31.31 | 33.73 | 31.25 | 33.05 | 32.89 | qfq | 7,001,537 | 230,661,166 | 6.44% |
| 2026-05-14 | 32.04 | 32.05 | 31.05 | 31.05 | 30.90 | qfq | 2,684,700 | 84,372,268 | -3.12% |
| 2026-05-13 | 32.32 | 32.47 | 31.70 | 32.05 | 31.89 | qfq | 2,330,400 | 74,529,624 | -1.11% |
| 2026-05-12 | 31.94 | 32.58 | 31.73 | 32.41 | 32.25 | qfq | 3,013,502 | 97,117,465 | 1.47% |
| 2026-05-11 | 32.15 | 32.15 | 31.55 | 31.94 | 31.78 | qfq | 2,231,600 | 70,909,958 | -0.65% |
| 2026-05-08 | 30.90 | 32.32 | 30.66 | 32.15 | 31.99 | qfq | 3,534,127 | 111,864,037 | 4.05% |
| 2026-05-07 | 30.66 | 31.16 | 30.57 | 30.90 | 30.75 | qfq | 1,753,300 | 54,146,886 | 0.78% |
| 2026-05-06 | 30.69 | 31.03 | 30.39 | 30.66 | 30.51 | qfq | 2,046,300 | 62,907,251 | 0.20% |
| 2026-04-30 | 30.50 | 30.96 | 30.15 | 30.60 | 30.45 | qfq | 1,899,900 | 58,194,942 | 1.53% |
| 2026-04-29 | 29.37 | 30.68 | 29.31 | 30.14 | 29.99 | qfq | 2,531,410 | 76,893,074 | 2.00% |
| 2026-04-28 | 29.60 | 30.23 | 29.35 | 29.55 | 29.41 | qfq | 2,005,800 | 59,828,324 | -1.17% |
| 2026-04-27 | 28.84 | 30.00 | 28.54 | 29.90 | 29.75 | qfq | 2,335,000 | 68,853,562 | 3.89% |
| 2026-04-24 | 28.64 | 29.11 | 28.27 | 28.78 | 28.64 | qfq | 1,809,759 | 51,773,969 | -2.70% |
| 2026-04-23 | 30.10 | 30.10 | 29.23 | 29.58 | 29.44 | qfq | 2,129,487 | 63,093,481 | -2.47% |
| 2026-04-22 | 29.79 | 30.75 | 29.53 | 30.33 | 30.18 | qfq | 2,623,200 | 79,076,751 | 1.23% |
| 2026-04-21 | 28.91 | 31.39 | 28.78 | 29.96 | 29.81 | qfq | 4,785,623 | 144,442,644 | 3.63% |
| 2026-04-20 | 29.14 | 29.23 | 28.59 | 28.91 | 28.77 | qfq | 1,684,898 | 48,477,143 | -0.65% |
| 2026-04-17 | 29.32 | 29.32 | 28.84 | 29.10 | 28.96 | qfq | 1,336,279 | 38,847,541 | -0.78% |
| 2026-04-16 | 28.15 | 29.74 | 28.05 | 29.33 | 29.19 | qfq | 2,698,100 | 77,955,233 | 4.15% |
| 2026-04-15 | 28.61 | 28.85 | 28.10 | 28.16 | 28.02 | qfq | 1,028,400 | 29,249,394 | -0.81% |
| 2026-04-14 | 28.38 | 28.58 | 28.05 | 28.39 | 28.25 | qfq | 802,100 | 22,663,450 | 0.64% |
| 2026-04-13 | 28.21 | 28.39 | 27.90 | 28.21 | 28.07 | qfq | 1,333,356 | 37,453,646 | -0.32% |
| 2026-04-10 | 28.19 | 28.78 | 28.17 | 28.30 | 28.16 | qfq | 857,100 | 24,397,959 | 0.75% |
| 2026-04-09 | 28.45 | 28.67 | 28.04 | 28.09 | 27.95 | qfq | 1,099,800 | 31,059,781 | -2.02% |
| 2026-04-08 | 28.39 | 28.70 | 28.00 | 28.67 | 28.53 | qfq | 1,690,300 | 48,134,965 | 3.43% |
| 2026-04-07 | 28.06 | 28.25 | 27.43 | 27.72 | 27.58 | qfq | 1,940,100 | 53,928,128 | -1.21% |
| 2026-04-03 | 28.49 | 29.50 | 28.02 | 28.06 | 27.92 | qfq | 2,156,301 | 61,831,908 | -1.51% |
| 2026-04-02 | 29.06 | 29.36 | 28.19 | 28.49 | 28.35 | qfq | 1,585,800 | 45,201,349 | -1.72% |
| 2026-04-01 | 28.25 | 28.99 | 27.61 | 28.99 | 28.85 | qfq | 2,326,548 | 66,237,097 | 4.81% |
| 2026-03-31 | 28.33 | 28.58 | 27.58 | 27.66 | 27.53 | qfq | 1,600,400 | 44,906,330 | -2.16% |
| 2026-03-30 | 28.04 | 28.87 | 28.00 | 28.27 | 28.13 | qfq | 979,200 | 27,740,208 | -0.28% |
| 2026-03-27 | 28.55 | 28.80 | 28.11 | 28.35 | 28.21 | qfq | 1,407,500 | 39,961,705 | -1.66% |
| 2026-03-26 | 28.74 | 29.28 | 28.00 | 28.83 | 28.69 | qfq | 1,689,632 | 48,538,720 | -0.03% |
| 2026-03-25 | 28.50 | 29.69 | 28.10 | 28.84 | 28.70 | qfq | 2,777,700 | 80,853,057 | 1.94% |
| 2026-03-24 | 26.80 | 28.73 | 26.79 | 28.29 | 28.15 | qfq | 3,332,299 | 92,813,612 | 7.98% |
| 2026-03-23 | 26.25 | 27.68 | 26.04 | 26.20 | 26.07 | qfq | 2,114,500 | 56,899,624 | -2.96% |
| 2026-03-20 | 27.73 | 28.10 | 27.00 | 27.00 | 26.87 | qfq | 1,521,900 | 41,703,888 | -2.63% |
| 2026-03-19 | 28.02 | 28.21 | 27.67 | 27.73 | 27.59 | qfq | 1,527,000 | 42,521,927 | -1.74% |
| 2026-03-18 | 28.30 | 28.67 | 27.81 | 28.22 | 28.08 | qfq | 2,029,900 | 57,123,299 | -0.28% |
| 2026-03-17 | 29.69 | 29.69 | 28.30 | 28.30 | 28.16 | qfq | 1,221,300 | 35,127,400 | -3.54% |
| 2026-03-16 | 29.24 | 29.50 | 29.02 | 29.34 | 29.20 | qfq | 899,800 | 26,292,635 | 0.14% |
| 2026-03-13 | 29.64 | 29.99 | 29.14 | 29.30 | 29.16 | qfq | 1,002,700 | 29,615,581 | -1.11% |
| 2026-03-12 | 30.53 | 30.53 | 29.50 | 29.63 | 29.49 | qfq | 1,207,400 | 36,001,943 | -2.63% |
| 2026-03-11 | 30.78 | 30.78 | 30.36 | 30.43 | 30.28 | qfq | 992,900 | 30,301,120 | -0.85% |
| 2026-03-10 | 29.97 | 30.75 | 29.97 | 30.69 | 30.54 | qfq | 1,264,400 | 38,650,787 | 2.99% |
| 2026-03-09 | 29.78 | 30.10 | 29.10 | 29.80 | 29.65 | qfq | 1,281,122 | 37,936,084 | -1.36% |
| 2026-03-06 | 29.27 | 30.32 | 29.09 | 30.21 | 30.06 | qfq | 1,380,500 | 41,340,877 | 3.42% |
| 2026-03-05 | 29.16 | 29.67 | 29.00 | 29.21 | 29.07 | qfq | 1,269,500 | 37,261,652 | 2.06% |
| 2026-03-04 | 28.45 | 29.06 | 28.21 | 28.62 | 28.48 | qfq | 1,302,800 | 37,301,912 | -1.31% |
| 2026-03-03 | 29.88 | 30.55 | 28.89 | 29.00 | 28.86 | qfq | 1,729,400 | 51,420,253 | -2.95% |
| 2026-03-02 | 30.81 | 30.92 | 29.63 | 29.88 | 29.73 | qfq | 1,824,404 | 54,955,337 | -4.11% |
| 2026-02-27 | 30.89 | 31.18 | 30.66 | 31.16 | 31.01 | qfq | 1,247,800 | 38,549,325 | 0.61% |
| 2026-02-26 | 31.00 | 31.10 | 30.70 | 30.97 | 30.82 | qfq | 1,124,000 | 34,772,955 | 0.72% |
| 2026-02-25 | 30.98 | 31.06 | 30.75 | 30.75 | 30.60 | qfq | 1,117,000 | 34,481,348 | -0.29% |
| 2026-02-24 | 30.60 | 30.90 | 30.40 | 30.84 | 30.69 | qfq | 1,433,100 | 44,029,610 | 1.38% |
| 2026-02-13 | 30.55 | 30.90 | 30.40 | 30.42 | 30.27 | qfq | 992,600 | 30,473,230 | -0.43% |
| 2026-02-12 | 30.70 | 30.92 | 30.41 | 30.55 | 30.40 | qfq | 1,139,600 | 34,972,956 | -0.71% |
| 2026-02-11 | 30.96 | 31.12 | 30.56 | 30.77 | 30.62 | qfq | 1,049,700 | 32,304,001 | -0.19% |
| 2026-02-10 | 30.80 | 31.14 | 30.71 | 30.83 | 30.68 | qfq | 1,241,200 | 38,471,297 | -0.19% |
| 2026-02-09 | 31.04 | 31.39 | 30.56 | 30.89 | 30.74 | qfq | 1,552,813 | 47,864,573 | 1.05% |
| 2026-02-06 | 30.18 | 30.94 | 29.91 | 30.57 | 30.42 | qfq | 1,483,800 | 45,481,295 | 0.36% |
| 2026-02-05 | 30.01 | 31.44 | 29.95 | 30.46 | 30.31 | qfq | 2,473,400 | 76,013,173 | 0.93% |
| 2026-02-04 | 30.00 | 30.50 | 29.65 | 30.18 | 30.03 | qfq | 1,219,900 | 36,803,334 | 0.84% |
| 2026-02-03 | 29.46 | 29.93 | 29.36 | 29.93 | 29.78 | qfq | 1,178,000 | 35,017,650 | 1.98% |
| 2026-02-02 | 29.70 | 30.08 | 29.21 | 29.35 | 29.21 | qfq | 1,568,200 | 46,746,746 | -0.64% |
| 2026-01-30 | 29.17 | 29.60 | 28.90 | 29.54 | 29.40 | qfq | 1,343,194 | 39,321,397 | 0.89% |
| 2026-01-29 | 29.64 | 30.07 | 29.00 | 29.28 | 29.14 | qfq | 1,574,400 | 46,524,010 | -1.21% |
| 2026-01-28 | 30.90 | 30.97 | 29.49 | 29.64 | 29.50 | qfq | 2,452,650 | 73,593,741 | -4.05% |
| 2026-01-27 | 30.95 | 31.06 | 29.70 | 30.89 | 30.74 | qfq | 2,129,800 | 64,760,641 | -0.77% |
| 2026-01-26 | 31.78 | 31.88 | 30.71 | 31.13 | 30.98 | qfq | 2,585,600 | 80,492,155 | -1.67% |
| 2026-01-23 | 31.44 | 31.79 | 31.17 | 31.66 | 31.51 | qfq | 2,097,700 | 66,030,592 | 0.92% |
| 2026-01-22 | 31.31 | 31.78 | 31.01 | 31.37 | 31.22 | qfq | 2,307,125 | 72,362,328 | -0.10% |
| 2026-01-21 | 30.85 | 31.45 | 30.34 | 31.40 | 31.25 | qfq | 2,592,425 | 80,370,013 | 2.15% |
| 2026-01-20 | 30.90 | 31.70 | 30.31 | 30.74 | 30.59 | qfq | 3,464,410 | 107,405,847 | -0.10% |
| 2026-01-19 | 30.55 | 30.99 | 30.21 | 30.77 | 30.62 | qfq | 2,340,600 | 71,878,673 | 0.85% |
| 2026-01-16 | 30.17 | 30.88 | 29.74 | 30.51 | 30.36 | qfq | 2,959,710 | 89,945,096 | 2.28% |
| 2026-01-15 | 30.36 | 30.36 | 29.55 | 29.83 | 29.68 | qfq | 1,568,050 | 46,736,372 | -0.90% |
| 2026-01-14 | 30.32 | 30.60 | 29.61 | 30.10 | 29.95 | qfq | 2,815,894 | 84,894,563 | 0.07% |
| 2026-01-13 | 30.75 | 30.78 | 29.90 | 30.08 | 29.93 | qfq | 2,573,400 | 77,970,048 | -1.67% |
| 2026-01-12 | 30.45 | 30.65 | 30.04 | 30.59 | 30.44 | qfq | 2,785,610 | 84,681,776 | 0.99% |
| 2026-01-09 | 30.30 | 30.35 | 29.91 | 30.29 | 30.14 | qfq | 2,030,900 | 61,256,801 | 0.20% |
| 2026-01-08 | 29.72 | 30.47 | 29.59 | 30.23 | 30.08 | qfq | 2,421,200 | 72,907,364 | 1.92% |
| 2026-01-07 | 29.74 | 30.02 | 29.53 | 29.66 | 29.52 | qfq | 1,628,602 | 48,432,609 | -0.24% |
| 2026-01-06 | 30.03 | 30.04 | 29.53 | 29.73 | 29.59 | qfq | 1,848,376 | 54,983,745 | -0.40% |
| 2026-01-05 | 29.68 | 29.88 | 29.06 | 29.85 | 29.70 | qfq | 1,576,592 | 46,639,788 | 0.64% |
| 2025-12-31 | 29.92 | 30.35 | 29.40 | 29.66 | 29.52 | qfq | 1,888,750 | 56,173,247 | -0.80% |
| 2025-12-30 | 29.02 | 30.23 | 28.99 | 29.90 | 29.75 | qfq | 2,217,300 | 66,021,981 | 1.60% |
| 2025-12-29 | 29.22 | 29.48 | 28.99 | 29.43 | 29.29 | qfq | 1,159,800 | 33,961,346 | 0.86% |
| 2025-12-26 | 29.75 | 29.90 | 29.12 | 29.18 | 29.04 | qfq | 1,896,889 | 55,755,728 | -2.31% |
| 2025-12-25 | 29.10 | 30.00 | 28.91 | 29.87 | 29.72 | qfq | 2,311,281 | 68,315,063 | 2.79% |
| 2025-12-24 | 28.73 | 29.18 | 28.60 | 29.06 | 28.92 | qfq | 1,156,700 | 33,514,543 | 1.22% |
| 2025-12-23 | 28.73 | 29.00 | 28.46 | 28.71 | 28.57 | qfq | 1,226,400 | 35,183,980 | -0.55% |
| 2025-12-22 | 29.29 | 29.29 | 28.70 | 28.87 | 28.73 | qfq | 1,242,610 | 35,918,703 | -0.21% |
| 2025-12-19 | 28.65 | 29.29 | 28.62 | 28.93 | 28.79 | qfq | 1,261,600 | 36,596,914 | 1.12% |
| 2025-12-18 | 28.29 | 28.96 | 27.90 | 28.61 | 28.47 | qfq | 1,410,689 | 40,356,223 | 0.74% |
| 2025-12-17 | 28.07 | 28.43 | 27.55 | 28.40 | 28.26 | qfq | 1,718,300 | 48,012,212 | 1.32% |
| 2025-12-16 | 28.90 | 28.96 | 27.90 | 28.03 | 27.89 | qfq | 1,880,700 | 53,117,208 | -3.01% |
| 2025-12-15 | 29.55 | 29.71 | 28.80 | 28.90 | 28.76 | qfq | 1,802,300 | 52,384,085 | -2.69% |
| 2025-12-12 | 30.01 | 30.25 | 29.52 | 29.70 | 29.56 | qfq | 1,551,400 | 46,202,441 | -1.03% |
| 2025-12-11 | 29.74 | 30.59 | 29.39 | 30.01 | 29.86 | qfq | 2,544,312 | 76,535,083 | 0.91% |
| 2025-12-10 | 29.97 | 30.14 | 29.54 | 29.74 | 29.60 | qfq | 1,236,387 | 36,860,422 | -0.77% |
| 2025-12-09 | 30.40 | 30.59 | 29.92 | 29.97 | 29.82 | qfq | 1,551,400 | 46,752,328 | -1.87% |
| 2025-12-08 | 30.86 | 30.86 | 30.40 | 30.54 | 30.39 | qfq | 1,939,809 | 59,201,910 | -1.10% |
| 2025-12-05 | 29.72 | 31.08 | 29.28 | 30.88 | 30.73 | qfq | 3,256,200 | 98,685,356 | 3.94% |
| 2025-12-04 | 29.44 | 30.12 | 29.10 | 29.71 | 29.57 | qfq | 2,582,300 | 76,759,585 | 0.92% |
| 2025-12-03 | 29.93 | 30.11 | 29.26 | 29.44 | 29.30 | qfq | 2,387,499 | 70,542,304 | -1.80% |
| 2025-12-02 | 30.50 | 30.50 | 29.88 | 29.98 | 29.83 | qfq | 2,212,016 | 66,508,041 | -1.70% |
| 2025-12-01 | 31.68 | 31.68 | 30.43 | 30.50 | 30.35 | qfq | 3,788,065 | 116,593,620 | -2.93% |
| 2025-11-28 | 35.51 | 35.52 | 31.21 | 31.42 | 31.27 | qfq | 7,501,400 | 241,560,833 | -10.07% |
| 2025-11-27 | 34.37 | 35.35 | 34.20 | 34.94 | 34.77 | qfq | 4,250,416 | 147,754,032 | 1.63% |
| 2025-11-26 | 33.37 | 35.58 | 33.15 | 34.38 | 34.21 | qfq | 5,671,070 | 195,960,301 | 3.90% |
| 2025-11-25 | 32.50 | 33.68 | 31.55 | 33.09 | 32.93 | qfq | 5,500,100 | 180,528,632 | 5.92% |
| 2025-11-24 | 29.65 | 31.56 | 29.65 | 31.24 | 31.09 | qfq | 4,724,394 | 145,194,061 | 8.93% |
| 2025-11-21 | 29.44 | 30.47 | 28.00 | 28.68 | 28.54 | qfq | 2,237,483 | 65,020,797 | -4.37% |
| 2025-11-20 | 30.72 | 30.77 | 29.79 | 29.99 | 29.84 | qfq | 1,620,379 | 48,811,770 | -1.12% |
| 2025-11-19 | 31.76 | 31.77 | 30.26 | 30.33 | 30.18 | qfq | 2,088,000 | 64,224,708 | -4.59% |
| 2025-11-18 | 32.20 | 32.20 | 31.38 | 31.79 | 31.64 | qfq | 1,176,100 | 37,289,879 | -0.53% |
| 2025-11-17 | 32.67 | 32.81 | 31.80 | 31.96 | 31.80 | qfq | 1,646,300 | 52,771,977 | -2.14% |
| 2025-11-14 | 31.81 | 33.18 | 31.61 | 32.66 | 32.50 | qfq | 2,598,312 | 84,695,280 | 1.90% |
| 2025-11-13 | 32.15 | 32.40 | 31.65 | 32.05 | 31.89 | qfq | 1,743,000 | 55,668,356 | -0.16% |
| 2025-11-12 | 32.24 | 32.40 | 31.80 | 32.10 | 31.94 | qfq | 1,385,450 | 44,448,373 | 0.06% |
| 2025-11-11 | 33.00 | 33.00 | 31.73 | 32.08 | 31.92 | qfq | 2,085,700 | 67,185,605 | -1.81% |
| 2025-11-10 | 32.78 | 33.16 | 32.18 | 32.67 | 32.51 | qfq | 2,195,000 | 71,265,927 | -0.43% |
| 2025-11-07 | 34.18 | 34.31 | 32.75 | 32.81 | 32.65 | qfq | 3,387,429 | 112,699,829 | -3.70% |
| 2025-11-06 | 34.27 | 35.04 | 33.89 | 34.07 | 33.90 | qfq | 2,901,700 | 99,495,323 | -0.96% |
| 2025-11-05 | 35.26 | 36.16 | 34.26 | 34.40 | 34.23 | qfq | 3,968,100 | 138,200,180 | -4.44% |
| 2025-11-04 | 36.05 | 37.50 | 35.73 | 36.00 | 35.82 | qfq | 4,306,912 | 157,312,886 | 0.36% |
| 2025-11-03 | 35.75 | 36.47 | 34.89 | 35.87 | 35.70 | qfq | 4,381,828 | 156,753,391 | 0.34% |
| 2025-10-31 | 33.20 | 36.99 | 32.90 | 35.75 | 35.58 | qfq | 6,468,894 | 230,312,772 | 7.42% |
| 2025-10-30 | 32.20 | 34.88 | 31.93 | 33.28 | 33.12 | qfq | 4,839,200 | 161,982,843 | 2.87% |
| 2025-10-29 | 32.58 | 32.82 | 32.07 | 32.35 | 32.19 | qfq | 1,633,900 | 52,767,281 | -1.55% |
| 2025-10-28 | 32.41 | 33.32 | 32.10 | 32.86 | 32.70 | qfq | 2,085,400 | 68,523,425 | 0.95% |
| 2025-10-27 | 32.49 | 32.75 | 32.01 | 32.55 | 32.39 | qfq | 2,754,300 | 88,974,406 | -1.39% |
| 2025-10-24 | 32.78 | 33.20 | 32.40 | 33.01 | 32.85 | qfq | 1,657,900 | 54,528,734 | 0.76% |
| 2025-10-23 | 32.75 | 32.76 | 32.00 | 32.76 | 32.60 | qfq | 1,424,300 | 45,911,771 | -0.24% |
| 2025-10-22 | 32.91 | 33.50 | 32.64 | 32.84 | 32.68 | qfq | 1,993,772 | 65,827,036 | -0.61% |
| 2025-10-21 | 32.57 | 33.12 | 32.04 | 33.04 | 32.88 | qfq | 1,988,100 | 65,136,683 | 1.63% |
| 2025-10-20 | 31.67 | 33.22 | 31.67 | 32.51 | 32.35 | qfq | 3,274,100 | 106,925,927 | 3.50% |
| 2025-10-17 | 32.60 | 32.97 | 31.34 | 31.41 | 31.26 | qfq | 2,602,700 | 83,030,065 | -4.27% |
| 2025-10-16 | 33.34 | 33.43 | 32.67 | 32.81 | 32.65 | qfq | 1,678,300 | 55,297,790 | -1.71% |
| 2025-10-15 | 33.66 | 33.78 | 32.45 | 33.38 | 33.22 | qfq | 3,515,620 | 116,012,275 | -0.27% |
| 2025-10-14 | 35.28 | 35.70 | 33.15 | 33.47 | 33.31 | qfq | 3,183,903 | 109,185,435 | -4.75% |
| 2025-10-13 | 33.50 | 35.60 | 32.76 | 35.14 | 34.97 | qfq | 3,382,140 | 116,907,000 | -2.39% |
| 2025-10-10 | 35.71 | 38.74 | 35.71 | 36.00 | 35.82 | qfq | 5,694,103 | 211,487,364 | 0.81% |
| 2025-10-09 | 35.80 | 36.15 | 35.38 | 35.71 | 35.54 | qfq | 1,997,029 | 71,536,813 | -0.64% |
| 2025-09-30 | 36.17 | 36.57 | 35.88 | 35.94 | 35.76 | qfq | 2,005,000 | 72,343,733 | -1.24% |
| 2025-09-29 | 36.75 | 37.36 | 36.00 | 36.39 | 36.21 | qfq | 2,440,900 | 89,226,208 | -0.98% |
| 2025-09-26 | 37.92 | 37.92 | 36.70 | 36.75 | 36.57 | qfq | 2,250,203 | 83,847,895 | -3.11% |
| 2025-09-25 | 37.55 | 38.54 | 37.47 | 37.93 | 37.75 | qfq | 3,146,693 | 119,548,185 | 0.13% |
| 2025-09-24 | 38.83 | 38.88 | 37.53 | 37.88 | 37.70 | qfq | 2,906,692 | 110,634,594 | -2.52% |
| 2025-09-23 | 39.47 | 39.98 | 37.81 | 38.86 | 38.67 | qfq | 3,479,471 | 134,742,449 | -1.60% |
| 2025-09-22 | 38.66 | 40.26 | 38.41 | 39.49 | 39.30 | qfq | 5,242,053 | 207,270,665 | 3.38% |
| 2025-09-19 | 40.13 | 40.13 | 38.02 | 38.20 | 38.01 | qfq | 5,951,654 | 231,633,292 | -5.68% |
| 2025-09-18 | 40.55 | 42.30 | 39.70 | 40.50 | 40.30 | qfq | 10,240,877 | 420,634,049 | 1.33% |
| 2025-09-17 | 39.61 | 40.66 | 38.41 | 39.97 | 39.78 | qfq | 8,163,180 | 325,461,381 | -0.03% |
| 2025-09-16 | 34.30 | 40.92 | 34.20 | 39.98 | 39.79 | qfq | 10,818,273 | 409,349,977 | 16.36% |
| 2025-09-15 | 34.50 | 35.21 | 34.20 | 34.36 | 34.19 | qfq | 2,123,000 | 73,543,521 | -0.69% |
| 2025-09-12 | 35.20 | 35.29 | 34.60 | 34.60 | 34.43 | qfq | 2,112,102 | 73,798,504 | -1.45% |
| 2025-09-11 | 34.40 | 35.25 | 33.81 | 35.11 | 34.94 | qfq | 2,819,200 | 97,765,090 | 2.09% |
| 2025-09-10 | 34.30 | 34.67 | 33.90 | 34.39 | 34.22 | qfq | 1,538,820 | 52,764,829 | 0.32% |
| 2025-09-09 | 35.26 | 35.55 | 34.05 | 34.28 | 34.11 | qfq | 2,255,200 | 77,969,182 | -3.63% |
| 2025-09-08 | 35.20 | 36.14 | 34.72 | 35.57 | 35.40 | qfq | 3,102,600 | 110,374,933 | 1.83% |
| 2025-09-05 | 33.80 | 34.93 | 33.76 | 34.93 | 34.76 | qfq | 2,259,397 | 77,993,062 | 3.47% |
| 2025-09-04 | 34.21 | 34.73 | 33.00 | 33.76 | 33.60 | qfq | 2,870,480 | 97,724,587 | -1.32% |
| 2025-09-03 | 35.44 | 36.07 | 34.02 | 34.21 | 34.04 | qfq | 3,212,438 | 112,142,654 | -4.17% |
| 2025-09-02 | 37.40 | 37.43 | 35.05 | 35.70 | 35.53 | qfq | 4,291,505 | 153,993,698 | -4.34% |
| 2025-09-01 | 36.43 | 37.32 | 35.61 | 37.32 | 37.14 | qfq | 4,220,658 | 153,639,284 | 3.87% |
| 2025-08-29 | 37.38 | 38.20 | 35.70 | 35.93 | 35.75 | qfq | 5,862,850 | 216,273,092 | -1.43% |
| 2025-08-28 | 36.90 | 37.36 | 35.65 | 36.45 | 36.27 | qfq | 4,461,602 | 162,110,829 | -1.00% |
| 2025-08-27 | 37.60 | 38.29 | 36.70 | 36.82 | 36.64 | qfq | 4,710,600 | 176,098,754 | -2.98% |
| 2025-08-26 | 39.36 | 39.40 | 37.73 | 37.95 | 37.77 | qfq | 5,755,171 | 221,218,867 | -3.56% |
| 2025-08-25 | 40.87 | 40.90 | 39.33 | 39.35 | 39.16 | qfq | 7,627,994 | 304,402,649 | -3.79% |
| 2025-08-22 | 38.50 | 41.49 | 38.37 | 40.90 | 40.70 | qfq | 9,136,057 | 365,841,912 | 7.49% |
| 2025-08-21 | 40.01 | 40.18 | 37.60 | 38.05 | 37.86 | qfq | 9,130,568 | 351,906,096 | -6.90% |
| 2025-08-20 | 41.21 | 41.24 | 39.62 | 40.87 | 40.67 | qfq | 8,020,060 | 325,417,094 | -4.69% |
| 2025-08-19 | 40.18 | 44.79 | 39.98 | 42.88 | 42.67 | qfq | 17,351,273 | 723,454,124 | 12.37% |
| 2025-08-18 | 37.86 | 38.73 | 36.95 | 38.16 | 37.97 | qfq | 9,834,446 | 372,702,208 | -2.15% |
| 2025-08-15 | 36.80 | 40.50 | 36.01 | 39.00 | 38.81 | qfq | 14,742,741 | 563,768,927 | 6.82% |
| 2025-08-14 | 33.60 | 38.30 | 33.60 | 36.51 | 36.33 | qfq | 13,809,897 | 493,007,175 | 11.82% |
| 2025-08-13 | 32.00 | 32.78 | 31.27 | 32.65 | 32.49 | qfq | 6,753,600 | 216,620,128 | 4.11% |
| 2025-08-12 | 32.00 | 32.23 | 31.26 | 31.36 | 31.21 | qfq | 3,056,646 | 96,550,023 | -1.94% |
| 2025-08-11 | 31.69 | 32.30 | 31.33 | 31.98 | 31.82 | qfq | 3,874,000 | 123,354,473 | 2.07% |
| 2025-08-08 | 32.50 | 32.50 | 31.20 | 31.33 | 31.18 | qfq | 5,175,862 | 163,936,098 | -3.90% |
| 2025-08-07 | 33.68 | 34.62 | 32.57 | 32.60 | 32.44 | qfq | 5,197,162 | 172,990,421 | -3.95% |
| 2025-08-06 | 33.24 | 34.00 | 32.62 | 33.94 | 33.77 | qfq | 4,618,610 | 153,736,927 | 1.65% |
| 2025-08-05 | 33.16 | 33.90 | 32.52 | 33.39 | 33.23 | qfq | 4,205,577 | 139,077,690 | 0.27% |
| 2025-08-04 | 33.88 | 34.17 | 32.49 | 33.30 | 33.14 | qfq | 5,661,264 | 187,319,272 | -2.29% |
| 2025-08-01 | 33.00 | 35.09 | 32.33 | 34.08 | 33.91 | qfq | 8,438,690 | 284,856,286 | 1.76% |
| 2025-07-31 | 32.70 | 33.78 | 32.50 | 33.49 | 33.33 | qfq | 10,016,193 | 331,438,581 | 1.39% |
| 2025-07-30 | 31.65 | 33.63 | 30.80 | 33.03 | 32.87 | qfq | 11,071,200 | 361,620,736 | 3.45% |
| 2025-07-29 | 28.70 | 33.86 | 28.68 | 31.93 | 31.77 | qfq | 15,063,150 | 485,993,390 | 8.94% |
| 2025-07-28 | 27.44 | 29.48 | 27.30 | 29.31 | 29.17 | qfq | 9,983,937 | 284,764,998 | 8.64% |
| 2025-07-25 | 26.85 | 27.01 | 26.51 | 26.98 | 26.85 | qfq | 2,324,080 | 62,163,103 | 0.56% |
| 2025-07-24 | 26.78 | 27.12 | 26.73 | 26.83 | 26.70 | qfq | 2,246,687 | 60,471,750 | 0.22% |
| 2025-07-23 | 26.77 | 27.34 | 26.56 | 26.77 | 26.64 | qfq | 2,774,200 | 74,757,697 | 0.11% |
| 2025-07-22 | 27.05 | 27.16 | 26.60 | 26.74 | 26.61 | qfq | 2,169,900 | 58,251,568 | -1.15% |
| 2025-07-21 | 26.91 | 27.20 | 26.80 | 27.05 | 26.92 | qfq | 2,098,987 | 56,636,794 | 0.97% |
| 2025-07-18 | 26.94 | 26.94 | 26.52 | 26.79 | 26.66 | qfq | 1,920,480 | 51,329,841 | -0.15% |
| 2025-07-17 | 26.83 | 27.03 | 26.62 | 26.83 | 26.70 | qfq | 2,147,080 | 57,615,341 | 0.41% |
| 2025-07-16 | 26.30 | 26.86 | 26.26 | 26.72 | 26.59 | qfq | 2,375,400 | 63,306,128 | 1.44% |
| 2025-07-15 | 26.85 | 26.94 | 26.10 | 26.34 | 26.21 | qfq | 2,198,187 | 58,136,206 | -1.72% |
| 2025-07-14 | 26.55 | 26.86 | 26.20 | 26.80 | 26.67 | qfq | 2,254,287 | 60,026,114 | 1.32% |
| 2025-07-11 | 26.32 | 26.51 | 25.96 | 26.45 | 26.32 | qfq | 1,954,880 | 51,302,529 | 0.46% |
| 2025-07-10 | 26.77 | 26.89 | 26.13 | 26.33 | 26.20 | qfq | 2,958,613 | 77,945,515 | -1.61% |
| 2025-07-09 | 26.90 | 27.36 | 26.66 | 26.76 | 26.63 | qfq | 3,577,900 | 96,611,685 | -0.30% |
| 2025-07-08 | 26.96 | 27.05 | 26.60 | 26.84 | 26.71 | qfq | 2,999,700 | 80,348,803 | -0.56% |
| 2025-07-07 | 26.83 | 27.00 | 26.51 | 26.99 | 26.86 | qfq | 2,403,389 | 64,431,948 | -0.15% |
| 2025-07-04 | 27.48 | 27.49 | 26.46 | 27.03 | 26.90 | qfq | 4,399,289 | 118,279,338 | -1.24% |
| 2025-07-03 | 26.86 | 27.55 | 26.65 | 27.37 | 27.24 | qfq | 3,562,732 | 96,600,736 | 2.16% |
| 2025-07-02 | 26.96 | 27.18 | 26.51 | 26.79 | 26.66 | qfq | 2,366,687 | 63,200,097 | -1.00% |
| 2025-07-01 | 27.41 | 27.41 | 26.72 | 27.06 | 26.93 | qfq | 3,309,000 | 89,238,968 | -1.28% |
| 2025-06-30 | 27.18 | 27.50 | 26.76 | 27.41 | 27.28 | qfq | 3,359,400 | 91,339,324 | 1.37% |
| 2025-06-27 | 26.96 | 27.33 | 26.60 | 27.04 | 26.91 | qfq | 3,857,800 | 103,710,540 | 0.30% |
| 2025-06-26 | 26.87 | 28.18 | 26.72 | 26.96 | 26.83 | qfq | 5,783,800 | 158,222,450 | 0.22% |
| 2025-06-25 | 26.86 | 27.50 | 26.60 | 26.90 | 26.77 | qfq | 4,522,500 | 121,857,863 | -0.11% |
| 2025-06-24 | 25.60 | 27.40 | 25.60 | 26.93 | 26.80 | qfq | 6,183,700 | 164,135,052 | 5.77% |
| 2025-06-23 | 25.16 | 25.50 | 24.92 | 25.46 | 25.34 | qfq | 3,580,400 | 90,517,610 | 0.71% |
| 2025-06-20 | 25.81 | 26.10 | 25.20 | 25.28 | 25.16 | qfq | 2,878,700 | 73,524,858 | -2.05% |
| 2025-06-19 | 26.30 | 26.92 | 25.65 | 25.81 | 25.68 | qfq | 4,999,800 | 131,150,775 | -1.90% |
| 2025-06-18 | 26.88 | 26.98 | 26.09 | 26.31 | 26.18 | qfq | 3,691,600 | 97,219,091 | -2.59% |
| 2025-06-17 | 27.82 | 28.30 | 26.73 | 27.01 | 26.88 | qfq | 4,306,001 | 117,252,144 | -3.88% |
| 2025-06-16 | 28.81 | 28.81 | 27.31 | 28.10 | 27.96 | qfq | 6,507,800 | 182,502,436 | -2.80% |
| 2025-06-13 | 30.28 | 31.39 | 28.91 | 28.91 | 28.77 | qfq | 8,391,566 | 250,387,709 | -6.23% |
| 2025-06-12 | 28.70 | 31.00 | 28.70 | 30.83 | 30.68 | qfq | 13,575,722 | 409,590,393 | 8.82% |
| 2025-06-11 | 27.51 | 30.32 | 27.51 | 28.33 | 28.19 | qfq | 12,549,754 | 365,322,824 | 5.04% |
| 2025-06-10 | 27.64 | 27.94 | 26.58 | 26.97 | 26.84 | qfq | 8,090,778 | 220,039,489 | -1.61% |
| 2025-06-09 | 25.00 | 27.78 | 24.89 | 27.41 | 27.28 | qfq | 10,012,141 | 267,301,804 | 10.17% |
| 2025-06-06 | 25.25 | 25.27 | 24.75 | 24.88 | 24.76 | qfq | 1,873,487 | 46,788,992 | -1.35% |
| 2025-06-05 | 25.12 | 25.58 | 25.12 | 25.22 | 25.10 | qfq | 2,036,213 | 51,458,645 | -0.24% |
| 2025-06-04 | 25.29 | 25.48 | 25.09 | 25.28 | 25.16 | qfq | 2,094,513 | 52,849,413 | 0.08% |
| 2025-06-03 | 24.45 | 25.77 | 24.36 | 25.26 | 25.14 | qfq | 3,167,501 | 79,828,315 | 2.18% |
| 2025-05-30 | 24.89 | 25.53 | 24.41 | 24.72 | 24.60 | qfq | 2,949,267 | 73,408,051 | -0.56% |
| 2025-05-29 | 24.52 | 25.02 | 24.45 | 24.86 | 24.74 | qfq | 2,232,813 | 55,447,020 | 1.35% |
| 2025-05-28 | 24.73 | 25.12 | 24.38 | 24.53 | 24.41 | qfq | 2,086,400 | 51,491,695 | -1.13% |
| 2025-05-27 | 25.00 | 25.19 | 24.46 | 24.81 | 24.69 | qfq | 1,893,600 | 47,007,122 | -0.96% |
| 2025-05-26 | 24.73 | 25.20 | 24.68 | 25.05 | 24.93 | qfq | 2,141,701 | 53,486,978 | 1.13% |
| 2025-05-23 | 25.18 | 25.54 | 24.61 | 24.77 | 24.65 | qfq | 3,372,500 | 84,512,438 | -1.35% |
| 2025-05-22 | 25.40 | 26.15 | 25.07 | 25.11 | 24.99 | qfq | 4,636,387 | 117,946,836 | -2.45% |
| 2025-05-21 | 27.29 | 27.60 | 25.67 | 25.74 | 25.61 | qfq | 6,886,186 | 180,272,417 | -5.71% |
| 2025-05-20 | 26.89 | 28.03 | 25.99 | 27.30 | 27.17 | qfq | 10,509,967 | 283,527,184 | 4.76% |
| 2025-05-19 | 26.41 | 26.54 | 25.83 | 26.06 | 25.93 | qfq | 3,167,000 | 82,389,490 | -1.47% |
| 2025-05-16 | 26.52 | 26.86 | 26.20 | 26.45 | 26.32 | qfq | 3,986,500 | 105,782,073 | -0.75% |
| 2025-05-15 | 26.91 | 27.37 | 26.30 | 26.65 | 26.52 | qfq | 5,346,500 | 142,891,209 | -1.04% |
| 2025-05-14 | 28.89 | 29.13 | 26.76 | 26.93 | 26.80 | qfq | 7,763,957 | 212,737,584 | -3.72% |
| 2025-05-13 | 29.85 | 30.98 | 27.79 | 27.97 | 27.83 | qfq | 15,246,867 | 439,997,823 | 3.59% |
| 2025-05-12 | 24.54 | 27.98 | 24.47 | 27.00 | 26.87 | qfq | 10,763,202 | 284,210,717 | 10.43% |
| 2025-05-09 | 24.70 | 24.78 | 24.32 | 24.45 | 24.33 | qfq | 1,514,600 | 37,104,386 | -1.65% |
| 2025-05-08 | 24.07 | 24.87 | 24.07 | 24.86 | 24.74 | qfq | 2,748,600 | 67,878,010 | 2.64% |
| 2025-05-07 | 24.54 | 24.79 | 24.00 | 24.22 | 24.10 | qfq | 2,543,200 | 62,045,063 | -0.12% |
| 2025-05-06 | 23.81 | 24.25 | 23.77 | 24.25 | 24.13 | qfq | 2,240,299 | 53,861,644 | 2.89% |
| 2025-04-30 | 22.93 | 23.80 | 22.93 | 23.57 | 23.46 | qfq | 1,540,199 | 36,280,775 | 1.81% |
| 2025-04-29 | 22.80 | 23.27 | 22.66 | 23.15 | 23.04 | qfq | 1,324,667 | 30,636,003 | 0.87% |
| 2025-04-28 | 23.29 | 23.33 | 22.54 | 22.95 | 22.84 | qfq | 2,155,200 | 49,244,146 | -1.92% |
| 2025-04-25 | 23.40 | 23.72 | 23.21 | 23.40 | 23.29 | qfq | 2,918,900 | 68,331,657 | -1.10% |
| 2025-04-24 | 23.59 | 24.24 | 23.52 | 23.66 | 23.54 | qfq | 2,752,300 | 65,663,642 | -0.55% |
| 2025-04-23 | 23.06 | 23.96 | 23.06 | 23.79 | 23.67 | qfq | 2,920,000 | 69,002,265 | 4.07% |
| 2025-04-22 | 22.95 | 23.17 | 22.76 | 22.86 | 22.75 | qfq | 1,560,500 | 35,776,180 | -0.52% |
| 2025-04-21 | 22.34 | 22.99 | 22.24 | 22.98 | 22.87 | qfq | 1,995,200 | 45,311,742 | 1.64% |
| 2025-04-18 | 22.62 | 22.74 | 22.21 | 22.61 | 22.50 | qfq | 1,577,900 | 35,501,734 | 0.44% |
| 2025-04-17 | 22.48 | 22.96 | 22.34 | 22.51 | 22.40 | qfq | 1,701,100 | 38,656,413 | 0.45% |
| 2025-04-16 | 22.87 | 22.98 | 22.01 | 22.41 | 22.30 | qfq | 1,925,100 | 43,320,879 | -2.69% |
| 2025-04-15 | 22.83 | 23.22 | 22.67 | 23.03 | 22.92 | qfq | 1,877,680 | 43,049,032 | 0.92% |
| 2025-04-14 | 22.85 | 23.25 | 22.68 | 22.82 | 22.71 | qfq | 3,484,700 | 80,170,270 | 1.29% |
| 2025-04-11 | 21.56 | 22.98 | 21.50 | 22.53 | 22.42 | qfq | 4,764,000 | 106,961,638 | 3.54% |
| 2025-04-10 | 22.05 | 22.78 | 21.72 | 21.76 | 21.65 | qfq | 4,804,257 | 107,004,426 | 3.72% |
| 2025-04-09 | 20.07 | 21.18 | 18.50 | 20.98 | 20.88 | qfq | 4,621,510 | 92,558,979 | 0.67% |
| 2025-04-08 | 21.01 | 21.83 | 20.13 | 20.84 | 20.74 | qfq | 3,766,600 | 78,806,956 | 0.34% |
| 2025-04-07 | 23.72 | 24.21 | 20.77 | 20.77 | 20.67 | qfq | 5,276,199 | 115,494,595 | -19.99% |
| 2025-04-03 | 25.86 | 26.33 | 25.31 | 25.96 | 25.83 | qfq | 3,434,286 | 88,660,590 | -1.59% |
| 2025-04-02 | 25.90 | 26.75 | 25.66 | 26.38 | 26.25 | qfq | 3,834,587 | 101,120,533 | 1.93% |
| 2025-04-01 | 25.72 | 26.07 | 25.65 | 25.88 | 25.75 | qfq | 2,590,400 | 66,988,021 | 0.54% |
| 2025-03-31 | 25.70 | 25.79 | 24.80 | 25.74 | 25.61 | qfq | 3,340,345 | 84,390,271 | -0.27% |
| 2025-03-28 | 25.77 | 26.30 | 25.30 | 25.81 | 25.68 | qfq | 3,984,187 | 102,612,435 | -0.35% |
| 2025-03-27 | 27.00 | 27.00 | 25.87 | 25.90 | 25.77 | qfq | 4,868,895 | 127,959,135 | -4.57% |
| 2025-03-26 | 26.02 | 27.28 | 25.87 | 27.14 | 27.01 | qfq | 6,925,429 | 186,337,471 | 3.83% |
| 2025-03-25 | 26.01 | 26.49 | 25.73 | 26.14 | 26.01 | qfq | 3,467,587 | 90,670,628 | -0.49% |
| 2025-03-24 | 26.37 | 26.75 | 25.29 | 26.27 | 26.14 | qfq | 4,846,900 | 126,356,783 | -0.42% |
| 2025-03-21 | 27.65 | 27.66 | 26.33 | 26.38 | 26.25 | qfq | 5,289,181 | 140,773,746 | -3.55% |
| 2025-03-20 | 27.50 | 27.87 | 26.83 | 27.35 | 27.22 | qfq | 7,017,222 | 191,520,281 | -2.08% |
| 2025-03-19 | 28.17 | 29.11 | 27.78 | 27.93 | 27.79 | qfq | 7,667,021 | 218,478,729 | -2.21% |
| 2025-03-18 | 28.25 | 28.77 | 27.68 | 28.56 | 28.42 | qfq | 8,016,976 | 225,893,169 | -0.21% |
| 2025-03-17 | 29.20 | 29.20 | 27.68 | 28.62 | 28.48 | qfq | 9,664,649 | 273,815,691 | -3.11% |
| 2025-03-14 | 29.50 | 30.50 | 28.18 | 29.54 | 29.40 | qfq | 12,641,030 | 369,659,117 | -5.29% |
| 2025-03-13 | 27.10 | 32.05 | 27.07 | 31.19 | 31.04 | qfq | 18,987,311 | 560,078,127 | 15.09% |
| 2025-03-12 | 30.60 | 31.00 | 27.07 | 27.10 | 26.97 | qfq | 18,378,314 | 522,215,116 | -4.75% |
| 2025-03-11 | 23.58 | 28.45 | 23.42 | 28.45 | 28.31 | qfq | 10,551,462 | 286,234,268 | 19.99% |
| 2025-03-10 | 23.18 | 23.87 | 23.07 | 23.71 | 23.59 | qfq | 4,005,717 | 94,305,063 | 2.77% |
| 2025-03-07 | 22.95 | 23.20 | 22.90 | 23.07 | 22.96 | qfq | 1,918,270 | 44,239,249 | 0.09% |
| 2025-03-06 | 22.95 | 23.29 | 22.87 | 23.05 | 22.94 | qfq | 2,005,900 | 46,370,268 | 0.44% |
| 2025-03-05 | 22.81 | 23.06 | 22.39 | 22.95 | 22.84 | qfq | 1,750,800 | 39,759,911 | 0.61% |
| 2025-03-04 | 22.21 | 22.87 | 22.04 | 22.81 | 22.70 | qfq | 1,826,900 | 41,466,934 | 2.29% |
| 2025-03-03 | 22.53 | 22.90 | 22.11 | 22.30 | 22.19 | qfq | 1,919,547 | 43,313,015 | -1.15% |
| 2025-02-28 | 23.42 | 23.43 | 22.44 | 22.56 | 22.45 | qfq | 2,243,700 | 51,148,059 | -3.71% |
| 2025-02-27 | 23.22 | 23.65 | 22.85 | 23.43 | 23.32 | qfq | 2,765,477 | 64,363,457 | 0.95% |
| 2025-02-26 | 22.85 | 23.60 | 22.80 | 23.21 | 23.10 | qfq | 2,874,911 | 66,934,360 | 2.02% |
| 2025-02-25 | 22.69 | 22.96 | 22.55 | 22.75 | 22.64 | qfq | 1,638,800 | 37,277,729 | -1.00% |
| 2025-02-24 | 22.78 | 23.23 | 22.44 | 22.98 | 22.87 | qfq | 2,262,900 | 51,782,112 | 0.79% |
| 2025-02-21 | 22.45 | 22.91 | 22.13 | 22.80 | 22.69 | qfq | 2,569,400 | 58,035,457 | 1.79% |
| 2025-02-20 | 22.03 | 22.47 | 21.84 | 22.40 | 22.29 | qfq | 1,896,400 | 42,071,313 | 2.24% |
| 2025-02-19 | 21.40 | 22.03 | 21.40 | 21.91 | 21.80 | qfq | 1,662,452 | 36,364,825 | 2.38% |
| 2025-02-18 | 22.18 | 22.18 | 21.33 | 21.40 | 21.30 | qfq | 2,245,300 | 48,869,797 | -3.65% |
| 2025-02-17 | 21.78 | 22.28 | 21.68 | 22.21 | 22.10 | qfq | 2,068,500 | 45,605,861 | 1.51% |
| 2025-02-14 | 21.50 | 21.90 | 21.42 | 21.88 | 21.77 | qfq | 1,540,793 | 33,409,329 | 1.77% |
| 2025-02-13 | 22.57 | 22.58 | 21.50 | 21.50 | 21.40 | qfq | 1,891,200 | 41,463,899 | -4.02% |
| 2025-02-12 | 22.53 | 22.72 | 22.28 | 22.40 | 22.29 | qfq | 1,299,710 | 29,117,385 | -0.58% |
| 2025-02-11 | 22.57 | 22.58 | 22.24 | 22.53 | 22.42 | qfq | 1,124,044 | 25,166,109 | 0.04% |
| 2025-02-10 | 22.31 | 22.52 | 22.05 | 22.52 | 22.41 | qfq | 1,372,852 | 30,623,806 | 0.99% |
| 2025-02-07 | 22.35 | 22.54 | 21.94 | 22.30 | 22.19 | qfq | 1,568,500 | 35,066,912 | -0.45% |
| 2025-02-06 | 22.00 | 22.40 | 21.86 | 22.40 | 22.29 | qfq | 1,481,000 | 32,813,104 | 2.28% |
| 2025-02-05 | 21.93 | 22.12 | 21.65 | 21.90 | 21.79 | qfq | 1,349,100 | 29,534,658 | 0.23% |
| 2025-01-27 | 22.21 | 22.49 | 21.70 | 21.85 | 21.74 | qfq | 1,214,142 | 26,861,496 | -1.49% |
| 2025-01-24 | 22.41 | 22.46 | 21.97 | 22.18 | 22.07 | qfq | 1,384,500 | 30,631,370 | -0.14% |
| 2025-01-23 | 22.35 | 22.60 | 22.10 | 22.21 | 22.10 | qfq | 1,141,890 | 25,530,709 | 0.05% |
| 2025-01-22 | 21.97 | 22.28 | 21.97 | 22.20 | 22.09 | qfq | 946,600 | 20,992,370 | -0.18% |
| 2025-01-21 | 22.22 | 22.44 | 21.85 | 22.24 | 22.13 | qfq | 1,110,800 | 24,596,506 | 0.09% |
| 2025-01-20 | 21.85 | 22.40 | 21.63 | 22.22 | 22.11 | qfq | 1,437,200 | 31,718,278 | 2.78% |
| 2025-01-17 | 21.41 | 21.70 | 21.25 | 21.62 | 21.51 | qfq | 834,400 | 17,944,922 | 1.50% |
| 2025-01-16 | 21.37 | 22.00 | 21.12 | 21.30 | 21.20 | qfq | 1,243,000 | 26,695,764 | 0.05% |
| 2025-01-15 | 21.04 | 21.45 | 20.81 | 21.29 | 21.19 | qfq | 1,252,600 | 26,594,517 | 0.90% |
| 2025-01-14 | 19.89 | 21.18 | 19.89 | 21.10 | 21.00 | qfq | 1,296,900 | 26,931,865 | 6.19% |
| 2025-01-13 | 19.60 | 20.08 | 19.22 | 19.87 | 19.77 | qfq | 924,866 | 18,216,451 | 0.71% |
| 2025-01-10 | 20.17 | 20.46 | 19.70 | 19.73 | 19.63 | qfq | 1,096,600 | 22,068,589 | -2.18% |
| 2025-01-09 | 20.30 | 20.65 | 20.14 | 20.17 | 20.07 | qfq | 871,500 | 17,760,674 | -1.03% |
| 2025-01-08 | 20.36 | 20.53 | 19.64 | 20.38 | 20.28 | qfq | 1,304,336 | 26,329,352 | 0.15% |
| 2025-01-07 | 19.75 | 20.41 | 19.52 | 20.35 | 20.25 | qfq | 1,381,500 | 27,804,736 | 3.93% |
| 2025-01-06 | 19.60 | 19.75 | 18.61 | 19.58 | 19.48 | qfq | 1,187,500 | 22,896,194 | -0.25% |
| 2025-01-03 | 20.65 | 20.90 | 19.54 | 19.63 | 19.53 | qfq | 2,044,100 | 41,209,372 | -4.66% |
| 2025-01-02 | 21.02 | 21.42 | 20.41 | 20.59 | 20.49 | qfq | 1,204,700 | 25,132,722 | -2.14% |
| 2024-12-31 | 21.98 | 22.06 | 20.98 | 21.04 | 20.94 | qfq | 1,083,700 | 23,221,033 | -4.28% |
| 2024-12-30 | 21.67 | 22.14 | 21.27 | 21.98 | 21.87 | qfq | 1,757,300 | 38,390,775 | 1.15% |
| 2024-12-27 | 21.31 | 22.15 | 21.31 | 21.73 | 21.62 | qfq | 1,131,500 | 24,678,768 | 1.83% |
| 2024-12-26 | 20.95 | 21.66 | 20.95 | 21.34 | 21.24 | qfq | 1,161,700 | 24,856,890 | 0.95% |
| 2024-12-25 | 21.52 | 21.84 | 20.69 | 21.14 | 21.04 | qfq | 1,467,300 | 30,979,250 | -2.58% |
| 2024-12-24 | 21.50 | 21.84 | 21.23 | 21.70 | 21.59 | qfq | 1,624,166 | 35,007,673 | 2.07% |
| 2024-12-23 | 22.63 | 22.70 | 21.19 | 21.26 | 21.16 | qfq | 1,731,300 | 37,615,152 | -5.72% |
| 2024-12-20 | 22.22 | 22.84 | 22.11 | 22.55 | 22.44 | qfq | 1,190,600 | 26,838,695 | 1.67% |
| 2024-12-19 | 21.82 | 22.50 | 21.75 | 22.18 | 22.07 | qfq | 1,166,200 | 25,815,308 | 0.45% |
| 2024-12-18 | 22.44 | 22.50 | 21.72 | 22.08 | 21.97 | qfq | 1,279,215 | 28,347,842 | -0.72% |
| 2024-12-17 | 23.41 | 23.62 | 22.18 | 22.24 | 22.13 | qfq | 2,145,200 | 48,634,235 | -5.28% |
| 2024-12-16 | 23.44 | 23.72 | 23.28 | 23.48 | 23.37 | qfq | 1,164,000 | 27,316,463 | 0.38% |
| 2024-12-13 | 24.00 | 24.10 | 23.30 | 23.39 | 23.28 | qfq | 1,754,600 | 41,427,361 | -3.11% |
| 2024-12-12 | 23.98 | 24.18 | 23.63 | 24.14 | 24.02 | qfq | 1,793,400 | 42,909,668 | 0.67% |
| 2024-12-11 | 23.92 | 24.22 | 23.67 | 23.98 | 23.86 | qfq | 1,573,400 | 37,507,356 | 0.25% |
| 2024-12-10 | 24.51 | 24.71 | 23.83 | 23.92 | 23.80 | qfq | 2,722,300 | 65,560,712 | 0.50% |
| 2024-12-09 | 23.10 | 24.34 | 23.10 | 23.80 | 23.68 | qfq | 3,047,902 | 72,634,602 | 2.76% |
| 2024-12-06 | 23.25 | 23.48 | 22.83 | 23.16 | 23.05 | qfq | 1,760,955 | 40,615,432 | -0.43% |
| 2024-12-05 | 23.08 | 23.55 | 23.08 | 23.26 | 23.15 | qfq | 1,612,809 | 37,671,049 | 1.13% |
| 2024-12-04 | 23.66 | 23.69 | 22.97 | 23.00 | 22.89 | qfq | 2,176,400 | 50,690,717 | -2.79% |
| 2024-12-03 | 24.18 | 24.58 | 23.58 | 23.66 | 23.54 | qfq | 2,802,283 | 66,946,228 | -2.19% |
| 2024-12-02 | 24.02 | 25.38 | 24.02 | 24.19 | 24.07 | qfq | 4,082,667 | 100,338,906 | 1.64% |
| 2024-11-29 | 23.88 | 24.26 | 23.56 | 23.80 | 23.68 | qfq | 3,613,736 | 86,383,233 | -1.08% |
| 2024-11-28 | 22.93 | 24.48 | 22.93 | 24.06 | 23.94 | qfq | 4,478,642 | 105,737,526 | 2.47% |
| 2024-11-27 | 23.94 | 24.49 | 22.50 | 23.48 | 23.37 | qfq | 4,483,696 | 104,870,734 | 0.00% |
| 2024-11-26 | 22.77 | 23.59 | 22.77 | 23.48 | 23.37 | qfq | 3,512,047 | 81,834,392 | 3.39% |
| 2024-11-25 | 22.67 | 23.00 | 22.28 | 22.71 | 22.60 | qfq | 2,479,415 | 56,099,480 | 0.31% |
| 2024-11-22 | 22.82 | 23.60 | 22.60 | 22.64 | 22.53 | qfq | 3,551,981 | 82,326,569 | -1.48% |
| 2024-11-21 | 23.00 | 23.14 | 22.45 | 22.98 | 22.87 | qfq | 3,405,215 | 77,635,289 | -0.78% |
| 2024-11-20 | 22.15 | 23.79 | 21.93 | 23.16 | 23.05 | qfq | 3,724,932 | 85,624,848 | 4.84% |
| 2024-11-19 | 21.50 | 22.10 | 21.32 | 22.09 | 21.98 | qfq | 1,499,435 | 32,580,273 | 2.74% |
| 2024-11-18 | 21.72 | 22.15 | 21.14 | 21.50 | 21.40 | qfq | 1,789,444 | 38,772,406 | -0.97% |
| 2024-11-15 | 21.91 | 22.26 | 21.71 | 21.71 | 21.60 | qfq | 1,300,100 | 28,586,499 | -1.32% |
| 2024-11-14 | 22.30 | 22.59 | 21.90 | 22.00 | 21.89 | qfq | 1,304,600 | 29,047,617 | -1.79% |
| 2024-11-13 | 22.20 | 22.42 | 21.79 | 22.40 | 22.29 | qfq | 1,290,900 | 28,595,149 | 0.90% |
| 2024-11-12 | 22.51 | 22.64 | 21.90 | 22.20 | 22.09 | qfq | 1,943,851 | 43,573,721 | -1.11% |
| 2024-11-11 | 21.94 | 22.46 | 21.89 | 22.45 | 22.34 | qfq | 1,713,200 | 38,016,825 | 1.77% |
| 2024-11-08 | 22.31 | 22.44 | 21.93 | 22.06 | 21.95 | qfq | 1,777,700 | 39,354,769 | -0.36% |
| 2024-11-07 | 21.63 | 22.14 | 21.23 | 22.14 | 22.03 | qfq | 2,144,735 | 47,134,834 | 2.26% |
| 2024-11-06 | 22.00 | 22.14 | 21.51 | 21.65 | 21.54 | qfq | 1,987,000 | 43,410,780 | -0.60% |
| 2024-11-05 | 21.38 | 21.79 | 21.30 | 21.78 | 21.67 | qfq | 1,841,800 | 39,727,233 | 1.35% |
| 2024-11-04 | 20.51 | 21.60 | 20.51 | 21.49 | 21.39 | qfq | 2,088,700 | 44,407,974 | 4.88% |
| 2024-11-01 | 21.18 | 21.32 | 20.37 | 20.49 | 20.39 | qfq | 2,528,464 | 52,438,181 | -3.76% |
| 2024-10-31 | 21.32 | 21.52 | 21.00 | 21.29 | 21.19 | qfq | 1,531,800 | 32,577,528 | 0.24% |
| 2024-10-30 | 21.33 | 21.74 | 20.95 | 21.24 | 21.14 | qfq | 1,304,735 | 27,835,398 | -0.98% |
| 2024-10-29 | 22.01 | 22.24 | 21.39 | 21.45 | 21.35 | qfq | 1,498,400 | 32,518,359 | -2.37% |
| 2024-10-28 | 21.93 | 22.12 | 21.75 | 21.97 | 21.86 | qfq | 1,980,300 | 43,425,549 | -0.14% |
| 2024-10-25 | 21.80 | 22.22 | 21.80 | 22.00 | 21.89 | qfq | 2,069,300 | 45,573,356 | 0.92% |
| 2024-10-24 | 22.16 | 22.17 | 21.63 | 21.80 | 21.69 | qfq | 1,922,100 | 42,008,093 | 0.14% |
| 2024-10-23 | 21.75 | 22.10 | 21.38 | 21.77 | 21.66 | qfq | 2,080,215 | 45,373,675 | 0.97% |
| 2024-10-22 | 21.59 | 21.73 | 21.22 | 21.56 | 21.45 | qfq | 1,828,400 | 39,304,813 | -0.14% |
| 2024-10-21 | 21.30 | 21.98 | 20.98 | 21.59 | 21.48 | qfq | 2,405,473 | 51,779,812 | 3.10% |
| 2024-10-18 | 20.56 | 21.31 | 20.45 | 20.94 | 20.84 | qfq | 2,208,020 | 46,177,768 | 1.70% |
| 2024-10-17 | 20.80 | 21.16 | 20.37 | 20.59 | 20.49 | qfq | 1,252,700 | 26,079,886 | -0.72% |
| 2024-10-16 | 20.50 | 20.95 | 20.40 | 20.74 | 20.64 | qfq | 1,271,500 | 26,317,372 | -0.81% |
| 2024-10-15 | 20.93 | 21.28 | 20.61 | 20.91 | 20.81 | qfq | 1,474,200 | 30,897,838 | -0.10% |
| 2024-10-14 | 20.65 | 21.06 | 20.01 | 20.93 | 20.83 | qfq | 1,692,800 | 34,840,465 | 2.10% |
| 2024-10-11 | 21.41 | 21.88 | 20.15 | 20.50 | 20.40 | qfq | 2,223,400 | 46,117,952 | -4.56% |
| 2024-10-10 | 21.15 | 22.25 | 20.83 | 21.48 | 21.38 | qfq | 3,276,683 | 70,560,157 | 4.78% |
| 2024-10-09 | 22.44 | 22.44 | 20.21 | 20.50 | 20.40 | qfq | 3,847,495 | 81,897,310 | -12.02% |
| 2024-10-08 | 24.00 | 24.69 | 21.07 | 23.30 | 23.19 | qfq | 5,859,968 | 133,174,323 | 13.22% |
| 2024-09-30 | 19.00 | 20.95 | 18.61 | 20.58 | 20.48 | qfq | 4,455,700 | 88,285,537 | 12.46% |
| 2024-09-27 | 17.87 | 18.58 | 17.68 | 18.30 | 18.21 | qfq | 2,751,438 | 49,786,859 | 3.39% |
| 2024-09-26 | 17.85 | 17.89 | 17.36 | 17.70 | 17.61 | qfq | 2,212,765 | 39,020,121 | 0.80% |
| 2024-09-25 | 17.29 | 17.79 | 17.27 | 17.56 | 17.47 | qfq | 1,676,800 | 29,364,573 | 2.09% |
| 2024-09-24 | 16.86 | 17.23 | 16.70 | 17.20 | 17.12 | qfq | 933,815 | 15,866,224 | 2.44% |
| 2024-09-23 | 16.75 | 17.05 | 16.69 | 16.79 | 16.71 | qfq | 585,700 | 9,860,866 | -0.12% |
| 2024-09-20 | 16.93 | 17.08 | 16.75 | 16.81 | 16.73 | qfq | 787,500 | 13,278,486 | -2.72% |
| 2024-09-19 | 16.82 | 17.35 | 16.82 | 17.28 | 16.70 | qfq | 848,700 | 14,556,336 | 2.92% |
| 2024-09-18 | 17.11 | 17.27 | 16.44 | 16.79 | 16.22 | qfq | 1,021,200 | 17,075,129 | -1.93% |
| 2024-09-13 | 17.25 | 17.48 | 17.04 | 17.12 | 16.54 | qfq | 694,200 | 11,978,888 | -1.61% |
| 2024-09-12 | 17.54 | 17.74 | 17.35 | 17.40 | 16.81 | qfq | 740,000 | 13,017,952 | -0.80% |
| 2024-09-11 | 17.55 | 17.71 | 17.40 | 17.54 | 16.95 | qfq | 569,700 | 10,019,301 | 0.06% |
| 2024-09-10 | 17.29 | 17.54 | 17.15 | 17.53 | 16.94 | qfq | 772,000 | 13,406,071 | 2.04% |
| 2024-09-09 | 17.09 | 17.36 | 17.00 | 17.18 | 16.60 | qfq | 736,100 | 12,630,425 | -0.12% |
| 2024-09-06 | 17.58 | 17.68 | 17.18 | 17.20 | 16.62 | qfq | 644,300 | 11,178,603 | -2.16% |
| 2024-09-05 | 17.60 | 17.67 | 17.47 | 17.58 | 16.99 | qfq | 685,000 | 12,036,653 | 0.57% |
| 2024-09-04 | 17.55 | 17.67 | 17.40 | 17.48 | 16.89 | qfq | 852,300 | 14,921,623 | -0.96% |
| 2024-09-03 | 17.52 | 17.65 | 17.35 | 17.65 | 17.06 | qfq | 1,026,000 | 17,988,345 | 1.15% |
| 2024-09-02 | 17.48 | 17.75 | 17.37 | 17.45 | 16.86 | qfq | 1,280,071 | 22,395,800 | -0.40% |
| 2024-08-30 | 17.50 | 17.79 | 17.50 | 17.52 | 16.93 | qfq | 1,556,671 | 27,436,476 | 0.17% |
| 2024-08-29 | 17.01 | 17.58 | 17.00 | 17.49 | 16.90 | qfq | 1,191,671 | 20,703,047 | 1.92% |
| 2024-08-28 | 17.13 | 17.45 | 16.88 | 17.16 | 16.58 | qfq | 1,513,800 | 26,094,972 | 0.47% |
| 2024-08-27 | 17.03 | 17.53 | 16.74 | 17.08 | 16.50 | qfq | 2,181,300 | 37,571,614 | 0.95% |
| 2024-08-26 | 16.50 | 18.08 | 16.45 | 16.92 | 16.35 | qfq | 2,874,933 | 49,058,090 | 6.15% |
| 2024-08-23 | 16.02 | 16.12 | 15.73 | 15.94 | 15.40 | qfq | 753,745 | 11,995,617 | -1.12% |
| 2024-08-22 | 16.48 | 16.60 | 16.09 | 16.12 | 15.58 | qfq | 639,800 | 10,416,161 | -1.23% |
| 2024-08-21 | 16.40 | 16.49 | 16.22 | 16.32 | 15.77 | qfq | 550,100 | 9,002,201 | -0.37% |
| 2024-08-20 | 16.90 | 16.94 | 16.26 | 16.38 | 15.83 | qfq | 642,300 | 10,576,461 | -2.73% |
| 2024-08-19 | 16.88 | 16.96 | 16.61 | 16.84 | 16.27 | qfq | 526,100 | 8,844,421 | -0.24% |
| 2024-08-16 | 16.98 | 16.98 | 16.75 | 16.88 | 16.31 | qfq | 696,400 | 11,740,781 | 0.30% |
| 2024-08-15 | 16.58 | 16.97 | 16.47 | 16.83 | 16.26 | qfq | 640,300 | 10,747,316 | 0.36% |
| 2024-08-14 | 16.93 | 16.93 | 16.66 | 16.77 | 16.21 | qfq | 572,900 | 9,610,001 | -0.47% |
| 2024-08-13 | 16.47 | 16.85 | 16.39 | 16.85 | 16.28 | qfq | 651,600 | 10,863,582 | 2.31% |
| 2024-08-12 | 16.50 | 16.65 | 16.36 | 16.47 | 15.92 | qfq | 778,300 | 12,848,687 | -0.48% |
| 2024-08-09 | 16.74 | 16.98 | 16.53 | 16.55 | 15.99 | qfq | 719,900 | 12,035,502 | -0.66% |
| 2024-08-08 | 16.94 | 17.05 | 16.50 | 16.66 | 16.10 | qfq | 923,400 | 15,415,806 | -2.80% |
| 2024-08-07 | 17.04 | 17.21 | 16.83 | 17.14 | 16.56 | qfq | 845,300 | 14,445,290 | 0.59% |
| 2024-08-06 | 16.68 | 17.06 | 16.68 | 17.04 | 16.47 | qfq | 817,200 | 13,809,473 | 2.47% |
| 2024-08-05 | 17.01 | 17.26 | 16.60 | 16.63 | 16.07 | qfq | 1,405,000 | 23,786,903 | -3.26% |
| 2024-08-02 | 17.82 | 17.82 | 17.07 | 17.19 | 16.61 | qfq | 1,015,400 | 17,656,517 | -3.10% |
| 2024-08-01 | 17.72 | 17.93 | 17.61 | 17.74 | 17.14 | qfq | 988,600 | 17,559,619 | 0.17% |
| 2024-07-31 | 17.31 | 17.74 | 17.16 | 17.71 | 17.11 | qfq | 960,800 | 16,853,415 | 2.55% |
| 2024-07-30 | 17.33 | 17.58 | 17.13 | 17.27 | 16.69 | qfq | 869,900 | 15,088,433 | -0.46% |
| 2024-07-29 | 17.50 | 17.50 | 17.04 | 17.35 | 16.77 | qfq | 851,700 | 14,762,497 | -0.06% |
| 2024-07-26 | 16.93 | 17.41 | 16.93 | 17.36 | 16.78 | qfq | 938,700 | 16,237,167 | 2.30% |
| 2024-07-25 | 16.58 | 17.23 | 16.55 | 16.97 | 16.40 | qfq | 821,900 | 13,836,588 | 1.62% |
| 2024-07-24 | 16.96 | 17.10 | 16.60 | 16.70 | 16.14 | qfq | 944,827 | 15,853,273 | -1.53% |
| 2024-07-23 | 17.06 | 17.32 | 16.96 | 16.96 | 16.39 | qfq | 895,800 | 15,372,502 | -0.99% |
| 2024-07-22 | 17.07 | 17.27 | 16.95 | 17.13 | 16.55 | qfq | 765,545 | 13,101,260 | 0.41% |
| 2024-07-19 | 17.00 | 17.27 | 16.81 | 17.06 | 16.49 | qfq | 1,023,600 | 17,497,449 | 0.18% |
| 2024-07-18 | 17.16 | 17.45 | 16.57 | 17.03 | 16.46 | qfq | 987,700 | 16,670,094 | -1.62% |
| 2024-07-17 | 17.68 | 17.70 | 17.29 | 17.31 | 16.73 | qfq | 795,600 | 13,856,410 | -2.04% |
| 2024-07-16 | 17.80 | 17.94 | 17.47 | 17.67 | 17.08 | qfq | 1,117,400 | 19,686,575 | -0.62% |
| 2024-07-15 | 18.13 | 18.13 | 17.60 | 17.78 | 17.18 | qfq | 962,000 | 17,098,531 | -0.84% |
| 2024-07-12 | 18.39 | 18.45 | 17.86 | 17.93 | 17.33 | qfq | 1,201,800 | 21,759,530 | -2.24% |
| 2024-07-11 | 18.20 | 18.46 | 18.06 | 18.34 | 17.72 | qfq | 1,169,165 | 21,406,909 | 2.34% |
| 2024-07-10 | 18.05 | 18.20 | 17.85 | 17.92 | 17.32 | qfq | 966,000 | 17,378,103 | -1.32% |
| 2024-07-09 | 17.34 | 18.18 | 17.10 | 18.16 | 17.55 | qfq | 1,597,000 | 28,287,184 | 4.55% |
| 2024-07-08 | 17.88 | 17.90 | 17.30 | 17.37 | 16.79 | qfq | 906,600 | 15,848,992 | -2.91% |
| 2024-07-05 | 17.63 | 17.95 | 17.40 | 17.89 | 17.29 | qfq | 830,611 | 14,702,765 | 1.02% |
| 2024-07-04 | 18.00 | 18.45 | 17.62 | 17.71 | 17.11 | qfq | 1,256,533 | 22,666,383 | -1.83% |
| 2024-07-03 | 19.10 | 19.18 | 18.02 | 18.04 | 17.43 | qfq | 1,858,336 | 34,272,396 | -3.37% |
| 2024-07-02 | 19.05 | 19.05 | 18.55 | 18.67 | 18.04 | qfq | 1,062,600 | 19,959,036 | -1.06% |
| 2024-07-01 | 18.99 | 19.13 | 18.50 | 18.87 | 18.23 | qfq | 1,029,700 | 19,297,522 | -0.63% |
| 2024-06-28 | 18.47 | 19.19 | 18.30 | 18.99 | 18.35 | qfq | 1,747,100 | 32,996,712 | 2.87% |
| 2024-06-27 | 18.80 | 19.29 | 18.43 | 18.46 | 17.84 | qfq | 1,183,300 | 22,317,108 | -2.07% |
| 2024-06-26 | 17.95 | 18.85 | 17.83 | 18.85 | 18.22 | qfq | 1,043,100 | 19,190,869 | 4.14% |
| 2024-06-25 | 18.15 | 18.42 | 17.88 | 18.10 | 17.49 | qfq | 1,068,942 | 19,469,599 | 1.34% |
| 2024-06-24 | 18.61 | 18.61 | 17.75 | 17.86 | 17.26 | qfq | 1,053,400 | 19,040,025 | -4.29% |
| 2024-06-21 | 18.54 | 18.85 | 18.32 | 18.66 | 18.03 | qfq | 947,300 | 17,642,514 | 0.00% |
| 2024-06-20 | 19.13 | 19.19 | 18.62 | 18.66 | 18.03 | qfq | 1,179,500 | 22,239,086 | -1.94% |
| 2024-06-19 | 19.40 | 19.46 | 19.03 | 19.03 | 18.39 | qfq | 1,164,200 | 22,336,508 | -1.81% |
| 2024-06-18 | 18.78 | 19.46 | 18.52 | 19.38 | 18.73 | qfq | 1,762,400 | 33,773,885 | 4.03% |
| 2024-06-17 | 18.94 | 19.06 | 18.56 | 18.63 | 18.00 | qfq | 1,646,636 | 30,853,503 | -2.61% |
| 2024-06-14 | 19.10 | 19.34 | 18.92 | 19.13 | 18.49 | qfq | 1,666,364 | 31,811,531 | -1.70% |
| 2024-06-13 | 18.64 | 19.60 | 18.55 | 19.46 | 18.80 | qfq | 2,485,900 | 47,764,574 | 4.12% |
| 2024-06-12 | 18.30 | 18.86 | 18.12 | 18.69 | 18.06 | qfq | 1,298,497 | 24,234,667 | 2.02% |
| 2024-06-11 | 18.60 | 18.79 | 17.87 | 18.32 | 17.70 | qfq | 1,940,900 | 35,128,272 | -2.50% |
| 2024-06-07 | 17.28 | 18.98 | 17.28 | 18.79 | 18.16 | qfq | 2,923,200 | 53,022,023 | 9.75% |
| 2024-06-06 | 18.09 | 18.24 | 16.63 | 17.12 | 16.54 | qfq | 2,480,000 | 42,826,567 | -4.99% |
| 2024-06-05 | 18.53 | 18.98 | 18.00 | 18.02 | 17.41 | qfq | 1,905,000 | 34,810,666 | -4.45% |
| 2024-06-04 | 19.00 | 19.25 | 18.40 | 18.86 | 18.23 | qfq | 1,972,700 | 36,861,925 | -2.08% |
| 2024-06-03 | 19.99 | 20.15 | 19.06 | 19.26 | 18.61 | qfq | 2,668,800 | 52,233,851 | -3.31% |
| 2024-05-31 | 19.67 | 19.95 | 19.17 | 19.92 | 19.25 | qfq | 2,020,400 | 39,525,439 | -0.45% |
| 2024-05-30 | 19.88 | 20.32 | 19.72 | 20.01 | 18.85 | qfq | 1,450,500 | 29,133,074 | 0.65% |
| 2024-05-29 | 19.65 | 20.09 | 19.61 | 19.88 | 18.73 | qfq | 1,188,000 | 23,691,891 | 0.91% |
| 2024-05-28 | 19.99 | 20.19 | 19.65 | 19.70 | 18.56 | qfq | 1,286,900 | 25,582,331 | -1.45% |
| 2024-05-27 | 19.92 | 20.15 | 19.51 | 19.99 | 18.83 | qfq | 1,717,257 | 33,972,761 | 0.10% |
| 2024-05-24 | 19.96 | 20.22 | 19.58 | 19.97 | 18.82 | qfq | 2,251,861 | 44,888,201 | 2.20% |
| 2024-05-23 | 19.99 | 20.67 | 19.27 | 19.54 | 18.41 | qfq | 2,762,085 | 55,079,060 | -2.54% |
| 2024-05-22 | 20.30 | 20.50 | 19.98 | 20.05 | 18.89 | qfq | 1,851,700 | 37,383,587 | -0.94% |
| 2024-05-21 | 20.14 | 20.50 | 19.79 | 20.24 | 19.07 | qfq | 2,249,783 | 45,594,934 | 0.95% |
| 2024-05-20 | 19.79 | 20.06 | 19.44 | 20.05 | 18.89 | qfq | 1,744,400 | 34,584,295 | 2.14% |
| 2024-05-17 | 19.75 | 19.88 | 19.50 | 19.63 | 18.50 | qfq | 1,771,700 | 34,834,053 | 0.51% |
| 2024-05-16 | 19.59 | 20.02 | 19.46 | 19.53 | 18.40 | qfq | 1,969,100 | 38,830,964 | -1.01% |
| 2024-05-15 | 20.00 | 20.50 | 19.73 | 19.73 | 18.59 | qfq | 2,499,502 | 49,968,002 | -0.55% |
| 2024-05-14 | 19.17 | 20.20 | 19.08 | 19.84 | 18.69 | qfq | 2,508,982 | 49,533,489 | 2.90% |
| 2024-05-13 | 19.88 | 20.00 | 19.00 | 19.28 | 18.17 | qfq | 3,737,300 | 72,474,415 | -6.41% |
| 2024-05-10 | 19.43 | 20.95 | 19.21 | 20.60 | 19.41 | qfq | 3,986,238 | 79,349,766 | 6.19% |
| 2024-05-09 | 19.12 | 19.65 | 18.93 | 19.40 | 18.28 | qfq | 2,365,602 | 45,900,944 | 1.41% |
| 2024-05-08 | 19.18 | 19.73 | 18.90 | 19.13 | 18.02 | qfq | 2,778,529 | 53,646,039 | -1.14% |
| 2024-05-07 | 19.12 | 19.39 | 18.92 | 19.35 | 18.23 | qfq | 3,270,404 | 62,612,586 | 0.78% |
| 2024-05-06 | 18.57 | 19.40 | 18.57 | 19.20 | 18.09 | qfq | 4,287,200 | 81,798,584 | 4.12% |
| 2024-04-30 | 18.10 | 18.60 | 18.06 | 18.44 | 17.37 | qfq | 3,621,145 | 66,520,491 | 1.15% |
| 2024-04-29 | 18.20 | 18.85 | 18.00 | 18.23 | 17.18 | qfq | 5,034,099 | 92,825,439 | 1.39% |
| 2024-04-26 | 18.42 | 18.42 | 17.43 | 17.98 | 16.94 | qfq | 5,233,171 | 93,890,559 | 0.73% |
| 2024-04-25 | 17.15 | 17.88 | 16.95 | 17.85 | 16.82 | qfq | 4,721,215 | 82,686,213 | 2.70% |
| 2024-04-24 | 17.09 | 17.48 | 16.98 | 17.38 | 16.38 | qfq | 4,140,726 | 71,183,135 | 0.35% |
| 2024-04-23 | 17.76 | 18.36 | 16.97 | 17.32 | 16.32 | qfq | 6,724,939 | 118,097,390 | -4.84% |
| 2024-04-22 | 17.90 | 18.74 | 16.36 | 18.20 | 17.15 | qfq | 7,704,959 | 135,296,978 | -1.57% |
| 2024-04-19 | 19.40 | 19.98 | 17.83 | 18.49 | 17.42 | qfq | 9,417,229 | 174,990,873 | -3.50% |
| 2024-04-18 | 15.80 | 19.16 | 15.50 | 19.16 | 18.05 | qfq | 9,575,259 | 177,057,262 | 19.97% |
| 2024-04-17 | 14.33 | 16.35 | 14.33 | 15.97 | 15.05 | qfq | 3,132,492 | 48,967,105 | 14.48% |
| 2024-04-16 | 15.26 | 15.41 | 13.72 | 13.95 | 13.14 | qfq | 2,681,452 | 38,160,026 | -9.53% |
| 2024-04-15 | 16.03 | 16.80 | 15.22 | 15.42 | 14.53 | qfq | 3,091,272 | 48,892,147 | -7.78% |
| 2024-04-12 | 17.71 | 18.08 | 16.71 | 16.72 | 15.75 | qfq | 3,295,000 | 57,559,995 | -2.90% |
| 2024-04-11 | 16.58 | 17.33 | 16.22 | 17.22 | 16.22 | qfq | 1,724,000 | 29,167,794 | 3.18% |
| 2024-04-10 | 17.12 | 17.40 | 16.42 | 16.69 | 15.73 | qfq | 1,527,377 | 25,576,523 | -1.82% |
| 2024-04-09 | 16.48 | 17.08 | 16.35 | 17.00 | 16.02 | qfq | 1,343,270 | 22,557,928 | 3.09% |
| 2024-04-08 | 17.55 | 17.57 | 16.46 | 16.49 | 15.54 | qfq | 1,683,184 | 28,361,938 | -4.63% |
| 2024-04-03 | 17.55 | 17.64 | 16.95 | 17.29 | 16.29 | qfq | 1,507,500 | 25,903,187 | -1.48% |
| 2024-04-02 | 17.34 | 17.78 | 17.28 | 17.55 | 16.54 | qfq | 1,881,595 | 33,043,929 | 0.98% |
| 2024-04-01 | 17.10 | 17.63 | 16.90 | 17.38 | 16.38 | qfq | 2,586,127 | 44,592,007 | 0.81% |
| 2024-03-29 | 16.54 | 17.25 | 16.53 | 17.24 | 16.24 | qfq | 1,900,372 | 32,097,150 | 4.23% |
| 2024-03-28 | 15.96 | 16.69 | 15.85 | 16.54 | 15.58 | qfq | 1,502,020 | 24,623,745 | 3.63% |
| 2024-03-27 | 16.76 | 16.88 | 15.96 | 15.96 | 15.04 | qfq | 1,383,700 | 22,459,358 | -3.45% |
| 2024-03-26 | 16.54 | 16.78 | 16.12 | 16.53 | 15.57 | qfq | 1,465,300 | 24,156,247 | 0.49% |
| 2024-03-25 | 17.10 | 17.43 | 16.41 | 16.45 | 15.50 | qfq | 2,109,359 | 35,506,410 | -4.80% |
| 2024-03-22 | 17.70 | 17.70 | 17.14 | 17.28 | 16.28 | qfq | 1,305,268 | 22,606,960 | -2.37% |
| 2024-03-21 | 17.59 | 17.76 | 17.18 | 17.70 | 16.68 | qfq | 1,630,700 | 28,560,962 | 1.14% |
| 2024-03-20 | 17.88 | 17.88 | 17.30 | 17.50 | 16.49 | qfq | 1,780,621 | 31,140,731 | -0.51% |
| 2024-03-19 | 17.37 | 17.80 | 17.27 | 17.59 | 16.57 | qfq | 2,072,830 | 36,379,948 | 0.40% |
| 2024-03-18 | 16.76 | 17.82 | 16.75 | 17.52 | 16.51 | qfq | 2,855,686 | 49,525,942 | 5.23% |
| 2024-03-15 | 16.29 | 16.70 | 16.11 | 16.65 | 15.69 | qfq | 1,348,500 | 22,205,463 | 2.15% |
| 2024-03-14 | 16.40 | 16.68 | 16.05 | 16.30 | 15.36 | qfq | 1,498,600 | 24,531,169 | -1.21% |
| 2024-03-13 | 16.51 | 16.72 | 16.29 | 16.50 | 15.55 | qfq | 1,956,238 | 32,229,463 | -0.18% |
| 2024-03-12 | 16.22 | 16.68 | 15.95 | 16.53 | 15.57 | qfq | 2,596,636 | 42,335,056 | 3.05% |
| 2024-03-11 | 15.54 | 16.04 | 15.38 | 16.04 | 15.11 | qfq | 2,277,449 | 35,787,477 | 3.55% |
| 2024-03-08 | 15.45 | 15.60 | 15.19 | 15.49 | 14.59 | qfq | 1,588,343 | 24,460,281 | 0.58% |
| 2024-03-07 | 15.71 | 15.98 | 15.28 | 15.40 | 14.51 | qfq | 2,435,078 | 38,148,606 | -1.72% |
| 2024-03-06 | 14.94 | 15.74 | 14.83 | 15.67 | 14.76 | qfq | 2,519,500 | 38,821,811 | 4.89% |
| 2024-03-05 | 15.45 | 15.45 | 14.91 | 14.94 | 14.08 | qfq | 1,674,700 | 25,285,738 | -3.30% |
| 2024-03-04 | 15.44 | 15.56 | 14.86 | 15.45 | 14.56 | qfq | 1,963,268 | 29,888,423 | -0.13% |
| 2024-03-01 | 15.19 | 15.58 | 15.11 | 15.47 | 14.58 | qfq | 2,612,100 | 40,108,501 | 1.78% |
| 2024-02-29 | 14.26 | 15.22 | 14.21 | 15.20 | 14.32 | qfq | 3,825,668 | 57,084,302 | 3.97% |
| 2024-02-28 | 16.81 | 17.16 | 14.55 | 14.62 | 13.77 | qfq | 5,421,900 | 85,184,074 | -12.77% |
| 2024-02-27 | 16.00 | 16.76 | 15.91 | 16.76 | 15.79 | qfq | 2,224,700 | 36,414,091 | 3.58% |
| 2024-02-26 | 15.67 | 16.42 | 15.58 | 16.18 | 15.24 | qfq | 2,700,559 | 43,035,910 | 3.39% |
| 2024-02-23 | 15.09 | 15.66 | 14.93 | 15.65 | 14.75 | qfq | 2,401,153 | 36,839,856 | 4.82% |
| 2024-02-22 | 14.34 | 14.98 | 14.34 | 14.93 | 14.07 | qfq | 2,126,582 | 31,326,783 | 2.47% |
| 2024-02-21 | 13.90 | 15.18 | 13.80 | 14.57 | 13.73 | qfq | 3,006,017 | 44,026,877 | 3.41% |
| 2024-02-20 | 13.95 | 14.19 | 13.60 | 14.09 | 13.28 | qfq | 2,393,324 | 33,492,988 | -0.14% |
| 2024-02-19 | 14.09 | 14.58 | 13.55 | 14.11 | 13.29 | qfq | 4,353,339 | 61,191,712 | 4.21% |
| 2024-02-08 | 11.39 | 13.54 | 11.05 | 13.54 | 12.76 | qfq | 4,114,708 | 50,997,759 | 20.04% |
| 2024-02-07 | 12.32 | 12.32 | 11.05 | 11.28 | 10.63 | qfq | 3,248,887 | 37,416,759 | -8.59% |
| 2024-02-06 | 12.00 | 13.06 | 10.82 | 12.34 | 11.63 | qfq | 4,026,399 | 47,287,278 | -0.64% |
| 2024-02-05 | 14.96 | 14.96 | 12.00 | 12.42 | 11.70 | qfq | 4,106,473 | 52,892,376 | -16.92% |
| 2024-02-02 | 16.08 | 16.60 | 14.17 | 14.95 | 14.09 | qfq | 2,380,581 | 36,445,828 | -7.03% |
| 2024-02-01 | 16.05 | 16.40 | 15.70 | 16.08 | 15.15 | qfq | 1,754,451 | 28,165,868 | -2.07% |
| 2024-01-31 | 17.88 | 17.98 | 16.32 | 16.42 | 15.47 | qfq | 1,359,350 | 22,847,908 | -6.06% |
| 2024-01-30 | 17.92 | 18.30 | 17.31 | 17.48 | 16.47 | qfq | 1,060,710 | 18,881,753 | -3.27% |
| 2024-01-29 | 19.13 | 19.18 | 18.00 | 18.07 | 17.03 | qfq | 1,284,804 | 23,722,847 | -5.04% |
| 2024-01-26 | 19.05 | 19.48 | 18.90 | 19.03 | 17.93 | qfq | 1,292,455 | 24,698,519 | -0.10% |
| 2024-01-25 | 18.10 | 19.08 | 17.88 | 19.05 | 17.95 | qfq | 1,758,200 | 32,602,845 | 5.77% |
| 2024-01-24 | 17.87 | 18.30 | 17.24 | 18.01 | 16.97 | qfq | 1,883,900 | 33,565,323 | 1.29% |
| 2024-01-23 | 18.25 | 19.19 | 17.53 | 17.78 | 16.75 | qfq | 1,726,397 | 30,717,099 | -3.11% |
| 2024-01-22 | 19.60 | 19.76 | 18.19 | 18.35 | 17.29 | qfq | 1,301,455 | 24,722,679 | -6.38% |
| 2024-01-19 | 20.29 | 20.50 | 19.58 | 19.60 | 18.47 | qfq | 1,050,108 | 20,777,982 | -2.58% |
| 2024-01-18 | 20.48 | 20.55 | 19.48 | 20.12 | 18.96 | qfq | 1,642,424 | 32,760,451 | -1.81% |
| 2024-01-17 | 20.96 | 21.09 | 20.49 | 20.49 | 19.31 | qfq | 1,354,200 | 28,092,421 | -1.87% |
| 2024-01-16 | 21.22 | 21.33 | 20.59 | 20.88 | 19.67 | qfq | 1,398,975 | 29,181,860 | -1.69% |
| 2024-01-15 | 21.75 | 21.92 | 21.22 | 21.24 | 20.01 | qfq | 1,538,600 | 33,003,613 | -2.61% |
| 2024-01-12 | 21.88 | 22.25 | 21.78 | 21.81 | 20.55 | qfq | 832,500 | 18,336,289 | -0.55% |
| 2024-01-11 | 22.03 | 22.06 | 21.70 | 21.93 | 20.66 | qfq | 857,000 | 18,757,683 | 0.64% |
| 2024-01-10 | 22.13 | 22.20 | 21.65 | 21.79 | 20.53 | qfq | 696,500 | 15,270,017 | -1.54% |
| 2024-01-09 | 21.91 | 22.43 | 21.80 | 22.13 | 20.85 | qfq | 901,300 | 19,959,192 | 1.14% |
| 2024-01-08 | 22.30 | 22.30 | 21.85 | 21.88 | 20.62 | qfq | 750,000 | 16,509,628 | -1.66% |
| 2024-01-05 | 22.75 | 22.75 | 22.16 | 22.25 | 20.96 | qfq | 758,300 | 16,963,717 | -0.89% |
| 2024-01-04 | 22.59 | 22.59 | 22.27 | 22.45 | 21.15 | qfq | 950,234 | 21,294,787 | -0.62% |
| 2024-01-03 | 22.48 | 22.70 | 22.37 | 22.59 | 21.28 | qfq | 1,264,300 | 28,496,377 | 0.22% |
| 2024-01-02 | 22.46 | 22.71 | 22.18 | 22.54 | 21.24 | qfq | 1,382,710 | 31,148,814 | 1.58% |
| 2023-12-29 | 21.65 | 22.25 | 21.53 | 22.19 | 20.91 | qfq | 1,005,000 | 22,133,766 | 2.45% |
| 2023-12-28 | 21.30 | 21.73 | 20.77 | 21.66 | 20.41 | qfq | 1,127,742 | 24,053,860 | 2.22% |
| 2023-12-27 | 21.18 | 21.35 | 20.75 | 21.19 | 19.96 | qfq | 571,897 | 12,057,257 | 1.29% |
| 2023-12-26 | 21.30 | 21.41 | 20.77 | 20.92 | 19.71 | qfq | 902,712 | 18,913,143 | -1.83% |
| 2023-12-25 | 21.36 | 21.47 | 20.96 | 21.31 | 20.08 | qfq | 1,052,183 | 22,339,274 | -0.61% |
| 2023-12-22 | 21.92 | 21.95 | 21.34 | 21.44 | 20.20 | qfq | 759,883 | 16,413,019 | -2.10% |
| 2023-12-21 | 21.74 | 21.98 | 21.00 | 21.90 | 20.63 | qfq | 1,293,682 | 27,739,780 | 0.78% |
| 2023-12-20 | 21.61 | 22.19 | 21.61 | 21.73 | 20.47 | qfq | 1,098,773 | 24,075,701 | 0.74% |
| 2023-12-19 | 21.23 | 21.64 | 21.00 | 21.57 | 20.32 | qfq | 881,100 | 18,815,587 | 1.55% |
| 2023-12-18 | 21.45 | 21.79 | 21.11 | 21.24 | 20.01 | qfq | 970,200 | 20,755,985 | -1.58% |
| 2023-12-15 | 21.66 | 21.80 | 21.44 | 21.58 | 20.33 | qfq | 574,800 | 12,397,970 | -0.32% |
| 2023-12-14 | 21.85 | 21.93 | 21.60 | 21.65 | 20.40 | qfq | 580,100 | 12,610,335 | -0.55% |
| 2023-12-13 | 21.55 | 22.05 | 21.42 | 21.77 | 20.51 | qfq | 952,000 | 20,702,382 | 0.83% |
| 2023-12-12 | 21.71 | 21.71 | 21.25 | 21.59 | 20.34 | qfq | 791,111 | 16,954,246 | -0.14% |
| 2023-12-11 | 21.37 | 21.80 | 21.10 | 21.62 | 20.37 | qfq | 1,043,511 | 22,442,385 | 1.03% |
| 2023-12-08 | 21.96 | 22.18 | 21.37 | 21.40 | 20.16 | qfq | 1,171,900 | 25,408,931 | -2.01% |
| 2023-12-07 | 22.12 | 22.16 | 21.75 | 21.84 | 20.58 | qfq | 1,333,800 | 29,198,454 | -1.27% |
| 2023-12-06 | 21.85 | 22.48 | 21.85 | 22.12 | 20.84 | qfq | 921,400 | 20,426,945 | 0.82% |
| 2023-12-05 | 22.20 | 22.43 | 21.94 | 21.94 | 20.67 | qfq | 787,600 | 17,416,595 | -1.66% |
| 2023-12-04 | 22.25 | 22.52 | 22.06 | 22.31 | 21.02 | qfq | 1,029,496 | 22,947,835 | 0.22% |
| 2023-12-01 | 22.45 | 22.76 | 22.18 | 22.26 | 20.97 | qfq | 1,368,500 | 30,526,251 | -1.33% |
| 2023-11-30 | 23.02 | 23.05 | 22.31 | 22.56 | 21.26 | qfq | 1,088,500 | 24,636,021 | -1.78% |
| 2023-11-29 | 22.83 | 23.40 | 22.83 | 22.97 | 21.64 | qfq | 1,879,000 | 43,319,554 | 0.83% |
| 2023-11-28 | 22.43 | 22.97 | 22.26 | 22.78 | 21.46 | qfq | 1,257,963 | 28,647,543 | 1.47% |
| 2023-11-27 | 21.93 | 22.59 | 21.93 | 22.45 | 21.15 | qfq | 1,465,654 | 32,815,282 | 1.63% |
| 2023-11-24 | 22.40 | 22.50 | 21.90 | 22.09 | 20.81 | qfq | 854,511 | 18,890,359 | -1.60% |
| 2023-11-23 | 22.35 | 22.58 | 22.19 | 22.45 | 21.15 | qfq | 1,097,000 | 24,606,636 | 1.35% |
| 2023-11-22 | 22.61 | 22.74 | 22.15 | 22.15 | 20.87 | qfq | 950,613 | 21,286,389 | -2.03% |
| 2023-11-21 | 22.85 | 23.09 | 22.50 | 22.61 | 21.30 | qfq | 1,753,552 | 39,919,916 | -1.70% |
| 2023-11-20 | 22.68 | 23.00 | 22.51 | 23.00 | 21.67 | qfq | 1,347,996 | 30,734,288 | 1.37% |
| 2023-11-17 | 22.25 | 22.73 | 22.25 | 22.69 | 21.38 | qfq | 1,482,678 | 33,477,811 | 1.79% |
| 2023-11-16 | 22.58 | 22.67 | 22.25 | 22.29 | 21.00 | qfq | 1,071,742 | 24,032,860 | -2.02% |
| 2023-11-15 | 22.41 | 22.75 | 22.31 | 22.75 | 21.43 | qfq | 1,214,225 | 27,373,164 | 1.11% |
| 2023-11-14 | 22.35 | 22.56 | 22.12 | 22.50 | 21.20 | qfq | 1,316,354 | 29,391,912 | 0.72% |
| 2023-11-13 | 22.23 | 22.45 | 22.18 | 22.34 | 21.05 | qfq | 1,445,462 | 32,245,109 | 0.81% |
| 2023-11-10 | 22.03 | 22.34 | 21.86 | 22.16 | 20.88 | qfq | 923,804 | 20,492,679 | 0.14% |
| 2023-11-09 | 22.22 | 22.34 | 21.95 | 22.13 | 20.85 | qfq | 1,029,228 | 22,738,920 | -0.63% |
| 2023-11-08 | 22.31 | 22.50 | 22.09 | 22.27 | 20.98 | qfq | 1,312,000 | 29,258,528 | -0.13% |
| 2023-11-07 | 22.33 | 22.42 | 22.02 | 22.30 | 21.01 | qfq | 1,262,701 | 28,071,667 | -0.04% |
| 2023-11-06 | 22.10 | 22.48 | 22.01 | 22.31 | 21.02 | qfq | 1,601,620 | 35,694,729 | 1.36% |
| 2023-11-03 | 21.47 | 22.36 | 21.40 | 22.01 | 20.74 | qfq | 1,451,516 | 32,027,384 | 2.42% |
| 2023-11-02 | 21.72 | 21.95 | 21.45 | 21.49 | 20.25 | qfq | 765,101 | 16,532,693 | -1.06% |
| 2023-11-01 | 21.45 | 21.77 | 21.28 | 21.72 | 20.46 | qfq | 1,203,920 | 26,055,388 | 1.26% |
| 2023-10-31 | 21.39 | 21.65 | 21.19 | 21.45 | 20.21 | qfq | 982,820 | 21,017,137 | -0.05% |
| 2023-10-30 | 21.26 | 21.62 | 21.01 | 21.46 | 20.22 | qfq | 1,334,000 | 28,582,150 | 0.05% |
| 2023-10-27 | 21.30 | 21.70 | 21.27 | 21.45 | 20.21 | qfq | 848,011 | 18,183,099 | -0.23% |
| 2023-10-26 | 21.03 | 21.54 | 20.90 | 21.50 | 20.26 | qfq | 1,136,600 | 24,128,483 | 0.51% |
| 2023-10-25 | 21.52 | 21.74 | 21.10 | 21.39 | 20.15 | qfq | 1,301,873 | 27,778,099 | -0.42% |
| 2023-10-24 | 20.50 | 21.54 | 20.50 | 21.48 | 20.24 | qfq | 1,125,900 | 23,911,011 | 4.47% |
| 2023-10-23 | 21.39 | 21.39 | 20.40 | 20.56 | 19.37 | qfq | 890,000 | 18,475,924 | -3.34% |
| 2023-10-20 | 21.16 | 21.87 | 21.15 | 21.27 | 20.04 | qfq | 790,700 | 16,928,663 | 0.00% |
| 2023-10-19 | 21.13 | 21.79 | 21.00 | 21.27 | 20.04 | qfq | 795,500 | 17,035,987 | 0.14% |
| 2023-10-18 | 21.50 | 21.59 | 21.15 | 21.24 | 20.01 | qfq | 777,100 | 16,545,999 | -1.39% |
| 2023-10-17 | 21.65 | 21.80 | 21.03 | 21.54 | 20.29 | qfq | 678,600 | 14,594,239 | -0.19% |
| 2023-10-16 | 21.78 | 21.78 | 21.30 | 21.58 | 20.33 | qfq | 948,900 | 20,375,472 | -0.92% |
| 2023-10-13 | 22.18 | 22.18 | 21.52 | 21.78 | 20.52 | qfq | 782,100 | 17,018,896 | -1.71% |
| 2023-10-12 | 22.31 | 22.58 | 21.94 | 22.16 | 20.88 | qfq | 768,297 | 17,010,026 | -0.23% |
| 2023-10-11 | 22.45 | 22.70 | 21.77 | 22.21 | 20.93 | qfq | 1,287,884 | 28,412,045 | -1.07% |
| 2023-10-10 | 22.83 | 22.84 | 22.36 | 22.45 | 21.15 | qfq | 784,600 | 17,667,429 | -1.14% |
| 2023-10-09 | 22.86 | 23.04 | 22.57 | 22.71 | 21.40 | qfq | 868,900 | 19,762,286 | -0.39% |
| 2023-09-28 | 22.66 | 22.96 | 22.55 | 22.80 | 21.48 | qfq | 1,002,500 | 22,858,069 | 0.66% |
| 2023-09-27 | 22.79 | 22.90 | 22.46 | 22.65 | 21.34 | qfq | 1,329,500 | 30,239,316 | -0.04% |
| 2023-09-26 | 22.69 | 22.90 | 22.51 | 22.66 | 21.35 | qfq | 1,167,600 | 26,522,542 | -0.13% |
| 2023-09-25 | 22.78 | 22.98 | 22.51 | 22.69 | 21.38 | qfq | 1,755,996 | 39,893,850 | -0.22% |
| 2023-09-22 | 21.82 | 22.75 | 21.80 | 22.74 | 21.43 | qfq | 1,875,241 | 42,125,108 | 4.26% |
| 2023-09-21 | 21.80 | 22.13 | 21.54 | 21.81 | 20.55 | qfq | 829,400 | 18,183,072 | 0.05% |
| 2023-09-20 | 21.79 | 22.29 | 21.78 | 21.80 | 20.54 | qfq | 599,500 | 13,169,828 | -0.41% |
| 2023-09-19 | 22.25 | 22.31 | 21.89 | 21.89 | 20.62 | qfq | 820,500 | 18,081,993 | -1.40% |
| 2023-09-18 | 21.59 | 22.55 | 21.36 | 22.20 | 20.92 | qfq | 1,267,794 | 28,156,523 | 2.87% |
| 2023-09-15 | 21.58 | 21.87 | 21.49 | 21.58 | 20.33 | qfq | 621,882 | 13,470,231 | -0.46% |
| 2023-09-14 | 21.80 | 22.05 | 21.48 | 21.68 | 20.43 | qfq | 889,894 | 19,304,611 | -1.19% |
| 2023-09-13 | 22.22 | 22.23 | 21.74 | 21.94 | 20.67 | qfq | 917,900 | 20,120,240 | -1.17% |
| 2023-09-12 | 22.25 | 22.33 | 21.95 | 22.20 | 20.92 | qfq | 912,693 | 20,217,535 | -0.18% |
| 2023-09-11 | 22.38 | 22.49 | 22.13 | 22.24 | 20.95 | qfq | 1,232,991 | 27,437,317 | 0.04% |
| 2023-09-08 | 22.05 | 22.40 | 21.95 | 22.23 | 20.94 | qfq | 789,300 | 17,546,354 | 0.23% |
| 2023-09-07 | 22.41 | 22.50 | 22.10 | 22.18 | 20.90 | qfq | 1,099,400 | 24,508,767 | -0.76% |
| 2023-09-06 | 22.28 | 22.50 | 22.11 | 22.35 | 21.06 | qfq | 1,147,700 | 25,674,592 | -0.18% |
| 2023-09-05 | 22.26 | 22.59 | 22.18 | 22.39 | 21.10 | qfq | 1,710,450 | 38,206,145 | 0.63% |
| 2023-09-04 | 22.66 | 22.88 | 21.96 | 22.25 | 20.96 | qfq | 2,025,647 | 44,964,347 | -1.81% |
| 2023-09-01 | 22.50 | 22.72 | 22.21 | 22.66 | 21.35 | qfq | 1,947,500 | 43,820,090 | 1.16% |
| 2023-08-31 | 22.75 | 22.94 | 22.34 | 22.40 | 21.10 | qfq | 2,194,700 | 49,490,898 | -2.10% |
| 2023-08-30 | 22.60 | 23.75 | 22.52 | 22.88 | 21.56 | qfq | 4,100,883 | 94,344,223 | -0.39% |
| 2023-08-29 | 21.74 | 22.99 | 21.42 | 22.97 | 21.64 | qfq | 5,711,583 | 129,203,416 | 7.74% |
| 2023-08-28 | 21.73 | 22.27 | 21.20 | 21.32 | 20.09 | qfq | 2,562,329 | 55,772,140 | 3.29% |
| 2023-08-25 | 21.37 | 21.49 | 20.62 | 20.64 | 19.45 | qfq | 989,900 | 20,736,794 | -2.92% |
| 2023-08-24 | 21.90 | 21.90 | 21.20 | 21.26 | 20.03 | qfq | 957,600 | 20,470,656 | -2.12% |
| 2023-08-23 | 21.75 | 21.95 | 21.50 | 21.72 | 20.46 | qfq | 884,400 | 19,226,086 | 0.32% |
| 2023-08-22 | 21.84 | 21.98 | 20.98 | 21.65 | 20.40 | qfq | 1,568,700 | 33,635,845 | -0.32% |
| 2023-08-21 | 21.75 | 22.15 | 21.70 | 21.72 | 20.46 | qfq | 1,273,207 | 27,771,744 | -0.50% |
| 2023-08-18 | 21.25 | 22.20 | 21.00 | 21.83 | 20.57 | qfq | 2,644,800 | 57,897,365 | 3.51% |
| 2023-08-17 | 20.30 | 21.18 | 20.25 | 21.09 | 19.87 | qfq | 1,224,600 | 25,475,932 | 3.89% |
| 2023-08-16 | 20.60 | 20.85 | 20.20 | 20.30 | 19.13 | qfq | 678,700 | 13,842,791 | -1.69% |
| 2023-08-15 | 20.51 | 20.76 | 20.30 | 20.65 | 19.46 | qfq | 601,700 | 12,341,585 | 0.44% |
| 2023-08-14 | 20.71 | 20.97 | 20.10 | 20.56 | 19.37 | qfq | 733,930 | 14,937,593 | -0.19% |
| 2023-08-11 | 20.92 | 21.03 | 20.58 | 20.60 | 19.41 | qfq | 947,800 | 19,671,775 | -1.48% |
| 2023-08-10 | 21.32 | 21.53 | 20.87 | 20.91 | 19.70 | qfq | 827,600 | 17,438,617 | -1.69% |
| 2023-08-09 | 21.84 | 21.86 | 21.24 | 21.27 | 20.04 | qfq | 796,200 | 17,083,788 | -2.61% |
| 2023-08-08 | 21.97 | 22.40 | 21.66 | 21.84 | 20.58 | qfq | 961,100 | 21,116,580 | -0.27% |
| 2023-08-07 | 21.52 | 21.97 | 21.45 | 21.90 | 20.63 | qfq | 972,147 | 21,210,825 | 1.53% |
| 2023-08-04 | 21.90 | 22.10 | 21.48 | 21.57 | 20.32 | qfq | 1,197,800 | 25,985,606 | -1.91% |
| 2023-08-03 | 22.06 | 22.19 | 21.76 | 21.99 | 20.72 | qfq | 1,048,800 | 23,002,332 | -0.32% |
| 2023-08-02 | 22.17 | 22.78 | 21.86 | 22.06 | 20.78 | qfq | 2,286,200 | 50,687,592 | -0.27% |
| 2023-08-01 | 21.70 | 22.19 | 21.47 | 22.12 | 20.84 | qfq | 2,189,700 | 48,021,438 | 2.55% |
| 2023-07-31 | 21.79 | 21.96 | 21.52 | 21.57 | 20.32 | qfq | 932,450 | 20,188,287 | -1.06% |
| 2023-07-28 | 21.38 | 21.81 | 21.00 | 21.80 | 20.54 | qfq | 1,297,900 | 27,870,327 | 1.77% |
| 2023-07-27 | 21.52 | 21.95 | 21.30 | 21.42 | 20.18 | qfq | 966,100 | 20,927,023 | -0.37% |
| 2023-07-26 | 21.47 | 21.55 | 21.20 | 21.50 | 20.26 | qfq | 672,300 | 14,399,957 | 0.14% |
| 2023-07-25 | 21.24 | 21.55 | 21.12 | 21.47 | 20.23 | qfq | 825,400 | 17,591,392 | 1.18% |
| 2023-07-24 | 21.11 | 21.35 | 20.80 | 21.22 | 19.99 | qfq | 920,000 | 19,462,134 | 0.14% |
| 2023-07-21 | 21.14 | 21.49 | 21.14 | 21.19 | 19.96 | qfq | 1,043,710 | 22,212,182 | 0.28% |
| 2023-07-20 | 21.89 | 21.89 | 21.08 | 21.13 | 19.91 | qfq | 1,641,820 | 35,020,052 | -2.76% |
| 2023-07-19 | 21.99 | 22.08 | 21.70 | 21.73 | 20.47 | qfq | 1,127,936 | 24,604,022 | -1.05% |
| 2023-07-18 | 22.12 | 22.16 | 21.81 | 21.96 | 20.69 | qfq | 1,268,498 | 27,907,357 | -1.04% |