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
密封科技301020.SZ
最近收盘价17.622026-07-17
最近交易日2026-07-17
成交量（股）2,993,914
成交额（元）54,322,350
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-27 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-26 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 18.73 | 18.78 | 17.53 | 17.62 | 17.62 | qfq | 2,993,914 | 54,322,350 | -5.62% |
| 2026-07-16 | 18.52 | 19.08 | 18.33 | 18.67 | 18.67 | qfq | 2,009,700 | 37,672,626 | 0.00% |
| 2026-07-15 | 18.79 | 19.15 | 18.60 | 18.67 | 18.67 | qfq | 2,428,504 | 45,714,585 | -1.58% |
| 2026-07-14 | 19.48 | 19.48 | 18.70 | 18.97 | 18.97 | qfq | 2,887,500 | 54,746,325 | -0.42% |
| 2026-07-13 | 20.08 | 20.16 | 19.01 | 19.05 | 19.05 | qfq | 2,841,063 | 55,279,685 | -6.30% |
| 2026-07-10 | 20.55 | 20.99 | 20.32 | 20.33 | 20.33 | qfq | 2,592,500 | 53,547,868 | -1.36% |
| 2026-07-09 | 20.46 | 20.70 | 19.92 | 20.61 | 20.61 | qfq | 2,782,300 | 56,539,049 | -0.43% |
| 2026-07-08 | 21.10 | 21.19 | 20.52 | 20.70 | 20.70 | qfq | 2,921,800 | 60,950,902 | -1.38% |
| 2026-07-07 | 21.81 | 21.88 | 20.88 | 20.99 | 20.99 | qfq | 2,548,832 | 54,165,666 | -3.63% |
| 2026-07-06 | 22.51 | 22.65 | 21.60 | 21.78 | 21.78 | qfq | 3,093,200 | 68,083,539 | -3.76% |
| 2026-07-03 | 21.78 | 23.03 | 21.60 | 22.63 | 22.63 | qfq | 4,221,814 | 95,194,080 | 3.90% |
| 2026-07-02 | 21.38 | 22.80 | 21.16 | 21.78 | 21.78 | qfq | 4,200,902 | 92,965,098 | 1.82% |
| 2026-07-01 | 21.63 | 22.00 | 21.08 | 21.39 | 21.39 | qfq | 3,712,760 | 79,896,608 | -2.06% |
| 2026-06-30 | 21.65 | 21.99 | 21.16 | 21.84 | 21.84 | qfq | 3,372,600 | 73,346,910 | 1.11% |
| 2026-06-29 | 22.72 | 22.95 | 21.21 | 21.60 | 21.60 | qfq | 6,082,707 | 132,711,064 | -5.05% |
| 2026-06-26 | 23.99 | 24.14 | 22.71 | 22.75 | 22.75 | qfq | 6,133,795 | 142,950,954 | -4.61% |
| 2026-06-25 | 25.24 | 25.50 | 23.79 | 23.85 | 23.85 | qfq | 7,382,404 | 178,834,416 | -7.20% |
| 2026-06-24 | 26.24 | 26.99 | 24.82 | 25.70 | 25.70 | qfq | 9,277,738 | 237,615,499 | -3.60% |
| 2026-06-23 | 24.75 | 26.76 | 24.61 | 26.66 | 26.66 | qfq | 9,597,861 | 250,468,670 | 7.76% |
| 2026-06-22 | 25.39 | 25.49 | 24.14 | 24.74 | 24.74 | qfq | 5,204,100 | 128,119,510 | -2.94% |
| 2026-06-18 | 25.36 | 26.05 | 25.08 | 25.49 | 25.49 | qfq | 4,992,527 | 127,351,492 | -0.62% |
| 2026-06-17 | 24.81 | 26.43 | 24.64 | 25.65 | 25.65 | qfq | 6,907,296 | 176,774,576 | 3.05% |
| 2026-06-16 | 24.38 | 25.20 | 24.20 | 24.89 | 24.89 | qfq | 4,820,100 | 119,349,941 | 1.14% |
| 2026-06-15 | 23.39 | 24.61 | 23.23 | 24.61 | 24.61 | qfq | 5,437,500 | 131,207,392 | 5.90% |
| 2026-06-12 | 23.80 | 24.16 | 23.17 | 23.24 | 23.24 | qfq | 5,264,253 | 124,133,847 | -0.94% |
| 2026-06-11 | 24.40 | 24.49 | 22.90 | 23.46 | 23.46 | qfq | 6,013,965 | 140,691,692 | -4.56% |
| 2026-06-10 | 23.90 | 24.58 | 23.60 | 24.58 | 24.58 | qfq | 6,132,828 | 148,995,751 | 2.29% |
| 2026-06-09 | 23.68 | 24.10 | 23.50 | 24.03 | 24.03 | qfq | 3,652,000 | 87,044,020 | 1.99% |
| 2026-06-08 | 23.18 | 24.14 | 23.12 | 23.56 | 23.56 | qfq | 3,728,000 | 88,137,578 | -3.44% |
| 2026-06-05 | 24.20 | 24.88 | 23.50 | 24.40 | 24.40 | qfq | 5,234,500 | 126,856,914 | 0.91% |
| 2026-06-04 | 24.57 | 24.73 | 23.85 | 24.18 | 24.18 | qfq | 5,069,100 | 122,345,634 | -2.54% |
| 2026-06-03 | 25.05 | 25.54 | 24.56 | 24.81 | 24.81 | qfq | 4,781,200 | 119,705,580 | -1.00% |
| 2026-06-02 | 25.60 | 25.99 | 24.55 | 25.06 | 25.06 | qfq | 4,316,887 | 107,873,635 | -2.41% |
| 2026-06-01 | 25.08 | 26.05 | 25.03 | 25.68 | 25.68 | qfq | 4,655,197 | 119,835,865 | -0.50% |
| 2026-05-29 | 27.24 | 27.49 | 25.45 | 25.81 | 25.81 | qfq | 6,778,996 | 176,650,862 | -6.49% |
| 2026-05-28 | 26.83 | 27.70 | 26.31 | 27.60 | 27.60 | qfq | 8,295,593 | 224,227,921 | 1.85% |
| 2026-05-27 | 28.00 | 29.10 | 26.88 | 27.10 | 27.10 | qfq | 8,886,100 | 246,164,941 | -5.05% |
| 2026-05-26 | 30.60 | 30.98 | 27.90 | 28.54 | 28.36 | qfq | 11,862,768 | 342,843,855 | -8.41% |
| 2026-05-25 | 31.77 | 32.88 | 30.89 | 31.16 | 30.96 | qfq | 11,590,842 | 367,341,534 | -1.92% |
| 2026-05-22 | 30.80 | 32.88 | 30.60 | 31.77 | 31.57 | qfq | 13,837,394 | 437,961,999 | -1.27% |
| 2026-05-21 | 32.40 | 34.99 | 29.36 | 32.18 | 31.98 | qfq | 20,661,403 | 651,274,789 | 3.77% |
| 2026-05-20 | 26.19 | 31.01 | 25.99 | 31.01 | 30.81 | qfq | 13,718,045 | 396,101,654 | 20.01% |
| 2026-05-19 | 23.75 | 25.88 | 23.60 | 25.84 | 25.68 | qfq | 8,380,383 | 210,295,229 | 8.75% |
| 2026-05-18 | 23.58 | 23.82 | 23.34 | 23.76 | 23.61 | qfq | 1,865,400 | 44,025,456 | 0.34% |
| 2026-05-15 | 23.48 | 24.05 | 23.30 | 23.68 | 23.53 | qfq | 2,084,200 | 49,509,561 | 0.21% |
| 2026-05-14 | 23.59 | 23.90 | 23.33 | 23.63 | 23.48 | qfq | 2,247,800 | 53,274,194 | 0.60% |
| 2026-05-13 | 23.36 | 23.68 | 23.26 | 23.49 | 23.34 | qfq | 1,536,300 | 36,050,085 | 0.21% |
| 2026-05-12 | 23.89 | 24.09 | 23.31 | 23.44 | 23.29 | qfq | 2,279,600 | 53,838,255 | -2.05% |
| 2026-05-11 | 24.00 | 24.47 | 23.66 | 23.93 | 23.78 | qfq | 3,737,200 | 89,962,687 | 2.00% |
| 2026-05-08 | 23.39 | 23.67 | 23.38 | 23.46 | 23.31 | qfq | 1,406,163 | 33,084,543 | 0.39% |
| 2026-05-07 | 23.60 | 23.67 | 23.34 | 23.37 | 23.22 | qfq | 1,759,394 | 41,289,661 | -0.85% |
| 2026-05-06 | 23.43 | 23.69 | 23.34 | 23.57 | 23.42 | qfq | 2,477,276 | 58,265,953 | 1.33% |
| 2026-04-30 | 22.97 | 23.42 | 22.97 | 23.26 | 23.11 | qfq | 1,620,100 | 37,703,992 | 1.26% |
| 2026-04-29 | 22.94 | 23.08 | 22.76 | 22.97 | 22.83 | qfq | 1,694,500 | 38,866,953 | -0.09% |
| 2026-04-28 | 23.16 | 23.35 | 22.90 | 22.99 | 22.85 | qfq | 1,720,900 | 39,767,606 | -0.04% |
| 2026-04-27 | 22.94 | 23.25 | 22.78 | 23.00 | 22.85 | qfq | 2,045,349 | 47,115,291 | -0.35% |
| 2026-04-24 | 22.49 | 23.18 | 22.49 | 23.08 | 22.93 | qfq | 2,085,900 | 47,760,723 | 1.81% |
| 2026-04-23 | 23.02 | 23.02 | 22.48 | 22.67 | 22.53 | qfq | 2,244,600 | 50,778,742 | -1.18% |
| 2026-04-22 | 22.44 | 22.98 | 22.30 | 22.94 | 22.80 | qfq | 3,002,900 | 68,197,701 | 2.23% |
| 2026-04-21 | 22.22 | 22.68 | 22.10 | 22.44 | 22.30 | qfq | 3,534,300 | 79,268,896 | 2.94% |
| 2026-04-20 | 21.71 | 21.87 | 21.68 | 21.80 | 21.66 | qfq | 769,300 | 16,743,582 | 0.14% |
| 2026-04-17 | 21.98 | 21.99 | 21.67 | 21.77 | 21.63 | qfq | 937,900 | 20,467,704 | -0.50% |
| 2026-04-16 | 21.44 | 22.00 | 21.30 | 21.88 | 21.74 | qfq | 1,347,800 | 29,268,005 | 2.43% |
| 2026-04-15 | 21.58 | 21.78 | 21.30 | 21.36 | 21.23 | qfq | 662,200 | 14,243,190 | -0.97% |
| 2026-04-14 | 21.86 | 21.86 | 21.40 | 21.57 | 21.43 | qfq | 863,800 | 18,663,628 | 0.19% |
| 2026-04-13 | 21.54 | 21.70 | 21.43 | 21.53 | 21.39 | qfq | 956,400 | 20,619,460 | -0.37% |
| 2026-04-10 | 21.59 | 21.98 | 21.46 | 21.61 | 21.47 | qfq | 1,118,800 | 24,276,394 | 0.14% |
| 2026-04-09 | 21.44 | 21.58 | 21.20 | 21.58 | 21.44 | qfq | 819,700 | 17,520,392 | 0.28% |
| 2026-04-08 | 21.20 | 21.55 | 21.15 | 21.52 | 21.38 | qfq | 1,081,200 | 23,141,276 | 3.31% |
| 2026-04-07 | 20.36 | 20.97 | 20.36 | 20.83 | 20.70 | qfq | 850,300 | 17,634,760 | 2.71% |
| 2026-04-03 | 21.09 | 21.15 | 20.21 | 20.28 | 20.15 | qfq | 1,050,308 | 21,506,002 | -3.34% |
| 2026-04-02 | 21.27 | 21.36 | 20.78 | 20.98 | 20.85 | qfq | 1,071,335 | 22,581,698 | -1.18% |
| 2026-04-01 | 21.10 | 21.32 | 21.01 | 21.23 | 21.10 | qfq | 1,262,397 | 26,741,025 | 2.31% |
| 2026-03-31 | 20.89 | 21.27 | 20.72 | 20.75 | 20.62 | qfq | 1,155,100 | 24,268,516 | -0.53% |
| 2026-03-30 | 20.31 | 20.86 | 20.23 | 20.86 | 20.73 | qfq | 1,050,700 | 21,685,942 | 1.46% |
| 2026-03-27 | 20.20 | 20.67 | 19.97 | 20.56 | 20.43 | qfq | 1,001,092 | 20,511,351 | 1.18% |
| 2026-03-26 | 20.58 | 20.93 | 20.23 | 20.32 | 20.19 | qfq | 1,088,200 | 22,278,415 | -1.41% |
| 2026-03-25 | 20.18 | 20.71 | 20.11 | 20.61 | 20.48 | qfq | 1,617,200 | 33,241,751 | 2.33% |
| 2026-03-24 | 19.76 | 20.19 | 19.33 | 20.14 | 20.01 | qfq | 1,800,524 | 35,651,379 | 3.71% |
| 2026-03-23 | 20.45 | 20.67 | 19.20 | 19.42 | 19.30 | qfq | 2,029,352 | 40,370,661 | -6.45% |
| 2026-03-20 | 21.80 | 21.84 | 20.75 | 20.76 | 20.63 | qfq | 1,881,758 | 39,721,432 | -4.11% |
| 2026-03-19 | 22.11 | 22.35 | 21.50 | 21.65 | 21.51 | qfq | 1,935,516 | 42,157,583 | -3.13% |
| 2026-03-18 | 22.03 | 22.37 | 21.79 | 22.35 | 22.21 | qfq | 1,226,016 | 27,120,640 | 1.78% |
| 2026-03-17 | 22.57 | 22.64 | 21.95 | 21.96 | 21.82 | qfq | 1,535,400 | 34,221,281 | -2.27% |
| 2026-03-16 | 22.50 | 22.60 | 22.22 | 22.47 | 22.33 | qfq | 1,097,121 | 24,603,219 | -0.09% |
| 2026-03-13 | 22.61 | 22.91 | 22.34 | 22.49 | 22.35 | qfq | 1,187,700 | 26,855,963 | -0.22% |
| 2026-03-12 | 23.15 | 23.22 | 22.46 | 22.54 | 22.40 | qfq | 1,484,284 | 33,684,530 | -2.68% |
| 2026-03-11 | 23.16 | 23.44 | 23.06 | 23.16 | 23.01 | qfq | 1,253,521 | 29,098,059 | -0.17% |
| 2026-03-10 | 22.53 | 23.23 | 22.52 | 23.20 | 23.05 | qfq | 1,563,317 | 35,941,050 | 3.57% |
| 2026-03-09 | 22.43 | 22.59 | 22.04 | 22.40 | 22.26 | qfq | 1,379,384 | 30,802,141 | -1.15% |
| 2026-03-06 | 22.07 | 22.77 | 22.02 | 22.66 | 22.52 | qfq | 1,650,153 | 37,231,737 | 2.86% |
| 2026-03-05 | 22.09 | 22.49 | 21.91 | 22.03 | 21.89 | qfq | 1,397,727 | 31,024,433 | 1.06% |
| 2026-03-04 | 21.70 | 22.15 | 21.65 | 21.80 | 21.66 | qfq | 1,456,563 | 31,869,043 | -1.27% |
| 2026-03-03 | 22.95 | 23.15 | 22.00 | 22.08 | 21.94 | qfq | 2,077,963 | 46,776,110 | -3.71% |
| 2026-03-02 | 23.52 | 23.66 | 22.78 | 22.93 | 22.79 | qfq | 2,526,000 | 58,384,071 | -3.09% |
| 2026-02-27 | 24.06 | 24.08 | 23.61 | 23.66 | 23.51 | qfq | 1,764,400 | 41,895,709 | -1.62% |
| 2026-02-26 | 24.01 | 24.05 | 23.83 | 24.05 | 23.90 | qfq | 1,255,800 | 30,066,402 | 0.71% |
| 2026-02-25 | 24.02 | 24.11 | 23.82 | 23.88 | 23.73 | qfq | 1,735,233 | 41,465,594 | -0.62% |
| 2026-02-24 | 23.54 | 24.09 | 23.54 | 24.03 | 23.88 | qfq | 2,199,533 | 52,581,861 | 2.47% |
| 2026-02-13 | 23.36 | 23.84 | 23.33 | 23.45 | 23.30 | qfq | 2,102,720 | 49,701,464 | -0.17% |
| 2026-02-12 | 23.56 | 23.72 | 23.31 | 23.49 | 23.34 | qfq | 1,269,300 | 29,922,815 | -0.17% |
| 2026-02-11 | 23.40 | 23.75 | 23.31 | 23.53 | 23.38 | qfq | 1,959,500 | 46,168,082 | 0.21% |
| 2026-02-10 | 23.44 | 23.49 | 23.21 | 23.48 | 23.33 | qfq | 1,895,800 | 44,335,294 | 0.34% |
| 2026-02-09 | 23.45 | 23.54 | 23.21 | 23.40 | 23.25 | qfq | 1,846,500 | 43,161,417 | 0.60% |
| 2026-02-06 | 23.30 | 23.65 | 23.03 | 23.26 | 23.11 | qfq | 1,777,700 | 41,629,857 | -0.26% |
| 2026-02-05 | 23.35 | 23.57 | 23.25 | 23.32 | 23.17 | qfq | 1,163,700 | 27,269,308 | -0.51% |
| 2026-02-04 | 23.52 | 23.85 | 23.32 | 23.44 | 23.29 | qfq | 1,967,900 | 46,364,785 | -0.26% |
| 2026-02-03 | 22.93 | 23.73 | 22.82 | 23.50 | 23.35 | qfq | 2,159,400 | 50,528,282 | 2.89% |
| 2026-02-02 | 23.10 | 23.32 | 22.77 | 22.84 | 22.70 | qfq | 1,545,900 | 35,718,238 | -1.59% |
| 2026-01-30 | 22.71 | 23.26 | 22.56 | 23.21 | 23.06 | qfq | 1,801,550 | 41,420,666 | 2.02% |
| 2026-01-29 | 23.20 | 23.35 | 22.61 | 22.75 | 22.61 | qfq | 1,563,100 | 35,902,054 | -1.47% |
| 2026-01-28 | 23.47 | 23.54 | 23.00 | 23.09 | 22.94 | qfq | 1,158,800 | 26,842,302 | -1.58% |
| 2026-01-27 | 23.50 | 23.56 | 22.71 | 23.46 | 23.31 | qfq | 1,872,648 | 43,509,616 | 0.04% |
| 2026-01-26 | 24.00 | 24.01 | 23.20 | 23.45 | 23.30 | qfq | 2,331,848 | 54,841,940 | -1.68% |
| 2026-01-23 | 23.83 | 24.02 | 23.80 | 23.85 | 23.70 | qfq | 2,193,507 | 52,521,636 | -0.21% |
| 2026-01-22 | 23.96 | 23.98 | 23.72 | 23.90 | 23.75 | qfq | 1,588,067 | 37,896,433 | 0.08% |
| 2026-01-21 | 23.47 | 23.89 | 23.33 | 23.88 | 23.73 | qfq | 1,887,500 | 44,723,427 | 0.80% |
| 2026-01-20 | 23.65 | 23.89 | 23.31 | 23.69 | 23.54 | qfq | 1,927,363 | 45,546,151 | 0.34% |
| 2026-01-19 | 23.39 | 23.66 | 23.26 | 23.61 | 23.46 | qfq | 1,812,970 | 42,727,899 | 0.90% |
| 2026-01-16 | 23.40 | 23.47 | 23.21 | 23.40 | 23.25 | qfq | 1,857,326 | 43,383,619 | 0.17% |
| 2026-01-15 | 22.92 | 23.38 | 22.90 | 23.36 | 23.21 | qfq | 1,602,637 | 37,185,079 | 1.57% |
| 2026-01-14 | 23.22 | 23.46 | 22.81 | 23.00 | 22.85 | qfq | 2,307,101 | 53,519,095 | -0.52% |
| 2026-01-13 | 23.10 | 23.31 | 22.76 | 23.12 | 22.97 | qfq | 1,927,700 | 44,452,314 | 0.13% |
| 2026-01-12 | 22.60 | 23.16 | 22.58 | 23.09 | 22.94 | qfq | 2,115,191 | 48,469,888 | 1.99% |
| 2026-01-09 | 22.58 | 22.66 | 22.40 | 22.64 | 22.50 | qfq | 1,601,600 | 36,121,011 | 0.27% |
| 2026-01-08 | 22.46 | 22.64 | 22.26 | 22.58 | 22.44 | qfq | 1,625,021 | 36,549,009 | 0.62% |
| 2026-01-07 | 22.32 | 22.64 | 22.24 | 22.44 | 22.30 | qfq | 1,959,231 | 44,046,608 | 0.54% |
| 2026-01-06 | 22.26 | 22.37 | 22.00 | 22.32 | 22.18 | qfq | 2,110,931 | 46,922,965 | 0.68% |
| 2026-01-05 | 22.16 | 22.40 | 21.92 | 22.17 | 22.03 | qfq | 1,808,270 | 40,164,402 | 0.32% |
| 2025-12-31 | 21.82 | 22.19 | 21.69 | 22.10 | 21.96 | qfq | 1,503,494 | 32,950,521 | 1.14% |
| 2025-12-30 | 21.76 | 22.10 | 21.59 | 21.85 | 21.71 | qfq | 969,500 | 21,162,998 | 0.28% |
| 2025-12-29 | 21.76 | 22.05 | 21.67 | 21.79 | 21.65 | qfq | 1,132,050 | 24,713,681 | 0.00% |
| 2025-12-26 | 22.11 | 22.11 | 21.58 | 21.79 | 21.65 | qfq | 2,060,699 | 44,997,947 | -1.22% |
| 2025-12-25 | 22.09 | 22.16 | 21.89 | 22.06 | 21.92 | qfq | 1,104,596 | 24,347,766 | 0.41% |
| 2025-12-24 | 21.86 | 22.03 | 21.78 | 21.97 | 21.83 | qfq | 850,200 | 18,644,976 | 0.37% |
| 2025-12-23 | 21.85 | 22.16 | 21.67 | 21.89 | 21.75 | qfq | 1,336,084 | 29,266,313 | 0.09% |
| 2025-12-22 | 22.40 | 22.40 | 21.86 | 21.87 | 21.73 | qfq | 1,288,829 | 28,352,027 | -0.46% |
| 2025-12-19 | 21.81 | 22.28 | 21.81 | 21.97 | 21.83 | qfq | 1,024,300 | 22,630,973 | 0.55% |
| 2025-12-18 | 21.65 | 22.10 | 21.53 | 21.85 | 21.71 | qfq | 1,266,430 | 27,730,143 | 0.37% |
| 2025-12-17 | 22.01 | 22.38 | 21.31 | 21.77 | 21.63 | qfq | 2,462,215 | 53,435,064 | -1.80% |
| 2025-12-16 | 23.10 | 23.10 | 22.07 | 22.17 | 22.03 | qfq | 2,767,894 | 62,136,579 | -4.23% |
| 2025-12-15 | 22.93 | 23.59 | 22.50 | 23.15 | 23.00 | qfq | 3,911,604 | 90,111,703 | 1.09% |
| 2025-12-12 | 24.43 | 24.43 | 22.85 | 22.90 | 22.76 | qfq | 5,849,353 | 136,973,971 | 3.01% |
| 2025-12-11 | 22.80 | 22.86 | 22.22 | 22.23 | 22.09 | qfq | 1,334,146 | 29,947,193 | -2.50% |
| 2025-12-10 | 22.63 | 23.00 | 22.55 | 22.80 | 22.66 | qfq | 1,509,919 | 34,395,266 | -0.18% |
| 2025-12-09 | 22.58 | 23.50 | 22.58 | 22.84 | 22.70 | qfq | 3,053,400 | 70,385,626 | 1.15% |
| 2025-12-08 | 22.52 | 22.70 | 22.51 | 22.58 | 22.44 | qfq | 664,100 | 15,014,654 | 0.44% |
| 2025-12-05 | 22.11 | 22.54 | 22.01 | 22.48 | 22.34 | qfq | 822,600 | 18,383,826 | 1.67% |
| 2025-12-04 | 22.40 | 22.40 | 22.06 | 22.11 | 21.97 | qfq | 671,700 | 14,916,949 | -1.29% |
| 2025-12-03 | 22.62 | 22.67 | 22.22 | 22.40 | 22.26 | qfq | 866,157 | 19,379,415 | -0.53% |
| 2025-12-02 | 22.74 | 22.74 | 22.46 | 22.52 | 22.38 | qfq | 890,009 | 20,089,222 | -1.27% |
| 2025-12-01 | 22.43 | 22.95 | 22.43 | 22.81 | 22.67 | qfq | 1,509,400 | 34,329,298 | 2.10% |
| 2025-11-28 | 22.48 | 22.48 | 22.13 | 22.34 | 22.20 | qfq | 962,900 | 21,526,897 | 0.72% |
| 2025-11-27 | 22.44 | 22.44 | 21.82 | 22.18 | 22.04 | qfq | 891,900 | 19,803,667 | 1.00% |
| 2025-11-26 | 22.01 | 22.32 | 21.86 | 21.96 | 21.82 | qfq | 928,006 | 20,487,687 | -0.09% |
| 2025-11-25 | 22.04 | 22.48 | 21.98 | 21.98 | 21.84 | qfq | 1,090,581 | 24,281,905 | 0.18% |
| 2025-11-24 | 21.76 | 22.14 | 21.60 | 21.94 | 21.80 | qfq | 872,475 | 19,080,223 | 1.34% |
| 2025-11-21 | 22.64 | 22.87 | 21.50 | 21.65 | 21.51 | qfq | 1,775,401 | 39,173,532 | -4.50% |
| 2025-11-20 | 22.99 | 22.99 | 22.62 | 22.67 | 22.53 | qfq | 822,300 | 18,724,809 | -0.13% |
| 2025-11-19 | 22.96 | 23.15 | 22.60 | 22.70 | 22.56 | qfq | 1,549,400 | 35,319,575 | -1.43% |
| 2025-11-18 | 23.43 | 23.65 | 22.88 | 23.03 | 22.88 | qfq | 2,489,416 | 57,537,065 | -2.29% |
| 2025-11-17 | 23.84 | 23.89 | 23.42 | 23.57 | 23.42 | qfq | 1,974,000 | 46,618,867 | -1.34% |
| 2025-11-14 | 23.43 | 24.30 | 23.32 | 23.89 | 23.74 | qfq | 4,345,630 | 103,919,139 | 2.18% |
| 2025-11-13 | 23.40 | 23.45 | 23.15 | 23.38 | 23.23 | qfq | 1,280,075 | 29,870,553 | 0.17% |
| 2025-11-12 | 23.47 | 23.50 | 23.19 | 23.34 | 23.19 | qfq | 1,119,400 | 26,118,163 | -0.34% |
| 2025-11-11 | 23.61 | 23.63 | 23.30 | 23.42 | 23.27 | qfq | 1,245,400 | 29,160,993 | -0.55% |
| 2025-11-10 | 23.53 | 23.69 | 23.40 | 23.55 | 23.40 | qfq | 1,047,400 | 24,636,828 | -0.04% |
| 2025-11-07 | 23.90 | 23.90 | 23.44 | 23.56 | 23.41 | qfq | 1,626,800 | 38,478,333 | -1.63% |
| 2025-11-06 | 23.84 | 23.98 | 23.62 | 23.95 | 23.80 | qfq | 1,840,975 | 43,894,037 | 0.55% |
| 2025-11-05 | 23.19 | 23.98 | 23.19 | 23.82 | 23.67 | qfq | 3,042,787 | 72,406,080 | 1.49% |
| 2025-11-04 | 23.48 | 23.70 | 23.25 | 23.47 | 23.32 | qfq | 1,315,508 | 30,890,660 | 0.00% |
| 2025-11-03 | 23.42 | 23.54 | 23.26 | 23.47 | 23.32 | qfq | 937,126 | 21,941,817 | 0.30% |
| 2025-10-31 | 23.26 | 23.52 | 23.02 | 23.40 | 23.25 | qfq | 1,177,907 | 27,575,519 | 0.60% |
| 2025-10-30 | 23.48 | 23.68 | 23.20 | 23.26 | 23.11 | qfq | 1,454,100 | 34,051,071 | -1.36% |
| 2025-10-29 | 23.78 | 23.78 | 23.46 | 23.58 | 23.43 | qfq | 1,292,060 | 30,441,866 | -0.72% |
| 2025-10-28 | 23.52 | 23.90 | 23.36 | 23.75 | 23.60 | qfq | 1,949,121 | 46,215,958 | 0.72% |
| 2025-10-27 | 23.42 | 23.68 | 22.97 | 23.58 | 23.43 | qfq | 2,179,744 | 50,936,523 | 2.17% |
| 2025-10-24 | 23.30 | 23.30 | 22.87 | 23.08 | 22.93 | qfq | 1,322,596 | 30,494,797 | 0.09% |
| 2025-10-23 | 22.55 | 23.08 | 22.55 | 23.06 | 22.91 | qfq | 1,920,787 | 43,948,713 | 1.59% |
| 2025-10-22 | 22.48 | 22.79 | 22.48 | 22.70 | 22.56 | qfq | 1,168,200 | 26,491,287 | 0.27% |
| 2025-10-21 | 22.38 | 22.68 | 22.11 | 22.64 | 22.50 | qfq | 1,504,700 | 33,872,122 | 1.75% |
| 2025-10-20 | 21.95 | 22.48 | 21.95 | 22.25 | 22.11 | qfq | 1,246,000 | 27,763,423 | 1.88% |
| 2025-10-17 | 22.43 | 22.51 | 21.84 | 21.84 | 21.70 | qfq | 1,340,044 | 29,674,166 | -2.63% |
| 2025-10-16 | 22.49 | 22.95 | 22.35 | 22.43 | 22.29 | qfq | 1,495,500 | 33,724,003 | -0.36% |
| 2025-10-15 | 22.66 | 22.89 | 22.41 | 22.51 | 22.37 | qfq | 1,998,293 | 45,184,556 | -0.66% |
| 2025-10-14 | 22.56 | 24.18 | 22.52 | 22.66 | 22.52 | qfq | 2,713,163 | 63,011,449 | 0.71% |
| 2025-10-13 | 22.46 | 22.60 | 21.40 | 22.50 | 22.36 | qfq | 1,618,700 | 36,023,069 | -1.53% |
| 2025-10-10 | 22.85 | 23.15 | 22.76 | 22.85 | 22.71 | qfq | 1,169,800 | 26,852,639 | 0.09% |
| 2025-10-09 | 22.75 | 22.97 | 22.46 | 22.83 | 22.69 | qfq | 1,258,507 | 28,643,297 | 0.35% |
| 2025-09-30 | 22.88 | 22.88 | 22.64 | 22.75 | 22.61 | qfq | 1,027,093 | 23,364,729 | -0.26% |
| 2025-09-29 | 22.38 | 22.96 | 22.11 | 22.81 | 22.67 | qfq | 1,516,900 | 34,361,344 | 1.92% |
| 2025-09-26 | 22.48 | 22.88 | 22.23 | 22.38 | 22.24 | qfq | 1,503,570 | 33,901,529 | -0.84% |
| 2025-09-25 | 22.93 | 23.17 | 22.55 | 22.57 | 22.28 | qfq | 1,861,500 | 42,541,804 | -2.00% |
| 2025-09-24 | 22.80 | 23.04 | 22.52 | 23.03 | 22.73 | qfq | 1,507,625 | 34,511,394 | 0.70% |
| 2025-09-23 | 23.09 | 23.27 | 22.04 | 22.87 | 22.57 | qfq | 2,527,344 | 56,972,858 | -1.25% |
| 2025-09-22 | 23.32 | 23.90 | 23.03 | 23.16 | 22.86 | qfq | 1,721,500 | 40,176,128 | 0.22% |
| 2025-09-19 | 23.33 | 23.56 | 23.08 | 23.11 | 22.81 | qfq | 1,763,795 | 40,980,827 | -0.94% |
| 2025-09-18 | 24.06 | 24.10 | 23.11 | 23.33 | 23.03 | qfq | 2,518,550 | 59,690,903 | -2.63% |
| 2025-09-17 | 23.80 | 24.22 | 23.60 | 23.96 | 23.65 | qfq | 2,866,729 | 68,786,880 | 0.67% |
| 2025-09-16 | 23.38 | 23.80 | 23.23 | 23.80 | 23.49 | qfq | 1,874,650 | 44,192,595 | 1.84% |
| 2025-09-15 | 23.40 | 23.52 | 23.22 | 23.37 | 23.07 | qfq | 1,171,100 | 27,388,654 | -0.04% |
| 2025-09-12 | 23.77 | 23.77 | 23.32 | 23.38 | 23.08 | qfq | 1,899,800 | 44,703,394 | -1.64% |
| 2025-09-11 | 23.22 | 23.78 | 23.00 | 23.77 | 23.46 | qfq | 2,372,121 | 55,699,344 | 2.15% |
| 2025-09-10 | 23.28 | 23.60 | 23.10 | 23.27 | 22.97 | qfq | 1,098,300 | 25,629,115 | -0.13% |
| 2025-09-09 | 23.46 | 23.70 | 23.23 | 23.30 | 23.00 | qfq | 1,477,500 | 34,591,037 | -1.60% |
| 2025-09-08 | 23.26 | 23.69 | 23.19 | 23.68 | 23.37 | qfq | 1,594,300 | 37,327,394 | 1.81% |
| 2025-09-05 | 22.84 | 23.26 | 22.73 | 23.26 | 22.96 | qfq | 1,425,956 | 32,909,208 | 1.84% |
| 2025-09-04 | 22.72 | 23.08 | 22.43 | 22.84 | 22.55 | qfq | 1,828,756 | 41,835,761 | 0.53% |
| 2025-09-03 | 23.46 | 23.76 | 22.65 | 22.72 | 22.43 | qfq | 1,758,000 | 40,640,363 | -3.20% |
| 2025-09-02 | 23.75 | 23.86 | 23.04 | 23.47 | 23.17 | qfq | 2,570,860 | 60,075,319 | -1.68% |
| 2025-09-01 | 23.66 | 23.96 | 23.52 | 23.87 | 23.56 | qfq | 2,147,900 | 51,027,232 | 0.34% |
| 2025-08-29 | 23.61 | 23.80 | 23.25 | 23.79 | 23.48 | qfq | 2,249,500 | 53,034,591 | 0.72% |
| 2025-08-28 | 23.68 | 24.02 | 22.81 | 23.62 | 23.32 | qfq | 3,619,090 | 84,866,118 | -0.21% |
| 2025-08-27 | 24.30 | 24.56 | 23.65 | 23.67 | 23.36 | qfq | 3,903,944 | 94,366,351 | -2.95% |
| 2025-08-26 | 24.48 | 24.56 | 24.11 | 24.39 | 24.08 | qfq | 2,568,577 | 62,606,813 | -0.65% |
| 2025-08-25 | 24.63 | 24.81 | 24.03 | 24.55 | 24.23 | qfq | 5,505,607 | 134,098,883 | -0.24% |
| 2025-08-22 | 25.04 | 25.29 | 24.52 | 24.61 | 24.29 | qfq | 5,187,148 | 128,305,398 | -2.53% |
| 2025-08-21 | 26.26 | 26.36 | 25.04 | 25.25 | 24.92 | qfq | 7,077,621 | 179,651,113 | -3.92% |
| 2025-08-20 | 24.63 | 26.29 | 24.43 | 26.28 | 25.94 | qfq | 9,342,387 | 239,689,721 | 6.14% |
| 2025-08-19 | 24.63 | 25.33 | 24.43 | 24.76 | 24.44 | qfq | 3,872,846 | 96,044,974 | 0.08% |
| 2025-08-18 | 24.72 | 25.08 | 24.52 | 24.74 | 24.42 | qfq | 5,995,497 | 148,340,921 | -1.04% |
| 2025-08-15 | 23.35 | 25.37 | 22.96 | 25.00 | 24.68 | qfq | 6,362,118 | 155,363,052 | 6.84% |
| 2025-08-14 | 24.12 | 24.58 | 23.40 | 23.40 | 23.10 | qfq | 2,316,087 | 54,918,836 | -2.99% |
| 2025-08-13 | 23.95 | 24.38 | 23.70 | 24.12 | 23.81 | qfq | 2,338,300 | 56,216,856 | 0.88% |
| 2025-08-12 | 24.08 | 24.08 | 23.70 | 23.91 | 23.60 | qfq | 1,756,420 | 41,903,805 | -0.99% |
| 2025-08-11 | 23.31 | 24.15 | 23.31 | 24.15 | 23.84 | qfq | 2,970,696 | 71,084,833 | 3.21% |
| 2025-08-08 | 23.34 | 23.44 | 23.03 | 23.40 | 23.10 | qfq | 1,459,996 | 33,965,320 | 0.26% |
| 2025-08-07 | 23.53 | 23.66 | 23.26 | 23.34 | 23.04 | qfq | 1,866,496 | 43,729,473 | -0.72% |
| 2025-08-06 | 23.34 | 23.69 | 23.34 | 23.51 | 23.21 | qfq | 2,265,770 | 53,285,833 | 0.30% |
| 2025-08-05 | 22.80 | 23.49 | 22.80 | 23.44 | 23.14 | qfq | 2,707,200 | 62,793,629 | 2.81% |
| 2025-08-04 | 22.42 | 22.86 | 22.33 | 22.80 | 22.51 | qfq | 1,469,700 | 33,365,992 | 1.60% |
| 2025-08-01 | 22.31 | 22.65 | 22.30 | 22.44 | 22.15 | qfq | 1,623,800 | 36,482,619 | 0.58% |
| 2025-07-31 | 22.48 | 22.91 | 22.23 | 22.31 | 22.02 | qfq | 1,951,820 | 43,975,119 | -1.20% |
| 2025-07-30 | 23.02 | 23.07 | 22.40 | 22.58 | 22.29 | qfq | 2,190,610 | 49,605,077 | -1.91% |
| 2025-07-29 | 23.18 | 23.31 | 22.84 | 23.02 | 22.72 | qfq | 1,900,600 | 43,705,643 | -1.37% |
| 2025-07-28 | 23.05 | 23.36 | 22.99 | 23.34 | 23.04 | qfq | 2,135,300 | 49,525,351 | 1.35% |
| 2025-07-25 | 22.90 | 23.08 | 22.83 | 23.03 | 22.73 | qfq | 1,859,971 | 42,703,131 | 0.52% |
| 2025-07-24 | 23.02 | 23.20 | 22.86 | 22.91 | 22.61 | qfq | 2,107,893 | 48,427,354 | -0.48% |
| 2025-07-23 | 23.40 | 23.48 | 22.90 | 23.02 | 22.72 | qfq | 3,024,264 | 69,972,198 | -1.96% |
| 2025-07-22 | 23.52 | 24.16 | 23.28 | 23.48 | 23.18 | qfq | 5,042,929 | 119,329,441 | -1.51% |
| 2025-07-21 | 23.02 | 24.24 | 22.73 | 23.84 | 23.53 | qfq | 5,939,300 | 139,557,091 | 3.65% |
| 2025-07-18 | 23.09 | 23.21 | 22.80 | 23.00 | 22.70 | qfq | 2,704,900 | 62,138,532 | -0.61% |
| 2025-07-17 | 22.48 | 23.24 | 22.32 | 23.14 | 22.84 | qfq | 3,387,371 | 77,463,536 | 2.84% |
| 2025-07-16 | 22.27 | 22.70 | 22.21 | 22.50 | 22.21 | qfq | 2,071,771 | 46,651,569 | 0.94% |
| 2025-07-15 | 22.36 | 22.58 | 21.99 | 22.29 | 22.00 | qfq | 1,947,400 | 43,269,894 | -0.67% |
| 2025-07-14 | 22.01 | 22.52 | 21.96 | 22.44 | 22.15 | qfq | 2,237,973 | 49,931,010 | 2.09% |
| 2025-07-11 | 22.13 | 22.28 | 21.85 | 21.98 | 21.70 | qfq | 1,969,273 | 43,354,796 | -1.12% |
| 2025-07-10 | 22.20 | 22.60 | 22.06 | 22.23 | 21.94 | qfq | 2,266,100 | 50,557,953 | 0.00% |
| 2025-07-09 | 22.35 | 22.44 | 22.13 | 22.23 | 21.94 | qfq | 2,767,700 | 61,634,463 | -0.67% |
| 2025-07-08 | 22.03 | 22.60 | 21.74 | 22.38 | 22.09 | qfq | 3,907,050 | 86,966,564 | 2.57% |
| 2025-07-07 | 21.51 | 21.83 | 21.48 | 21.82 | 21.54 | qfq | 1,213,700 | 26,325,906 | 0.93% |
| 2025-07-04 | 21.92 | 21.92 | 21.56 | 21.62 | 21.34 | qfq | 1,578,973 | 34,267,007 | -1.50% |
| 2025-07-03 | 21.92 | 21.98 | 21.64 | 21.95 | 21.67 | qfq | 1,569,700 | 34,301,316 | 0.73% |
| 2025-07-02 | 21.90 | 21.95 | 21.60 | 21.79 | 21.51 | qfq | 1,373,160 | 29,839,573 | -0.68% |
| 2025-07-01 | 21.83 | 22.21 | 21.68 | 21.94 | 21.66 | qfq | 2,297,300 | 50,318,164 | 0.50% |
| 2025-06-30 | 21.86 | 21.86 | 21.60 | 21.83 | 21.55 | qfq | 1,902,500 | 41,386,323 | 0.65% |
| 2025-06-27 | 21.59 | 21.97 | 21.57 | 21.69 | 21.41 | qfq | 1,968,629 | 42,709,807 | 1.02% |
| 2025-06-26 | 21.72 | 21.79 | 21.31 | 21.47 | 21.19 | qfq | 1,818,000 | 39,167,278 | -1.15% |
| 2025-06-25 | 21.84 | 21.89 | 21.47 | 21.72 | 21.44 | qfq | 2,384,400 | 51,585,890 | -0.32% |
| 2025-06-24 | 20.76 | 21.83 | 20.67 | 21.79 | 21.51 | qfq | 3,532,760 | 75,661,449 | 5.78% |
| 2025-06-23 | 20.20 | 20.63 | 20.18 | 20.60 | 20.33 | qfq | 1,207,200 | 24,711,677 | 1.43% |
| 2025-06-20 | 20.50 | 21.05 | 20.22 | 20.31 | 20.05 | qfq | 1,745,600 | 35,898,278 | -1.02% |
| 2025-06-19 | 20.96 | 21.21 | 20.50 | 20.52 | 20.26 | qfq | 1,908,800 | 39,785,110 | -2.75% |
| 2025-06-18 | 20.99 | 21.11 | 20.62 | 21.10 | 20.83 | qfq | 1,499,500 | 31,338,209 | 0.38% |
| 2025-06-17 | 21.14 | 21.27 | 20.81 | 21.02 | 20.75 | qfq | 1,418,100 | 29,754,525 | -0.71% |
| 2025-06-16 | 21.17 | 21.34 | 21.06 | 21.17 | 20.90 | qfq | 1,699,400 | 35,990,512 | -0.09% |
| 2025-06-13 | 21.60 | 21.70 | 21.01 | 21.19 | 20.92 | qfq | 2,771,200 | 58,959,505 | -2.17% |
| 2025-06-12 | 21.98 | 22.12 | 21.46 | 21.66 | 21.38 | qfq | 3,420,900 | 74,105,964 | -0.96% |
| 2025-06-11 | 20.96 | 22.18 | 20.96 | 21.87 | 21.59 | qfq | 4,738,621 | 102,826,478 | 4.39% |
| 2025-06-10 | 21.21 | 21.43 | 20.66 | 20.95 | 20.68 | qfq | 2,080,587 | 43,798,691 | -1.50% |
| 2025-06-09 | 21.04 | 21.36 | 20.93 | 21.27 | 21.00 | qfq | 2,217,400 | 47,007,233 | 1.09% |
| 2025-06-06 | 20.98 | 21.08 | 20.88 | 21.04 | 20.77 | qfq | 1,511,287 | 31,718,864 | -0.05% |
| 2025-06-05 | 20.91 | 21.14 | 20.76 | 21.05 | 20.78 | qfq | 1,907,000 | 39,993,315 | 0.53% |
| 2025-06-04 | 21.24 | 21.35 | 20.86 | 20.94 | 20.67 | qfq | 2,601,800 | 54,696,229 | -1.37% |
| 2025-06-03 | 20.90 | 21.55 | 20.70 | 21.23 | 20.96 | qfq | 3,923,387 | 82,899,727 | 1.72% |
| 2025-05-30 | 20.85 | 21.20 | 20.30 | 20.87 | 20.60 | qfq | 3,098,587 | 64,453,108 | 0.10% |
| 2025-05-29 | 20.17 | 21.12 | 20.12 | 20.85 | 20.58 | qfq | 3,225,300 | 67,029,692 | 3.47% |
| 2025-05-28 | 20.27 | 20.59 | 20.11 | 20.15 | 19.73 | qfq | 1,229,800 | 24,980,868 | -0.59% |
| 2025-05-27 | 20.10 | 20.49 | 19.90 | 20.27 | 19.85 | qfq | 1,149,400 | 23,176,715 | 0.05% |
| 2025-05-26 | 20.09 | 20.53 | 20.02 | 20.26 | 19.84 | qfq | 1,098,100 | 22,174,409 | 0.85% |
| 2025-05-23 | 20.27 | 20.60 | 20.01 | 20.09 | 19.67 | qfq | 1,656,900 | 33,669,290 | -0.89% |
| 2025-05-22 | 20.40 | 20.90 | 20.21 | 20.27 | 19.85 | qfq | 1,727,960 | 35,391,817 | -1.60% |
| 2025-05-21 | 21.10 | 21.15 | 20.38 | 20.60 | 20.17 | qfq | 2,198,400 | 45,467,909 | -2.32% |
| 2025-05-20 | 20.79 | 21.10 | 20.65 | 21.09 | 20.65 | qfq | 1,336,287 | 27,940,197 | 1.44% |
| 2025-05-19 | 20.85 | 20.88 | 20.50 | 20.79 | 20.36 | qfq | 1,389,400 | 28,797,112 | 0.05% |
| 2025-05-16 | 20.53 | 20.99 | 20.31 | 20.78 | 20.35 | qfq | 1,446,300 | 30,181,059 | 1.02% |
| 2025-05-15 | 20.66 | 20.88 | 20.41 | 20.57 | 20.14 | qfq | 1,213,200 | 25,011,762 | -0.34% |
| 2025-05-14 | 20.75 | 21.05 | 20.50 | 20.64 | 20.21 | qfq | 1,632,100 | 33,714,515 | -1.01% |
| 2025-05-13 | 21.23 | 21.26 | 20.77 | 20.85 | 20.42 | qfq | 1,284,000 | 26,871,220 | -0.71% |
| 2025-05-12 | 21.10 | 21.25 | 20.79 | 21.00 | 20.56 | qfq | 1,723,700 | 36,215,252 | 1.30% |
| 2025-05-09 | 21.17 | 21.20 | 20.70 | 20.73 | 20.30 | qfq | 1,904,340 | 39,754,456 | -2.22% |
| 2025-05-08 | 20.57 | 21.37 | 20.45 | 21.20 | 20.76 | qfq | 3,035,700 | 64,125,827 | 2.71% |
| 2025-05-07 | 20.79 | 20.97 | 20.45 | 20.64 | 20.21 | qfq | 2,211,640 | 45,808,723 | 0.24% |
| 2025-05-06 | 20.01 | 20.78 | 20.01 | 20.59 | 20.16 | qfq | 2,180,300 | 44,778,654 | 2.95% |
| 2025-04-30 | 19.70 | 20.13 | 19.70 | 20.00 | 19.59 | qfq | 1,578,000 | 31,496,704 | 1.78% |
| 2025-04-29 | 19.42 | 19.89 | 19.08 | 19.65 | 19.24 | qfq | 1,718,700 | 33,810,653 | 1.92% |
| 2025-04-28 | 19.53 | 19.55 | 19.10 | 19.28 | 18.88 | qfq | 1,552,000 | 29,915,302 | -0.98% |
| 2025-04-25 | 19.41 | 19.75 | 19.14 | 19.47 | 19.07 | qfq | 2,298,600 | 44,791,292 | 1.94% |
| 2025-04-24 | 19.14 | 19.34 | 18.84 | 19.10 | 18.70 | qfq | 2,141,040 | 40,864,494 | -0.21% |
| 2025-04-23 | 18.62 | 19.28 | 18.58 | 19.14 | 18.74 | qfq | 2,450,840 | 46,540,506 | 3.68% |
| 2025-04-22 | 18.32 | 18.60 | 18.29 | 18.46 | 18.08 | qfq | 1,324,500 | 24,411,794 | -0.22% |
| 2025-04-21 | 18.00 | 18.50 | 17.95 | 18.50 | 18.12 | qfq | 1,516,175 | 27,780,500 | 2.27% |
| 2025-04-18 | 18.13 | 18.25 | 17.90 | 18.09 | 17.71 | qfq | 1,134,200 | 20,518,903 | -0.22% |
| 2025-04-17 | 18.06 | 18.46 | 17.94 | 18.13 | 17.75 | qfq | 1,254,100 | 22,946,331 | -0.33% |
| 2025-04-16 | 18.52 | 18.60 | 17.83 | 18.19 | 17.81 | qfq | 1,568,800 | 28,577,779 | -2.15% |
| 2025-04-15 | 18.69 | 18.77 | 18.35 | 18.59 | 18.20 | qfq | 1,647,900 | 30,554,210 | 0.43% |
| 2025-04-14 | 18.51 | 18.79 | 18.48 | 18.51 | 18.13 | qfq | 1,784,600 | 33,203,590 | 1.26% |
| 2025-04-11 | 17.89 | 18.53 | 17.68 | 18.28 | 17.90 | qfq | 2,290,400 | 41,790,475 | 1.33% |
| 2025-04-10 | 17.86 | 18.55 | 17.86 | 18.04 | 17.67 | qfq | 3,042,100 | 55,523,633 | 3.09% |
| 2025-04-09 | 16.69 | 17.65 | 15.45 | 17.50 | 17.14 | qfq | 3,595,400 | 60,329,659 | 1.80% |
| 2025-04-08 | 16.86 | 17.68 | 16.51 | 17.19 | 16.83 | qfq | 3,544,837 | 60,608,674 | 1.96% |
| 2025-04-07 | 19.50 | 20.00 | 16.86 | 16.86 | 16.51 | qfq | 3,645,700 | 65,696,490 | -19.98% |
| 2025-04-03 | 21.01 | 21.50 | 20.80 | 21.07 | 20.63 | qfq | 1,816,400 | 38,366,646 | -1.73% |
| 2025-04-02 | 21.42 | 21.86 | 21.37 | 21.44 | 21.00 | qfq | 1,682,996 | 36,359,339 | -0.56% |
| 2025-04-01 | 21.60 | 22.06 | 21.50 | 21.56 | 21.11 | qfq | 2,380,396 | 51,754,729 | -0.19% |
| 2025-03-31 | 21.33 | 21.69 | 20.70 | 21.60 | 21.15 | qfq | 3,084,700 | 65,093,187 | 0.23% |
| 2025-03-28 | 21.81 | 22.10 | 21.53 | 21.55 | 21.10 | qfq | 2,070,092 | 45,160,323 | -1.46% |
| 2025-03-27 | 22.10 | 22.17 | 21.45 | 21.87 | 21.42 | qfq | 2,955,521 | 64,413,043 | -1.62% |
| 2025-03-26 | 21.99 | 22.45 | 21.95 | 22.23 | 21.77 | qfq | 3,538,000 | 78,705,566 | 1.46% |
| 2025-03-25 | 21.80 | 22.26 | 21.44 | 21.91 | 21.46 | qfq | 3,419,315 | 74,757,679 | 0.32% |
| 2025-03-24 | 22.40 | 22.50 | 21.23 | 21.84 | 21.39 | qfq | 4,208,936 | 91,732,920 | -2.06% |
| 2025-03-21 | 23.00 | 23.15 | 22.23 | 22.30 | 21.84 | qfq | 6,319,665 | 142,507,253 | -5.59% |
| 2025-03-20 | 23.20 | 23.85 | 22.91 | 23.62 | 23.13 | qfq | 6,244,831 | 146,150,332 | 0.77% |
| 2025-03-19 | 24.00 | 24.40 | 23.18 | 23.44 | 22.95 | qfq | 7,613,242 | 179,696,271 | -3.54% |
| 2025-03-18 | 24.50 | 25.00 | 23.65 | 24.30 | 23.80 | qfq | 10,328,002 | 249,294,404 | -2.02% |
| 2025-03-17 | 25.00 | 26.89 | 24.20 | 24.80 | 24.29 | qfq | 14,182,579 | 363,061,534 | -2.36% |
| 2025-03-14 | 23.85 | 25.98 | 22.92 | 25.40 | 24.87 | qfq | 14,101,198 | 341,658,211 | 3.67% |
| 2025-03-13 | 22.95 | 24.90 | 22.12 | 24.50 | 23.99 | qfq | 14,428,631 | 335,376,618 | 6.57% |
| 2025-03-12 | 21.40 | 25.30 | 21.40 | 22.99 | 22.51 | qfq | 12,336,256 | 282,230,967 | 8.96% |
| 2025-03-11 | 20.30 | 21.20 | 20.20 | 21.10 | 20.66 | qfq | 3,990,000 | 82,947,716 | 2.18% |
| 2025-03-10 | 20.21 | 21.08 | 20.10 | 20.65 | 20.22 | qfq | 3,796,000 | 78,141,070 | 1.67% |
| 2025-03-07 | 20.20 | 20.41 | 20.00 | 20.31 | 19.89 | qfq | 1,981,844 | 40,057,561 | 1.10% |
| 2025-03-06 | 19.76 | 20.28 | 19.76 | 20.09 | 19.67 | qfq | 1,727,100 | 34,602,254 | 1.82% |
| 2025-03-05 | 19.62 | 19.79 | 19.47 | 19.73 | 19.32 | qfq | 1,187,300 | 23,293,511 | 0.56% |
| 2025-03-04 | 19.20 | 19.64 | 19.05 | 19.62 | 19.21 | qfq | 1,405,600 | 27,433,569 | 1.87% |
| 2025-03-03 | 19.26 | 19.59 | 19.06 | 19.26 | 18.86 | qfq | 1,402,300 | 27,163,482 | 0.16% |
| 2025-02-28 | 19.68 | 19.84 | 19.18 | 19.23 | 18.83 | qfq | 1,317,500 | 25,612,855 | -3.22% |
| 2025-02-27 | 19.99 | 20.08 | 19.50 | 19.87 | 19.46 | qfq | 1,655,700 | 32,711,782 | -0.35% |
| 2025-02-26 | 19.56 | 20.10 | 19.56 | 19.94 | 19.53 | qfq | 2,029,269 | 40,397,762 | 1.94% |
| 2025-02-25 | 19.26 | 19.79 | 19.18 | 19.56 | 19.15 | qfq | 1,569,221 | 30,675,874 | 0.46% |
| 2025-02-24 | 19.46 | 19.58 | 19.23 | 19.47 | 19.07 | qfq | 1,378,000 | 26,763,827 | -0.31% |
| 2025-02-21 | 19.63 | 19.69 | 19.30 | 19.53 | 19.12 | qfq | 1,390,798 | 27,105,954 | -0.20% |
| 2025-02-20 | 19.28 | 19.57 | 19.07 | 19.57 | 19.16 | qfq | 1,595,544 | 30,904,682 | 1.50% |
| 2025-02-19 | 18.60 | 19.29 | 18.60 | 19.28 | 18.88 | qfq | 1,435,565 | 27,427,336 | 3.32% |
| 2025-02-18 | 19.23 | 19.38 | 18.63 | 18.66 | 18.27 | qfq | 1,414,300 | 26,860,146 | -2.96% |
| 2025-02-17 | 19.00 | 19.28 | 18.92 | 19.23 | 18.83 | qfq | 1,344,300 | 25,729,814 | 1.69% |
| 2025-02-14 | 18.93 | 19.16 | 18.77 | 18.91 | 18.52 | qfq | 852,600 | 16,137,575 | -0.11% |
| 2025-02-13 | 19.23 | 19.33 | 18.91 | 18.93 | 18.54 | qfq | 946,021 | 18,053,564 | -1.66% |
| 2025-02-12 | 19.38 | 19.40 | 19.11 | 19.25 | 18.85 | qfq | 1,295,892 | 24,948,281 | -0.62% |
| 2025-02-11 | 19.42 | 19.49 | 19.11 | 19.37 | 18.97 | qfq | 1,098,975 | 21,160,816 | -0.15% |
| 2025-02-10 | 19.39 | 19.40 | 19.12 | 19.40 | 19.00 | qfq | 1,232,126 | 23,740,774 | 0.52% |
| 2025-02-07 | 19.29 | 19.47 | 19.00 | 19.30 | 18.90 | qfq | 1,719,461 | 33,196,835 | 0.05% |
| 2025-02-06 | 18.90 | 19.29 | 18.90 | 19.29 | 18.89 | qfq | 1,200,200 | 22,984,261 | 1.69% |
| 2025-02-05 | 18.86 | 19.05 | 18.78 | 18.97 | 18.58 | qfq | 875,534 | 16,567,065 | 0.80% |
| 2025-01-27 | 19.11 | 19.17 | 18.78 | 18.82 | 18.43 | qfq | 905,421 | 17,148,588 | -0.69% |
| 2025-01-24 | 18.71 | 19.01 | 18.48 | 18.95 | 18.56 | qfq | 1,135,025 | 21,289,906 | 1.88% |
| 2025-01-23 | 18.75 | 19.05 | 18.59 | 18.60 | 18.21 | qfq | 987,213 | 18,602,749 | 0.11% |
| 2025-01-22 | 18.43 | 18.74 | 18.33 | 18.58 | 18.19 | qfq | 825,800 | 15,351,794 | -0.32% |
| 2025-01-21 | 18.68 | 18.73 | 18.28 | 18.64 | 18.25 | qfq | 968,811 | 17,936,582 | -0.05% |
| 2025-01-20 | 18.29 | 18.68 | 18.12 | 18.65 | 18.26 | qfq | 1,260,102 | 23,312,337 | 2.30% |
| 2025-01-17 | 17.93 | 18.38 | 17.93 | 18.23 | 17.85 | qfq | 750,527 | 13,666,252 | 0.50% |
| 2025-01-16 | 18.19 | 18.47 | 18.03 | 18.14 | 17.76 | qfq | 1,068,700 | 19,508,963 | -0.22% |
| 2025-01-15 | 18.28 | 18.41 | 18.08 | 18.18 | 17.80 | qfq | 1,103,200 | 20,073,098 | -0.71% |
| 2025-01-14 | 17.50 | 18.33 | 17.49 | 18.31 | 17.93 | qfq | 1,307,100 | 23,473,952 | 5.11% |
| 2025-01-13 | 17.22 | 17.50 | 16.71 | 17.42 | 17.06 | qfq | 1,159,900 | 19,919,185 | 1.16% |
| 2025-01-10 | 17.89 | 18.14 | 17.22 | 17.22 | 16.86 | qfq | 1,040,421 | 18,404,571 | -3.96% |
| 2025-01-09 | 17.60 | 18.12 | 17.60 | 17.93 | 17.56 | qfq | 882,321 | 15,860,667 | 0.62% |
| 2025-01-08 | 18.03 | 18.11 | 17.23 | 17.82 | 17.45 | qfq | 1,371,300 | 24,288,935 | -1.60% |
| 2025-01-07 | 17.31 | 18.70 | 17.29 | 18.11 | 17.73 | qfq | 1,729,202 | 30,897,053 | 4.62% |
| 2025-01-06 | 17.26 | 17.58 | 16.59 | 17.31 | 16.95 | qfq | 1,419,100 | 24,451,774 | -0.12% |
| 2025-01-03 | 18.07 | 18.34 | 17.29 | 17.33 | 16.97 | qfq | 1,456,800 | 25,878,535 | -4.10% |
| 2025-01-02 | 18.60 | 19.05 | 17.99 | 18.07 | 17.70 | qfq | 1,646,200 | 30,500,277 | -3.63% |
| 2024-12-31 | 19.22 | 19.40 | 18.73 | 18.75 | 18.36 | qfq | 1,522,210 | 28,993,563 | -2.90% |
| 2024-12-30 | 19.19 | 19.65 | 19.01 | 19.31 | 18.91 | qfq | 1,239,331 | 23,933,651 | -2.08% |
| 2024-12-27 | 19.61 | 20.13 | 19.58 | 19.72 | 19.31 | qfq | 1,351,100 | 26,833,285 | 0.25% |
| 2024-12-26 | 19.10 | 19.90 | 19.01 | 19.67 | 19.26 | qfq | 1,580,200 | 30,957,811 | 2.98% |
| 2024-12-25 | 19.56 | 19.63 | 18.90 | 19.10 | 18.70 | qfq | 1,419,800 | 27,180,676 | -2.15% |
| 2024-12-24 | 19.63 | 20.12 | 19.18 | 19.52 | 19.11 | qfq | 1,633,000 | 31,957,144 | 0.00% |
| 2024-12-23 | 20.62 | 20.78 | 19.46 | 19.52 | 19.11 | qfq | 2,612,100 | 52,381,874 | -4.41% |
| 2024-12-20 | 19.80 | 20.65 | 19.76 | 20.42 | 20.00 | qfq | 1,705,012 | 34,643,076 | 2.98% |
| 2024-12-19 | 19.88 | 20.00 | 19.49 | 19.83 | 19.42 | qfq | 1,170,100 | 23,088,628 | -0.45% |
| 2024-12-18 | 19.92 | 20.15 | 19.30 | 19.92 | 19.51 | qfq | 1,413,100 | 27,971,813 | 0.66% |
| 2024-12-17 | 20.68 | 20.68 | 19.69 | 19.79 | 19.38 | qfq | 1,838,700 | 36,982,154 | -4.30% |
| 2024-12-16 | 20.60 | 20.87 | 20.53 | 20.68 | 20.25 | qfq | 1,267,600 | 26,200,630 | 0.44% |
| 2024-12-13 | 21.00 | 21.06 | 20.56 | 20.59 | 20.16 | qfq | 1,616,600 | 33,525,263 | -2.28% |
| 2024-12-12 | 21.04 | 21.25 | 20.71 | 21.07 | 20.63 | qfq | 1,362,500 | 28,608,064 | 0.14% |
| 2024-12-11 | 20.80 | 21.08 | 20.58 | 21.04 | 20.60 | qfq | 1,659,675 | 34,596,843 | 0.48% |
| 2024-12-10 | 21.35 | 21.78 | 20.80 | 20.94 | 20.51 | qfq | 2,150,229 | 45,507,842 | 0.24% |
| 2024-12-09 | 20.66 | 21.32 | 20.58 | 20.89 | 20.46 | qfq | 2,303,500 | 48,138,135 | 1.11% |
| 2024-12-06 | 20.67 | 20.81 | 20.17 | 20.66 | 20.23 | qfq | 1,965,200 | 40,290,267 | -0.05% |
| 2024-12-05 | 20.30 | 20.84 | 20.28 | 20.67 | 20.24 | qfq | 1,889,000 | 38,906,997 | 0.98% |
| 2024-12-04 | 20.65 | 21.38 | 20.31 | 20.47 | 20.05 | qfq | 2,697,000 | 56,045,491 | -0.24% |
| 2024-12-03 | 20.36 | 20.67 | 20.25 | 20.52 | 20.09 | qfq | 1,886,748 | 38,681,708 | 0.59% |
| 2024-12-02 | 19.91 | 20.42 | 19.88 | 20.40 | 19.98 | qfq | 1,948,000 | 39,276,141 | 2.82% |
| 2024-11-29 | 19.45 | 19.96 | 19.28 | 19.84 | 19.43 | qfq | 1,426,500 | 28,094,769 | 1.95% |
| 2024-11-28 | 19.60 | 19.79 | 19.41 | 19.46 | 19.06 | qfq | 1,078,800 | 21,151,153 | -0.87% |
| 2024-11-27 | 19.16 | 19.66 | 18.62 | 19.63 | 19.22 | qfq | 1,607,200 | 30,753,622 | 1.24% |
| 2024-11-26 | 20.00 | 20.05 | 19.36 | 19.39 | 18.99 | qfq | 1,269,600 | 24,901,385 | -2.56% |
| 2024-11-25 | 19.45 | 19.90 | 19.42 | 19.90 | 19.49 | qfq | 1,487,500 | 29,252,353 | 2.16% |
| 2024-11-22 | 20.65 | 20.76 | 19.40 | 19.48 | 19.08 | qfq | 2,282,600 | 45,900,754 | -5.76% |
| 2024-11-21 | 20.53 | 20.92 | 20.26 | 20.67 | 20.24 | qfq | 1,830,673 | 37,709,511 | 0.98% |
| 2024-11-20 | 20.34 | 20.68 | 20.28 | 20.47 | 20.05 | qfq | 1,449,720 | 29,714,543 | 0.20% |
| 2024-11-19 | 19.88 | 20.45 | 19.73 | 20.43 | 20.01 | qfq | 1,436,700 | 28,783,384 | 3.86% |
| 2024-11-18 | 20.14 | 20.33 | 19.44 | 19.67 | 19.26 | qfq | 1,692,300 | 33,576,313 | -2.29% |
| 2024-11-15 | 20.53 | 20.85 | 20.01 | 20.13 | 19.71 | qfq | 1,705,900 | 34,896,031 | -2.23% |
| 2024-11-14 | 21.40 | 21.50 | 20.52 | 20.59 | 20.16 | qfq | 1,851,213 | 38,747,467 | -3.70% |
| 2024-11-13 | 21.31 | 21.46 | 20.68 | 21.38 | 20.94 | qfq | 2,493,700 | 52,720,655 | 0.28% |
| 2024-11-12 | 21.42 | 21.85 | 20.99 | 21.32 | 20.88 | qfq | 3,561,200 | 76,434,852 | -0.19% |
| 2024-11-11 | 20.51 | 21.37 | 20.51 | 21.36 | 20.92 | qfq | 2,443,000 | 51,512,419 | 2.94% |
| 2024-11-08 | 21.11 | 21.40 | 20.50 | 20.75 | 20.32 | qfq | 3,196,700 | 66,524,544 | -0.62% |
| 2024-11-07 | 20.26 | 20.88 | 20.25 | 20.88 | 20.45 | qfq | 2,582,100 | 53,379,250 | 3.06% |
| 2024-11-06 | 20.56 | 20.69 | 20.16 | 20.26 | 19.84 | qfq | 2,383,800 | 48,709,810 | -0.64% |
| 2024-11-05 | 19.77 | 20.58 | 19.77 | 20.39 | 19.97 | qfq | 2,127,100 | 43,069,923 | 3.56% |
| 2024-11-04 | 19.11 | 19.80 | 19.03 | 19.69 | 19.28 | qfq | 1,553,400 | 30,445,485 | 3.04% |
| 2024-11-01 | 20.05 | 20.17 | 19.09 | 19.11 | 18.71 | qfq | 2,468,294 | 48,022,364 | -5.16% |
| 2024-10-31 | 19.89 | 20.33 | 19.89 | 20.15 | 19.73 | qfq | 1,768,648 | 35,609,238 | 0.75% |
| 2024-10-30 | 20.14 | 20.41 | 19.78 | 20.00 | 19.59 | qfq | 1,937,400 | 38,860,564 | -0.70% |
| 2024-10-29 | 20.94 | 21.20 | 20.14 | 20.14 | 19.72 | qfq | 2,466,900 | 50,519,245 | -3.45% |
| 2024-10-28 | 20.77 | 20.88 | 20.40 | 20.86 | 20.43 | qfq | 2,222,800 | 45,915,730 | 0.38% |
| 2024-10-25 | 20.06 | 20.84 | 19.98 | 20.78 | 20.35 | qfq | 3,788,296 | 77,884,048 | 4.37% |
| 2024-10-24 | 20.37 | 20.69 | 19.90 | 19.91 | 19.50 | qfq | 2,186,900 | 44,027,558 | -2.21% |
| 2024-10-23 | 20.31 | 20.73 | 20.11 | 20.36 | 19.94 | qfq | 2,522,665 | 51,554,179 | 0.20% |
| 2024-10-22 | 20.60 | 20.63 | 20.06 | 20.32 | 19.90 | qfq | 2,384,000 | 48,572,556 | -0.68% |
| 2024-10-21 | 19.83 | 20.86 | 19.61 | 20.46 | 20.04 | qfq | 3,883,300 | 78,973,707 | 3.18% |
| 2024-10-18 | 19.00 | 20.10 | 18.91 | 19.83 | 19.42 | qfq | 2,660,262 | 52,189,135 | 3.93% |
| 2024-10-17 | 19.46 | 19.67 | 18.96 | 19.08 | 18.68 | qfq | 1,799,460 | 34,831,343 | -0.93% |
| 2024-10-16 | 18.90 | 19.73 | 18.85 | 19.26 | 18.86 | qfq | 1,716,501 | 33,235,512 | 0.31% |
| 2024-10-15 | 19.50 | 19.99 | 19.20 | 19.20 | 18.80 | qfq | 2,062,500 | 40,412,563 | -2.44% |
| 2024-10-14 | 19.14 | 19.71 | 18.77 | 19.68 | 19.27 | qfq | 2,327,765 | 45,024,341 | 4.02% |
| 2024-10-11 | 19.70 | 19.74 | 18.60 | 18.92 | 18.53 | qfq | 2,692,800 | 51,481,542 | -3.96% |
| 2024-10-10 | 19.86 | 20.43 | 19.32 | 19.70 | 19.29 | qfq | 3,348,058 | 66,577,066 | 0.82% |
| 2024-10-09 | 21.42 | 21.42 | 19.30 | 19.54 | 19.13 | qfq | 5,321,800 | 108,571,127 | -12.26% |
| 2024-10-08 | 24.00 | 24.00 | 20.42 | 22.27 | 21.81 | qfq | 8,213,112 | 180,551,625 | 9.43% |
| 2024-09-30 | 18.55 | 20.79 | 18.02 | 20.35 | 19.93 | qfq | 7,180,279 | 137,717,504 | 13.94% |
| 2024-09-27 | 17.12 | 18.00 | 16.91 | 17.86 | 17.49 | qfq | 4,724,845 | 82,827,242 | 5.06% |
| 2024-09-26 | 16.60 | 17.01 | 16.56 | 17.00 | 16.50 | qfq | 2,138,452 | 35,998,231 | 2.41% |
| 2024-09-25 | 16.69 | 16.97 | 16.52 | 16.60 | 16.11 | qfq | 2,740,170 | 45,888,699 | 0.36% |
| 2024-09-24 | 16.23 | 16.59 | 16.08 | 16.54 | 16.05 | qfq | 1,902,738 | 31,225,142 | 2.35% |
| 2024-09-23 | 16.14 | 16.25 | 15.94 | 16.16 | 15.69 | qfq | 699,200 | 11,298,196 | 0.00% |
| 2024-09-20 | 16.17 | 16.29 | 16.02 | 16.16 | 15.69 | qfq | 856,500 | 13,827,209 | 0.19% |
| 2024-09-19 | 15.93 | 16.31 | 15.86 | 16.13 | 15.66 | qfq | 1,325,538 | 21,397,936 | 1.32% |
| 2024-09-18 | 15.94 | 16.14 | 15.49 | 15.92 | 15.45 | qfq | 1,469,000 | 23,162,528 | -0.13% |
| 2024-09-13 | 16.39 | 16.40 | 15.94 | 15.94 | 15.47 | qfq | 1,603,300 | 25,798,583 | -1.97% |
| 2024-09-12 | 16.74 | 16.84 | 16.26 | 16.26 | 15.78 | qfq | 2,139,800 | 35,371,830 | -2.87% |
| 2024-09-11 | 16.71 | 16.86 | 16.56 | 16.74 | 16.25 | qfq | 1,381,000 | 23,059,821 | -1.01% |
| 2024-09-10 | 16.74 | 17.07 | 16.50 | 16.91 | 16.41 | qfq | 1,927,584 | 32,286,713 | 0.12% |
| 2024-09-09 | 16.78 | 17.18 | 16.66 | 16.89 | 16.39 | qfq | 2,578,247 | 43,570,331 | 0.78% |
| 2024-09-06 | 17.10 | 17.18 | 16.68 | 16.76 | 16.27 | qfq | 2,751,901 | 46,451,216 | -2.67% |
| 2024-09-05 | 17.68 | 17.72 | 16.95 | 17.22 | 16.71 | qfq | 5,559,550 | 95,488,170 | -2.82% |
| 2024-09-04 | 16.38 | 18.88 | 16.10 | 17.72 | 17.20 | qfq | 6,297,280 | 110,358,115 | 7.59% |
| 2024-09-03 | 16.39 | 16.68 | 16.33 | 16.47 | 15.99 | qfq | 1,166,500 | 19,213,297 | 0.43% |
| 2024-09-02 | 16.48 | 16.79 | 16.38 | 16.40 | 15.92 | qfq | 1,893,200 | 31,435,812 | -0.61% |
| 2024-08-30 | 16.36 | 16.72 | 16.16 | 16.50 | 16.02 | qfq | 2,142,800 | 35,416,225 | 1.48% |
| 2024-08-29 | 15.95 | 16.30 | 15.73 | 16.26 | 15.78 | qfq | 1,173,600 | 18,877,523 | 2.01% |
| 2024-08-28 | 15.66 | 16.13 | 15.58 | 15.94 | 15.47 | qfq | 1,094,200 | 17,399,710 | 1.66% |
| 2024-08-27 | 16.04 | 16.04 | 15.61 | 15.68 | 15.22 | qfq | 896,100 | 14,133,745 | -2.24% |
| 2024-08-26 | 15.70 | 16.12 | 15.65 | 16.04 | 15.57 | qfq | 851,201 | 13,592,107 | 1.65% |
| 2024-08-23 | 15.70 | 15.86 | 15.48 | 15.78 | 15.32 | qfq | 1,080,400 | 16,940,674 | 0.51% |
| 2024-08-22 | 16.10 | 16.20 | 15.70 | 15.70 | 15.24 | qfq | 978,000 | 15,545,661 | -2.61% |
| 2024-08-21 | 16.00 | 16.26 | 16.00 | 16.12 | 15.65 | qfq | 862,300 | 13,919,215 | 0.88% |
| 2024-08-20 | 16.21 | 16.28 | 15.85 | 15.98 | 15.51 | qfq | 1,107,100 | 17,727,982 | -1.30% |
| 2024-08-19 | 16.58 | 16.67 | 16.18 | 16.19 | 15.71 | qfq | 1,281,100 | 20,977,803 | -2.23% |
| 2024-08-16 | 16.70 | 16.73 | 16.43 | 16.56 | 16.07 | qfq | 1,019,800 | 16,890,038 | 0.18% |
| 2024-08-15 | 16.31 | 16.56 | 16.08 | 16.53 | 16.04 | qfq | 1,155,700 | 18,940,756 | 0.92% |
| 2024-08-14 | 16.51 | 16.61 | 16.31 | 16.38 | 15.90 | qfq | 986,000 | 16,214,346 | -0.79% |
| 2024-08-13 | 16.20 | 16.51 | 16.00 | 16.51 | 16.02 | qfq | 1,334,300 | 21,729,501 | 1.98% |
| 2024-08-12 | 15.76 | 16.50 | 15.76 | 16.19 | 15.71 | qfq | 1,388,400 | 22,538,423 | 0.00% |
| 2024-08-09 | 16.40 | 16.57 | 16.15 | 16.19 | 15.71 | qfq | 931,600 | 15,171,652 | 0.25% |
| 2024-08-08 | 16.56 | 16.56 | 15.93 | 16.15 | 15.68 | qfq | 1,322,844 | 21,374,109 | -2.48% |
| 2024-08-07 | 16.37 | 16.73 | 16.30 | 16.56 | 16.07 | qfq | 1,490,200 | 24,675,093 | 1.16% |
| 2024-08-06 | 16.18 | 16.38 | 16.06 | 16.37 | 15.89 | qfq | 1,472,174 | 23,927,596 | 2.38% |
| 2024-08-05 | 16.64 | 16.80 | 15.99 | 15.99 | 15.52 | qfq | 2,082,984 | 34,076,597 | -4.59% |
| 2024-08-02 | 17.09 | 17.28 | 16.75 | 16.76 | 16.27 | qfq | 1,805,100 | 30,696,844 | -3.12% |
| 2024-08-01 | 17.25 | 17.58 | 17.21 | 17.30 | 16.79 | qfq | 2,121,692 | 36,806,644 | -0.29% |
| 2024-07-31 | 16.91 | 17.37 | 16.89 | 17.35 | 16.84 | qfq | 2,762,984 | 47,533,588 | 2.66% |
| 2024-07-30 | 16.92 | 17.06 | 16.56 | 16.90 | 16.40 | qfq | 1,539,100 | 25,949,825 | -0.18% |
| 2024-07-29 | 16.98 | 17.04 | 16.76 | 16.93 | 16.43 | qfq | 1,354,000 | 22,857,357 | -0.12% |
| 2024-07-26 | 16.63 | 16.97 | 16.63 | 16.95 | 16.45 | qfq | 2,004,490 | 33,774,120 | 1.92% |
| 2024-07-25 | 16.40 | 16.89 | 16.16 | 16.63 | 16.14 | qfq | 1,711,800 | 28,517,097 | 0.30% |
| 2024-07-24 | 16.67 | 16.92 | 16.45 | 16.58 | 16.09 | qfq | 1,932,500 | 32,112,138 | -1.01% |
| 2024-07-23 | 17.35 | 17.37 | 16.75 | 16.75 | 16.26 | qfq | 2,274,083 | 38,697,199 | -3.18% |
| 2024-07-22 | 17.21 | 17.35 | 17.01 | 17.30 | 16.79 | qfq | 2,371,300 | 40,856,274 | 0.64% |
| 2024-07-19 | 17.16 | 17.40 | 17.05 | 17.19 | 16.68 | qfq | 2,675,200 | 46,140,008 | -0.12% |
| 2024-07-18 | 17.55 | 17.56 | 16.80 | 17.21 | 16.70 | qfq | 4,187,400 | 71,602,887 | -2.99% |
| 2024-07-17 | 18.82 | 18.85 | 17.71 | 17.74 | 17.22 | qfq | 6,429,576 | 116,470,460 | -7.12% |
| 2024-07-16 | 18.95 | 19.17 | 18.68 | 19.10 | 18.54 | qfq | 4,365,845 | 82,726,182 | 0.47% |
| 2024-07-15 | 19.29 | 19.87 | 18.87 | 19.01 | 18.45 | qfq | 5,934,919 | 114,154,127 | -3.45% |
| 2024-07-12 | 20.37 | 20.38 | 19.62 | 19.69 | 19.11 | qfq | 6,952,249 | 138,146,094 | -5.70% |
| 2024-07-11 | 20.55 | 20.92 | 20.09 | 20.88 | 20.27 | qfq | 8,393,493 | 172,603,128 | 2.00% |
| 2024-07-10 | 21.00 | 21.42 | 20.30 | 20.47 | 19.87 | qfq | 10,573,221 | 219,395,352 | -7.21% |
| 2024-07-09 | 19.03 | 23.71 | 18.66 | 22.06 | 21.41 | qfq | 15,619,323 | 331,435,964 | 11.47% |
| 2024-07-08 | 18.38 | 20.83 | 18.30 | 19.79 | 19.21 | qfq | 10,044,806 | 199,055,720 | 3.23% |
| 2024-07-05 | 18.64 | 19.93 | 18.11 | 19.17 | 18.61 | qfq | 8,796,958 | 167,073,721 | -3.81% |
| 2024-07-04 | 18.36 | 21.10 | 18.36 | 19.93 | 19.34 | qfq | 13,184,774 | 258,879,321 | 0.76% |
| 2024-07-03 | 16.18 | 19.78 | 16.03 | 19.78 | 19.20 | qfq | 8,607,544 | 160,686,868 | 20.02% |
| 2024-07-02 | 15.77 | 16.80 | 15.70 | 16.48 | 16.00 | qfq | 2,174,090 | 35,330,017 | 4.37% |
| 2024-07-01 | 15.75 | 15.88 | 15.30 | 15.79 | 15.33 | qfq | 975,000 | 15,165,826 | -0.19% |
| 2024-06-28 | 15.73 | 16.06 | 15.71 | 15.82 | 15.36 | qfq | 883,096 | 14,046,204 | 0.57% |
| 2024-06-27 | 15.86 | 16.19 | 15.70 | 15.73 | 15.27 | qfq | 762,896 | 12,177,827 | -1.44% |
| 2024-06-26 | 15.30 | 15.98 | 14.98 | 15.96 | 15.49 | qfq | 912,496 | 14,191,006 | 4.79% |
| 2024-06-25 | 15.11 | 15.53 | 15.07 | 15.23 | 14.78 | qfq | 780,513 | 11,928,342 | 0.73% |
| 2024-06-24 | 15.91 | 15.92 | 15.08 | 15.12 | 14.68 | qfq | 1,141,000 | 17,562,497 | -5.44% |
| 2024-06-21 | 16.24 | 16.24 | 15.69 | 15.99 | 15.52 | qfq | 773,900 | 12,337,953 | -1.54% |
| 2024-06-20 | 16.64 | 16.77 | 16.24 | 16.24 | 15.76 | qfq | 915,694 | 15,076,366 | -2.46% |
| 2024-06-19 | 16.73 | 16.88 | 16.57 | 16.65 | 16.16 | qfq | 1,140,215 | 19,042,554 | -0.42% |
| 2024-06-18 | 16.31 | 16.75 | 16.22 | 16.72 | 16.23 | qfq | 906,900 | 15,033,109 | 2.51% |
| 2024-06-17 | 16.33 | 16.67 | 16.23 | 16.31 | 15.83 | qfq | 1,060,600 | 17,432,942 | -0.12% |
| 2024-06-14 | 16.42 | 16.50 | 16.10 | 16.33 | 15.85 | qfq | 662,100 | 10,776,765 | -0.55% |
| 2024-06-13 | 16.43 | 16.60 | 16.15 | 16.42 | 15.94 | qfq | 980,221 | 16,059,199 | 0.06% |
| 2024-06-12 | 16.10 | 16.49 | 15.97 | 16.41 | 15.93 | qfq | 1,129,763 | 18,472,588 | 2.88% |
| 2024-06-11 | 15.90 | 15.98 | 15.36 | 15.95 | 15.48 | qfq | 1,209,700 | 18,989,804 | 0.31% |
| 2024-06-07 | 15.23 | 15.95 | 15.23 | 15.90 | 15.43 | qfq | 1,349,400 | 21,297,293 | 4.19% |
| 2024-06-06 | 16.19 | 16.35 | 15.00 | 15.26 | 14.81 | qfq | 1,625,394 | 25,089,833 | -5.80% |
| 2024-06-05 | 16.68 | 16.71 | 16.20 | 16.20 | 15.72 | qfq | 1,022,100 | 16,729,102 | -2.94% |
| 2024-06-04 | 17.22 | 17.48 | 16.50 | 16.69 | 16.20 | qfq | 1,711,000 | 28,553,121 | -4.19% |
| 2024-06-03 | 17.69 | 18.16 | 17.28 | 17.42 | 16.91 | qfq | 1,829,400 | 32,329,160 | -0.74% |
| 2024-05-31 | 17.55 | 17.70 | 17.28 | 17.55 | 17.03 | qfq | 1,151,300 | 20,157,067 | 0.92% |
| 2024-05-30 | 17.40 | 18.12 | 17.28 | 17.39 | 16.88 | qfq | 1,904,600 | 33,678,748 | -0.06% |
| 2024-05-29 | 16.94 | 17.55 | 16.94 | 17.40 | 16.89 | qfq | 1,022,446 | 17,670,156 | 1.28% |
| 2024-05-28 | 17.40 | 17.46 | 17.09 | 17.18 | 16.48 | qfq | 745,246 | 12,877,550 | -1.38% |
| 2024-05-27 | 17.26 | 17.51 | 16.93 | 17.42 | 16.71 | qfq | 866,700 | 14,847,048 | 0.58% |
| 2024-05-24 | 17.49 | 17.63 | 17.24 | 17.32 | 16.62 | qfq | 843,000 | 14,654,724 | -1.14% |
| 2024-05-23 | 18.03 | 18.09 | 17.49 | 17.52 | 16.81 | qfq | 1,178,800 | 20,826,238 | -2.72% |
| 2024-05-22 | 17.96 | 18.05 | 17.41 | 18.01 | 17.28 | qfq | 1,061,400 | 19,013,329 | 1.75% |
| 2024-05-21 | 17.91 | 17.94 | 17.62 | 17.70 | 16.98 | qfq | 937,100 | 16,645,017 | -1.23% |
| 2024-05-20 | 18.18 | 18.18 | 17.88 | 17.92 | 17.19 | qfq | 745,700 | 13,394,662 | -0.50% |
| 2024-05-17 | 17.88 | 18.02 | 17.60 | 18.01 | 17.28 | qfq | 1,042,100 | 18,585,933 | 1.35% |
| 2024-05-16 | 17.63 | 17.93 | 17.58 | 17.77 | 17.05 | qfq | 1,047,237 | 18,607,972 | 1.72% |
| 2024-05-15 | 17.70 | 17.94 | 17.42 | 17.47 | 16.76 | qfq | 1,120,837 | 19,814,849 | -1.41% |
| 2024-05-14 | 17.61 | 17.86 | 17.46 | 17.72 | 17.00 | qfq | 1,280,600 | 22,682,163 | 2.49% |
| 2024-05-13 | 17.95 | 17.95 | 17.17 | 17.29 | 16.59 | qfq | 1,682,300 | 29,405,839 | -3.62% |
| 2024-05-10 | 18.45 | 18.45 | 17.91 | 17.94 | 17.21 | qfq | 1,936,000 | 34,948,600 | -2.61% |
| 2024-05-09 | 18.37 | 18.76 | 18.14 | 18.42 | 17.67 | qfq | 2,276,217 | 42,146,938 | -0.59% |
| 2024-05-08 | 18.88 | 19.64 | 18.32 | 18.53 | 17.78 | qfq | 3,593,100 | 67,527,062 | -3.09% |
| 2024-05-07 | 18.60 | 19.45 | 18.24 | 19.12 | 18.34 | qfq | 3,017,700 | 57,063,218 | 3.35% |
| 2024-05-06 | 17.99 | 18.54 | 17.99 | 18.50 | 17.75 | qfq | 1,535,900 | 28,227,882 | 3.06% |
| 2024-04-30 | 18.40 | 18.42 | 17.84 | 17.95 | 17.22 | qfq | 1,653,877 | 29,856,378 | -2.34% |
| 2024-04-29 | 18.08 | 18.40 | 17.93 | 18.38 | 17.63 | qfq | 1,953,292 | 35,615,511 | 3.14% |
| 2024-04-26 | 17.53 | 17.84 | 17.16 | 17.82 | 17.09 | qfq | 2,232,144 | 39,388,087 | 0.91% |
| 2024-04-25 | 17.71 | 17.92 | 17.32 | 17.66 | 16.94 | qfq | 1,791,997 | 31,700,476 | 1.20% |
| 2024-04-24 | 16.94 | 17.48 | 16.94 | 17.45 | 16.74 | qfq | 1,342,455 | 23,203,909 | 3.01% |
| 2024-04-23 | 16.57 | 17.09 | 16.56 | 16.94 | 16.25 | qfq | 1,321,634 | 22,345,332 | 1.68% |
| 2024-04-22 | 17.01 | 17.01 | 16.05 | 16.66 | 15.98 | qfq | 1,340,300 | 22,130,926 | -0.95% |
| 2024-04-19 | 16.70 | 16.99 | 16.41 | 16.82 | 16.14 | qfq | 1,590,626 | 26,683,808 | 0.72% |
| 2024-04-18 | 17.40 | 17.45 | 16.65 | 16.70 | 16.02 | qfq | 2,509,100 | 42,527,976 | -4.19% |
| 2024-04-17 | 16.02 | 17.43 | 15.84 | 17.43 | 16.72 | qfq | 2,838,800 | 48,085,740 | 13.77% |
| 2024-04-16 | 16.77 | 16.99 | 14.80 | 15.32 | 14.70 | qfq | 2,829,602 | 44,310,615 | -9.94% |
| 2024-04-15 | 18.00 | 18.40 | 16.63 | 17.01 | 16.32 | qfq | 2,802,600 | 48,291,619 | -6.54% |
| 2024-04-12 | 19.03 | 19.08 | 17.92 | 18.20 | 17.46 | qfq | 2,977,900 | 54,747,514 | -5.65% |
| 2024-04-11 | 18.12 | 19.51 | 17.80 | 19.29 | 18.51 | qfq | 3,543,800 | 66,993,538 | 6.46% |
| 2024-04-10 | 18.99 | 19.06 | 17.84 | 18.12 | 17.38 | qfq | 1,993,104 | 36,404,363 | -3.62% |
| 2024-04-09 | 18.73 | 19.00 | 18.45 | 18.80 | 18.04 | qfq | 1,827,631 | 34,203,206 | 1.02% |
| 2024-04-08 | 19.73 | 19.79 | 18.58 | 18.61 | 17.85 | qfq | 3,136,015 | 59,644,672 | -6.48% |
| 2024-04-03 | 19.75 | 20.32 | 19.21 | 19.90 | 19.09 | qfq | 3,251,034 | 64,487,479 | 0.91% |
| 2024-04-02 | 19.61 | 20.08 | 19.61 | 19.72 | 18.92 | qfq | 2,690,297 | 53,346,958 | 0.51% |
| 2024-04-01 | 19.24 | 19.75 | 19.24 | 19.62 | 18.82 | qfq | 2,974,724 | 58,136,461 | 0.36% |
| 2024-03-29 | 18.65 | 19.55 | 18.55 | 19.55 | 18.75 | qfq | 3,684,288 | 70,748,700 | 5.62% |
| 2024-03-28 | 17.88 | 18.84 | 17.79 | 18.51 | 17.76 | qfq | 3,071,400 | 56,581,345 | 5.17% |
| 2024-03-27 | 18.58 | 18.74 | 17.56 | 17.60 | 16.88 | qfq | 3,163,333 | 57,043,516 | -5.78% |
| 2024-03-26 | 18.97 | 19.40 | 18.30 | 18.68 | 17.92 | qfq | 3,781,620 | 70,802,291 | -2.15% |
| 2024-03-25 | 20.30 | 20.41 | 19.08 | 19.09 | 18.31 | qfq | 5,243,463 | 103,872,610 | -8.31% |
| 2024-03-22 | 20.51 | 22.66 | 20.09 | 20.82 | 19.97 | qfq | 9,017,197 | 190,249,327 | -1.65% |
| 2024-03-21 | 19.55 | 21.50 | 19.33 | 21.17 | 20.31 | qfq | 8,530,857 | 172,862,822 | 9.12% |
| 2024-03-20 | 19.35 | 19.77 | 19.15 | 19.40 | 18.61 | qfq | 3,363,696 | 65,300,442 | 0.62% |
| 2024-03-19 | 19.24 | 19.85 | 19.19 | 19.28 | 18.50 | qfq | 4,341,103 | 84,401,415 | -0.52% |
| 2024-03-18 | 19.30 | 19.49 | 19.04 | 19.38 | 18.59 | qfq | 4,576,325 | 88,294,667 | 2.16% |
| 2024-03-15 | 18.40 | 18.97 | 18.11 | 18.97 | 18.20 | qfq | 3,124,725 | 58,078,966 | 3.32% |
| 2024-03-14 | 19.07 | 19.10 | 18.08 | 18.36 | 17.61 | qfq | 4,132,640 | 77,017,737 | -5.41% |
| 2024-03-13 | 18.99 | 19.57 | 18.55 | 19.41 | 18.62 | qfq | 5,767,135 | 110,881,199 | 2.97% |
| 2024-03-12 | 18.84 | 19.10 | 18.49 | 18.85 | 18.08 | qfq | 3,444,539 | 64,594,092 | -0.11% |
| 2024-03-11 | 18.49 | 19.37 | 18.18 | 18.87 | 18.10 | qfq | 4,684,710 | 87,794,327 | 1.34% |
| 2024-03-08 | 18.37 | 18.71 | 17.77 | 18.62 | 17.86 | qfq | 4,776,178 | 87,256,816 | 1.03% |
| 2024-03-07 | 19.11 | 19.92 | 18.40 | 18.43 | 17.68 | qfq | 6,698,772 | 128,223,088 | -5.58% |
| 2024-03-06 | 19.38 | 20.66 | 19.37 | 19.52 | 18.73 | qfq | 7,557,507 | 150,889,869 | -0.10% |
| 2024-03-05 | 19.81 | 20.97 | 19.54 | 19.54 | 18.74 | qfq | 10,121,346 | 203,744,683 | -10.33% |
| 2024-03-04 | 19.70 | 23.43 | 18.64 | 21.79 | 20.90 | qfq | 14,977,452 | 299,426,483 | 1.11% |
| 2024-03-01 | 21.55 | 21.55 | 20.81 | 21.55 | 20.67 | qfq | 7,953,201 | 171,200,238 | 19.99% |
| 2024-02-29 | 14.61 | 17.96 | 14.61 | 17.96 | 17.23 | qfq | 3,194,567 | 51,980,283 | 19.97% |
| 2024-02-28 | 16.80 | 17.35 | 14.93 | 14.97 | 14.36 | qfq | 3,591,051 | 58,174,321 | -10.04% |
| 2024-02-27 | 15.82 | 16.65 | 15.80 | 16.64 | 15.96 | qfq | 1,961,751 | 32,153,609 | 5.25% |
| 2024-02-26 | 15.74 | 16.41 | 15.66 | 15.81 | 15.17 | qfq | 2,091,783 | 33,464,448 | 0.19% |
| 2024-02-23 | 14.76 | 15.90 | 14.76 | 15.78 | 15.14 | qfq | 1,889,721 | 28,909,077 | 7.06% |
| 2024-02-22 | 14.32 | 14.78 | 14.12 | 14.74 | 14.14 | qfq | 1,253,571 | 18,202,641 | 2.65% |
| 2024-02-21 | 13.62 | 14.77 | 13.62 | 14.36 | 13.78 | qfq | 1,697,600 | 24,436,334 | 3.83% |
| 2024-02-20 | 13.75 | 13.97 | 13.32 | 13.83 | 13.27 | qfq | 1,308,954 | 17,935,426 | 0.58% |
| 2024-02-19 | 13.32 | 13.99 | 13.32 | 13.75 | 13.19 | qfq | 1,911,547 | 26,112,857 | 5.36% |
| 2024-02-08 | 11.55 | 13.09 | 11.10 | 13.05 | 12.52 | qfq | 2,437,579 | 29,795,681 | 12.99% |
| 2024-02-07 | 12.43 | 12.45 | 11.35 | 11.55 | 11.08 | qfq | 2,633,378 | 31,255,405 | -6.48% |
| 2024-02-06 | 12.03 | 13.01 | 11.09 | 12.35 | 11.85 | qfq | 2,926,798 | 34,704,626 | 2.66% |
| 2024-02-05 | 14.18 | 14.30 | 11.80 | 12.03 | 11.54 | qfq | 2,279,911 | 28,628,561 | -16.05% |
| 2024-02-02 | 15.46 | 15.67 | 13.85 | 14.33 | 13.75 | qfq | 1,413,000 | 20,776,728 | -7.19% |
| 2024-02-01 | 15.80 | 15.81 | 15.01 | 15.44 | 14.81 | qfq | 1,215,600 | 18,702,722 | -2.34% |
| 2024-01-31 | 17.00 | 17.00 | 15.72 | 15.81 | 15.17 | qfq | 1,158,400 | 18,730,490 | -6.84% |
| 2024-01-30 | 17.37 | 17.68 | 16.90 | 16.97 | 16.28 | qfq | 826,000 | 14,262,355 | -3.91% |
| 2024-01-29 | 18.35 | 18.54 | 17.66 | 17.66 | 16.94 | qfq | 738,500 | 13,217,752 | -3.44% |
| 2024-01-26 | 18.17 | 18.60 | 18.16 | 18.29 | 17.55 | qfq | 926,000 | 17,024,070 | 0.66% |
| 2024-01-25 | 17.39 | 18.25 | 17.22 | 18.17 | 17.43 | qfq | 985,192 | 17,576,741 | 4.91% |
| 2024-01-24 | 17.24 | 17.71 | 16.70 | 17.32 | 16.62 | qfq | 1,206,121 | 20,739,624 | 0.93% |
| 2024-01-23 | 17.29 | 17.69 | 17.03 | 17.16 | 16.46 | qfq | 1,454,621 | 25,024,789 | -2.89% |
| 2024-01-22 | 18.50 | 19.17 | 17.46 | 17.67 | 16.95 | qfq | 1,022,500 | 18,719,266 | -6.61% |
| 2024-01-19 | 19.47 | 19.47 | 18.80 | 18.92 | 18.15 | qfq | 738,942 | 14,058,811 | -1.87% |
| 2024-01-18 | 19.24 | 19.63 | 18.65 | 19.28 | 18.50 | qfq | 1,070,848 | 20,362,667 | -0.82% |
| 2024-01-17 | 19.98 | 20.11 | 19.44 | 19.44 | 18.65 | qfq | 879,500 | 17,425,180 | -2.75% |
| 2024-01-16 | 20.31 | 20.38 | 19.77 | 19.99 | 19.18 | qfq | 911,200 | 18,251,886 | -1.43% |
| 2024-01-15 | 20.47 | 20.47 | 19.88 | 20.28 | 19.45 | qfq | 895,780 | 18,107,183 | -0.59% |
| 2024-01-12 | 20.43 | 20.76 | 20.29 | 20.40 | 19.57 | qfq | 924,900 | 18,971,453 | -0.15% |
| 2024-01-11 | 20.47 | 20.69 | 20.13 | 20.43 | 19.60 | qfq | 1,236,400 | 25,151,752 | 0.99% |
| 2024-01-10 | 20.56 | 20.76 | 20.03 | 20.23 | 19.41 | qfq | 867,604 | 17,654,386 | -1.75% |
| 2024-01-09 | 20.63 | 21.15 | 20.47 | 20.59 | 19.75 | qfq | 919,743 | 19,101,427 | -0.29% |
| 2024-01-08 | 20.96 | 21.35 | 20.60 | 20.65 | 19.81 | qfq | 667,907 | 13,967,899 | -2.59% |
| 2024-01-05 | 21.54 | 22.00 | 21.14 | 21.20 | 20.34 | qfq | 1,692,600 | 36,537,972 | -1.35% |
| 2024-01-04 | 21.54 | 21.84 | 21.30 | 21.49 | 20.62 | qfq | 485,890 | 10,430,877 | -0.69% |
| 2024-01-03 | 22.21 | 22.21 | 21.48 | 21.64 | 20.76 | qfq | 609,921 | 13,196,662 | -1.19% |
| 2024-01-02 | 21.98 | 21.98 | 21.72 | 21.90 | 21.01 | qfq | 911,996 | 19,962,504 | 0.78% |
| 2023-12-29 | 21.21 | 21.75 | 21.12 | 21.73 | 20.85 | qfq | 891,499 | 19,218,689 | 2.50% |
| 2023-12-28 | 20.56 | 21.27 | 20.45 | 21.20 | 20.34 | qfq | 872,400 | 18,316,323 | 3.26% |
| 2023-12-27 | 20.41 | 20.78 | 20.32 | 20.53 | 19.69 | qfq | 602,027 | 12,349,447 | 0.64% |
| 2023-12-26 | 20.86 | 20.88 | 20.34 | 20.40 | 19.57 | qfq | 846,436 | 17,340,609 | -2.21% |
| 2023-12-25 | 20.80 | 20.95 | 20.67 | 20.86 | 20.01 | qfq | 1,162,100 | 24,172,132 | 0.05% |
| 2023-12-22 | 21.15 | 21.15 | 20.71 | 20.85 | 20.00 | qfq | 791,889 | 16,526,098 | -0.38% |
| 2023-12-21 | 21.38 | 21.38 | 20.46 | 20.93 | 20.08 | qfq | 939,200 | 19,529,948 | -0.81% |
| 2023-12-20 | 21.47 | 21.58 | 21.05 | 21.10 | 20.24 | qfq | 693,927 | 14,763,840 | 0.00% |
| 2023-12-19 | 21.13 | 21.26 | 20.84 | 21.10 | 20.24 | qfq | 862,219 | 18,111,097 | 0.05% |
| 2023-12-18 | 21.27 | 21.52 | 21.00 | 21.09 | 20.23 | qfq | 806,501 | 17,148,233 | -0.80% |
| 2023-12-15 | 21.45 | 21.49 | 21.15 | 21.26 | 20.39 | qfq | 678,575 | 14,470,824 | -0.28% |
| 2023-12-14 | 21.73 | 21.77 | 21.30 | 21.32 | 20.45 | qfq | 1,025,400 | 21,923,185 | -0.70% |
| 2023-12-13 | 21.32 | 21.73 | 21.14 | 21.47 | 20.60 | qfq | 1,025,130 | 21,963,451 | 0.42% |
| 2023-12-12 | 21.34 | 21.48 | 21.11 | 21.38 | 20.51 | qfq | 977,600 | 20,831,658 | 0.61% |
| 2023-12-11 | 21.17 | 21.46 | 20.91 | 21.25 | 20.39 | qfq | 1,181,900 | 25,088,319 | 0.38% |
| 2023-12-08 | 21.36 | 21.67 | 21.17 | 21.17 | 20.31 | qfq | 2,033,000 | 43,468,418 | -0.24% |
| 2023-12-07 | 21.94 | 21.94 | 21.16 | 21.22 | 20.36 | qfq | 2,492,789 | 53,258,989 | -2.84% |
| 2023-12-06 | 21.77 | 22.29 | 21.61 | 21.84 | 20.95 | qfq | 1,676,951 | 36,755,618 | -0.27% |
| 2023-12-05 | 21.72 | 22.55 | 21.72 | 21.90 | 21.01 | qfq | 3,127,645 | 69,146,362 | 0.18% |
| 2023-12-04 | 21.81 | 22.06 | 21.67 | 21.86 | 20.97 | qfq | 1,731,101 | 37,833,708 | 0.05% |
| 2023-12-01 | 22.21 | 22.21 | 21.59 | 21.85 | 20.96 | qfq | 2,417,800 | 52,610,370 | -1.71% |
| 2023-11-30 | 22.53 | 22.79 | 21.77 | 22.23 | 21.33 | qfq | 4,334,821 | 96,460,513 | -2.97% |
| 2023-11-29 | 23.30 | 24.46 | 22.83 | 22.91 | 21.98 | qfq | 7,363,808 | 172,714,841 | 1.37% |
| 2023-11-28 | 22.00 | 22.68 | 21.60 | 22.60 | 21.68 | qfq | 3,775,060 | 84,427,067 | 3.39% |
| 2023-11-27 | 22.01 | 22.05 | 21.42 | 21.86 | 20.97 | qfq | 2,230,911 | 48,642,274 | 2.39% |
| 2023-11-24 | 21.88 | 21.88 | 21.25 | 21.35 | 20.48 | qfq | 1,484,900 | 31,776,033 | -1.97% |
| 2023-11-23 | 21.50 | 21.91 | 21.42 | 21.78 | 20.89 | qfq | 1,608,528 | 35,019,598 | 1.11% |
| 2023-11-22 | 21.86 | 22.18 | 21.52 | 21.54 | 20.66 | qfq | 1,444,413 | 31,411,620 | -1.51% |
| 2023-11-21 | 21.99 | 22.09 | 21.70 | 21.87 | 20.98 | qfq | 1,764,606 | 38,548,113 | -0.50% |
| 2023-11-20 | 22.30 | 22.30 | 21.81 | 21.98 | 21.09 | qfq | 2,328,429 | 51,092,178 | -1.48% |
| 2023-11-17 | 21.44 | 22.32 | 21.44 | 22.31 | 21.40 | qfq | 4,226,044 | 93,424,740 | 3.57% |
| 2023-11-16 | 21.73 | 22.06 | 21.50 | 21.54 | 20.66 | qfq | 1,854,930 | 40,241,593 | -1.46% |
| 2023-11-15 | 21.90 | 22.09 | 21.47 | 21.86 | 20.97 | qfq | 3,021,518 | 65,783,777 | 0.83% |
| 2023-11-14 | 21.89 | 21.89 | 21.38 | 21.68 | 20.80 | qfq | 2,730,958 | 59,010,824 | -0.64% |
| 2023-11-13 | 21.99 | 22.12 | 21.51 | 21.82 | 20.93 | qfq | 4,224,434 | 91,824,518 | -0.68% |
| 2023-11-10 | 21.40 | 22.37 | 21.12 | 21.97 | 21.08 | qfq | 6,811,625 | 147,426,590 | 0.32% |
| 2023-11-09 | 20.79 | 22.49 | 20.58 | 21.90 | 21.01 | qfq | 6,451,700 | 139,492,009 | 5.85% |
| 2023-11-08 | 20.76 | 20.95 | 20.58 | 20.69 | 19.85 | qfq | 857,800 | 17,795,031 | -0.77% |
| 2023-11-07 | 20.96 | 20.99 | 20.61 | 20.85 | 20.00 | qfq | 861,541 | 17,933,076 | 1.02% |
| 2023-11-06 | 20.31 | 20.66 | 20.26 | 20.64 | 19.80 | qfq | 876,797 | 18,008,215 | 2.03% |
| 2023-11-03 | 20.08 | 20.40 | 19.99 | 20.23 | 19.41 | qfq | 665,341 | 13,467,089 | 1.25% |
| 2023-11-02 | 20.30 | 20.35 | 19.95 | 19.98 | 19.17 | qfq | 541,900 | 10,888,506 | -1.43% |
| 2023-11-01 | 20.20 | 20.29 | 19.91 | 20.27 | 19.45 | qfq | 730,892 | 14,752,166 | 1.05% |
| 2023-10-31 | 20.21 | 20.21 | 19.94 | 20.06 | 19.24 | qfq | 564,646 | 11,311,238 | -0.30% |
| 2023-10-30 | 20.29 | 20.29 | 19.86 | 20.12 | 19.30 | qfq | 1,062,434 | 21,278,066 | 0.10% |
| 2023-10-27 | 20.16 | 20.30 | 19.97 | 20.10 | 19.28 | qfq | 851,400 | 17,112,083 | -0.40% |
| 2023-10-26 | 20.00 | 20.19 | 19.64 | 20.18 | 19.36 | qfq | 742,417 | 14,782,476 | 0.90% |
| 2023-10-25 | 19.40 | 20.10 | 19.38 | 20.00 | 19.19 | qfq | 912,117 | 18,151,692 | 3.15% |
| 2023-10-24 | 18.65 | 19.48 | 18.65 | 19.39 | 18.60 | qfq | 836,169 | 16,051,731 | 3.75% |
| 2023-10-23 | 19.06 | 19.38 | 18.60 | 18.69 | 17.93 | qfq | 1,080,286 | 20,421,062 | -1.99% |
| 2023-10-20 | 19.23 | 19.65 | 18.97 | 19.07 | 18.29 | qfq | 860,500 | 16,547,213 | -0.78% |
| 2023-10-19 | 19.49 | 19.65 | 19.17 | 19.22 | 18.44 | qfq | 1,015,600 | 19,687,392 | -2.09% |
| 2023-10-18 | 19.96 | 20.04 | 19.60 | 19.63 | 18.83 | qfq | 610,427 | 12,053,269 | -2.05% |
| 2023-10-17 | 20.48 | 20.55 | 19.92 | 20.04 | 19.22 | qfq | 842,100 | 16,929,296 | -0.99% |
| 2023-10-16 | 20.75 | 20.75 | 20.10 | 20.24 | 19.42 | qfq | 879,210 | 17,846,855 | -0.54% |
| 2023-10-13 | 20.72 | 20.80 | 20.32 | 20.35 | 19.52 | qfq | 713,700 | 14,648,886 | -1.79% |
| 2023-10-12 | 20.50 | 20.80 | 20.36 | 20.72 | 19.88 | qfq | 1,121,317 | 23,110,663 | 1.82% |
| 2023-10-11 | 20.46 | 20.54 | 20.18 | 20.35 | 19.52 | qfq | 659,100 | 13,430,945 | -0.44% |
| 2023-10-10 | 20.61 | 20.84 | 20.37 | 20.44 | 19.61 | qfq | 691,800 | 14,214,186 | -0.34% |
| 2023-10-09 | 20.37 | 20.80 | 20.28 | 20.51 | 19.68 | qfq | 908,600 | 18,623,625 | 1.13% |
| 2023-09-28 | 19.99 | 20.47 | 19.99 | 20.28 | 19.45 | qfq | 646,848 | 13,122,745 | 1.55% |
| 2023-09-27 | 20.27 | 20.45 | 19.91 | 19.97 | 19.16 | qfq | 984,600 | 19,877,869 | -0.10% |
| 2023-09-26 | 20.24 | 20.30 | 19.86 | 19.99 | 19.18 | qfq | 456,833 | 9,181,737 | -1.24% |
| 2023-09-25 | 20.36 | 20.48 | 20.00 | 20.24 | 19.42 | qfq | 680,177 | 13,750,835 | -0.34% |
| 2023-09-22 | 19.66 | 20.31 | 19.58 | 20.31 | 19.48 | qfq | 773,292 | 15,493,170 | 3.31% |
| 2023-09-21 | 20.22 | 20.22 | 19.62 | 19.66 | 18.86 | qfq | 577,692 | 11,469,707 | -1.70% |
| 2023-09-20 | 20.22 | 20.68 | 19.97 | 20.00 | 19.19 | qfq | 560,215 | 11,314,446 | -1.04% |
| 2023-09-19 | 20.79 | 20.79 | 20.15 | 20.21 | 19.39 | qfq | 676,293 | 13,770,400 | -2.79% |
| 2023-09-18 | 20.35 | 21.12 | 20.12 | 20.79 | 19.94 | qfq | 1,028,200 | 21,374,774 | 2.41% |
| 2023-09-15 | 20.61 | 20.80 | 20.27 | 20.30 | 19.47 | qfq | 621,700 | 12,694,872 | -1.41% |
| 2023-09-14 | 20.75 | 20.78 | 20.44 | 20.59 | 19.75 | qfq | 752,087 | 15,504,636 | -0.77% |
| 2023-09-13 | 21.15 | 21.17 | 20.61 | 20.75 | 19.91 | qfq | 762,000 | 15,868,502 | -1.80% |
| 2023-09-12 | 21.14 | 21.28 | 20.94 | 21.13 | 20.27 | qfq | 765,700 | 16,140,170 | 0.19% |
| 2023-09-11 | 21.20 | 21.29 | 20.76 | 21.09 | 20.23 | qfq | 1,227,035 | 25,851,749 | 0.67% |
| 2023-09-08 | 20.53 | 21.22 | 20.53 | 20.95 | 20.10 | qfq | 1,654,394 | 34,636,046 | 1.45% |
| 2023-09-07 | 20.99 | 21.07 | 20.60 | 20.65 | 19.81 | qfq | 885,200 | 18,422,916 | -1.34% |
| 2023-09-06 | 20.60 | 20.98 | 20.59 | 20.93 | 20.08 | qfq | 816,192 | 17,002,905 | 1.16% |
| 2023-09-05 | 20.85 | 20.87 | 20.56 | 20.69 | 19.85 | qfq | 675,608 | 13,987,107 | -0.05% |
| 2023-09-04 | 20.82 | 20.94 | 20.53 | 20.70 | 19.86 | qfq | 715,448 | 14,775,730 | -0.10% |
| 2023-09-01 | 20.63 | 20.75 | 20.33 | 20.72 | 19.88 | qfq | 1,062,100 | 21,892,803 | 1.12% |
| 2023-08-31 | 20.63 | 20.76 | 20.35 | 20.49 | 19.66 | qfq | 923,314 | 18,904,265 | -0.44% |
| 2023-08-30 | 20.00 | 20.62 | 19.98 | 20.58 | 19.74 | qfq | 1,473,121 | 30,151,912 | 2.24% |
| 2023-08-29 | 18.97 | 20.15 | 18.93 | 20.13 | 19.31 | qfq | 2,214,147 | 43,819,837 | 7.07% |
| 2023-08-28 | 19.90 | 20.12 | 18.75 | 18.80 | 18.04 | qfq | 1,488,000 | 28,725,885 | -0.37% |
| 2023-08-25 | 19.53 | 19.53 | 18.71 | 18.87 | 18.10 | qfq | 1,493,521 | 28,426,317 | -3.43% |
| 2023-08-24 | 20.14 | 20.30 | 19.54 | 19.54 | 18.74 | qfq | 1,269,848 | 25,098,145 | -3.27% |
| 2023-08-23 | 20.60 | 20.60 | 20.01 | 20.20 | 19.38 | qfq | 957,948 | 19,362,553 | -1.85% |
| 2023-08-22 | 20.35 | 20.69 | 20.10 | 20.58 | 19.74 | qfq | 982,259 | 20,030,656 | 1.33% |
| 2023-08-21 | 20.81 | 20.81 | 20.30 | 20.31 | 19.48 | qfq | 814,865 | 16,713,196 | -1.26% |
| 2023-08-18 | 20.67 | 20.92 | 20.34 | 20.57 | 19.73 | qfq | 1,087,635 | 22,568,825 | -0.10% |
| 2023-08-17 | 19.83 | 20.64 | 19.66 | 20.59 | 19.75 | qfq | 1,319,500 | 26,754,040 | 4.10% |
| 2023-08-16 | 20.16 | 20.25 | 19.75 | 19.78 | 18.98 | qfq | 684,029 | 13,662,013 | -1.74% |
| 2023-08-15 | 20.48 | 20.58 | 20.02 | 20.13 | 19.31 | qfq | 724,500 | 14,659,025 | -0.74% |
| 2023-08-14 | 19.98 | 20.29 | 19.80 | 20.28 | 19.45 | qfq | 970,042 | 19,423,375 | 0.30% |
| 2023-08-11 | 20.72 | 20.75 | 20.18 | 20.22 | 19.40 | qfq | 1,286,676 | 26,290,546 | -2.22% |
| 2023-08-10 | 20.72 | 20.99 | 20.62 | 20.68 | 19.84 | qfq | 824,133 | 17,123,546 | -0.29% |
| 2023-08-09 | 21.04 | 21.66 | 20.68 | 20.74 | 19.90 | qfq | 2,173,900 | 45,716,210 | -2.08% |
| 2023-08-08 | 20.59 | 21.23 | 20.51 | 21.18 | 20.32 | qfq | 2,181,517 | 45,628,789 | 3.17% |
| 2023-08-07 | 20.72 | 20.75 | 20.41 | 20.53 | 19.69 | qfq | 882,000 | 18,129,297 | -1.06% |
| 2023-08-04 | 20.43 | 20.84 | 20.43 | 20.75 | 19.91 | qfq | 1,109,655 | 22,944,154 | 1.12% |
| 2023-08-03 | 20.65 | 20.93 | 20.46 | 20.52 | 19.69 | qfq | 1,258,596 | 25,944,402 | -2.24% |
| 2023-08-02 | 20.64 | 21.34 | 20.49 | 20.99 | 20.14 | qfq | 1,553,400 | 32,521,408 | 1.75% |
| 2023-08-01 | 20.88 | 20.88 | 20.48 | 20.63 | 19.79 | qfq | 1,134,222 | 23,388,321 | -1.15% |
| 2023-07-31 | 21.08 | 21.17 | 20.78 | 20.87 | 20.02 | qfq | 1,487,948 | 31,150,454 | 0.10% |
| 2023-07-28 | 21.18 | 21.43 | 20.61 | 20.85 | 20.00 | qfq | 1,971,687 | 41,203,718 | -1.84% |
| 2023-07-27 | 21.49 | 21.79 | 21.20 | 21.24 | 20.38 | qfq | 2,047,400 | 44,041,437 | 0.24% |
| 2023-07-26 | 21.62 | 21.74 | 21.13 | 21.19 | 20.33 | qfq | 1,907,900 | 40,734,310 | -1.99% |
| 2023-07-25 | 20.74 | 21.88 | 20.65 | 21.62 | 20.74 | qfq | 3,375,900 | 72,082,196 | 4.70% |
| 2023-07-24 | 20.50 | 20.70 | 20.22 | 20.65 | 19.81 | qfq | 1,183,007 | 24,329,407 | 0.88% |
| 2023-07-21 | 21.27 | 21.27 | 20.40 | 20.47 | 19.64 | qfq | 2,535,194 | 52,471,055 | -3.35% |
| 2023-07-20 | 21.53 | 21.56 | 21.05 | 21.18 | 20.32 | qfq | 1,927,812 | 41,046,601 | -0.66% |
| 2023-07-19 | 21.98 | 22.19 | 21.15 | 21.32 | 20.45 | qfq | 3,976,913 | 85,349,790 | -4.52% |
| 2023-07-18 | 22.20 | 22.45 | 21.88 | 22.33 | 21.42 | qfq | 2,495,325 | 55,550,845 | 0.59% |