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
通业科技300960.SZ
最近收盘价14.692026-07-17
最近交易日2026-07-17
成交量（股）2,009,099
成交额（元）30,108,315
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-04-23 | 2025-04-30 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-23 | 2025-04-30 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-10 | 2024-09-19 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.6 | — | — | — | 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 | 15.30 | 15.49 | 14.54 | 14.69 | 14.69 | qfq | 2,009,099 | 30,108,315 | -3.92% |
| 2026-07-16 | 15.16 | 15.54 | 14.95 | 15.29 | 15.29 | qfq | 1,388,720 | 21,240,289 | 0.20% |
| 2026-07-15 | 15.33 | 15.62 | 15.03 | 15.26 | 15.26 | qfq | 1,968,200 | 30,143,723 | 0.59% |
| 2026-07-14 | 14.62 | 15.27 | 14.41 | 15.17 | 15.17 | qfq | 1,730,640 | 25,612,572 | 3.76% |
| 2026-07-13 | 15.34 | 15.40 | 14.50 | 14.62 | 14.62 | qfq | 1,577,020 | 23,410,911 | -4.57% |
| 2026-07-10 | 15.00 | 15.67 | 14.65 | 15.32 | 15.32 | qfq | 1,922,479 | 29,307,712 | 3.30% |
| 2026-07-09 | 14.88 | 15.10 | 14.47 | 14.83 | 14.83 | qfq | 1,336,300 | 19,717,085 | -0.54% |
| 2026-07-08 | 15.19 | 15.19 | 14.72 | 14.91 | 14.91 | qfq | 1,406,540 | 21,027,328 | -1.32% |
| 2026-07-07 | 15.65 | 15.71 | 15.01 | 15.11 | 15.11 | qfq | 1,658,120 | 25,331,160 | -3.64% |
| 2026-07-06 | 16.37 | 16.46 | 15.65 | 15.68 | 15.68 | qfq | 1,675,540 | 26,787,081 | -3.27% |
| 2026-07-03 | 15.55 | 16.45 | 15.47 | 16.21 | 16.21 | qfq | 2,632,745 | 42,538,538 | 4.85% |
| 2026-07-02 | 15.66 | 16.03 | 15.40 | 15.46 | 15.46 | qfq | 1,662,300 | 26,149,145 | -0.90% |
| 2026-07-01 | 15.80 | 15.95 | 15.36 | 15.60 | 15.60 | qfq | 1,873,369 | 29,242,915 | 0.32% |
| 2026-06-30 | 15.62 | 15.75 | 15.22 | 15.55 | 15.55 | qfq | 1,600,340 | 24,843,628 | 0.19% |
| 2026-06-29 | 15.42 | 15.65 | 15.03 | 15.52 | 15.52 | qfq | 1,806,700 | 27,762,291 | -0.39% |
| 2026-06-26 | 15.77 | 15.90 | 15.40 | 15.58 | 15.58 | qfq | 1,780,116 | 27,821,090 | -2.44% |
| 2026-06-25 | 16.16 | 16.36 | 15.75 | 15.97 | 15.97 | qfq | 1,696,680 | 27,154,039 | -1.90% |
| 2026-06-24 | 17.09 | 17.12 | 16.05 | 16.28 | 16.28 | qfq | 2,049,580 | 33,547,989 | -4.07% |
| 2026-06-23 | 16.61 | 17.32 | 16.45 | 16.97 | 16.97 | qfq | 1,839,138 | 31,377,656 | 1.62% |
| 2026-06-22 | 16.70 | 16.75 | 15.94 | 16.70 | 16.70 | qfq | 1,792,872 | 29,239,770 | 0.30% |
| 2026-06-18 | 16.79 | 17.02 | 16.52 | 16.65 | 16.65 | qfq | 1,533,780 | 25,690,366 | -1.30% |
| 2026-06-17 | 17.46 | 17.46 | 16.75 | 16.87 | 16.87 | qfq | 1,313,260 | 22,224,094 | -2.03% |
| 2026-06-16 | 17.47 | 17.65 | 17.05 | 17.22 | 17.22 | qfq | 1,493,960 | 25,770,389 | -1.94% |
| 2026-06-15 | 17.45 | 17.92 | 17.30 | 17.56 | 17.56 | qfq | 1,868,401 | 32,866,895 | 1.50% |
| 2026-06-12 | 16.91 | 17.42 | 16.74 | 17.30 | 17.30 | qfq | 2,080,262 | 35,736,791 | 3.28% |
| 2026-06-11 | 16.72 | 17.03 | 16.42 | 16.75 | 16.75 | qfq | 1,874,500 | 31,387,145 | -1.35% |
| 2026-06-10 | 17.40 | 17.40 | 16.76 | 16.98 | 16.98 | qfq | 1,726,704 | 29,322,014 | -2.30% |
| 2026-06-09 | 17.46 | 17.81 | 17.11 | 17.38 | 17.38 | qfq | 1,551,896 | 26,952,636 | -0.63% |
| 2026-06-08 | 18.06 | 18.55 | 17.11 | 17.49 | 17.49 | qfq | 1,951,776 | 34,619,843 | -3.90% |
| 2026-06-05 | 17.82 | 18.49 | 17.31 | 18.20 | 18.20 | qfq | 1,760,940 | 31,621,581 | 2.08% |
| 2026-06-04 | 17.99 | 18.30 | 17.68 | 17.83 | 17.83 | qfq | 1,387,740 | 24,837,560 | -0.94% |
| 2026-06-03 | 18.13 | 18.42 | 17.88 | 18.00 | 18.00 | qfq | 1,490,340 | 27,051,040 | -0.77% |
| 2026-06-02 | 18.75 | 18.95 | 18.04 | 18.14 | 18.14 | qfq | 2,085,117 | 38,082,476 | -3.25% |
| 2026-06-01 | 17.87 | 18.98 | 17.56 | 18.75 | 18.75 | qfq | 2,784,748 | 51,194,360 | 0.48% |
| 2026-05-29 | 19.19 | 19.54 | 18.54 | 18.66 | 18.66 | qfq | 1,505,700 | 28,510,440 | -2.61% |
| 2026-05-28 | 19.11 | 19.30 | 18.61 | 19.16 | 19.16 | qfq | 1,324,840 | 25,135,135 | 0.74% |
| 2026-05-27 | 19.41 | 19.73 | 18.88 | 19.02 | 19.02 | qfq | 1,555,791 | 29,764,958 | -2.21% |
| 2026-05-26 | 20.11 | 20.29 | 19.30 | 19.45 | 19.45 | qfq | 2,134,400 | 41,890,463 | -4.14% |
| 2026-05-25 | 20.68 | 20.97 | 20.02 | 20.29 | 20.29 | qfq | 1,678,520 | 34,029,409 | -1.50% |
| 2026-05-22 | 20.21 | 20.74 | 19.94 | 20.60 | 20.60 | qfq | 1,135,840 | 23,182,308 | 2.44% |
| 2026-05-21 | 20.93 | 21.20 | 20.10 | 20.11 | 20.11 | qfq | 1,775,797 | 36,823,754 | -3.78% |
| 2026-05-20 | 21.18 | 21.28 | 20.83 | 20.90 | 20.90 | qfq | 1,264,040 | 26,500,592 | -1.83% |
| 2026-05-19 | 21.33 | 21.42 | 20.90 | 21.29 | 21.29 | qfq | 1,142,094 | 24,242,483 | 0.47% |
| 2026-05-18 | 21.38 | 21.38 | 20.81 | 21.19 | 21.19 | qfq | 1,275,112 | 26,851,874 | 0.52% |
| 2026-05-15 | 21.30 | 21.56 | 21.04 | 21.08 | 21.08 | qfq | 1,374,687 | 29,262,618 | -1.08% |
| 2026-05-14 | 21.86 | 22.26 | 21.31 | 21.31 | 21.31 | qfq | 1,639,080 | 35,399,306 | -2.25% |
| 2026-05-13 | 21.52 | 21.85 | 21.30 | 21.80 | 21.80 | qfq | 1,448,739 | 31,390,036 | 1.54% |
| 2026-05-12 | 21.82 | 22.12 | 21.41 | 21.47 | 21.47 | qfq | 1,586,876 | 34,446,445 | -1.60% |
| 2026-05-11 | 21.90 | 21.90 | 21.41 | 21.82 | 21.82 | qfq | 1,397,264 | 30,222,179 | 0.65% |
| 2026-05-08 | 21.35 | 21.72 | 21.18 | 21.68 | 21.68 | qfq | 1,362,268 | 29,234,615 | 1.55% |
| 2026-05-07 | 21.33 | 21.47 | 21.16 | 21.35 | 21.35 | qfq | 1,564,180 | 33,296,291 | 0.09% |
| 2026-05-06 | 21.05 | 21.49 | 21.05 | 21.33 | 21.33 | qfq | 1,511,300 | 32,199,283 | 1.62% |
| 2026-04-30 | 20.92 | 21.03 | 20.72 | 20.99 | 20.99 | qfq | 1,416,238 | 29,620,862 | 0.96% |
| 2026-04-29 | 20.59 | 20.97 | 20.26 | 20.79 | 20.79 | qfq | 1,829,818 | 38,061,447 | 1.07% |
| 2026-04-28 | 21.05 | 21.06 | 20.32 | 20.57 | 20.57 | qfq | 2,571,795 | 52,954,603 | -2.33% |
| 2026-04-27 | 21.67 | 21.67 | 20.16 | 21.06 | 21.06 | qfq | 4,352,968 | 90,039,604 | -9.22% |
| 2026-04-24 | 23.10 | 23.28 | 22.70 | 23.20 | 23.20 | qfq | 1,434,740 | 33,038,533 | 0.61% |
| 2026-04-23 | 23.51 | 23.55 | 23.00 | 23.06 | 23.06 | qfq | 1,506,617 | 34,828,954 | -1.71% |
| 2026-04-22 | 23.42 | 23.59 | 23.21 | 23.46 | 23.46 | qfq | 1,247,593 | 29,169,050 | -0.55% |
| 2026-04-21 | 23.85 | 23.88 | 23.40 | 23.59 | 23.59 | qfq | 1,358,900 | 32,047,360 | -1.09% |
| 2026-04-20 | 24.10 | 24.19 | 23.74 | 23.85 | 23.85 | qfq | 1,882,500 | 44,955,671 | -0.54% |
| 2026-04-17 | 24.21 | 24.44 | 23.80 | 23.98 | 23.98 | qfq | 1,742,800 | 41,841,199 | -1.28% |
| 2026-04-16 | 24.00 | 24.48 | 23.91 | 24.29 | 24.29 | qfq | 1,790,180 | 43,333,797 | 1.25% |
| 2026-04-15 | 24.08 | 24.18 | 23.88 | 23.99 | 23.99 | qfq | 1,593,100 | 38,244,320 | -0.29% |
| 2026-04-14 | 24.00 | 24.16 | 23.52 | 24.06 | 24.06 | qfq | 2,110,740 | 50,282,434 | 1.95% |
| 2026-04-13 | 23.55 | 23.68 | 22.98 | 23.60 | 23.60 | qfq | 1,898,648 | 44,253,792 | 1.16% |
| 2026-04-10 | 23.23 | 23.63 | 23.23 | 23.33 | 23.33 | qfq | 1,681,638 | 39,458,922 | 1.00% |
| 2026-04-09 | 23.39 | 23.39 | 22.88 | 23.10 | 23.10 | qfq | 2,213,240 | 51,142,536 | -1.83% |
| 2026-04-08 | 23.24 | 23.65 | 23.03 | 23.53 | 23.53 | qfq | 3,130,474 | 73,575,553 | 3.70% |
| 2026-04-07 | 22.78 | 23.15 | 22.50 | 22.69 | 22.69 | qfq | 2,636,101 | 60,087,522 | -0.70% |
| 2026-04-03 | 24.15 | 24.25 | 22.85 | 22.85 | 22.85 | qfq | 3,854,121 | 89,540,063 | -5.27% |
| 2026-04-02 | 25.04 | 25.04 | 23.90 | 24.12 | 24.12 | qfq | 5,787,519 | 141,242,423 | -5.41% |
| 2026-04-01 | 27.22 | 27.32 | 25.08 | 25.50 | 25.50 | qfq | 8,906,286 | 228,129,970 | -7.24% |
| 2026-03-31 | 24.08 | 27.99 | 24.08 | 27.49 | 27.49 | qfq | 10,437,577 | 278,727,195 | 14.59% |
| 2026-03-30 | 23.70 | 24.38 | 23.32 | 23.99 | 23.99 | qfq | 2,585,232 | 61,405,447 | 0.42% |
| 2026-03-27 | 23.06 | 24.19 | 22.97 | 23.89 | 23.89 | qfq | 2,463,868 | 58,603,090 | 4.10% |
| 2026-03-26 | 23.35 | 23.67 | 22.82 | 22.95 | 22.95 | qfq | 943,300 | 21,817,061 | -1.71% |
| 2026-03-25 | 23.05 | 23.59 | 23.02 | 23.35 | 23.35 | qfq | 1,080,840 | 25,281,398 | 1.30% |
| 2026-03-24 | 22.73 | 23.16 | 22.16 | 23.05 | 23.05 | qfq | 1,501,300 | 34,029,716 | 4.44% |
| 2026-03-23 | 23.28 | 23.28 | 21.86 | 22.07 | 22.07 | qfq | 1,622,180 | 36,575,248 | -6.16% |
| 2026-03-20 | 24.34 | 24.50 | 23.45 | 23.52 | 23.52 | qfq | 1,126,540 | 26,994,317 | -2.41% |
| 2026-03-19 | 24.88 | 24.88 | 24.05 | 24.10 | 24.10 | qfq | 1,191,860 | 29,009,308 | -3.29% |
| 2026-03-18 | 24.90 | 25.05 | 24.51 | 24.92 | 24.92 | qfq | 952,200 | 23,578,746 | 0.93% |
| 2026-03-17 | 25.20 | 25.37 | 24.68 | 24.69 | 24.69 | qfq | 1,331,440 | 33,357,810 | -2.06% |
| 2026-03-16 | 25.05 | 25.25 | 24.82 | 25.21 | 25.21 | qfq | 1,098,040 | 27,502,571 | 0.64% |
| 2026-03-13 | 25.03 | 25.50 | 24.82 | 25.05 | 25.05 | qfq | 1,358,740 | 34,237,210 | 0.08% |
| 2026-03-12 | 25.82 | 25.93 | 25.00 | 25.03 | 25.03 | qfq | 1,694,780 | 43,062,576 | -3.17% |
| 2026-03-11 | 26.97 | 26.97 | 25.71 | 25.85 | 25.85 | qfq | 2,300,720 | 60,288,783 | -2.56% |
| 2026-03-10 | 25.90 | 26.73 | 25.89 | 26.53 | 26.53 | qfq | 1,851,340 | 49,089,706 | 3.27% |
| 2026-03-09 | 26.02 | 26.05 | 25.23 | 25.69 | 25.69 | qfq | 1,361,740 | 34,839,685 | -2.28% |
| 2026-03-06 | 25.48 | 26.40 | 25.48 | 26.29 | 26.29 | qfq | 1,687,913 | 44,117,826 | 3.50% |
| 2026-03-05 | 25.92 | 26.17 | 25.22 | 25.40 | 25.40 | qfq | 1,391,017 | 35,580,718 | 2.01% |
| 2026-03-04 | 24.69 | 25.35 | 24.61 | 24.90 | 24.90 | qfq | 1,866,520 | 46,609,590 | -1.15% |
| 2026-03-03 | 26.99 | 27.10 | 25.15 | 25.19 | 25.19 | qfq | 2,438,023 | 63,688,117 | -5.58% |
| 2026-03-02 | 27.64 | 28.05 | 26.60 | 26.68 | 26.68 | qfq | 3,111,263 | 84,849,634 | -4.99% |
| 2026-02-27 | 28.06 | 28.14 | 27.50 | 28.08 | 28.08 | qfq | 1,472,520 | 41,156,579 | -0.04% |
| 2026-02-26 | 28.20 | 28.50 | 27.88 | 28.09 | 28.09 | qfq | 1,364,417 | 38,305,330 | -0.53% |
| 2026-02-25 | 28.26 | 28.65 | 28.03 | 28.24 | 28.24 | qfq | 1,710,640 | 48,327,415 | -0.11% |
| 2026-02-24 | 27.85 | 28.27 | 27.30 | 28.27 | 28.27 | qfq | 2,426,820 | 67,531,211 | 1.87% |
| 2026-02-13 | 27.80 | 28.26 | 27.51 | 27.75 | 27.75 | qfq | 2,190,103 | 61,303,866 | 0.11% |
| 2026-02-12 | 28.02 | 28.15 | 27.60 | 27.72 | 27.72 | qfq | 2,069,491 | 57,735,808 | -1.25% |
| 2026-02-11 | 27.79 | 28.59 | 27.60 | 28.07 | 28.07 | qfq | 3,091,980 | 87,242,180 | 1.12% |
| 2026-02-10 | 27.61 | 28.05 | 27.55 | 27.76 | 27.76 | qfq | 3,050,688 | 84,734,989 | -0.22% |
| 2026-02-09 | 26.70 | 28.40 | 26.46 | 27.82 | 27.82 | qfq | 5,711,216 | 158,280,883 | 4.23% |
| 2026-02-06 | 25.33 | 27.28 | 25.09 | 26.69 | 26.69 | qfq | 4,417,520 | 116,710,281 | 4.95% |
| 2026-02-05 | 25.58 | 25.76 | 25.33 | 25.43 | 25.43 | qfq | 981,768 | 25,094,174 | -0.59% |
| 2026-02-04 | 25.33 | 25.78 | 25.16 | 25.58 | 25.58 | qfq | 1,645,948 | 42,052,301 | 1.19% |
| 2026-02-03 | 24.90 | 25.30 | 24.90 | 25.28 | 25.28 | qfq | 1,202,960 | 30,282,268 | 1.81% |
| 2026-02-02 | 24.80 | 25.39 | 24.75 | 24.83 | 24.83 | qfq | 1,271,820 | 31,967,363 | -0.68% |
| 2026-01-30 | 24.85 | 25.09 | 24.42 | 25.00 | 25.00 | qfq | 1,428,371 | 35,509,857 | 0.81% |
| 2026-01-29 | 25.52 | 25.52 | 24.76 | 24.80 | 24.80 | qfq | 1,498,580 | 37,563,892 | -1.51% |
| 2026-01-28 | 25.60 | 25.61 | 25.10 | 25.18 | 25.18 | qfq | 1,230,120 | 31,097,034 | -1.76% |
| 2026-01-27 | 26.05 | 26.05 | 24.81 | 25.63 | 25.63 | qfq | 1,788,163 | 45,315,018 | -0.77% |
| 2026-01-26 | 26.38 | 26.40 | 25.56 | 25.83 | 25.83 | qfq | 1,708,431 | 44,307,583 | -1.75% |
| 2026-01-23 | 26.33 | 26.33 | 26.03 | 26.29 | 26.29 | qfq | 1,810,780 | 47,403,717 | 1.00% |
| 2026-01-22 | 26.10 | 26.15 | 25.92 | 26.03 | 26.03 | qfq | 1,115,360 | 29,049,883 | 0.35% |
| 2026-01-21 | 25.85 | 26.06 | 25.58 | 25.94 | 25.94 | qfq | 1,239,220 | 32,002,448 | 0.00% |
| 2026-01-20 | 26.33 | 26.37 | 25.67 | 25.94 | 25.94 | qfq | 1,908,760 | 49,613,238 | -1.67% |
| 2026-01-19 | 25.78 | 26.47 | 25.76 | 26.38 | 26.38 | qfq | 2,273,572 | 59,445,087 | 1.93% |
| 2026-01-16 | 26.00 | 26.10 | 25.73 | 25.88 | 25.88 | qfq | 1,564,200 | 40,421,111 | -0.27% |
| 2026-01-15 | 25.60 | 25.98 | 25.40 | 25.95 | 25.95 | qfq | 1,988,940 | 51,350,071 | 1.37% |
| 2026-01-14 | 25.77 | 25.95 | 25.25 | 25.60 | 25.60 | qfq | 2,717,302 | 69,884,093 | -0.47% |
| 2026-01-13 | 25.98 | 26.17 | 25.50 | 25.72 | 25.72 | qfq | 2,675,772 | 69,126,260 | -1.00% |
| 2026-01-12 | 25.48 | 25.99 | 25.30 | 25.98 | 25.98 | qfq | 3,205,744 | 82,201,580 | 2.40% |
| 2026-01-09 | 25.32 | 25.42 | 25.11 | 25.37 | 25.37 | qfq | 2,120,184 | 53,626,399 | 0.44% |
| 2026-01-08 | 24.87 | 25.35 | 24.77 | 25.26 | 25.26 | qfq | 2,066,462 | 52,002,018 | 1.24% |
| 2026-01-07 | 25.20 | 25.36 | 24.89 | 24.95 | 24.95 | qfq | 2,842,220 | 71,180,942 | -1.93% |
| 2026-01-06 | 25.21 | 25.75 | 25.01 | 25.44 | 25.44 | qfq | 2,859,580 | 72,458,765 | 0.63% |
| 2026-01-05 | 25.20 | 25.48 | 25.13 | 25.28 | 25.28 | qfq | 2,709,460 | 68,442,202 | 0.40% |
| 2025-12-31 | 26.20 | 26.20 | 25.14 | 25.18 | 25.18 | qfq | 3,301,256 | 83,519,582 | -2.48% |
| 2025-12-30 | 26.50 | 27.00 | 25.55 | 25.82 | 25.82 | qfq | 5,982,137 | 154,845,073 | -6.11% |
| 2025-12-29 | 29.87 | 29.87 | 27.46 | 27.50 | 27.50 | qfq | 10,183,898 | 290,636,222 | 3.58% |
| 2025-12-26 | 27.19 | 27.22 | 26.44 | 26.55 | 26.55 | qfq | 1,970,296 | 52,583,580 | -1.96% |
| 2025-12-25 | 25.90 | 27.25 | 25.61 | 27.08 | 27.08 | qfq | 4,228,628 | 112,781,047 | 4.23% |
| 2025-12-24 | 24.47 | 26.05 | 24.32 | 25.98 | 25.98 | qfq | 4,769,544 | 122,129,553 | 6.17% |
| 2025-12-23 | 24.62 | 25.00 | 24.36 | 24.47 | 24.47 | qfq | 1,198,136 | 29,484,108 | -0.33% |
| 2025-12-22 | 24.56 | 24.69 | 24.45 | 24.55 | 24.55 | qfq | 947,940 | 23,289,809 | 0.45% |
| 2025-12-19 | 24.09 | 24.47 | 24.09 | 24.44 | 24.44 | qfq | 1,072,415 | 26,127,924 | 1.45% |
| 2025-12-18 | 23.72 | 24.35 | 23.60 | 24.09 | 24.09 | qfq | 1,096,221 | 26,479,539 | 1.39% |
| 2025-12-17 | 23.69 | 23.88 | 23.20 | 23.76 | 23.76 | qfq | 1,072,900 | 25,252,685 | 0.34% |
| 2025-12-16 | 24.29 | 24.31 | 23.65 | 23.68 | 23.68 | qfq | 1,002,880 | 23,887,606 | -2.55% |
| 2025-12-15 | 24.30 | 24.73 | 24.17 | 24.30 | 24.30 | qfq | 809,493 | 19,760,020 | -0.37% |
| 2025-12-12 | 24.02 | 24.73 | 24.02 | 24.39 | 24.39 | qfq | 880,100 | 21,515,601 | 0.99% |
| 2025-12-11 | 24.55 | 24.59 | 24.10 | 24.15 | 24.15 | qfq | 1,088,940 | 26,485,946 | -1.35% |
| 2025-12-10 | 24.98 | 24.98 | 24.29 | 24.48 | 24.48 | qfq | 879,300 | 21,585,126 | -1.21% |
| 2025-12-09 | 24.74 | 25.08 | 24.65 | 24.78 | 24.78 | qfq | 856,903 | 21,300,059 | -0.12% |
| 2025-12-08 | 24.44 | 24.95 | 24.20 | 24.81 | 24.81 | qfq | 1,015,300 | 25,107,648 | 1.85% |
| 2025-12-05 | 23.97 | 24.37 | 23.61 | 24.36 | 24.36 | qfq | 838,180 | 20,233,579 | 2.10% |
| 2025-12-04 | 24.36 | 24.36 | 23.85 | 23.86 | 23.86 | qfq | 1,013,754 | 24,374,286 | -1.81% |
| 2025-12-03 | 24.55 | 24.76 | 24.15 | 24.30 | 24.30 | qfq | 1,024,100 | 24,970,839 | -0.98% |
| 2025-12-02 | 24.92 | 24.92 | 24.45 | 24.54 | 24.54 | qfq | 833,837 | 20,506,534 | -0.73% |
| 2025-12-01 | 24.76 | 25.04 | 24.70 | 24.72 | 24.72 | qfq | 974,040 | 24,195,238 | -0.16% |
| 2025-11-28 | 24.41 | 24.78 | 24.24 | 24.76 | 24.76 | qfq | 754,169 | 18,576,543 | 1.10% |
| 2025-11-27 | 24.40 | 24.67 | 24.12 | 24.49 | 24.49 | qfq | 825,668 | 20,194,703 | 0.86% |
| 2025-11-26 | 24.52 | 24.84 | 24.28 | 24.28 | 24.28 | qfq | 1,263,740 | 30,993,777 | -1.54% |
| 2025-11-25 | 24.99 | 25.15 | 24.64 | 24.66 | 24.66 | qfq | 1,146,840 | 28,565,867 | -0.04% |
| 2025-11-24 | 24.53 | 24.85 | 24.20 | 24.67 | 24.67 | qfq | 1,101,980 | 27,014,107 | 1.82% |
| 2025-11-21 | 25.14 | 25.40 | 24.05 | 24.23 | 24.23 | qfq | 1,825,754 | 44,790,621 | -4.64% |
| 2025-11-20 | 25.75 | 25.86 | 25.30 | 25.41 | 25.41 | qfq | 1,104,394 | 28,169,322 | -0.97% |
| 2025-11-19 | 26.31 | 26.38 | 25.63 | 25.66 | 25.66 | qfq | 1,562,100 | 40,376,205 | -2.47% |
| 2025-11-18 | 27.01 | 27.15 | 26.25 | 26.31 | 26.31 | qfq | 2,021,223 | 53,794,343 | -3.17% |
| 2025-11-17 | 27.30 | 27.42 | 26.55 | 27.17 | 27.17 | qfq | 2,474,663 | 66,885,187 | 1.00% |
| 2025-11-14 | 26.85 | 27.28 | 26.63 | 26.90 | 26.90 | qfq | 1,701,780 | 45,928,257 | -0.26% |
| 2025-11-13 | 27.05 | 27.40 | 26.55 | 26.97 | 26.97 | qfq | 2,372,784 | 63,969,096 | 0.75% |
| 2025-11-12 | 27.39 | 27.45 | 26.70 | 26.77 | 26.77 | qfq | 2,520,631 | 67,989,283 | -3.01% |
| 2025-11-11 | 27.46 | 27.98 | 27.16 | 27.60 | 27.60 | qfq | 3,910,250 | 108,052,951 | 0.51% |
| 2025-11-10 | 27.85 | 27.94 | 27.23 | 27.46 | 27.46 | qfq | 2,992,930 | 81,950,810 | -1.40% |
| 2025-11-07 | 28.03 | 28.70 | 27.34 | 27.85 | 27.85 | qfq | 6,658,042 | 184,765,839 | -2.62% |
| 2025-11-06 | 26.01 | 30.00 | 25.91 | 28.60 | 28.60 | qfq | 9,977,593 | 287,964,592 | 10.00% |
| 2025-11-05 | 25.61 | 26.07 | 25.55 | 26.00 | 26.00 | qfq | 908,320 | 23,522,497 | 0.50% |
| 2025-11-04 | 26.04 | 26.10 | 25.61 | 25.87 | 25.87 | qfq | 956,540 | 24,708,072 | -0.65% |
| 2025-11-03 | 25.91 | 26.15 | 25.70 | 26.04 | 26.04 | qfq | 1,061,337 | 27,513,103 | 1.40% |
| 2025-10-31 | 25.28 | 25.80 | 25.27 | 25.68 | 25.68 | qfq | 1,211,260 | 31,066,507 | 1.50% |
| 2025-10-30 | 25.85 | 25.88 | 25.30 | 25.30 | 25.30 | qfq | 1,320,740 | 33,727,606 | -2.35% |
| 2025-10-29 | 26.30 | 26.43 | 25.85 | 25.91 | 25.91 | qfq | 1,524,731 | 39,613,995 | -1.48% |
| 2025-10-28 | 26.80 | 26.90 | 26.20 | 26.30 | 26.30 | qfq | 1,841,702 | 48,850,341 | -2.45% |
| 2025-10-27 | 26.95 | 27.14 | 26.73 | 26.96 | 26.96 | qfq | 1,403,560 | 37,790,361 | 0.75% |
| 2025-10-24 | 26.65 | 27.08 | 26.40 | 26.76 | 26.76 | qfq | 1,726,760 | 46,331,968 | 0.34% |
| 2025-10-23 | 26.26 | 27.18 | 26.26 | 26.67 | 26.67 | qfq | 2,101,680 | 56,280,374 | 1.18% |
| 2025-10-22 | 26.57 | 26.88 | 26.26 | 26.36 | 26.36 | qfq | 1,405,300 | 37,294,541 | -0.42% |
| 2025-10-21 | 25.92 | 26.50 | 25.80 | 26.47 | 26.47 | qfq | 1,234,680 | 32,414,150 | 2.04% |
| 2025-10-20 | 25.61 | 26.18 | 25.61 | 25.94 | 25.94 | qfq | 969,519 | 25,136,923 | 1.73% |
| 2025-10-17 | 26.01 | 26.28 | 25.43 | 25.50 | 25.50 | qfq | 1,241,140 | 31,942,383 | -2.26% |
| 2025-10-16 | 26.66 | 26.84 | 26.05 | 26.09 | 26.09 | qfq | 1,304,060 | 34,328,465 | -1.66% |
| 2025-10-15 | 26.04 | 26.64 | 25.82 | 26.53 | 26.53 | qfq | 1,515,670 | 39,800,490 | 1.92% |
| 2025-10-14 | 26.66 | 26.97 | 25.94 | 26.03 | 26.03 | qfq | 1,553,099 | 40,995,022 | -1.74% |
| 2025-10-13 | 25.50 | 26.55 | 24.63 | 26.49 | 26.49 | qfq | 1,666,480 | 43,164,509 | -0.86% |
| 2025-10-10 | 26.54 | 27.09 | 26.54 | 26.72 | 26.72 | qfq | 1,228,920 | 32,976,879 | 0.34% |
| 2025-10-09 | 27.00 | 27.12 | 26.60 | 26.63 | 26.63 | qfq | 2,137,280 | 57,230,363 | -1.37% |
| 2025-09-30 | 27.37 | 27.40 | 27.00 | 27.00 | 27.00 | qfq | 1,351,840 | 36,673,979 | -0.84% |
| 2025-09-29 | 27.30 | 27.50 | 26.65 | 27.23 | 27.23 | qfq | 1,374,000 | 37,347,586 | -0.26% |
| 2025-09-26 | 27.24 | 27.79 | 27.07 | 27.30 | 27.30 | qfq | 1,315,029 | 36,058,606 | 0.22% |
| 2025-09-25 | 27.22 | 28.15 | 27.06 | 27.24 | 27.24 | qfq | 2,300,263 | 63,497,394 | 0.07% |
| 2025-09-24 | 26.89 | 27.26 | 26.68 | 27.22 | 27.22 | qfq | 1,607,024 | 43,497,306 | 1.15% |
| 2025-09-23 | 27.94 | 28.00 | 26.10 | 26.91 | 26.91 | qfq | 3,243,616 | 86,816,197 | -3.69% |
| 2025-09-22 | 27.79 | 27.97 | 27.11 | 27.94 | 27.94 | qfq | 1,660,540 | 45,872,918 | 1.01% |
| 2025-09-19 | 28.89 | 28.89 | 27.66 | 27.66 | 27.66 | qfq | 2,239,480 | 63,198,932 | -3.92% |
| 2025-09-18 | 30.09 | 30.11 | 28.60 | 28.79 | 28.79 | qfq | 3,522,109 | 103,459,196 | -3.91% |
| 2025-09-17 | 28.96 | 30.10 | 28.70 | 29.96 | 29.96 | qfq | 4,364,262 | 129,110,239 | 3.45% |
| 2025-09-16 | 28.64 | 28.99 | 28.42 | 28.96 | 28.96 | qfq | 2,049,414 | 58,995,158 | 1.15% |
| 2025-09-15 | 28.38 | 29.42 | 28.38 | 28.63 | 28.63 | qfq | 2,353,820 | 67,927,093 | 1.13% |
| 2025-09-12 | 28.62 | 28.88 | 28.23 | 28.31 | 28.31 | qfq | 1,918,701 | 54,689,742 | -1.08% |
| 2025-09-11 | 28.35 | 28.68 | 27.91 | 28.62 | 28.62 | qfq | 2,632,100 | 74,683,690 | 1.45% |
| 2025-09-10 | 28.35 | 28.57 | 28.05 | 28.21 | 28.21 | qfq | 1,538,171 | 43,476,967 | -0.53% |
| 2025-09-09 | 28.85 | 29.10 | 28.30 | 28.36 | 28.36 | qfq | 1,959,945 | 56,051,364 | -1.87% |
| 2025-09-08 | 28.49 | 29.06 | 28.20 | 28.90 | 28.90 | qfq | 1,929,420 | 55,383,422 | 1.47% |
| 2025-09-05 | 27.99 | 28.49 | 27.61 | 28.48 | 28.48 | qfq | 2,002,040 | 56,475,337 | 1.61% |
| 2025-09-04 | 28.21 | 28.82 | 27.41 | 28.03 | 28.03 | qfq | 2,406,300 | 67,934,812 | -0.14% |
| 2025-09-03 | 28.86 | 29.23 | 28.00 | 28.07 | 28.07 | qfq | 2,112,100 | 60,147,483 | -3.21% |
| 2025-09-02 | 29.51 | 29.63 | 28.51 | 29.00 | 29.00 | qfq | 2,429,799 | 70,200,127 | -1.73% |
| 2025-09-01 | 29.94 | 30.29 | 29.50 | 29.51 | 29.51 | qfq | 2,937,912 | 87,558,613 | -1.99% |
| 2025-08-29 | 31.00 | 31.26 | 30.10 | 30.11 | 30.11 | qfq | 2,342,163 | 71,330,702 | -1.41% |
| 2025-08-28 | 31.07 | 31.71 | 29.91 | 30.54 | 30.54 | qfq | 4,960,540 | 152,235,056 | -4.50% |
| 2025-08-27 | 30.15 | 32.66 | 29.48 | 31.98 | 31.98 | qfq | 8,337,802 | 256,995,145 | 5.65% |
| 2025-08-26 | 31.20 | 31.20 | 30.09 | 30.27 | 30.27 | qfq | 3,349,974 | 102,020,732 | -2.04% |
| 2025-08-25 | 30.72 | 31.67 | 30.72 | 30.90 | 30.90 | qfq | 5,302,035 | 164,889,936 | 1.85% |
| 2025-08-22 | 30.70 | 30.98 | 30.10 | 30.34 | 30.34 | qfq | 5,213,854 | 158,772,931 | -0.78% |
| 2025-08-21 | 31.83 | 32.86 | 30.29 | 30.58 | 30.58 | qfq | 6,884,947 | 216,583,543 | -3.99% |
| 2025-08-20 | 34.04 | 34.50 | 31.48 | 31.85 | 31.85 | qfq | 9,863,356 | 320,781,213 | -9.98% |
| 2025-08-19 | 41.03 | 41.03 | 33.71 | 35.38 | 35.38 | qfq | 16,228,041 | 581,555,892 | -2.27% |
| 2025-08-18 | 34.15 | 37.80 | 33.69 | 36.20 | 36.20 | qfq | 6,627,683 | 235,245,406 | 6.78% |
| 2025-08-15 | 33.58 | 34.40 | 33.30 | 33.90 | 33.90 | qfq | 2,697,581 | 91,139,508 | 1.80% |
| 2025-08-14 | 34.19 | 34.45 | 33.30 | 33.30 | 33.30 | qfq | 3,190,941 | 107,951,168 | -3.34% |
| 2025-08-13 | 34.19 | 34.66 | 33.38 | 34.45 | 34.45 | qfq | 4,669,523 | 159,205,428 | 0.73% |
| 2025-08-12 | 35.40 | 37.00 | 33.60 | 34.20 | 34.20 | qfq | 7,222,220 | 250,317,208 | -2.98% |
| 2025-08-11 | 33.90 | 36.79 | 33.10 | 35.25 | 35.25 | qfq | 7,480,457 | 260,250,268 | 4.26% |
| 2025-08-08 | 33.40 | 34.64 | 33.12 | 33.81 | 33.81 | qfq | 6,075,524 | 205,793,463 | 1.11% |
| 2025-08-07 | 34.30 | 34.39 | 32.54 | 33.44 | 33.44 | qfq | 5,724,180 | 190,500,122 | -1.12% |
| 2025-08-06 | 34.88 | 35.00 | 33.23 | 33.82 | 33.82 | qfq | 10,098,987 | 342,552,715 | -0.29% |
| 2025-08-05 | 28.30 | 33.92 | 28.00 | 33.92 | 33.92 | qfq | 10,067,732 | 318,232,203 | 19.99% |
| 2025-08-04 | 26.85 | 28.75 | 26.33 | 28.27 | 28.27 | qfq | 3,825,840 | 107,014,762 | 5.49% |
| 2025-08-01 | 26.65 | 27.20 | 26.34 | 26.80 | 26.80 | qfq | 1,941,620 | 51,785,717 | 0.07% |
| 2025-07-31 | 27.64 | 27.97 | 26.63 | 26.78 | 26.78 | qfq | 2,760,540 | 75,103,169 | -3.36% |
| 2025-07-30 | 28.26 | 28.44 | 27.26 | 27.71 | 27.71 | qfq | 3,378,500 | 93,830,477 | -2.08% |
| 2025-07-29 | 28.39 | 28.89 | 28.08 | 28.30 | 28.30 | qfq | 3,368,419 | 95,547,503 | -0.74% |
| 2025-07-28 | 26.64 | 28.75 | 26.47 | 28.51 | 28.51 | qfq | 4,812,420 | 133,277,798 | 6.26% |
| 2025-07-25 | 27.00 | 27.65 | 26.71 | 26.83 | 26.83 | qfq | 3,281,080 | 88,836,224 | -0.45% |
| 2025-07-24 | 27.00 | 28.27 | 26.71 | 26.95 | 26.95 | qfq | 5,658,580 | 155,301,422 | -0.88% |
| 2025-07-23 | 25.96 | 27.88 | 25.01 | 27.19 | 27.19 | qfq | 7,038,740 | 185,611,835 | 5.02% |
| 2025-07-22 | 24.77 | 27.59 | 24.42 | 25.89 | 25.89 | qfq | 8,011,820 | 208,898,047 | 4.10% |
| 2025-07-21 | 24.14 | 24.99 | 24.06 | 24.87 | 24.87 | qfq | 3,267,848 | 79,992,396 | 2.73% |
| 2025-07-18 | 24.74 | 24.74 | 23.75 | 24.21 | 24.21 | qfq | 3,095,160 | 74,655,246 | -0.41% |
| 2025-07-17 | 24.01 | 24.43 | 23.89 | 24.31 | 24.31 | qfq | 2,073,575 | 50,192,048 | 1.29% |
| 2025-07-16 | 24.38 | 24.49 | 23.96 | 24.00 | 24.00 | qfq | 2,400,900 | 57,934,453 | -1.52% |
| 2025-07-15 | 24.75 | 24.98 | 24.18 | 24.37 | 24.37 | qfq | 3,489,830 | 85,664,405 | -1.42% |
| 2025-07-14 | 25.93 | 26.29 | 24.60 | 24.72 | 24.72 | qfq | 6,460,123 | 162,107,794 | -5.54% |
| 2025-07-11 | 25.71 | 26.19 | 25.41 | 26.17 | 26.17 | qfq | 4,410,879 | 114,333,362 | 1.83% |
| 2025-07-10 | 25.23 | 26.10 | 25.00 | 25.70 | 25.70 | qfq | 5,594,200 | 142,983,343 | 1.86% |
| 2025-07-09 | 25.30 | 26.27 | 25.20 | 25.23 | 25.23 | qfq | 5,796,700 | 148,693,374 | -1.06% |
| 2025-07-08 | 25.95 | 26.66 | 25.25 | 25.50 | 25.50 | qfq | 5,426,580 | 139,287,227 | -0.97% |
| 2025-07-07 | 24.99 | 26.20 | 24.99 | 25.75 | 25.75 | qfq | 5,864,857 | 150,626,089 | 3.08% |
| 2025-07-04 | 25.33 | 25.34 | 24.48 | 24.98 | 24.98 | qfq | 4,960,000 | 123,622,303 | -2.35% |
| 2025-07-03 | 24.40 | 25.58 | 23.88 | 25.58 | 25.58 | qfq | 6,908,980 | 170,672,633 | 4.32% |
| 2025-07-02 | 24.60 | 24.85 | 24.00 | 24.52 | 24.52 | qfq | 4,294,393 | 104,736,961 | -1.33% |
| 2025-07-01 | 24.64 | 25.15 | 23.91 | 24.85 | 24.85 | qfq | 7,245,640 | 178,276,932 | 0.85% |
| 2025-06-30 | 24.01 | 24.80 | 23.48 | 24.64 | 24.64 | qfq | 8,559,100 | 206,487,228 | 2.62% |
| 2025-06-27 | 23.78 | 24.20 | 23.46 | 24.01 | 24.01 | qfq | 8,471,337 | 201,690,940 | 0.88% |
| 2025-06-26 | 23.01 | 25.25 | 23.01 | 23.80 | 23.80 | qfq | 15,273,070 | 366,450,656 | -2.86% |
| 2025-06-25 | 20.52 | 24.50 | 20.52 | 24.50 | 24.50 | qfq | 11,004,758 | 260,586,344 | 19.98% |
| 2025-06-24 | 19.88 | 20.50 | 19.67 | 20.42 | 20.42 | qfq | 1,833,823 | 37,102,420 | 2.82% |
| 2025-06-23 | 19.30 | 19.95 | 19.01 | 19.86 | 19.86 | qfq | 2,181,060 | 42,832,335 | 1.79% |
| 2025-06-20 | 20.60 | 21.20 | 19.50 | 19.51 | 19.51 | qfq | 3,925,720 | 78,719,057 | -0.61% |
| 2025-06-19 | 20.25 | 20.41 | 19.57 | 19.63 | 19.63 | qfq | 2,333,020 | 46,494,520 | -3.49% |
| 2025-06-18 | 20.81 | 20.96 | 20.23 | 20.34 | 20.34 | qfq | 1,991,120 | 40,686,438 | -2.96% |
| 2025-06-17 | 20.90 | 21.02 | 20.50 | 20.96 | 20.96 | qfq | 1,938,900 | 40,205,789 | 0.34% |
| 2025-06-16 | 20.61 | 21.13 | 20.61 | 20.89 | 20.89 | qfq | 1,933,300 | 40,288,869 | 1.02% |
| 2025-06-13 | 21.03 | 21.45 | 20.68 | 20.68 | 20.68 | qfq | 3,563,740 | 74,950,996 | -2.31% |
| 2025-06-12 | 20.78 | 21.24 | 20.50 | 21.17 | 21.17 | qfq | 2,781,700 | 58,206,967 | 2.12% |
| 2025-06-11 | 20.47 | 21.10 | 20.40 | 20.73 | 20.73 | qfq | 3,138,988 | 65,175,268 | 1.27% |
| 2025-06-10 | 21.70 | 21.70 | 20.18 | 20.47 | 20.47 | qfq | 5,679,159 | 117,815,387 | -5.23% |
| 2025-06-09 | 21.64 | 21.85 | 21.43 | 21.60 | 21.60 | qfq | 2,371,352 | 51,198,038 | 0.33% |
| 2025-06-06 | 21.53 | 21.84 | 21.23 | 21.53 | 21.53 | qfq | 2,536,415 | 54,305,862 | -0.74% |
| 2025-06-05 | 21.50 | 21.87 | 21.36 | 21.69 | 21.69 | qfq | 2,809,640 | 60,694,893 | 0.88% |
| 2025-06-04 | 21.96 | 21.96 | 21.35 | 21.50 | 21.50 | qfq | 3,179,940 | 68,471,143 | -0.23% |
| 2025-06-03 | 22.16 | 22.66 | 21.42 | 21.55 | 21.55 | qfq | 4,918,555 | 107,823,181 | -2.75% |
| 2025-05-30 | 22.34 | 22.56 | 22.05 | 22.16 | 22.16 | qfq | 3,527,340 | 78,463,769 | -1.90% |
| 2025-05-29 | 22.80 | 23.51 | 22.51 | 22.59 | 22.59 | qfq | 5,209,780 | 119,305,730 | -0.83% |
| 2025-05-28 | 23.38 | 23.63 | 22.69 | 22.78 | 22.78 | qfq | 5,481,923 | 125,844,435 | -3.52% |
| 2025-05-27 | 23.51 | 24.80 | 23.50 | 23.61 | 23.61 | qfq | 7,695,879 | 183,815,975 | -2.24% |
| 2025-05-26 | 23.82 | 24.68 | 22.88 | 24.15 | 24.15 | qfq | 10,259,780 | 244,120,663 | 2.20% |
| 2025-05-23 | 21.99 | 26.00 | 21.75 | 23.63 | 23.63 | qfq | 11,834,670 | 282,125,148 | 6.87% |
| 2025-05-22 | 22.56 | 22.92 | 21.70 | 22.11 | 22.11 | qfq | 6,092,500 | 135,355,863 | -3.83% |
| 2025-05-21 | 21.26 | 22.99 | 21.01 | 22.99 | 22.99 | qfq | 8,892,340 | 198,266,956 | 8.14% |
| 2025-05-20 | 21.65 | 22.21 | 21.26 | 21.26 | 21.26 | qfq | 4,625,840 | 100,365,869 | -1.71% |
| 2025-05-19 | 21.36 | 21.84 | 20.75 | 21.63 | 21.63 | qfq | 4,533,440 | 96,753,008 | -0.14% |
| 2025-05-16 | 21.23 | 21.84 | 21.03 | 21.66 | 21.66 | qfq | 4,412,543 | 94,929,765 | 0.28% |
| 2025-05-15 | 21.53 | 21.90 | 21.05 | 21.60 | 21.60 | qfq | 5,948,320 | 127,838,562 | 0.47% |
| 2025-05-14 | 22.47 | 22.47 | 21.16 | 21.50 | 21.50 | qfq | 8,232,959 | 177,067,616 | -4.32% |
| 2025-05-13 | 23.02 | 23.46 | 22.28 | 22.47 | 22.47 | qfq | 9,145,001 | 208,352,521 | -4.26% |
| 2025-05-12 | 21.78 | 23.98 | 21.53 | 23.47 | 23.47 | qfq | 12,652,884 | 286,813,940 | 5.82% |
| 2025-05-09 | 23.17 | 23.23 | 21.70 | 22.18 | 22.18 | qfq | 14,486,020 | 324,238,083 | -5.21% |
| 2025-05-08 | 20.10 | 23.40 | 19.73 | 23.40 | 23.40 | qfq | 9,529,432 | 207,180,277 | 20.00% |
| 2025-05-07 | 20.01 | 21.40 | 19.40 | 19.50 | 19.50 | qfq | 8,458,420 | 169,772,058 | -0.66% |
| 2025-05-06 | 18.33 | 19.63 | 18.33 | 19.63 | 19.63 | qfq | 5,669,092 | 107,990,206 | 7.68% |
| 2025-04-30 | 18.50 | 18.65 | 17.99 | 18.23 | 18.23 | qfq | 3,171,442 | 57,754,278 | -30.29% |
| 2025-04-29 | 25.42 | 26.45 | 25.42 | 26.15 | 18.36 | qfq | 2,310,000 | 60,249,989 | 2.07% |
| 2025-04-28 | 26.32 | 26.36 | 25.25 | 25.62 | 17.99 | qfq | 2,665,700 | 68,255,716 | -2.73% |
| 2025-04-25 | 26.50 | 26.78 | 25.57 | 26.34 | 18.49 | qfq | 2,788,200 | 73,039,042 | 0.15% |
| 2025-04-24 | 26.68 | 26.95 | 26.06 | 26.30 | 18.46 | qfq | 2,725,000 | 72,203,082 | -1.13% |
| 2025-04-23 | 26.50 | 27.37 | 26.23 | 26.60 | 18.67 | qfq | 3,797,300 | 101,328,643 | 1.14% |
| 2025-04-22 | 26.38 | 26.96 | 26.20 | 26.30 | 18.46 | qfq | 2,686,200 | 71,066,782 | -0.94% |
| 2025-04-21 | 24.74 | 26.74 | 24.74 | 26.55 | 18.64 | qfq | 4,348,500 | 113,325,797 | 6.54% |
| 2025-04-18 | 25.80 | 26.04 | 24.58 | 24.92 | 17.49 | qfq | 3,041,700 | 76,435,474 | -3.67% |
| 2025-04-17 | 25.97 | 26.21 | 25.66 | 25.87 | 18.16 | qfq | 2,523,100 | 65,530,520 | -0.50% |
| 2025-04-16 | 26.11 | 26.32 | 25.31 | 26.00 | 18.25 | qfq | 3,380,300 | 87,318,915 | 0.19% |
| 2025-04-15 | 27.00 | 27.15 | 25.69 | 25.95 | 18.22 | qfq | 3,839,300 | 100,153,035 | -1.22% |
| 2025-04-14 | 26.00 | 26.95 | 25.73 | 26.27 | 18.44 | qfq | 5,001,548 | 131,741,512 | 2.70% |
| 2025-04-11 | 24.17 | 26.24 | 24.17 | 25.58 | 17.96 | qfq | 5,625,500 | 143,597,433 | 4.07% |
| 2025-04-10 | 24.40 | 25.67 | 24.08 | 24.58 | 17.26 | qfq | 4,008,100 | 99,542,897 | 2.72% |
| 2025-04-09 | 22.33 | 24.18 | 20.39 | 23.93 | 16.80 | qfq | 4,657,266 | 104,388,788 | 4.63% |
| 2025-04-08 | 21.54 | 23.46 | 21.54 | 22.87 | 16.05 | qfq | 4,561,329 | 103,183,454 | 6.57% |
| 2025-04-07 | 24.80 | 25.00 | 21.46 | 21.46 | 15.06 | qfq | 6,339,826 | 144,579,612 | -20.01% |
| 2025-04-03 | 24.86 | 27.90 | 24.80 | 26.83 | 18.83 | qfq | 8,199,560 | 217,621,388 | 6.76% |
| 2025-04-02 | 25.30 | 25.45 | 24.87 | 25.13 | 17.64 | qfq | 2,122,900 | 53,372,541 | -1.18% |
| 2025-04-01 | 26.00 | 26.46 | 25.30 | 25.43 | 17.85 | qfq | 3,907,026 | 100,373,494 | -1.70% |
| 2025-03-31 | 25.16 | 26.45 | 24.99 | 25.87 | 18.16 | qfq | 4,634,300 | 118,966,516 | 1.41% |
| 2025-03-28 | 26.07 | 26.63 | 24.75 | 25.51 | 17.91 | qfq | 4,743,566 | 120,562,653 | 2.29% |
| 2025-03-27 | 25.50 | 25.55 | 24.56 | 24.94 | 17.51 | qfq | 2,485,300 | 62,015,449 | -2.35% |
| 2025-03-26 | 24.10 | 25.80 | 24.02 | 25.54 | 17.93 | qfq | 3,198,900 | 80,626,853 | 5.62% |
| 2025-03-25 | 24.09 | 24.46 | 23.71 | 24.18 | 16.97 | qfq | 1,866,046 | 45,039,493 | 0.37% |
| 2025-03-24 | 25.09 | 25.31 | 23.40 | 24.09 | 16.91 | qfq | 2,889,200 | 69,938,466 | -4.02% |
| 2025-03-21 | 25.16 | 25.40 | 24.80 | 25.10 | 17.62 | qfq | 2,054,500 | 51,428,969 | -0.95% |
| 2025-03-20 | 24.65 | 25.54 | 24.64 | 25.34 | 17.79 | qfq | 3,033,900 | 76,443,951 | 2.34% |
| 2025-03-19 | 24.70 | 25.08 | 24.46 | 24.76 | 17.38 | qfq | 2,117,020 | 52,571,907 | 0.24% |
| 2025-03-18 | 24.49 | 25.12 | 24.49 | 24.70 | 17.34 | qfq | 2,206,320 | 54,741,117 | 0.86% |
| 2025-03-17 | 24.36 | 24.50 | 24.09 | 24.49 | 17.19 | qfq | 1,752,500 | 42,676,119 | 0.45% |
| 2025-03-14 | 24.25 | 24.48 | 23.90 | 24.38 | 17.11 | qfq | 2,383,800 | 57,831,068 | 0.74% |
| 2025-03-13 | 24.05 | 24.26 | 23.53 | 24.20 | 16.99 | qfq | 2,207,965 | 52,803,642 | 0.29% |
| 2025-03-12 | 24.20 | 24.55 | 24.06 | 24.13 | 16.94 | qfq | 3,075,600 | 74,659,595 | 0.37% |
| 2025-03-11 | 23.88 | 24.06 | 23.50 | 24.04 | 16.88 | qfq | 2,593,500 | 61,738,271 | -0.21% |
| 2025-03-10 | 23.23 | 24.75 | 23.12 | 24.09 | 16.91 | qfq | 4,467,700 | 107,126,682 | 4.02% |
| 2025-03-07 | 23.23 | 23.26 | 22.86 | 23.16 | 16.26 | qfq | 1,838,100 | 42,399,795 | -0.04% |
| 2025-03-06 | 23.10 | 23.37 | 22.86 | 23.17 | 16.27 | qfq | 2,008,600 | 46,592,217 | 0.74% |
| 2025-03-05 | 22.97 | 23.03 | 22.40 | 23.00 | 16.15 | qfq | 1,197,700 | 27,213,703 | 0.26% |
| 2025-03-04 | 22.04 | 23.12 | 22.04 | 22.94 | 16.10 | qfq | 1,859,900 | 42,537,147 | 2.96% |
| 2025-03-03 | 22.04 | 22.77 | 21.95 | 22.28 | 15.64 | qfq | 1,876,301 | 42,094,123 | 1.27% |
| 2025-02-28 | 23.20 | 23.20 | 21.88 | 22.00 | 15.44 | qfq | 2,157,201 | 48,332,206 | -4.60% |
| 2025-02-27 | 23.61 | 23.65 | 22.67 | 23.06 | 16.19 | qfq | 2,024,500 | 46,693,651 | -1.96% |
| 2025-02-26 | 23.40 | 23.66 | 23.20 | 23.52 | 16.51 | qfq | 2,154,501 | 50,473,216 | 0.21% |
| 2025-02-25 | 22.96 | 23.87 | 22.91 | 23.47 | 16.48 | qfq | 2,692,000 | 63,178,935 | 0.95% |
| 2025-02-24 | 23.00 | 23.50 | 22.83 | 23.25 | 16.32 | qfq | 2,122,700 | 49,204,447 | 0.74% |
| 2025-02-21 | 23.00 | 23.18 | 22.66 | 23.08 | 16.20 | qfq | 2,130,401 | 48,892,465 | 0.96% |
| 2025-02-20 | 22.87 | 22.99 | 22.60 | 22.86 | 16.05 | qfq | 1,422,700 | 32,417,281 | -0.31% |
| 2025-02-19 | 22.43 | 23.06 | 22.37 | 22.93 | 16.10 | qfq | 1,981,300 | 45,305,920 | 2.50% |
| 2025-02-18 | 22.90 | 23.28 | 22.24 | 22.37 | 15.70 | qfq | 2,200,284 | 50,132,279 | -1.97% |
| 2025-02-17 | 22.28 | 22.83 | 22.28 | 22.82 | 16.02 | qfq | 1,930,300 | 43,768,315 | 2.42% |
| 2025-02-14 | 22.86 | 22.93 | 22.08 | 22.28 | 15.64 | qfq | 2,459,800 | 55,205,340 | -2.28% |
| 2025-02-13 | 23.14 | 23.38 | 22.80 | 22.80 | 16.01 | qfq | 2,316,888 | 53,352,558 | -1.43% |
| 2025-02-12 | 23.11 | 23.28 | 22.90 | 23.13 | 16.24 | qfq | 1,655,700 | 38,180,974 | 0.22% |
| 2025-02-11 | 23.63 | 23.63 | 22.98 | 23.08 | 16.20 | qfq | 1,549,600 | 35,778,059 | -1.49% |
| 2025-02-10 | 23.15 | 23.44 | 22.80 | 23.43 | 16.45 | qfq | 1,811,734 | 42,013,650 | 1.12% |
| 2025-02-07 | 23.06 | 23.44 | 22.73 | 23.17 | 16.27 | qfq | 2,831,400 | 65,587,748 | 0.83% |
| 2025-02-06 | 22.59 | 23.02 | 22.40 | 22.98 | 16.13 | qfq | 1,845,800 | 42,067,481 | 1.73% |
| 2025-02-05 | 22.54 | 22.80 | 22.40 | 22.59 | 15.86 | qfq | 1,746,100 | 39,482,610 | 0.53% |
| 2025-01-27 | 22.89 | 23.18 | 22.42 | 22.47 | 15.77 | qfq | 1,686,100 | 38,411,954 | -1.53% |
| 2025-01-24 | 22.20 | 22.84 | 22.00 | 22.82 | 16.02 | qfq | 2,252,072 | 50,563,730 | 2.84% |
| 2025-01-23 | 22.49 | 22.86 | 22.08 | 22.19 | 15.58 | qfq | 2,313,871 | 52,193,887 | -0.67% |
| 2025-01-22 | 22.58 | 22.73 | 22.15 | 22.34 | 15.68 | qfq | 1,661,371 | 37,231,294 | -1.11% |
| 2025-01-21 | 22.52 | 22.74 | 22.01 | 22.59 | 15.86 | qfq | 2,230,300 | 49,878,761 | 0.31% |
| 2025-01-20 | 22.19 | 22.67 | 21.70 | 22.52 | 15.81 | qfq | 3,544,401 | 78,805,529 | 5.68% |
| 2025-01-17 | 21.52 | 21.59 | 21.11 | 21.31 | 14.96 | qfq | 1,785,200 | 38,074,114 | -0.98% |
| 2025-01-16 | 21.92 | 22.13 | 21.39 | 21.52 | 15.11 | qfq | 1,829,700 | 39,740,621 | -0.88% |
| 2025-01-15 | 22.39 | 22.50 | 21.62 | 21.71 | 15.24 | qfq | 1,847,900 | 40,342,097 | -2.03% |
| 2025-01-14 | 21.00 | 22.22 | 21.00 | 22.16 | 15.56 | qfq | 2,678,058 | 58,351,885 | 6.23% |
| 2025-01-13 | 21.03 | 21.24 | 20.01 | 20.86 | 14.64 | qfq | 2,195,203 | 45,306,435 | -1.00% |
| 2025-01-10 | 22.42 | 22.54 | 20.99 | 21.07 | 14.79 | qfq | 3,306,203 | 71,981,327 | -4.92% |
| 2025-01-09 | 22.54 | 22.79 | 21.92 | 22.16 | 15.56 | qfq | 2,706,660 | 60,435,098 | -2.21% |
| 2025-01-08 | 23.10 | 23.29 | 21.60 | 22.66 | 15.91 | qfq | 4,090,931 | 92,045,683 | -2.71% |
| 2025-01-07 | 22.13 | 23.32 | 21.80 | 23.29 | 16.35 | qfq | 4,366,965 | 98,925,116 | 4.30% |
| 2025-01-06 | 22.00 | 22.94 | 20.40 | 22.33 | 15.68 | qfq | 5,072,405 | 110,537,115 | -4.94% |
| 2025-01-03 | 25.98 | 27.10 | 22.50 | 23.49 | 16.49 | qfq | 8,092,328 | 208,208,531 | -10.10% |
| 2025-01-02 | 25.09 | 26.19 | 23.72 | 26.13 | 18.34 | qfq | 5,524,225 | 138,946,207 | 3.69% |
| 2024-12-31 | 26.34 | 26.45 | 24.64 | 25.20 | 17.69 | qfq | 5,194,447 | 131,686,177 | -6.01% |
| 2024-12-30 | 27.30 | 27.68 | 25.77 | 26.81 | 18.82 | qfq | 6,747,136 | 179,038,954 | -4.01% |
| 2024-12-27 | 26.26 | 28.38 | 25.70 | 27.93 | 19.61 | qfq | 10,447,250 | 281,790,716 | 5.24% |
| 2024-12-26 | 25.30 | 26.78 | 24.80 | 26.54 | 18.63 | qfq | 8,893,761 | 231,722,118 | 1.96% |
| 2024-12-25 | 28.50 | 28.75 | 25.39 | 26.03 | 18.27 | qfq | 12,071,244 | 318,754,360 | -4.23% |
| 2024-12-24 | 22.91 | 27.18 | 22.91 | 27.18 | 19.08 | qfq | 5,714,498 | 152,540,703 | 20.00% |
| 2024-12-23 | 24.25 | 24.99 | 22.63 | 22.65 | 15.90 | qfq | 2,993,800 | 70,514,592 | -7.29% |
| 2024-12-20 | 24.34 | 24.60 | 24.00 | 24.43 | 17.15 | qfq | 3,193,500 | 77,824,090 | 1.41% |
| 2024-12-19 | 23.58 | 24.12 | 23.12 | 24.09 | 16.91 | qfq | 2,587,203 | 61,483,116 | 1.18% |
| 2024-12-18 | 22.82 | 24.18 | 22.31 | 23.81 | 16.71 | qfq | 3,162,100 | 74,372,423 | 3.57% |
| 2024-12-17 | 24.28 | 24.30 | 22.84 | 22.99 | 16.14 | qfq | 3,164,405 | 73,975,053 | -4.92% |
| 2024-12-16 | 23.42 | 24.18 | 23.26 | 24.18 | 16.97 | qfq | 3,086,805 | 73,864,648 | 4.13% |
| 2024-12-13 | 23.68 | 23.72 | 23.18 | 23.22 | 16.30 | qfq | 1,272,900 | 29,801,992 | -2.27% |
| 2024-12-12 | 23.67 | 23.84 | 23.40 | 23.76 | 16.68 | qfq | 1,506,600 | 35,607,888 | 0.47% |
| 2024-12-11 | 23.87 | 23.97 | 23.40 | 23.65 | 16.60 | qfq | 1,747,265 | 41,332,386 | -0.80% |
| 2024-12-10 | 24.39 | 24.77 | 23.80 | 23.84 | 16.74 | qfq | 2,425,631 | 58,326,831 | -0.17% |
| 2024-12-09 | 23.71 | 24.06 | 23.53 | 23.88 | 16.76 | qfq | 1,821,599 | 43,386,214 | 1.27% |
| 2024-12-06 | 24.24 | 24.25 | 23.37 | 23.58 | 16.55 | qfq | 1,966,876 | 46,449,728 | -1.63% |
| 2024-12-05 | 23.37 | 24.38 | 23.37 | 23.97 | 16.83 | qfq | 2,472,494 | 59,178,971 | 1.48% |
| 2024-12-04 | 23.70 | 24.16 | 23.38 | 23.62 | 16.58 | qfq | 2,432,826 | 57,765,188 | -1.42% |
| 2024-12-03 | 23.38 | 24.22 | 23.22 | 23.96 | 16.82 | qfq | 2,999,649 | 71,632,490 | 2.48% |
| 2024-12-02 | 23.20 | 23.73 | 23.12 | 23.38 | 16.41 | qfq | 2,087,500 | 48,979,360 | 1.83% |
| 2024-11-29 | 22.77 | 23.24 | 22.43 | 22.96 | 16.12 | qfq | 2,057,276 | 47,107,953 | 1.41% |
| 2024-11-28 | 22.66 | 22.87 | 22.51 | 22.64 | 15.89 | qfq | 1,531,700 | 34,736,523 | -0.18% |
| 2024-11-27 | 22.18 | 22.78 | 21.30 | 22.68 | 15.92 | qfq | 2,051,100 | 45,319,209 | 2.39% |
| 2024-11-26 | 22.30 | 22.65 | 22.00 | 22.15 | 15.55 | qfq | 1,383,200 | 30,781,209 | -0.67% |
| 2024-11-25 | 22.21 | 22.30 | 21.65 | 22.30 | 15.65 | qfq | 1,845,100 | 40,700,129 | 1.41% |
| 2024-11-22 | 23.46 | 23.62 | 21.89 | 21.99 | 15.44 | qfq | 3,024,500 | 68,724,993 | -6.43% |
| 2024-11-21 | 24.28 | 24.28 | 23.24 | 23.50 | 16.50 | qfq | 2,840,699 | 67,223,008 | -2.33% |
| 2024-11-20 | 24.00 | 24.38 | 23.70 | 24.06 | 16.89 | qfq | 3,433,079 | 82,531,611 | -0.25% |
| 2024-11-19 | 23.41 | 24.18 | 22.85 | 24.12 | 16.93 | qfq | 3,604,897 | 85,253,447 | 1.90% |
| 2024-11-18 | 23.20 | 24.14 | 22.26 | 23.67 | 16.62 | qfq | 3,951,900 | 92,575,877 | 2.03% |
| 2024-11-15 | 24.25 | 24.25 | 23.20 | 23.20 | 16.29 | qfq | 3,482,600 | 82,278,738 | -4.33% |
| 2024-11-14 | 24.90 | 25.00 | 23.94 | 24.25 | 17.02 | qfq | 6,179,328 | 150,587,067 | -6.04% |
| 2024-11-13 | 23.33 | 27.38 | 23.25 | 25.81 | 18.12 | qfq | 7,325,369 | 178,268,099 | 9.13% |
| 2024-11-12 | 23.00 | 24.51 | 22.80 | 23.65 | 16.60 | qfq | 6,346,100 | 149,994,108 | 3.14% |
| 2024-11-11 | 22.33 | 22.95 | 22.33 | 22.93 | 16.10 | qfq | 2,730,597 | 62,009,635 | 2.09% |
| 2024-11-08 | 22.91 | 23.18 | 22.33 | 22.46 | 15.77 | qfq | 2,797,534 | 63,370,301 | -1.14% |
| 2024-11-07 | 22.19 | 22.80 | 22.08 | 22.72 | 15.95 | qfq | 2,906,900 | 65,673,802 | 2.34% |
| 2024-11-06 | 22.73 | 22.88 | 21.97 | 22.20 | 15.58 | qfq | 3,231,200 | 72,755,865 | 0.63% |
| 2024-11-05 | 21.52 | 22.25 | 21.52 | 22.06 | 15.49 | qfq | 2,179,700 | 47,738,245 | 2.22% |
| 2024-11-04 | 20.65 | 21.62 | 20.65 | 21.58 | 15.15 | qfq | 1,854,100 | 39,531,360 | 3.40% |
| 2024-11-01 | 22.30 | 22.34 | 20.80 | 20.87 | 14.65 | qfq | 2,862,700 | 61,006,264 | -5.39% |
| 2024-10-31 | 21.66 | 22.22 | 21.53 | 22.06 | 15.49 | qfq | 3,158,601 | 69,147,098 | 2.84% |
| 2024-10-30 | 22.01 | 22.36 | 21.15 | 21.45 | 15.06 | qfq | 3,245,200 | 70,165,407 | -3.42% |
| 2024-10-29 | 23.34 | 23.52 | 22.20 | 22.21 | 15.59 | qfq | 3,717,800 | 83,883,180 | -4.51% |
| 2024-10-28 | 22.43 | 23.43 | 22.43 | 23.26 | 16.33 | qfq | 4,473,400 | 103,089,792 | 5.68% |
| 2024-10-25 | 21.74 | 22.30 | 21.74 | 22.01 | 15.45 | qfq | 1,760,700 | 38,727,881 | 1.52% |
| 2024-10-24 | 21.85 | 21.94 | 21.30 | 21.68 | 15.22 | qfq | 1,859,612 | 40,308,005 | -1.50% |
| 2024-10-23 | 22.46 | 22.46 | 21.79 | 22.01 | 15.45 | qfq | 2,762,300 | 61,168,395 | -2.09% |
| 2024-10-22 | 22.03 | 23.00 | 21.92 | 22.48 | 15.78 | qfq | 3,151,800 | 70,443,443 | 1.77% |
| 2024-10-21 | 21.98 | 22.48 | 21.67 | 22.09 | 15.51 | qfq | 3,188,400 | 70,399,441 | 1.94% |
| 2024-10-18 | 20.90 | 22.28 | 20.82 | 21.67 | 15.21 | qfq | 3,247,734 | 69,917,026 | 3.68% |
| 2024-10-17 | 21.33 | 21.55 | 20.86 | 20.90 | 14.67 | qfq | 2,040,500 | 43,169,052 | -0.14% |
| 2024-10-16 | 20.85 | 21.55 | 20.61 | 20.93 | 14.69 | qfq | 2,498,500 | 52,762,235 | -0.19% |
| 2024-10-15 | 21.55 | 21.88 | 20.90 | 20.97 | 14.72 | qfq | 2,831,200 | 60,578,961 | -2.60% |
| 2024-10-14 | 21.28 | 21.66 | 20.70 | 21.53 | 15.11 | qfq | 3,034,500 | 64,673,105 | 4.01% |
| 2024-10-11 | 22.20 | 22.42 | 20.35 | 20.70 | 14.53 | qfq | 4,054,089 | 85,238,072 | -6.71% |
| 2024-10-10 | 21.85 | 23.40 | 21.51 | 22.19 | 15.58 | qfq | 5,109,784 | 113,856,126 | 3.98% |
| 2024-10-09 | 24.71 | 24.80 | 21.25 | 21.34 | 14.98 | qfq | 6,712,117 | 154,079,027 | -19.65% |
| 2024-10-08 | 27.26 | 27.50 | 22.99 | 26.56 | 18.64 | qfq | 9,623,368 | 243,474,832 | 13.26% |
| 2024-09-30 | 21.13 | 24.13 | 20.60 | 23.45 | 16.46 | qfq | 8,902,991 | 196,627,356 | 14.17% |
| 2024-09-27 | 19.51 | 20.63 | 19.39 | 20.54 | 14.42 | qfq | 5,256,154 | 105,366,725 | 6.15% |
| 2024-09-26 | 19.10 | 19.35 | 18.76 | 19.35 | 13.58 | qfq | 3,292,183 | 62,886,545 | 1.63% |
| 2024-09-25 | 18.88 | 19.20 | 18.67 | 19.04 | 13.37 | qfq | 3,783,288 | 71,752,943 | 2.04% |
| 2024-09-24 | 18.25 | 18.66 | 17.89 | 18.66 | 13.10 | qfq | 2,288,800 | 42,082,724 | 2.75% |
| 2024-09-23 | 18.02 | 18.25 | 17.75 | 18.16 | 12.75 | qfq | 1,457,868 | 26,347,339 | 0.67% |
| 2024-09-20 | 18.51 | 18.51 | 17.83 | 18.04 | 12.66 | qfq | 1,866,665 | 33,822,984 | -2.28% |
| 2024-09-19 | 18.20 | 18.65 | 18.15 | 18.46 | 12.96 | qfq | 1,989,600 | 36,685,245 | 1.88% |
| 2024-09-18 | 18.06 | 18.20 | 17.66 | 18.12 | 12.65 | qfq | 1,672,000 | 29,951,206 | 0.83% |
| 2024-09-13 | 18.36 | 18.47 | 17.97 | 17.97 | 12.55 | qfq | 2,180,300 | 39,585,136 | -2.28% |
| 2024-09-12 | 18.65 | 18.93 | 18.35 | 18.39 | 12.84 | qfq | 2,187,032 | 40,938,287 | -1.24% |
| 2024-09-11 | 18.91 | 18.93 | 18.40 | 18.62 | 13.00 | qfq | 1,866,100 | 34,635,875 | -1.43% |
| 2024-09-10 | 18.60 | 19.12 | 18.44 | 18.89 | 13.19 | qfq | 2,684,500 | 50,287,734 | 1.67% |
| 2024-09-09 | 18.21 | 18.66 | 17.90 | 18.58 | 12.97 | qfq | 2,451,665 | 45,086,131 | 1.47% |
| 2024-09-06 | 18.76 | 19.15 | 18.31 | 18.31 | 12.78 | qfq | 2,988,500 | 55,918,929 | -2.40% |
| 2024-09-05 | 18.66 | 19.06 | 18.31 | 18.76 | 13.10 | qfq | 3,225,700 | 60,505,377 | 2.35% |
| 2024-09-04 | 18.47 | 18.76 | 18.26 | 18.33 | 12.80 | qfq | 2,471,226 | 45,638,796 | -1.77% |
| 2024-09-03 | 18.59 | 18.90 | 18.28 | 18.66 | 13.03 | qfq | 2,305,800 | 42,913,985 | -0.21% |
| 2024-09-02 | 19.03 | 19.48 | 18.57 | 18.70 | 13.05 | qfq | 2,978,700 | 56,752,211 | -2.60% |
| 2024-08-30 | 18.75 | 19.54 | 18.65 | 19.20 | 13.40 | qfq | 3,819,400 | 73,326,348 | 1.53% |
| 2024-08-29 | 18.52 | 18.93 | 18.06 | 18.91 | 13.20 | qfq | 2,371,265 | 44,178,517 | 1.61% |
| 2024-08-28 | 18.49 | 18.99 | 18.49 | 18.61 | 12.99 | qfq | 1,940,400 | 36,300,729 | 0.59% |
| 2024-08-27 | 19.00 | 19.12 | 18.43 | 18.50 | 12.92 | qfq | 2,174,665 | 40,565,395 | -2.06% |
| 2024-08-26 | 19.09 | 19.09 | 18.32 | 18.89 | 13.19 | qfq | 2,590,700 | 48,754,786 | 1.56% |
| 2024-08-23 | 18.90 | 19.00 | 18.39 | 18.60 | 12.99 | qfq | 2,809,865 | 52,526,586 | -2.11% |
| 2024-08-22 | 18.93 | 19.55 | 18.80 | 19.00 | 13.26 | qfq | 3,843,765 | 73,750,436 | -0.52% |
| 2024-08-21 | 18.91 | 19.24 | 18.52 | 19.10 | 13.33 | qfq | 4,450,600 | 84,518,539 | 2.52% |
| 2024-08-20 | 19.03 | 19.30 | 18.35 | 18.63 | 13.01 | qfq | 6,680,909 | 125,184,579 | -7.13% |
| 2024-08-19 | 19.50 | 20.66 | 19.50 | 20.06 | 14.00 | qfq | 7,325,675 | 148,081,438 | 3.46% |
| 2024-08-16 | 20.42 | 20.42 | 19.31 | 19.39 | 13.54 | qfq | 7,503,907 | 149,279,289 | -6.55% |
| 2024-08-15 | 19.71 | 21.53 | 18.91 | 20.75 | 14.49 | qfq | 11,347,272 | 228,950,604 | 1.27% |
| 2024-08-14 | 19.23 | 21.49 | 19.23 | 20.49 | 14.30 | qfq | 10,042,907 | 204,845,395 | 5.35% |
| 2024-08-13 | 19.12 | 19.52 | 18.70 | 19.45 | 13.58 | qfq | 4,459,300 | 85,303,571 | -1.07% |
| 2024-08-12 | 19.60 | 20.15 | 18.55 | 19.66 | 13.73 | qfq | 6,400,900 | 123,982,218 | 1.97% |
| 2024-08-09 | 18.96 | 19.56 | 18.95 | 19.28 | 13.46 | qfq | 4,846,882 | 93,614,958 | 1.85% |
| 2024-08-08 | 19.50 | 19.55 | 18.72 | 18.93 | 13.22 | qfq | 3,716,512 | 70,569,731 | -2.82% |
| 2024-08-07 | 19.46 | 19.83 | 19.29 | 19.48 | 13.60 | qfq | 4,205,644 | 82,273,963 | 0.15% |
| 2024-08-06 | 19.36 | 19.45 | 18.84 | 19.45 | 13.58 | qfq | 4,115,230 | 78,955,005 | 2.37% |
| 2024-08-05 | 20.00 | 20.17 | 18.92 | 19.00 | 13.26 | qfq | 6,125,204 | 119,168,099 | -6.17% |
| 2024-08-02 | 21.42 | 21.44 | 20.05 | 20.25 | 14.14 | qfq | 7,948,499 | 164,007,715 | -7.53% |
| 2024-08-01 | 21.08 | 22.07 | 20.81 | 21.90 | 15.29 | qfq | 11,626,033 | 251,500,330 | 3.84% |
| 2024-07-31 | 20.70 | 21.23 | 20.08 | 21.09 | 14.72 | qfq | 9,048,156 | 187,686,557 | 1.10% |
| 2024-07-30 | 21.61 | 21.66 | 20.67 | 20.86 | 14.56 | qfq | 9,278,544 | 195,971,924 | -6.88% |
| 2024-07-29 | 22.00 | 22.66 | 21.10 | 22.40 | 15.64 | qfq | 10,972,456 | 239,580,238 | 0.13% |
| 2024-07-26 | 24.00 | 24.44 | 21.92 | 22.37 | 15.62 | qfq | 14,413,449 | 330,484,690 | -15.93% |
| 2024-07-25 | 25.70 | 27.67 | 24.93 | 26.61 | 18.58 | qfq | 15,507,617 | 410,017,532 | 0.99% |
| 2024-07-24 | 27.00 | 27.92 | 25.01 | 26.35 | 18.40 | qfq | 15,978,195 | 422,809,726 | -11.81% |
| 2024-07-23 | 24.58 | 29.88 | 24.58 | 29.88 | 20.86 | qfq | 19,969,209 | 540,238,309 | 20.00% |
| 2024-07-22 | 21.60 | 26.20 | 21.51 | 24.90 | 17.38 | qfq | 18,726,579 | 456,014,895 | 14.06% |
| 2024-07-19 | 19.97 | 21.83 | 19.88 | 21.83 | 15.24 | qfq | 16,459,599 | 348,583,018 | 20.01% |
| 2024-07-18 | 15.01 | 18.19 | 14.62 | 18.19 | 12.70 | qfq | 7,609,948 | 130,951,299 | 19.99% |
| 2024-07-17 | 15.44 | 15.79 | 15.15 | 15.16 | 10.58 | qfq | 1,853,903 | 28,539,078 | -2.07% |
| 2024-07-16 | 14.50 | 16.26 | 14.50 | 15.48 | 10.81 | qfq | 3,063,503 | 47,082,705 | 2.31% |
| 2024-07-15 | 14.87 | 15.80 | 14.41 | 15.13 | 10.56 | qfq | 2,476,551 | 37,432,892 | 1.82% |
| 2024-07-12 | 14.97 | 15.19 | 14.70 | 14.86 | 10.37 | qfq | 851,700 | 12,729,657 | 0.34% |
| 2024-07-11 | 14.50 | 14.81 | 14.41 | 14.81 | 10.34 | qfq | 930,000 | 13,636,251 | 3.86% |
| 2024-07-10 | 14.41 | 14.52 | 14.12 | 14.26 | 9.96 | qfq | 753,120 | 10,772,395 | -0.83% |
| 2024-07-09 | 13.90 | 14.42 | 13.69 | 14.38 | 10.04 | qfq | 1,050,800 | 14,837,590 | 2.93% |
| 2024-07-08 | 14.55 | 14.63 | 13.96 | 13.97 | 9.75 | qfq | 887,268 | 12,532,333 | -3.79% |
| 2024-07-05 | 14.25 | 14.58 | 14.11 | 14.52 | 10.14 | qfq | 648,200 | 9,338,493 | 0.62% |
| 2024-07-04 | 15.17 | 15.25 | 14.28 | 14.43 | 10.07 | qfq | 1,254,134 | 18,391,249 | -4.37% |
| 2024-07-03 | 15.39 | 15.47 | 14.99 | 15.09 | 10.53 | qfq | 875,700 | 13,297,054 | -2.14% |
| 2024-07-02 | 15.40 | 15.60 | 15.20 | 15.42 | 10.77 | qfq | 969,700 | 14,954,222 | 0.13% |
| 2024-07-01 | 15.17 | 15.43 | 14.80 | 15.40 | 10.75 | qfq | 855,934 | 12,978,025 | 2.19% |
| 2024-06-28 | 14.88 | 15.30 | 14.66 | 15.07 | 10.52 | qfq | 837,600 | 12,669,348 | 1.28% |
| 2024-06-27 | 14.98 | 15.35 | 14.83 | 14.88 | 10.39 | qfq | 914,500 | 13,839,950 | -1.33% |
| 2024-06-26 | 14.55 | 15.08 | 14.33 | 15.08 | 10.53 | qfq | 987,900 | 14,581,129 | 4.43% |
| 2024-06-25 | 14.26 | 14.67 | 14.25 | 14.44 | 10.08 | qfq | 876,900 | 12,685,206 | 1.98% |
| 2024-06-24 | 14.97 | 14.97 | 14.12 | 14.16 | 9.89 | qfq | 1,102,200 | 15,854,852 | -5.60% |
| 2024-06-21 | 15.08 | 15.19 | 14.55 | 15.00 | 10.47 | qfq | 723,800 | 10,851,594 | -0.46% |
| 2024-06-20 | 15.56 | 15.62 | 15.06 | 15.07 | 10.52 | qfq | 984,700 | 15,050,302 | -3.15% |
| 2024-06-19 | 15.82 | 15.99 | 15.47 | 15.56 | 10.86 | qfq | 986,400 | 15,414,758 | -0.32% |
| 2024-06-18 | 15.13 | 15.66 | 15.10 | 15.61 | 10.90 | qfq | 1,103,900 | 17,080,570 | 3.38% |
| 2024-06-17 | 15.25 | 15.42 | 15.03 | 15.10 | 10.54 | qfq | 806,500 | 12,251,406 | -1.56% |
| 2024-06-14 | 15.37 | 15.46 | 14.87 | 15.34 | 10.71 | qfq | 967,901 | 14,815,114 | 0.72% |
| 2024-06-13 | 15.26 | 15.56 | 15.10 | 15.23 | 10.63 | qfq | 1,266,234 | 19,297,275 | -4.21% |
| 2024-06-12 | 15.75 | 16.15 | 15.73 | 15.90 | 10.68 | qfq | 1,522,067 | 24,310,417 | 0.95% |
| 2024-06-11 | 15.99 | 16.25 | 15.08 | 15.75 | 10.58 | qfq | 1,487,900 | 23,227,961 | -0.19% |
| 2024-06-07 | 15.40 | 15.85 | 15.39 | 15.78 | 10.60 | qfq | 1,541,500 | 24,117,624 | 4.09% |
| 2024-06-06 | 15.84 | 16.30 | 15.11 | 15.16 | 10.18 | qfq | 2,232,929 | 34,517,570 | -5.60% |
| 2024-06-05 | 17.00 | 17.20 | 15.92 | 16.06 | 10.79 | qfq | 1,828,842 | 29,873,425 | -1.83% |
| 2024-06-04 | 16.68 | 16.70 | 15.99 | 16.36 | 10.99 | qfq | 1,561,500 | 25,320,958 | -2.50% |
| 2024-06-03 | 17.18 | 17.35 | 16.60 | 16.78 | 11.27 | qfq | 1,588,600 | 26,919,730 | -2.33% |
| 2024-05-31 | 16.94 | 17.27 | 16.92 | 17.18 | 11.54 | qfq | 1,207,800 | 20,670,795 | 1.42% |
| 2024-05-30 | 17.55 | 17.68 | 16.90 | 16.94 | 11.38 | qfq | 1,588,900 | 27,230,996 | -3.42% |
| 2024-05-29 | 17.35 | 17.84 | 17.05 | 17.54 | 11.78 | qfq | 1,511,300 | 26,527,370 | 1.15% |
| 2024-05-28 | 17.81 | 18.10 | 17.28 | 17.34 | 11.65 | qfq | 1,566,400 | 27,515,797 | -3.67% |
| 2024-05-27 | 17.30 | 18.00 | 17.27 | 18.00 | 12.09 | qfq | 2,240,200 | 39,901,118 | 3.57% |
| 2024-05-24 | 17.12 | 17.74 | 16.84 | 17.38 | 11.68 | qfq | 1,734,233 | 30,244,268 | 0.58% |
| 2024-05-23 | 17.45 | 17.77 | 17.18 | 17.28 | 11.61 | qfq | 1,835,290 | 32,034,411 | -2.10% |
| 2024-05-22 | 17.84 | 18.12 | 17.52 | 17.65 | 11.86 | qfq | 2,222,999 | 39,469,615 | -1.45% |
| 2024-05-21 | 18.86 | 18.89 | 17.91 | 17.91 | 12.03 | qfq | 2,896,468 | 52,880,180 | -5.14% |
| 2024-05-20 | 18.57 | 18.89 | 18.29 | 18.88 | 12.68 | qfq | 2,619,300 | 48,867,503 | 1.51% |
| 2024-05-17 | 18.30 | 18.68 | 18.03 | 18.60 | 12.50 | qfq | 2,476,126 | 45,663,011 | 1.92% |
| 2024-05-16 | 18.37 | 18.59 | 18.11 | 18.25 | 12.26 | qfq | 2,043,700 | 37,416,821 | 1.50% |
| 2024-05-15 | 18.23 | 18.60 | 17.90 | 17.98 | 12.08 | qfq | 2,306,480 | 42,009,117 | -2.86% |
| 2024-05-14 | 18.47 | 18.97 | 18.00 | 18.51 | 12.43 | qfq | 3,240,880 | 60,013,751 | -2.94% |
| 2024-05-13 | 18.16 | 19.79 | 17.71 | 19.07 | 12.81 | qfq | 4,814,499 | 91,110,324 | 3.64% |
| 2024-05-10 | 19.24 | 19.35 | 18.30 | 18.40 | 12.36 | qfq | 3,103,797 | 57,726,850 | -3.72% |
| 2024-05-09 | 18.85 | 19.19 | 18.52 | 19.11 | 12.84 | qfq | 3,586,787 | 67,963,775 | 0.74% |
| 2024-05-08 | 19.01 | 19.89 | 18.70 | 18.97 | 12.74 | qfq | 4,809,280 | 92,081,017 | -1.71% |
| 2024-05-07 | 18.88 | 19.30 | 18.60 | 19.30 | 12.97 | qfq | 5,945,273 | 112,563,494 | 0.78% |
| 2024-05-06 | 17.99 | 21.08 | 17.99 | 19.15 | 12.86 | qfq | 7,917,578 | 151,017,887 | 7.40% |
| 2024-04-30 | 17.52 | 18.29 | 17.22 | 17.83 | 11.98 | qfq | 4,779,599 | 84,823,011 | 1.48% |
| 2024-04-29 | 17.54 | 17.68 | 17.30 | 17.57 | 11.80 | qfq | 3,726,400 | 65,287,205 | -0.62% |
| 2024-04-26 | 17.67 | 18.14 | 17.02 | 17.68 | 11.88 | qfq | 5,493,428 | 96,005,196 | -2.43% |
| 2024-04-25 | 17.30 | 18.85 | 17.10 | 18.12 | 12.17 | qfq | 6,643,725 | 118,793,925 | 2.37% |
| 2024-04-24 | 17.49 | 17.90 | 17.13 | 17.70 | 11.89 | qfq | 5,605,155 | 98,114,748 | 2.37% |
| 2024-04-23 | 17.05 | 17.79 | 16.80 | 17.29 | 11.62 | qfq | 5,816,593 | 100,385,836 | 0.52% |
| 2024-04-22 | 17.99 | 17.99 | 16.97 | 17.20 | 11.55 | qfq | 9,813,980 | 169,495,380 | -8.99% |
| 2024-04-19 | 16.73 | 18.90 | 16.73 | 18.90 | 12.70 | qfq | 12,391,916 | 227,620,615 | 20.00% |
| 2024-04-18 | 15.58 | 15.76 | 14.98 | 15.75 | 10.58 | qfq | 2,165,600 | 33,397,809 | 1.68% |
| 2024-04-17 | 14.13 | 15.52 | 14.13 | 15.49 | 10.41 | qfq | 2,487,703 | 37,617,684 | 11.20% |
| 2024-04-16 | 15.83 | 15.94 | 13.70 | 13.93 | 9.36 | qfq | 3,307,803 | 47,598,286 | -14.33% |
| 2024-04-15 | 16.80 | 17.61 | 15.53 | 16.26 | 10.92 | qfq | 3,029,300 | 50,822,693 | -1.93% |
| 2024-04-12 | 17.38 | 17.99 | 16.58 | 16.58 | 11.14 | qfq | 3,602,334 | 62,582,270 | -3.27% |
| 2024-04-11 | 16.18 | 17.15 | 15.88 | 17.14 | 11.51 | qfq | 2,417,900 | 40,319,180 | 3.94% |
| 2024-04-10 | 16.59 | 16.65 | 15.88 | 16.49 | 11.08 | qfq | 1,683,000 | 27,326,735 | -0.60% |
| 2024-04-09 | 16.48 | 16.77 | 16.36 | 16.59 | 11.14 | qfq | 1,281,100 | 21,205,768 | 0.73% |
| 2024-04-08 | 17.43 | 17.44 | 16.36 | 16.47 | 11.06 | qfq | 1,916,742 | 31,997,753 | -3.57% |
| 2024-04-03 | 17.55 | 17.58 | 16.80 | 17.08 | 11.47 | qfq | 2,280,491 | 39,015,459 | -3.01% |
| 2024-04-02 | 17.26 | 17.95 | 17.17 | 17.61 | 11.83 | qfq | 3,482,404 | 61,192,546 | 1.38% |
| 2024-04-01 | 17.42 | 17.45 | 16.93 | 17.37 | 11.67 | qfq | 3,074,534 | 52,856,759 | -0.40% |
| 2024-03-29 | 16.63 | 17.48 | 16.60 | 17.44 | 11.72 | qfq | 3,740,334 | 64,547,797 | 3.56% |
| 2024-03-28 | 16.00 | 16.88 | 15.87 | 16.84 | 11.31 | qfq | 2,711,721 | 44,879,474 | 6.18% |
| 2024-03-27 | 16.80 | 16.90 | 15.83 | 15.86 | 10.65 | qfq | 1,957,934 | 31,939,321 | -4.97% |
| 2024-03-26 | 16.42 | 16.77 | 15.98 | 16.69 | 11.21 | qfq | 2,291,932 | 37,513,816 | 1.64% |
| 2024-03-25 | 16.74 | 17.19 | 16.36 | 16.42 | 11.03 | qfq | 2,494,132 | 41,963,383 | -2.67% |
| 2024-03-22 | 17.30 | 17.36 | 16.75 | 16.87 | 11.33 | qfq | 2,011,728 | 34,116,080 | -2.49% |
| 2024-03-21 | 17.59 | 17.65 | 16.98 | 17.30 | 11.62 | qfq | 2,807,698 | 48,476,165 | -1.70% |
| 2024-03-20 | 17.70 | 17.70 | 17.39 | 17.60 | 11.82 | qfq | 2,949,834 | 51,639,842 | -0.73% |
| 2024-03-19 | 17.34 | 17.94 | 17.14 | 17.73 | 11.91 | qfq | 4,531,462 | 79,492,712 | 2.25% |
| 2024-03-18 | 17.29 | 17.39 | 16.95 | 17.34 | 11.65 | qfq | 3,147,743 | 54,104,651 | 1.76% |
| 2024-03-15 | 16.84 | 17.16 | 16.56 | 17.04 | 11.45 | qfq | 2,639,372 | 44,464,917 | 0.06% |
| 2024-03-14 | 17.41 | 17.83 | 16.78 | 17.03 | 11.44 | qfq | 3,628,613 | 62,572,960 | -3.13% |
| 2024-03-13 | 18.00 | 18.15 | 17.45 | 17.58 | 11.81 | qfq | 4,992,205 | 88,110,266 | -4.72% |
| 2024-03-12 | 18.23 | 18.60 | 17.31 | 18.45 | 12.39 | qfq | 7,389,527 | 131,778,496 | 1.10% |
| 2024-03-11 | 17.09 | 18.49 | 17.09 | 18.25 | 12.26 | qfq | 8,103,781 | 145,041,937 | 5.55% |
| 2024-03-08 | 17.90 | 19.35 | 17.00 | 17.29 | 11.62 | qfq | 9,615,194 | 169,687,799 | -6.19% |
| 2024-03-07 | 15.45 | 18.43 | 15.45 | 18.43 | 12.38 | qfq | 7,455,926 | 134,862,361 | 19.99% |
| 2024-03-06 | 14.99 | 15.50 | 14.86 | 15.36 | 10.32 | qfq | 1,720,384 | 26,318,526 | 3.02% |
| 2024-03-05 | 15.46 | 15.52 | 14.85 | 14.91 | 10.02 | qfq | 1,807,551 | 27,512,814 | -3.93% |
| 2024-03-04 | 15.67 | 16.18 | 15.04 | 15.52 | 10.43 | qfq | 2,315,227 | 35,783,245 | -1.59% |
| 2024-03-01 | 15.37 | 16.18 | 15.13 | 15.77 | 10.59 | qfq | 2,601,426 | 40,674,955 | 3.68% |
| 2024-02-29 | 14.03 | 15.26 | 13.99 | 15.21 | 10.22 | qfq | 3,211,424 | 47,782,838 | 6.74% |
| 2024-02-28 | 16.44 | 16.61 | 14.23 | 14.25 | 9.57 | qfq | 5,043,919 | 78,950,852 | -13.53% |
| 2024-02-27 | 15.95 | 16.60 | 15.51 | 16.48 | 11.07 | qfq | 5,115,678 | 82,479,891 | -0.72% |
| 2024-02-26 | 15.12 | 17.40 | 15.07 | 16.60 | 11.15 | qfq | 5,130,079 | 82,740,060 | 9.79% |
| 2024-02-23 | 14.68 | 15.15 | 14.21 | 15.12 | 10.16 | qfq | 2,884,897 | 42,343,677 | 4.42% |
| 2024-02-22 | 13.52 | 14.60 | 13.52 | 14.48 | 9.73 | qfq | 3,056,110 | 43,424,468 | 7.82% |
| 2024-02-21 | 13.00 | 14.18 | 12.55 | 13.43 | 9.02 | qfq | 2,972,465 | 40,240,725 | 2.83% |
| 2024-02-20 | 12.58 | 13.20 | 12.20 | 13.06 | 8.77 | qfq | 3,647,294 | 46,851,652 | 4.90% |
| 2024-02-19 | 11.97 | 12.75 | 11.79 | 12.45 | 8.36 | qfq | 4,589,386 | 56,373,600 | 5.69% |
| 2024-02-08 | 10.58 | 11.83 | 10.00 | 11.78 | 7.91 | qfq | 4,748,437 | 51,672,633 | 12.08% |
| 2024-02-07 | 12.07 | 12.08 | 10.35 | 10.51 | 7.06 | qfq | 5,341,100 | 57,875,747 | -12.71% |
| 2024-02-06 | 12.38 | 12.82 | 10.74 | 12.04 | 8.09 | qfq | 3,593,400 | 41,544,410 | -4.52% |
| 2024-02-05 | 15.40 | 15.40 | 12.32 | 12.61 | 8.47 | qfq | 3,692,200 | 48,482,639 | -18.12% |
| 2024-02-02 | 16.82 | 17.11 | 14.81 | 15.40 | 10.35 | qfq | 2,342,955 | 36,733,966 | -6.04% |
| 2024-02-01 | 16.43 | 16.78 | 15.73 | 16.39 | 11.01 | qfq | 2,058,900 | 33,515,668 | -2.56% |
| 2024-01-31 | 18.51 | 18.51 | 16.72 | 16.82 | 11.30 | qfq | 1,520,550 | 26,374,781 | -8.24% |
| 2024-01-30 | 19.46 | 19.47 | 18.30 | 18.33 | 12.31 | qfq | 976,800 | 18,284,101 | -4.58% |
| 2024-01-29 | 19.94 | 20.27 | 19.00 | 19.21 | 12.90 | qfq | 1,171,400 | 22,926,403 | -3.61% |
| 2024-01-26 | 19.88 | 20.60 | 19.74 | 19.93 | 13.39 | qfq | 1,442,600 | 28,964,906 | 0.61% |
| 2024-01-25 | 18.36 | 19.95 | 18.36 | 19.81 | 13.31 | qfq | 1,738,100 | 33,884,024 | 4.43% |
| 2024-01-24 | 18.74 | 19.33 | 18.02 | 18.97 | 12.74 | qfq | 1,445,900 | 26,887,396 | 2.99% |
| 2024-01-23 | 19.11 | 19.19 | 18.01 | 18.42 | 12.37 | qfq | 1,647,828 | 30,532,912 | -3.21% |
| 2024-01-22 | 20.21 | 20.47 | 18.96 | 19.03 | 12.78 | qfq | 1,459,650 | 28,648,739 | -5.84% |
| 2024-01-19 | 20.98 | 21.08 | 20.11 | 20.21 | 13.58 | qfq | 1,163,350 | 23,658,709 | -0.98% |
| 2024-01-18 | 20.98 | 21.22 | 19.95 | 20.41 | 13.71 | qfq | 1,378,647 | 28,260,303 | -2.72% |
| 2024-01-17 | 21.97 | 21.97 | 20.98 | 20.98 | 14.09 | qfq | 991,500 | 21,199,325 | -2.87% |
| 2024-01-16 | 21.75 | 21.97 | 21.25 | 21.60 | 14.51 | qfq | 832,000 | 17,902,897 | -0.23% |
| 2024-01-15 | 21.85 | 21.86 | 21.51 | 21.65 | 14.54 | qfq | 872,200 | 18,885,226 | -0.64% |
| 2024-01-12 | 21.87 | 22.35 | 21.67 | 21.79 | 14.64 | qfq | 838,200 | 18,478,964 | -0.77% |
| 2024-01-11 | 21.65 | 22.03 | 21.56 | 21.96 | 14.75 | qfq | 869,300 | 18,958,902 | 1.43% |
| 2024-01-10 | 21.97 | 22.23 | 21.46 | 21.65 | 14.54 | qfq | 1,164,400 | 25,375,019 | -1.86% |
| 2024-01-09 | 22.53 | 22.57 | 21.58 | 22.06 | 14.82 | qfq | 1,113,400 | 24,604,275 | 1.29% |
| 2024-01-08 | 22.15 | 22.69 | 21.76 | 21.78 | 14.63 | qfq | 804,400 | 17,699,069 | -1.67% |
| 2024-01-05 | 22.95 | 22.95 | 22.05 | 22.15 | 14.88 | qfq | 854,100 | 19,032,157 | -1.64% |
| 2024-01-04 | 22.39 | 22.65 | 22.21 | 22.52 | 15.13 | qfq | 675,000 | 15,162,165 | 0.58% |
| 2024-01-03 | 22.50 | 22.68 | 22.20 | 22.39 | 15.04 | qfq | 975,000 | 21,818,102 | -0.44% |
| 2024-01-02 | 22.18 | 22.56 | 22.18 | 22.49 | 15.11 | qfq | 1,096,400 | 24,589,682 | 1.40% |
| 2023-12-29 | 22.27 | 22.32 | 21.88 | 22.18 | 14.90 | qfq | 1,447,468 | 32,007,470 | 0.14% |
| 2023-12-28 | 21.21 | 22.21 | 20.94 | 22.15 | 14.88 | qfq | 1,464,400 | 31,865,534 | 4.58% |
| 2023-12-27 | 20.74 | 21.33 | 20.69 | 21.18 | 14.23 | qfq | 829,259 | 17,455,199 | 1.29% |
| 2023-12-26 | 21.20 | 21.20 | 20.77 | 20.91 | 14.05 | qfq | 752,000 | 15,733,317 | -1.37% |
| 2023-12-25 | 21.64 | 21.73 | 21.09 | 21.20 | 14.24 | qfq | 925,600 | 19,698,674 | -2.03% |
| 2023-12-22 | 21.92 | 22.05 | 21.50 | 21.64 | 14.54 | qfq | 919,396 | 20,039,068 | -1.23% |
| 2023-12-21 | 21.84 | 21.96 | 21.09 | 21.91 | 14.72 | qfq | 1,164,700 | 25,156,191 | 0.05% |
| 2023-12-20 | 21.78 | 22.31 | 21.78 | 21.90 | 14.71 | qfq | 913,596 | 20,185,193 | 0.69% |
| 2023-12-19 | 21.53 | 21.90 | 21.30 | 21.75 | 14.61 | qfq | 682,500 | 14,741,305 | 1.02% |
| 2023-12-18 | 21.71 | 21.96 | 21.44 | 21.53 | 14.46 | qfq | 914,334 | 19,860,403 | -0.87% |
| 2023-12-15 | 21.63 | 22.06 | 21.61 | 21.72 | 14.59 | qfq | 921,472 | 20,036,085 | 0.42% |
| 2023-12-14 | 21.83 | 22.09 | 21.49 | 21.63 | 14.53 | qfq | 866,997 | 18,892,012 | -0.69% |
| 2023-12-13 | 21.64 | 22.07 | 21.37 | 21.78 | 14.63 | qfq | 945,000 | 20,524,312 | 0.46% |
| 2023-12-12 | 21.72 | 21.98 | 21.35 | 21.68 | 14.56 | qfq | 890,423 | 19,224,737 | 0.18% |
| 2023-12-11 | 21.10 | 21.80 | 20.91 | 21.64 | 14.54 | qfq | 2,053,185 | 44,218,559 | 2.27% |
| 2023-12-08 | 21.86 | 22.09 | 21.12 | 21.16 | 14.21 | qfq | 1,315,692 | 28,334,128 | -3.16% |
| 2023-12-07 | 22.47 | 22.47 | 21.79 | 21.85 | 14.68 | qfq | 1,498,500 | 32,859,035 | -1.80% |
| 2023-12-06 | 21.98 | 22.71 | 21.81 | 22.25 | 14.95 | qfq | 2,273,900 | 50,973,016 | 1.74% |
| 2023-12-05 | 22.64 | 22.89 | 19.50 | 21.87 | 14.69 | qfq | 1,315,771 | 29,375,469 | -3.40% |
| 2023-12-04 | 22.39 | 22.88 | 22.28 | 22.64 | 15.21 | qfq | 1,751,668 | 39,545,805 | 0.62% |
| 2023-12-01 | 22.98 | 23.02 | 22.19 | 22.50 | 15.11 | qfq | 3,187,139 | 72,211,855 | -2.17% |
| 2023-11-30 | 23.76 | 25.00 | 22.75 | 23.00 | 15.45 | qfq | 4,460,591 | 104,665,020 | -0.56% |
| 2023-11-29 | 23.21 | 23.43 | 22.91 | 23.13 | 15.54 | qfq | 911,200 | 21,146,150 | 0.13% |
| 2023-11-28 | 22.58 | 23.35 | 22.58 | 23.10 | 15.52 | qfq | 1,099,009 | 25,370,191 | 1.81% |
| 2023-11-27 | 22.77 | 23.38 | 22.61 | 22.69 | 15.24 | qfq | 1,293,500 | 29,546,418 | 0.27% |
| 2023-11-24 | 23.31 | 23.31 | 22.51 | 22.63 | 15.20 | qfq | 1,199,064 | 27,284,025 | -2.67% |
| 2023-11-23 | 23.29 | 23.45 | 22.79 | 23.25 | 15.62 | qfq | 1,049,334 | 24,275,627 | 1.71% |
| 2023-11-22 | 23.41 | 23.49 | 22.80 | 22.86 | 15.36 | qfq | 795,900 | 18,325,555 | -2.01% |
| 2023-11-21 | 23.53 | 23.72 | 23.28 | 23.33 | 15.67 | qfq | 1,064,200 | 24,992,607 | -0.64% |
| 2023-11-20 | 23.35 | 23.67 | 23.21 | 23.48 | 15.77 | qfq | 997,734 | 23,388,219 | 1.16% |
| 2023-11-17 | 23.09 | 23.30 | 23.01 | 23.21 | 15.59 | qfq | 615,500 | 14,283,528 | 0.30% |
| 2023-11-16 | 23.58 | 23.61 | 23.10 | 23.14 | 15.54 | qfq | 879,573 | 20,508,355 | -1.74% |
| 2023-11-15 | 23.43 | 23.72 | 23.10 | 23.55 | 15.82 | qfq | 1,137,832 | 26,633,321 | 1.20% |
| 2023-11-14 | 23.31 | 23.58 | 22.94 | 23.27 | 15.63 | qfq | 931,500 | 21,584,689 | 0.30% |
| 2023-11-13 | 22.83 | 23.20 | 22.80 | 23.20 | 15.59 | qfq | 1,141,100 | 26,246,094 | 2.16% |
| 2023-11-10 | 22.69 | 22.96 | 22.38 | 22.71 | 15.26 | qfq | 855,600 | 19,409,695 | 0.49% |
| 2023-11-09 | 22.85 | 23.00 | 22.54 | 22.60 | 15.18 | qfq | 794,600 | 18,059,334 | -0.96% |
| 2023-11-08 | 22.90 | 23.14 | 22.71 | 22.82 | 15.33 | qfq | 705,100 | 16,118,702 | -0.52% |
| 2023-11-07 | 22.99 | 23.05 | 22.53 | 22.94 | 15.41 | qfq | 1,113,212 | 25,369,861 | 0.22% |
| 2023-11-06 | 23.08 | 23.30 | 22.68 | 22.89 | 15.38 | qfq | 733,336 | 16,763,217 | 1.28% |
| 2023-11-03 | 22.73 | 23.09 | 22.41 | 22.60 | 15.18 | qfq | 923,100 | 21,048,467 | 0.85% |
| 2023-11-02 | 22.90 | 22.90 | 22.35 | 22.41 | 15.05 | qfq | 813,977 | 18,381,868 | -1.36% |
| 2023-11-01 | 22.49 | 22.94 | 22.26 | 22.72 | 15.26 | qfq | 878,000 | 19,896,953 | 1.29% |
| 2023-10-31 | 22.81 | 22.98 | 22.20 | 22.43 | 15.07 | qfq | 875,134 | 19,685,305 | -0.84% |
| 2023-10-30 | 22.44 | 23.00 | 22.44 | 22.62 | 15.20 | qfq | 1,335,500 | 30,359,421 | 0.80% |
| 2023-10-27 | 21.97 | 22.49 | 21.97 | 22.44 | 15.07 | qfq | 785,934 | 17,528,836 | 1.63% |
| 2023-10-26 | 21.82 | 22.14 | 21.48 | 22.08 | 14.83 | qfq | 967,200 | 21,144,795 | 1.05% |
| 2023-10-25 | 21.70 | 21.94 | 21.22 | 21.85 | 14.68 | qfq | 897,400 | 19,496,996 | 0.92% |
| 2023-10-24 | 20.67 | 21.65 | 20.51 | 21.65 | 14.54 | qfq | 927,400 | 19,691,322 | 6.23% |
| 2023-10-23 | 20.89 | 20.96 | 20.26 | 20.38 | 13.69 | qfq | 674,000 | 13,835,745 | -2.72% |
| 2023-10-20 | 21.45 | 21.46 | 20.78 | 20.95 | 14.07 | qfq | 727,934 | 15,331,084 | -1.23% |
| 2023-10-19 | 21.50 | 21.90 | 21.00 | 21.21 | 14.25 | qfq | 728,000 | 15,605,858 | -0.24% |
| 2023-10-18 | 21.80 | 21.80 | 21.15 | 21.26 | 14.28 | qfq | 631,334 | 13,464,774 | -1.62% |
| 2023-10-17 | 21.99 | 21.99 | 21.49 | 21.61 | 14.52 | qfq | 673,700 | 14,569,900 | -0.78% |
| 2023-10-16 | 21.80 | 21.98 | 21.33 | 21.78 | 14.63 | qfq | 1,003,700 | 21,811,275 | -0.37% |
| 2023-10-13 | 22.23 | 22.33 | 21.75 | 21.86 | 14.69 | qfq | 913,100 | 19,996,248 | -1.93% |
| 2023-10-12 | 22.70 | 22.70 | 22.15 | 22.29 | 14.97 | qfq | 1,043,246 | 23,230,622 | -0.58% |
| 2023-10-11 | 22.59 | 22.81 | 22.36 | 22.42 | 15.06 | qfq | 1,203,081 | 27,101,171 | -0.84% |
| 2023-10-10 | 22.80 | 23.12 | 22.53 | 22.61 | 15.19 | qfq | 1,096,500 | 24,934,266 | -0.70% |
| 2023-10-09 | 23.01 | 23.32 | 22.65 | 22.77 | 15.30 | qfq | 1,174,000 | 26,829,910 | -0.44% |
| 2023-09-28 | 22.52 | 22.96 | 22.52 | 22.87 | 15.36 | qfq | 1,565,500 | 35,668,633 | 1.02% |
| 2023-09-27 | 22.13 | 22.98 | 22.06 | 22.64 | 15.21 | qfq | 1,666,775 | 37,757,502 | 2.44% |
| 2023-09-26 | 21.91 | 22.32 | 21.49 | 22.10 | 14.85 | qfq | 1,067,600 | 23,492,964 | 1.10% |
| 2023-09-25 | 22.80 | 22.80 | 21.53 | 21.86 | 14.69 | qfq | 1,312,343 | 28,623,518 | -0.32% |
| 2023-09-22 | 21.58 | 21.99 | 21.10 | 21.93 | 14.73 | qfq | 1,020,026 | 22,041,407 | 3.20% |
| 2023-09-21 | 21.26 | 21.59 | 21.11 | 21.25 | 14.28 | qfq | 816,600 | 17,396,017 | -0.61% |
| 2023-09-20 | 21.75 | 21.82 | 21.29 | 21.38 | 14.36 | qfq | 652,900 | 14,039,843 | -1.52% |
| 2023-09-19 | 22.07 | 22.36 | 21.50 | 21.71 | 14.58 | qfq | 1,062,700 | 23,200,364 | -2.07% |
| 2023-09-18 | 21.45 | 22.62 | 21.22 | 22.17 | 14.89 | qfq | 1,519,940 | 33,580,664 | 3.50% |
| 2023-09-15 | 21.82 | 22.64 | 21.25 | 21.42 | 14.39 | qfq | 1,051,302 | 22,644,849 | -1.79% |
| 2023-09-14 | 22.05 | 22.09 | 21.58 | 21.81 | 14.65 | qfq | 989,200 | 21,551,313 | -1.09% |
| 2023-09-13 | 22.58 | 22.89 | 21.86 | 22.05 | 14.81 | qfq | 1,054,700 | 23,295,862 | -1.61% |
| 2023-09-12 | 22.90 | 23.03 | 22.39 | 22.41 | 15.05 | qfq | 1,082,900 | 24,424,404 | -1.45% |
| 2023-09-11 | 22.94 | 23.13 | 22.63 | 22.74 | 15.28 | qfq | 1,336,810 | 30,521,429 | -0.83% |
| 2023-09-08 | 22.79 | 23.49 | 22.74 | 22.93 | 15.40 | qfq | 1,756,898 | 40,454,160 | 0.35% |
| 2023-09-07 | 24.00 | 24.86 | 22.76 | 22.85 | 15.35 | qfq | 2,718,336 | 63,620,707 | -2.35% |
| 2023-09-06 | 23.34 | 23.65 | 23.23 | 23.40 | 15.72 | qfq | 1,485,200 | 34,787,367 | -0.04% |
| 2023-09-05 | 23.31 | 23.74 | 23.06 | 23.41 | 15.73 | qfq | 1,971,054 | 45,952,394 | 0.64% |
| 2023-09-04 | 22.71 | 23.35 | 22.68 | 23.26 | 15.63 | qfq | 2,314,593 | 53,330,657 | 3.38% |
| 2023-09-01 | 22.84 | 23.26 | 22.39 | 22.50 | 15.11 | qfq | 2,049,730 | 46,355,434 | -1.32% |
| 2023-08-31 | 22.50 | 23.07 | 21.75 | 22.80 | 15.32 | qfq | 3,928,380 | 89,415,249 | 2.56% |
| 2023-08-30 | 20.83 | 22.37 | 20.80 | 22.23 | 14.93 | qfq | 4,347,163 | 95,352,559 | 5.86% |
| 2023-08-29 | 19.61 | 21.12 | 19.36 | 21.00 | 14.11 | qfq | 3,839,435 | 79,013,084 | 7.03% |
| 2023-08-28 | 20.80 | 20.84 | 19.61 | 19.62 | 13.18 | qfq | 3,156,915 | 63,166,871 | 0.72% |
| 2023-08-25 | 20.53 | 20.55 | 19.28 | 19.48 | 13.09 | qfq | 4,192,176 | 82,604,969 | -5.48% |
| 2023-08-24 | 22.24 | 22.24 | 20.56 | 20.61 | 13.85 | qfq | 5,031,066 | 105,963,315 | -6.36% |
| 2023-08-23 | 22.80 | 22.83 | 21.72 | 22.01 | 14.79 | qfq | 4,304,306 | 95,559,081 | -4.10% |
| 2023-08-22 | 22.99 | 23.77 | 22.14 | 22.95 | 15.42 | qfq | 7,713,871 | 175,964,873 | -2.84% |
| 2023-08-21 | 24.04 | 26.07 | 23.15 | 23.62 | 15.87 | qfq | 9,545,899 | 231,469,529 | -3.98% |
| 2023-08-18 | 25.17 | 27.68 | 24.60 | 24.60 | 16.53 | qfq | 12,315,753 | 321,421,039 | -2.77% |
| 2023-08-17 | 25.74 | 26.10 | 24.12 | 25.30 | 17.00 | qfq | 9,818,599 | 243,580,852 | -1.56% |
| 2023-08-16 | 23.84 | 28.00 | 23.84 | 25.70 | 17.26 | qfq | 13,095,883 | 340,158,762 | 7.89% |
| 2023-08-15 | 23.30 | 24.79 | 23.30 | 23.82 | 16.00 | qfq | 10,185,027 | 245,072,808 | -4.72% |
| 2023-08-14 | 21.11 | 25.58 | 21.11 | 25.00 | 16.79 | qfq | 13,216,320 | 329,640,983 | 17.26% |
| 2023-08-11 | 21.98 | 22.43 | 21.00 | 21.32 | 14.32 | qfq | 2,259,389 | 48,629,712 | -3.00% |
| 2023-08-10 | 22.35 | 22.96 | 21.60 | 21.98 | 14.77 | qfq | 2,453,028 | 53,680,209 | -2.09% |
| 2023-08-09 | 22.30 | 22.64 | 21.89 | 22.45 | 15.08 | qfq | 3,359,302 | 74,487,087 | -0.44% |
| 2023-08-08 | 22.25 | 23.80 | 21.92 | 22.55 | 15.15 | qfq | 5,866,279 | 133,885,544 | 1.39% |
| 2023-08-07 | 20.70 | 22.86 | 20.31 | 22.24 | 14.94 | qfq | 4,355,145 | 95,687,839 | 7.91% |
| 2023-08-04 | 21.41 | 21.73 | 20.58 | 20.61 | 13.85 | qfq | 1,561,801 | 32,686,675 | -3.06% |
| 2023-08-03 | 21.50 | 21.78 | 21.16 | 21.26 | 14.28 | qfq | 1,529,000 | 32,799,008 | -3.32% |
| 2023-08-02 | 21.16 | 22.20 | 21.16 | 21.99 | 14.77 | qfq | 1,922,234 | 41,897,592 | 3.68% |
| 2023-08-01 | 21.50 | 21.54 | 21.16 | 21.21 | 14.25 | qfq | 1,119,292 | 23,826,200 | -1.62% |
| 2023-07-31 | 21.56 | 22.00 | 21.48 | 21.56 | 14.48 | qfq | 1,136,236 | 24,602,303 | -0.65% |
| 2023-07-28 | 21.77 | 22.27 | 21.25 | 21.70 | 14.58 | qfq | 1,497,625 | 32,518,626 | -0.78% |
| 2023-07-27 | 21.18 | 22.16 | 21.18 | 21.87 | 14.69 | qfq | 2,423,999 | 52,912,426 | 2.92% |
| 2023-07-26 | 21.19 | 21.52 | 20.80 | 21.25 | 14.28 | qfq | 1,349,483 | 28,519,268 | 1.09% |
| 2023-07-25 | 20.59 | 21.13 | 20.59 | 21.02 | 14.12 | qfq | 1,122,300 | 23,426,465 | 3.09% |
| 2023-07-24 | 20.21 | 20.59 | 20.21 | 20.39 | 13.70 | qfq | 620,300 | 12,663,155 | 0.10% |
| 2023-07-21 | 20.30 | 20.93 | 20.30 | 20.37 | 13.68 | qfq | 989,400 | 20,367,654 | -0.59% |
| 2023-07-20 | 21.20 | 21.29 | 20.38 | 20.49 | 13.76 | qfq | 1,949,585 | 40,350,859 | -3.30% |
| 2023-07-19 | 21.41 | 21.74 | 21.08 | 21.19 | 14.23 | qfq | 1,750,034 | 37,358,714 | -1.81% |
| 2023-07-18 | 21.65 | 21.89 | 21.45 | 21.58 | 14.50 | qfq | 1,266,054 | 27,367,622 | -1.19% |