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
天禄科技301045.SZ
最近收盘价65.132026-07-17
最近交易日2026-07-17
成交量（股）6,114,949
成交额（元）413,945,233
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-18 | 2026-05-25 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-29 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-21 | cash_dividend | 0.12 | — | — | — | 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 | 69.78 | 71.49 | 63.88 | 65.13 | 65.13 | qfq | 6,114,949 | 413,945,233 | -7.59% |
| 2026-07-16 | 76.27 | 77.48 | 69.80 | 70.48 | 70.48 | qfq | 5,774,600 | 423,348,448 | -9.81% |
| 2026-07-15 | 84.20 | 85.85 | 77.51 | 78.15 | 78.15 | qfq | 4,335,800 | 349,565,700 | -7.23% |
| 2026-07-14 | 78.75 | 84.44 | 75.94 | 84.24 | 84.24 | qfq | 6,307,088 | 505,657,978 | 8.33% |
| 2026-07-13 | 92.11 | 93.79 | 77.26 | 77.76 | 77.76 | qfq | 8,639,913 | 718,243,053 | -16.39% |
| 2026-07-10 | 92.88 | 99.50 | 89.00 | 93.00 | 93.00 | qfq | 8,029,636 | 768,144,459 | 0.00% |
| 2026-07-09 | 92.00 | 95.48 | 85.00 | 93.00 | 93.00 | qfq | 8,922,017 | 801,948,115 | 1.75% |
| 2026-07-08 | 99.25 | 101.00 | 89.50 | 91.40 | 91.40 | qfq | 7,206,758 | 669,066,451 | -7.86% |
| 2026-07-07 | 96.94 | 103.96 | 95.20 | 99.20 | 99.20 | qfq | 10,608,291 | 1,063,606,512 | 6.89% |
| 2026-07-06 | 97.72 | 99.59 | 89.92 | 92.81 | 92.81 | qfq | 6,972,597 | 653,310,690 | -4.81% |
| 2026-07-03 | 99.87 | 103.87 | 92.44 | 97.50 | 97.50 | qfq | 8,721,150 | 844,571,510 | -0.82% |
| 2026-07-02 | 90.72 | 104.00 | 85.51 | 98.31 | 98.31 | qfq | 13,899,350 | 1,340,867,939 | 6.18% |
| 2026-07-01 | 94.88 | 102.50 | 90.37 | 92.59 | 92.59 | qfq | 16,066,726 | 1,545,024,531 | 3.94% |
| 2026-06-30 | 74.23 | 89.08 | 73.39 | 89.08 | 89.08 | qfq | 9,237,288 | 765,950,320 | 20.01% |
| 2026-06-29 | 68.00 | 75.87 | 68.00 | 74.23 | 74.23 | qfq | 7,015,285 | 507,339,782 | 8.00% |
| 2026-06-26 | 66.11 | 70.76 | 64.65 | 68.73 | 68.73 | qfq | 5,098,000 | 346,826,834 | 4.01% |
| 2026-06-25 | 65.57 | 69.20 | 65.18 | 66.08 | 66.08 | qfq | 3,540,100 | 237,419,455 | 0.20% |
| 2026-06-24 | 61.86 | 66.64 | 60.50 | 65.95 | 65.95 | qfq | 3,662,100 | 237,395,100 | 5.52% |
| 2026-06-23 | 64.24 | 64.97 | 61.66 | 62.50 | 62.50 | qfq | 3,657,337 | 231,044,187 | -2.44% |
| 2026-06-22 | 66.57 | 67.91 | 62.15 | 64.06 | 64.06 | qfq | 4,757,700 | 306,018,287 | -0.47% |
| 2026-06-18 | 62.30 | 65.50 | 60.79 | 64.36 | 64.36 | qfq | 4,953,950 | 314,494,332 | 5.34% |
| 2026-06-17 | 59.77 | 62.50 | 59.60 | 61.10 | 61.10 | qfq | 3,394,900 | 208,009,895 | 1.71% |
| 2026-06-16 | 58.67 | 61.68 | 57.70 | 60.07 | 60.07 | qfq | 4,870,200 | 294,010,680 | 1.83% |
| 2026-06-15 | 53.71 | 60.62 | 53.71 | 58.99 | 58.99 | qfq | 7,409,129 | 430,835,866 | 11.30% |
| 2026-06-12 | 56.00 | 57.25 | 52.41 | 53.00 | 53.00 | qfq | 4,882,743 | 265,445,877 | -3.02% |
| 2026-06-11 | 50.97 | 56.14 | 49.65 | 54.65 | 54.65 | qfq | 5,065,635 | 270,540,842 | 7.96% |
| 2026-06-10 | 51.11 | 51.32 | 49.86 | 50.62 | 50.62 | qfq | 2,040,708 | 102,855,005 | -2.32% |
| 2026-06-09 | 51.35 | 51.97 | 49.60 | 51.82 | 51.82 | qfq | 1,960,090 | 99,991,276 | 3.60% |
| 2026-06-08 | 50.79 | 52.20 | 49.00 | 50.02 | 50.02 | qfq | 2,830,919 | 143,150,893 | -4.76% |
| 2026-06-05 | 52.27 | 54.88 | 51.50 | 52.52 | 52.52 | qfq | 2,819,500 | 150,280,908 | 0.10% |
| 2026-06-04 | 51.81 | 53.00 | 51.22 | 52.47 | 52.47 | qfq | 2,564,839 | 133,705,889 | -1.37% |
| 2026-06-03 | 52.74 | 54.35 | 51.51 | 53.20 | 53.20 | qfq | 3,567,300 | 188,538,844 | 0.76% |
| 2026-06-02 | 50.80 | 53.49 | 49.12 | 52.80 | 52.80 | qfq | 5,442,738 | 278,838,803 | 3.25% |
| 2026-06-01 | 51.60 | 53.46 | 50.61 | 51.14 | 51.14 | qfq | 4,667,096 | 242,004,216 | -2.65% |
| 2026-05-29 | 60.00 | 60.03 | 51.45 | 52.53 | 52.53 | qfq | 9,371,746 | 510,273,621 | -12.01% |
| 2026-05-28 | 60.62 | 61.50 | 57.00 | 59.70 | 59.70 | qfq | 6,937,466 | 411,095,744 | -2.16% |
| 2026-05-27 | 61.72 | 64.75 | 60.06 | 61.02 | 61.02 | qfq | 6,995,067 | 433,951,779 | -1.34% |
| 2026-05-26 | 58.77 | 62.44 | 58.00 | 61.85 | 61.85 | qfq | 7,054,130 | 426,084,290 | 5.24% |
| 2026-05-25 | 58.86 | 59.55 | 56.48 | 58.77 | 58.77 | qfq | 5,290,658 | 308,107,171 | -0.34% |
| 2026-05-22 | 54.32 | 60.36 | 53.38 | 58.97 | 58.87 | qfq | 8,481,341 | 484,766,181 | 9.85% |
| 2026-05-21 | 57.50 | 61.66 | 53.54 | 53.68 | 53.59 | qfq | 8,532,498 | 489,534,114 | -6.02% |
| 2026-05-20 | 55.69 | 57.78 | 55.00 | 57.12 | 57.02 | qfq | 3,738,594 | 210,525,130 | 1.55% |
| 2026-05-19 | 55.44 | 56.33 | 52.00 | 56.25 | 56.15 | qfq | 4,870,390 | 264,653,098 | 1.52% |
| 2026-05-18 | 53.32 | 55.81 | 52.32 | 55.41 | 55.32 | qfq | 3,752,121 | 204,331,962 | 3.18% |
| 2026-05-15 | 54.71 | 55.14 | 52.60 | 53.70 | 53.61 | qfq | 4,897,601 | 263,774,070 | -2.06% |
| 2026-05-14 | 52.62 | 55.95 | 51.71 | 54.83 | 54.74 | qfq | 6,154,590 | 334,511,694 | 5.26% |
| 2026-05-13 | 51.50 | 52.60 | 50.75 | 52.09 | 52.00 | qfq | 3,478,806 | 180,818,362 | 1.15% |
| 2026-05-12 | 53.40 | 54.00 | 51.22 | 51.50 | 51.41 | qfq | 4,874,959 | 254,174,021 | -4.28% |
| 2026-05-11 | 52.12 | 54.17 | 51.81 | 53.80 | 53.71 | qfq | 5,708,572 | 303,120,224 | 2.87% |
| 2026-05-08 | 51.84 | 53.47 | 51.10 | 52.30 | 52.21 | qfq | 5,546,690 | 291,130,618 | -1.19% |
| 2026-05-07 | 49.59 | 55.55 | 49.25 | 52.93 | 52.84 | qfq | 11,533,753 | 606,614,776 | 7.58% |
| 2026-05-06 | 49.00 | 49.69 | 47.15 | 49.20 | 49.12 | qfq | 5,960,565 | 288,612,197 | 1.65% |
| 2026-04-30 | 45.80 | 49.98 | 45.09 | 48.40 | 48.32 | qfq | 5,774,439 | 280,783,449 | 5.68% |
| 2026-04-29 | 45.69 | 46.04 | 44.91 | 45.80 | 45.72 | qfq | 4,241,684 | 193,029,758 | -0.11% |
| 2026-04-28 | 42.56 | 46.88 | 42.34 | 45.85 | 45.77 | qfq | 7,417,984 | 334,941,655 | 8.32% |
| 2026-04-27 | 42.12 | 42.48 | 40.32 | 42.33 | 42.26 | qfq | 3,330,900 | 138,329,669 | 0.91% |
| 2026-04-24 | 40.52 | 42.37 | 40.22 | 41.95 | 41.88 | qfq | 2,973,900 | 123,835,359 | 4.20% |
| 2026-04-23 | 41.41 | 41.41 | 40.00 | 40.26 | 40.19 | qfq | 2,142,300 | 86,929,511 | -2.73% |
| 2026-04-22 | 42.59 | 42.78 | 40.87 | 41.39 | 41.32 | qfq | 2,914,400 | 120,965,246 | -1.69% |
| 2026-04-21 | 42.27 | 42.86 | 41.40 | 42.10 | 42.03 | qfq | 2,913,254 | 122,525,757 | -0.94% |
| 2026-04-20 | 41.33 | 43.66 | 40.90 | 42.50 | 42.43 | qfq | 3,958,055 | 168,196,997 | 2.73% |
| 2026-04-17 | 40.48 | 42.78 | 40.02 | 41.37 | 41.30 | qfq | 3,651,900 | 152,304,007 | 3.37% |
| 2026-04-16 | 39.40 | 40.20 | 38.55 | 40.02 | 39.95 | qfq | 1,923,170 | 75,848,750 | 2.35% |
| 2026-04-15 | 39.17 | 39.75 | 38.96 | 39.10 | 39.03 | qfq | 1,740,100 | 68,394,523 | -0.58% |
| 2026-04-14 | 39.98 | 40.17 | 38.90 | 39.33 | 39.26 | qfq | 3,021,400 | 118,486,477 | -0.56% |
| 2026-04-13 | 40.42 | 40.42 | 39.26 | 39.55 | 39.48 | qfq | 2,622,708 | 103,930,245 | -3.11% |
| 2026-04-10 | 40.00 | 41.33 | 40.00 | 40.82 | 40.75 | qfq | 2,331,100 | 94,859,233 | 2.43% |
| 2026-04-09 | 40.12 | 40.12 | 39.40 | 39.85 | 39.78 | qfq | 2,271,600 | 90,223,046 | -1.24% |
| 2026-04-08 | 38.02 | 40.48 | 38.02 | 40.35 | 40.28 | qfq | 2,882,782 | 114,273,399 | 8.15% |
| 2026-04-07 | 37.73 | 38.25 | 37.14 | 37.31 | 37.25 | qfq | 2,289,100 | 86,266,163 | -1.03% |
| 2026-04-03 | 39.34 | 39.70 | 37.30 | 37.70 | 37.64 | qfq | 3,147,006 | 119,789,869 | -2.94% |
| 2026-04-02 | 39.54 | 40.76 | 38.50 | 38.84 | 38.77 | qfq | 2,497,135 | 98,605,683 | -3.29% |
| 2026-04-01 | 40.24 | 40.88 | 39.63 | 40.16 | 40.09 | qfq | 1,835,200 | 73,541,612 | 2.34% |
| 2026-03-31 | 40.00 | 40.90 | 39.21 | 39.24 | 39.17 | qfq | 2,257,300 | 90,138,659 | -2.70% |
| 2026-03-30 | 40.50 | 41.20 | 39.94 | 40.33 | 40.26 | qfq | 2,448,300 | 98,867,857 | -2.30% |
| 2026-03-27 | 40.06 | 41.95 | 39.42 | 41.28 | 41.21 | qfq | 1,990,215 | 81,837,343 | 0.29% |
| 2026-03-26 | 41.98 | 42.24 | 40.92 | 41.16 | 41.09 | qfq | 2,339,100 | 97,022,462 | -2.83% |
| 2026-03-25 | 42.26 | 44.26 | 42.23 | 42.36 | 42.29 | qfq | 2,827,700 | 122,017,577 | 0.24% |
| 2026-03-24 | 41.66 | 42.49 | 40.61 | 42.26 | 42.19 | qfq | 3,279,726 | 136,319,230 | 3.76% |
| 2026-03-23 | 43.73 | 43.73 | 40.49 | 40.73 | 40.66 | qfq | 4,510,230 | 189,487,912 | -7.52% |
| 2026-03-20 | 46.00 | 46.95 | 44.04 | 44.04 | 43.97 | qfq | 3,406,782 | 155,079,486 | -3.48% |
| 2026-03-19 | 47.01 | 47.01 | 45.26 | 45.63 | 45.55 | qfq | 3,085,478 | 141,585,298 | -3.06% |
| 2026-03-18 | 47.49 | 48.00 | 46.18 | 47.07 | 46.99 | qfq | 3,354,728 | 157,832,429 | 0.15% |
| 2026-03-17 | 49.30 | 50.88 | 46.95 | 47.00 | 46.92 | qfq | 4,029,774 | 196,333,335 | -4.35% |
| 2026-03-16 | 48.00 | 50.23 | 46.82 | 49.14 | 49.06 | qfq | 3,791,297 | 183,520,037 | 1.63% |
| 2026-03-13 | 48.40 | 50.25 | 47.30 | 48.35 | 48.27 | qfq | 4,178,031 | 203,587,387 | -0.31% |
| 2026-03-12 | 50.60 | 51.09 | 48.10 | 48.50 | 48.42 | qfq | 5,468,824 | 269,325,360 | -5.05% |
| 2026-03-11 | 52.02 | 53.38 | 50.40 | 51.08 | 50.99 | qfq | 6,012,554 | 307,946,008 | -2.93% |
| 2026-03-10 | 48.72 | 53.49 | 48.53 | 52.62 | 52.53 | qfq | 8,848,107 | 458,501,249 | 10.99% |
| 2026-03-09 | 47.94 | 48.00 | 45.00 | 47.41 | 47.33 | qfq | 7,555,305 | 350,374,900 | -3.56% |
| 2026-03-06 | 42.72 | 49.60 | 42.72 | 49.16 | 49.08 | qfq | 8,866,122 | 418,945,376 | 13.72% |
| 2026-03-05 | 41.97 | 44.80 | 41.48 | 43.23 | 43.16 | qfq | 5,085,021 | 220,628,438 | 5.05% |
| 2026-03-04 | 38.93 | 42.88 | 38.62 | 41.15 | 41.08 | qfq | 6,345,248 | 263,265,721 | 4.18% |
| 2026-03-03 | 42.42 | 42.79 | 39.41 | 39.50 | 39.43 | qfq | 4,233,217 | 171,944,109 | -6.88% |
| 2026-03-02 | 41.35 | 42.97 | 40.90 | 42.42 | 42.35 | qfq | 3,981,632 | 167,242,140 | 0.21% |
| 2026-02-27 | 41.58 | 42.80 | 40.94 | 42.33 | 42.26 | qfq | 3,016,056 | 126,990,919 | 2.37% |
| 2026-02-26 | 41.45 | 41.97 | 40.90 | 41.35 | 41.28 | qfq | 2,376,900 | 98,706,161 | -0.46% |
| 2026-02-25 | 41.00 | 42.02 | 40.28 | 41.54 | 41.47 | qfq | 3,131,157 | 129,433,941 | 1.96% |
| 2026-02-24 | 40.57 | 41.43 | 39.61 | 40.74 | 40.67 | qfq | 2,104,134 | 85,368,337 | 1.60% |
| 2026-02-13 | 39.35 | 40.95 | 39.35 | 40.10 | 40.03 | qfq | 2,881,700 | 116,219,649 | 1.80% |
| 2026-02-12 | 39.66 | 39.88 | 39.10 | 39.39 | 39.32 | qfq | 2,008,616 | 79,348,395 | -0.68% |
| 2026-02-11 | 40.68 | 42.00 | 39.51 | 39.66 | 39.59 | qfq | 3,155,982 | 127,505,981 | -2.60% |
| 2026-02-10 | 39.50 | 41.66 | 38.60 | 40.72 | 40.65 | qfq | 4,299,744 | 173,862,747 | 3.25% |
| 2026-02-09 | 39.60 | 40.36 | 38.70 | 39.44 | 39.37 | qfq | 3,056,751 | 120,871,211 | 1.36% |
| 2026-02-06 | 38.00 | 40.33 | 37.56 | 38.91 | 38.84 | qfq | 3,012,600 | 117,332,637 | 1.43% |
| 2026-02-05 | 39.92 | 40.26 | 37.90 | 38.36 | 38.29 | qfq | 3,693,927 | 143,097,703 | -2.59% |
| 2026-02-04 | 37.58 | 41.19 | 37.55 | 39.38 | 39.31 | qfq | 5,950,793 | 236,417,499 | 5.01% |
| 2026-02-03 | 36.91 | 37.95 | 36.51 | 37.50 | 37.44 | qfq | 3,308,649 | 123,022,920 | 1.99% |
| 2026-02-02 | 36.80 | 37.98 | 36.45 | 36.77 | 36.71 | qfq | 2,817,800 | 104,838,717 | 0.08% |
| 2026-01-30 | 36.32 | 37.25 | 35.43 | 36.74 | 36.68 | qfq | 3,715,400 | 135,444,503 | 0.63% |
| 2026-01-29 | 37.17 | 39.00 | 36.20 | 36.51 | 36.45 | qfq | 6,019,685 | 225,547,287 | -1.78% |
| 2026-01-28 | 38.83 | 39.47 | 36.75 | 37.17 | 37.11 | qfq | 5,030,400 | 187,886,277 | -4.25% |
| 2026-01-27 | 37.32 | 39.50 | 36.20 | 38.82 | 38.75 | qfq | 6,236,831 | 237,845,605 | 4.30% |
| 2026-01-26 | 38.35 | 38.35 | 36.21 | 37.22 | 37.16 | qfq | 5,180,327 | 191,164,408 | -2.92% |
| 2026-01-23 | 35.98 | 38.85 | 35.57 | 38.34 | 38.27 | qfq | 5,368,907 | 202,135,733 | 6.32% |
| 2026-01-22 | 36.80 | 36.90 | 34.91 | 36.06 | 36.00 | qfq | 3,716,119 | 132,506,101 | -1.39% |
| 2026-01-21 | 34.11 | 37.10 | 33.61 | 36.57 | 36.51 | qfq | 5,452,153 | 194,795,355 | 7.15% |
| 2026-01-20 | 34.79 | 35.85 | 33.60 | 34.13 | 34.07 | qfq | 3,611,594 | 124,279,018 | -2.15% |
| 2026-01-19 | 35.55 | 35.55 | 34.11 | 34.88 | 34.82 | qfq | 4,459,113 | 155,284,680 | -2.76% |
| 2026-01-16 | 34.81 | 36.80 | 34.51 | 35.87 | 35.81 | qfq | 7,339,496 | 262,102,807 | 5.22% |
| 2026-01-15 | 34.31 | 35.48 | 33.40 | 34.09 | 34.03 | qfq | 4,617,370 | 157,351,335 | -2.18% |
| 2026-01-14 | 33.03 | 35.79 | 33.03 | 34.85 | 34.79 | qfq | 8,121,120 | 280,857,726 | 3.72% |
| 2026-01-13 | 32.33 | 35.55 | 32.30 | 33.60 | 33.54 | qfq | 9,242,344 | 317,360,581 | 7.01% |
| 2026-01-12 | 30.38 | 32.00 | 30.20 | 31.40 | 31.35 | qfq | 6,153,384 | 191,520,574 | 2.55% |
| 2026-01-09 | 31.85 | 31.98 | 29.95 | 30.62 | 30.57 | qfq | 7,811,259 | 238,759,748 | -4.07% |
| 2026-01-08 | 31.00 | 32.70 | 30.60 | 31.92 | 31.87 | qfq | 11,719,173 | 370,998,294 | 6.40% |
| 2026-01-07 | 28.51 | 32.48 | 27.67 | 30.00 | 29.95 | qfq | 10,122,785 | 303,253,158 | 8.81% |
| 2026-01-06 | 27.03 | 27.88 | 26.95 | 27.57 | 27.52 | qfq | 2,274,978 | 62,427,221 | 2.00% |
| 2026-01-05 | 26.55 | 27.50 | 26.55 | 27.03 | 26.98 | qfq | 1,817,200 | 49,269,501 | 1.88% |
| 2025-12-31 | 26.58 | 26.75 | 26.15 | 26.53 | 26.49 | qfq | 1,506,500 | 39,882,249 | -0.15% |
| 2025-12-30 | 26.90 | 26.91 | 26.44 | 26.57 | 26.52 | qfq | 1,278,413 | 34,035,617 | -1.23% |
| 2025-12-29 | 27.19 | 27.19 | 26.51 | 26.90 | 26.85 | qfq | 1,626,700 | 43,639,360 | -0.22% |
| 2025-12-26 | 27.96 | 27.98 | 26.93 | 26.96 | 26.91 | qfq | 2,270,100 | 62,006,403 | -3.51% |
| 2025-12-25 | 27.50 | 28.05 | 27.22 | 27.94 | 27.89 | qfq | 1,448,000 | 40,039,878 | 1.86% |
| 2025-12-24 | 27.52 | 27.63 | 27.00 | 27.43 | 27.38 | qfq | 1,974,000 | 53,960,403 | -0.11% |
| 2025-12-23 | 27.52 | 28.07 | 27.40 | 27.46 | 27.41 | qfq | 1,756,300 | 48,654,809 | -0.79% |
| 2025-12-22 | 26.99 | 27.98 | 26.60 | 27.68 | 27.63 | qfq | 3,681,100 | 100,671,646 | 3.25% |
| 2025-12-19 | 26.96 | 27.29 | 26.68 | 26.81 | 26.76 | qfq | 2,213,259 | 59,707,948 | -0.19% |
| 2025-12-18 | 26.56 | 27.04 | 26.30 | 26.86 | 26.81 | qfq | 1,643,300 | 44,016,727 | 1.13% |
| 2025-12-17 | 26.50 | 26.76 | 25.88 | 26.56 | 26.51 | qfq | 1,591,600 | 41,758,748 | -0.04% |
| 2025-12-16 | 26.49 | 27.09 | 26.28 | 26.57 | 26.52 | qfq | 1,881,600 | 50,150,331 | 0.30% |
| 2025-12-15 | 26.27 | 26.68 | 26.02 | 26.49 | 26.45 | qfq | 1,472,700 | 38,795,669 | 0.76% |
| 2025-12-12 | 26.02 | 26.54 | 25.81 | 26.29 | 26.25 | qfq | 1,882,700 | 49,308,082 | 1.04% |
| 2025-12-11 | 26.65 | 26.85 | 25.90 | 26.02 | 25.98 | qfq | 1,587,800 | 41,571,510 | -2.36% |
| 2025-12-10 | 26.88 | 27.07 | 26.52 | 26.65 | 26.60 | qfq | 1,397,771 | 37,355,302 | -0.89% |
| 2025-12-09 | 27.29 | 27.30 | 26.82 | 26.89 | 26.84 | qfq | 2,071,900 | 55,996,724 | -1.86% |
| 2025-12-08 | 27.51 | 28.07 | 27.18 | 27.40 | 27.35 | qfq | 1,682,500 | 46,345,538 | 0.74% |
| 2025-12-05 | 26.97 | 27.30 | 26.71 | 27.20 | 27.15 | qfq | 1,561,600 | 42,183,959 | 0.85% |
| 2025-12-04 | 27.53 | 27.53 | 26.63 | 26.97 | 26.92 | qfq | 1,575,800 | 42,499,589 | -0.88% |
| 2025-12-03 | 27.88 | 27.88 | 26.69 | 27.21 | 27.16 | qfq | 2,181,017 | 59,106,466 | -1.59% |
| 2025-12-02 | 28.40 | 28.45 | 27.48 | 27.65 | 27.60 | qfq | 2,045,800 | 56,892,768 | -2.33% |
| 2025-12-01 | 28.76 | 29.04 | 28.13 | 28.31 | 28.26 | qfq | 2,143,971 | 61,340,261 | -1.56% |
| 2025-11-28 | 28.54 | 28.93 | 28.41 | 28.76 | 28.71 | qfq | 1,177,700 | 33,782,581 | 0.67% |
| 2025-11-27 | 28.60 | 29.08 | 28.46 | 28.57 | 28.52 | qfq | 1,539,145 | 44,238,204 | 0.67% |
| 2025-11-26 | 28.41 | 29.18 | 28.22 | 28.38 | 28.33 | qfq | 2,130,700 | 60,973,419 | -0.42% |
| 2025-11-25 | 28.68 | 29.10 | 28.46 | 28.50 | 28.45 | qfq | 2,002,213 | 57,560,118 | 0.35% |
| 2025-11-24 | 28.45 | 29.27 | 27.95 | 28.40 | 28.35 | qfq | 1,870,100 | 53,148,352 | 0.60% |
| 2025-11-21 | 29.27 | 29.69 | 28.23 | 28.23 | 28.18 | qfq | 3,166,667 | 91,075,484 | -4.89% |
| 2025-11-20 | 30.89 | 31.20 | 29.50 | 29.68 | 29.63 | qfq | 3,632,500 | 108,950,009 | -1.72% |
| 2025-11-19 | 30.92 | 31.48 | 29.80 | 30.20 | 30.15 | qfq | 4,877,120 | 148,645,894 | -2.33% |
| 2025-11-18 | 31.21 | 32.20 | 30.60 | 30.92 | 30.87 | qfq | 6,038,900 | 188,887,275 | -1.78% |
| 2025-11-17 | 30.55 | 32.46 | 30.52 | 31.48 | 31.43 | qfq | 8,002,961 | 253,396,212 | 5.07% |
| 2025-11-14 | 29.40 | 30.95 | 29.16 | 29.96 | 29.91 | qfq | 4,480,478 | 134,738,254 | 0.88% |
| 2025-11-13 | 29.69 | 30.15 | 29.21 | 29.70 | 29.65 | qfq | 5,712,049 | 169,045,266 | -1.20% |
| 2025-11-12 | 29.38 | 30.50 | 28.76 | 30.06 | 30.01 | qfq | 6,188,300 | 185,335,137 | 2.14% |
| 2025-11-11 | 29.79 | 30.54 | 29.32 | 29.43 | 29.38 | qfq | 5,551,820 | 165,187,001 | -0.88% |
| 2025-11-10 | 29.70 | 30.51 | 29.39 | 29.69 | 29.64 | qfq | 8,164,690 | 242,854,181 | -3.95% |
| 2025-11-07 | 28.21 | 32.99 | 28.00 | 30.91 | 30.86 | qfq | 10,858,340 | 339,343,710 | 9.53% |
| 2025-11-06 | 27.73 | 28.44 | 27.48 | 28.22 | 28.17 | qfq | 1,784,100 | 49,872,964 | 1.66% |
| 2025-11-05 | 27.43 | 27.96 | 27.04 | 27.76 | 27.71 | qfq | 1,585,032 | 43,613,310 | 1.61% |
| 2025-11-04 | 27.72 | 27.98 | 27.19 | 27.32 | 27.27 | qfq | 2,027,000 | 55,738,146 | -1.94% |
| 2025-11-03 | 28.32 | 28.50 | 27.50 | 27.86 | 27.81 | qfq | 1,992,247 | 55,359,816 | -1.90% |
| 2025-10-31 | 27.71 | 29.30 | 27.55 | 28.40 | 28.35 | qfq | 4,272,247 | 121,456,512 | 2.94% |
| 2025-10-30 | 27.73 | 28.46 | 27.40 | 27.59 | 27.54 | qfq | 3,137,039 | 87,631,162 | -0.14% |
| 2025-10-29 | 28.28 | 28.28 | 27.31 | 27.63 | 27.58 | qfq | 1,640,245 | 45,268,237 | -1.81% |
| 2025-10-28 | 27.80 | 28.29 | 27.58 | 28.14 | 28.09 | qfq | 2,014,171 | 56,511,974 | 1.48% |
| 2025-10-27 | 28.18 | 28.35 | 27.53 | 27.73 | 27.68 | qfq | 2,364,100 | 65,622,779 | -1.14% |
| 2025-10-24 | 27.39 | 28.30 | 27.09 | 28.05 | 28.00 | qfq | 2,686,710 | 75,008,124 | 2.41% |
| 2025-10-23 | 27.17 | 27.48 | 26.80 | 27.39 | 27.34 | qfq | 1,589,300 | 43,266,716 | 0.70% |
| 2025-10-22 | 26.92 | 27.55 | 26.71 | 27.20 | 27.15 | qfq | 2,285,050 | 62,081,670 | 0.85% |
| 2025-10-21 | 26.00 | 27.50 | 25.71 | 26.97 | 26.92 | qfq | 3,254,835 | 87,379,920 | 3.77% |
| 2025-10-20 | 24.98 | 26.66 | 24.98 | 25.99 | 25.95 | qfq | 2,846,260 | 74,225,875 | 4.84% |
| 2025-10-17 | 25.38 | 25.66 | 24.72 | 24.79 | 24.75 | qfq | 1,857,069 | 46,625,862 | -3.05% |
| 2025-10-16 | 26.38 | 26.52 | 25.36 | 25.57 | 25.53 | qfq | 2,520,400 | 64,999,491 | -2.63% |
| 2025-10-15 | 26.28 | 26.39 | 25.80 | 26.26 | 26.22 | qfq | 1,555,300 | 40,669,146 | 0.31% |
| 2025-10-14 | 27.00 | 27.00 | 26.00 | 26.18 | 26.14 | qfq | 2,287,400 | 60,616,199 | -1.95% |
| 2025-10-13 | 25.50 | 26.85 | 25.00 | 26.70 | 26.65 | qfq | 2,438,900 | 64,054,347 | -0.07% |
| 2025-10-10 | 27.39 | 27.52 | 26.63 | 26.72 | 26.67 | qfq | 2,880,100 | 77,482,194 | -2.84% |
| 2025-10-09 | 27.99 | 28.13 | 27.18 | 27.50 | 27.45 | qfq | 4,614,085 | 127,841,556 | -0.04% |
| 2025-09-30 | 28.35 | 28.42 | 27.31 | 27.51 | 27.46 | qfq | 4,452,760 | 123,137,485 | -3.68% |
| 2025-09-29 | 27.30 | 28.65 | 26.85 | 28.56 | 28.51 | qfq | 4,700,628 | 132,177,993 | 4.92% |
| 2025-09-26 | 27.46 | 28.00 | 27.14 | 27.22 | 27.17 | qfq | 2,049,141 | 56,181,896 | -1.38% |
| 2025-09-25 | 28.00 | 28.24 | 27.50 | 27.60 | 27.55 | qfq | 3,333,477 | 92,695,483 | -1.88% |
| 2025-09-24 | 27.23 | 28.25 | 26.71 | 28.13 | 28.08 | qfq | 4,878,306 | 135,596,228 | 3.19% |
| 2025-09-23 | 26.76 | 27.46 | 25.93 | 27.26 | 27.21 | qfq | 5,418,200 | 144,824,736 | 3.10% |
| 2025-09-22 | 26.61 | 27.00 | 26.15 | 26.44 | 26.40 | qfq | 2,778,200 | 73,670,843 | -0.26% |
| 2025-09-19 | 26.87 | 27.69 | 26.40 | 26.51 | 26.47 | qfq | 4,323,600 | 116,232,672 | -2.50% |
| 2025-09-18 | 26.70 | 28.12 | 26.40 | 27.19 | 27.14 | qfq | 7,796,136 | 212,620,937 | 1.61% |
| 2025-09-17 | 26.08 | 26.97 | 25.94 | 26.76 | 26.71 | qfq | 4,121,700 | 109,102,753 | 1.94% |
| 2025-09-16 | 26.23 | 26.45 | 25.90 | 26.25 | 26.21 | qfq | 2,763,500 | 72,421,117 | 0.73% |
| 2025-09-15 | 26.12 | 26.38 | 25.70 | 26.06 | 26.02 | qfq | 2,777,241 | 72,375,492 | -1.14% |
| 2025-09-12 | 26.31 | 26.55 | 25.81 | 26.36 | 26.32 | qfq | 3,718,206 | 97,221,078 | -0.53% |
| 2025-09-11 | 26.30 | 26.77 | 25.83 | 26.50 | 26.46 | qfq | 5,928,952 | 156,349,011 | 1.73% |
| 2025-09-10 | 24.38 | 26.30 | 24.26 | 26.05 | 26.01 | qfq | 6,905,292 | 177,079,789 | 6.85% |
| 2025-09-09 | 24.90 | 25.05 | 24.25 | 24.38 | 24.34 | qfq | 1,902,541 | 46,771,865 | -2.21% |
| 2025-09-08 | 24.68 | 25.10 | 24.51 | 24.93 | 24.89 | qfq | 2,489,922 | 61,923,925 | 0.52% |
| 2025-09-05 | 24.17 | 24.88 | 23.97 | 24.80 | 24.76 | qfq | 3,033,400 | 73,855,396 | 2.61% |
| 2025-09-04 | 23.76 | 24.98 | 23.52 | 24.17 | 24.13 | qfq | 3,011,177 | 72,746,017 | 1.81% |
| 2025-09-03 | 24.29 | 24.55 | 23.65 | 23.74 | 23.70 | qfq | 1,883,099 | 45,379,471 | -2.26% |
| 2025-09-02 | 25.30 | 25.45 | 24.00 | 24.29 | 24.25 | qfq | 3,307,900 | 80,812,289 | -4.48% |
| 2025-09-01 | 24.73 | 25.50 | 24.41 | 25.43 | 25.39 | qfq | 3,797,363 | 94,931,261 | 3.71% |
| 2025-08-29 | 24.74 | 24.89 | 24.26 | 24.52 | 24.48 | qfq | 2,443,300 | 60,061,347 | -1.09% |
| 2025-08-28 | 24.49 | 24.99 | 23.71 | 24.79 | 24.75 | qfq | 3,523,099 | 86,165,204 | 1.81% |
| 2025-08-27 | 25.65 | 25.84 | 24.30 | 24.35 | 24.31 | qfq | 4,777,277 | 119,796,741 | -5.07% |
| 2025-08-26 | 25.60 | 25.92 | 25.40 | 25.65 | 25.61 | qfq | 2,945,384 | 75,674,316 | 0.12% |
| 2025-08-25 | 25.72 | 26.20 | 25.25 | 25.62 | 25.58 | qfq | 3,569,538 | 92,099,801 | -0.50% |
| 2025-08-22 | 25.71 | 25.98 | 25.60 | 25.75 | 25.71 | qfq | 2,393,800 | 61,651,552 | -0.04% |
| 2025-08-21 | 26.08 | 26.31 | 25.70 | 25.76 | 25.72 | qfq | 2,860,900 | 73,966,914 | -0.88% |
| 2025-08-20 | 25.30 | 26.20 | 25.01 | 25.99 | 25.95 | qfq | 3,862,700 | 99,520,847 | 2.73% |
| 2025-08-19 | 25.21 | 25.34 | 24.73 | 25.30 | 25.26 | qfq | 2,380,080 | 59,674,931 | 1.08% |
| 2025-08-18 | 25.01 | 25.51 | 24.91 | 25.03 | 24.99 | qfq | 3,322,452 | 83,461,870 | 0.16% |
| 2025-08-15 | 24.91 | 25.17 | 24.60 | 24.99 | 24.95 | qfq | 4,127,155 | 103,035,937 | 1.17% |
| 2025-08-14 | 26.00 | 26.14 | 24.67 | 24.70 | 24.66 | qfq | 4,186,406 | 105,265,631 | -5.00% |
| 2025-08-13 | 25.65 | 26.02 | 25.39 | 26.00 | 25.96 | qfq | 3,140,300 | 80,983,844 | 1.44% |
| 2025-08-12 | 25.51 | 25.68 | 25.10 | 25.63 | 25.59 | qfq | 2,953,800 | 75,098,023 | 0.63% |
| 2025-08-11 | 25.46 | 26.00 | 25.01 | 25.47 | 25.43 | qfq | 4,511,100 | 115,002,643 | 0.51% |
| 2025-08-08 | 25.69 | 25.69 | 25.10 | 25.34 | 25.30 | qfq | 2,673,235 | 67,687,302 | -1.44% |
| 2025-08-07 | 25.25 | 25.93 | 25.20 | 25.71 | 25.67 | qfq | 4,064,935 | 103,754,687 | 1.74% |
| 2025-08-06 | 25.52 | 25.71 | 25.13 | 25.27 | 25.23 | qfq | 3,278,900 | 83,033,471 | -1.25% |
| 2025-08-05 | 25.35 | 25.79 | 24.88 | 25.59 | 25.55 | qfq | 4,564,365 | 115,909,708 | 1.95% |
| 2025-08-04 | 24.42 | 25.10 | 24.07 | 25.10 | 25.06 | qfq | 4,083,200 | 101,024,784 | 2.03% |
| 2025-08-01 | 24.57 | 25.02 | 24.34 | 24.60 | 24.56 | qfq | 3,602,679 | 88,626,241 | -0.45% |
| 2025-07-31 | 23.77 | 25.10 | 23.70 | 24.71 | 24.67 | qfq | 7,543,758 | 185,011,582 | 4.26% |
| 2025-07-30 | 24.07 | 24.24 | 23.52 | 23.70 | 23.66 | qfq | 2,849,880 | 67,800,450 | -1.46% |
| 2025-07-29 | 24.30 | 24.40 | 23.70 | 24.05 | 24.01 | qfq | 3,482,400 | 83,662,399 | -1.03% |
| 2025-07-28 | 23.87 | 24.52 | 23.80 | 24.30 | 24.26 | qfq | 5,424,400 | 130,916,681 | 1.93% |
| 2025-07-25 | 24.12 | 24.26 | 23.50 | 23.84 | 23.80 | qfq | 4,183,904 | 99,538,235 | -0.96% |
| 2025-07-24 | 24.01 | 24.29 | 23.50 | 24.07 | 24.03 | qfq | 7,525,993 | 180,435,799 | -2.75% |
| 2025-07-23 | 23.80 | 25.50 | 23.47 | 24.75 | 24.71 | qfq | 11,753,233 | 288,422,995 | 4.52% |
| 2025-07-22 | 24.00 | 24.27 | 23.44 | 23.68 | 23.64 | qfq | 7,430,644 | 176,234,713 | -2.43% |
| 2025-07-21 | 24.96 | 25.15 | 24.03 | 24.27 | 24.23 | qfq | 8,553,824 | 208,455,692 | -2.33% |
| 2025-07-18 | 22.95 | 26.66 | 22.70 | 24.85 | 24.81 | qfq | 11,567,914 | 283,411,898 | 8.75% |
| 2025-07-17 | 22.96 | 23.02 | 22.82 | 22.85 | 22.81 | qfq | 1,335,700 | 30,595,266 | 0.04% |
| 2025-07-16 | 22.95 | 23.20 | 22.80 | 22.84 | 22.80 | qfq | 1,589,200 | 36,491,421 | -0.57% |
| 2025-07-15 | 23.00 | 23.01 | 22.58 | 22.97 | 22.93 | qfq | 1,707,000 | 38,944,810 | -0.13% |
| 2025-07-14 | 22.50 | 23.15 | 22.37 | 23.00 | 22.96 | qfq | 2,810,900 | 64,287,507 | 3.14% |
| 2025-07-11 | 22.65 | 22.68 | 22.17 | 22.30 | 22.26 | qfq | 1,962,035 | 43,869,805 | -1.63% |
| 2025-07-10 | 22.82 | 22.83 | 22.38 | 22.67 | 22.63 | qfq | 1,261,800 | 28,502,745 | -0.40% |
| 2025-07-09 | 22.86 | 23.06 | 22.67 | 22.76 | 22.72 | qfq | 1,180,701 | 26,962,179 | -0.44% |
| 2025-07-08 | 22.80 | 23.09 | 22.63 | 22.86 | 22.82 | qfq | 1,734,900 | 39,734,819 | 0.79% |
| 2025-07-07 | 22.88 | 22.89 | 22.01 | 22.68 | 22.64 | qfq | 2,060,900 | 46,319,127 | -0.92% |
| 2025-07-04 | 22.93 | 23.20 | 22.81 | 22.89 | 22.85 | qfq | 1,384,000 | 31,793,429 | -0.61% |
| 2025-07-03 | 22.83 | 23.16 | 22.64 | 23.03 | 22.99 | qfq | 1,451,362 | 33,211,931 | 1.41% |
| 2025-07-02 | 23.02 | 23.06 | 22.50 | 22.71 | 22.67 | qfq | 1,620,680 | 36,788,651 | -1.13% |
| 2025-07-01 | 22.87 | 23.28 | 22.71 | 22.97 | 22.93 | qfq | 2,621,500 | 60,297,172 | 0.31% |
| 2025-06-30 | 22.74 | 23.05 | 22.63 | 22.90 | 22.86 | qfq | 1,742,400 | 39,865,487 | 1.28% |
| 2025-06-27 | 22.67 | 22.76 | 22.30 | 22.61 | 22.57 | qfq | 1,677,400 | 37,782,574 | 0.67% |
| 2025-06-26 | 22.54 | 22.60 | 22.22 | 22.46 | 22.42 | qfq | 2,050,700 | 45,992,044 | 1.13% |
| 2025-06-25 | 22.33 | 22.49 | 22.11 | 22.21 | 22.17 | qfq | 1,493,580 | 33,279,165 | -0.54% |
| 2025-06-24 | 22.12 | 22.39 | 22.11 | 22.33 | 22.29 | qfq | 1,377,400 | 30,654,962 | 1.32% |
| 2025-06-23 | 21.88 | 22.17 | 21.58 | 22.04 | 22.00 | qfq | 1,348,200 | 29,582,082 | 0.78% |
| 2025-06-20 | 22.06 | 22.37 | 21.80 | 21.87 | 21.83 | qfq | 1,759,175 | 38,740,639 | -1.44% |
| 2025-06-19 | 22.40 | 22.48 | 22.01 | 22.19 | 22.15 | qfq | 1,763,175 | 39,206,144 | -0.80% |
| 2025-06-18 | 22.00 | 22.38 | 21.85 | 22.37 | 22.33 | qfq | 1,839,100 | 40,864,653 | 1.04% |
| 2025-06-17 | 21.84 | 22.35 | 21.52 | 22.14 | 22.10 | qfq | 2,485,360 | 54,647,863 | 1.79% |
| 2025-06-16 | 21.35 | 21.99 | 21.23 | 21.75 | 21.71 | qfq | 2,026,562 | 44,077,761 | 2.21% |
| 2025-06-13 | 21.66 | 22.07 | 21.24 | 21.28 | 21.24 | qfq | 1,409,364 | 30,356,530 | -2.07% |
| 2025-06-12 | 21.95 | 22.20 | 21.62 | 21.73 | 21.69 | qfq | 1,932,700 | 42,230,576 | -0.55% |
| 2025-06-11 | 21.27 | 22.47 | 21.26 | 21.85 | 21.81 | qfq | 3,728,033 | 81,796,735 | 3.21% |
| 2025-06-10 | 21.57 | 21.65 | 20.95 | 21.17 | 21.13 | qfq | 1,169,300 | 24,949,299 | -1.26% |
| 2025-06-09 | 21.32 | 21.52 | 21.16 | 21.44 | 21.40 | qfq | 1,339,200 | 28,591,254 | 1.13% |
| 2025-06-06 | 21.11 | 21.27 | 20.96 | 21.20 | 21.16 | qfq | 808,400 | 17,082,009 | 0.43% |
| 2025-06-05 | 21.09 | 21.17 | 20.78 | 21.11 | 21.07 | qfq | 1,150,200 | 24,130,208 | 0.33% |
| 2025-06-04 | 20.82 | 21.10 | 20.70 | 21.04 | 21.00 | qfq | 847,500 | 17,768,879 | 1.50% |
| 2025-06-03 | 20.70 | 20.95 | 20.50 | 20.73 | 20.69 | qfq | 1,010,800 | 20,946,170 | 0.29% |
| 2025-05-30 | 21.13 | 21.19 | 20.60 | 20.67 | 20.63 | qfq | 785,900 | 16,275,487 | -1.85% |
| 2025-05-29 | 20.44 | 21.06 | 20.44 | 21.06 | 21.02 | qfq | 1,095,775 | 22,913,438 | 2.78% |
| 2025-05-28 | 20.70 | 20.97 | 20.35 | 20.49 | 20.41 | qfq | 890,200 | 18,307,268 | -0.68% |
| 2025-05-27 | 20.90 | 20.90 | 20.58 | 20.63 | 20.54 | qfq | 927,000 | 19,195,210 | -1.29% |
| 2025-05-26 | 20.79 | 21.08 | 20.62 | 20.90 | 20.81 | qfq | 848,700 | 17,691,223 | 0.97% |
| 2025-05-23 | 20.88 | 21.21 | 20.70 | 20.70 | 20.61 | qfq | 804,700 | 16,832,562 | -1.24% |
| 2025-05-22 | 21.08 | 21.50 | 20.85 | 20.96 | 20.87 | qfq | 976,450 | 20,655,992 | -0.99% |
| 2025-05-21 | 21.65 | 21.65 | 21.00 | 21.17 | 21.08 | qfq | 888,550 | 18,897,541 | -2.26% |
| 2025-05-20 | 21.36 | 21.70 | 21.24 | 21.66 | 21.57 | qfq | 1,279,800 | 27,559,187 | 1.40% |
| 2025-05-19 | 21.31 | 21.47 | 21.07 | 21.36 | 21.27 | qfq | 946,599 | 20,189,093 | 1.04% |
| 2025-05-16 | 21.01 | 21.36 | 20.86 | 21.14 | 21.05 | qfq | 1,098,700 | 23,273,655 | 1.00% |
| 2025-05-15 | 21.04 | 21.09 | 20.67 | 20.93 | 20.84 | qfq | 971,440 | 20,294,725 | -0.29% |
| 2025-05-14 | 21.10 | 21.42 | 20.77 | 20.99 | 20.90 | qfq | 1,094,600 | 22,957,945 | -0.57% |
| 2025-05-13 | 21.48 | 21.74 | 21.08 | 21.11 | 21.02 | qfq | 1,180,700 | 25,172,816 | -1.22% |
| 2025-05-12 | 21.18 | 21.43 | 21.17 | 21.37 | 21.28 | qfq | 1,130,700 | 24,117,276 | 1.52% |
| 2025-05-09 | 21.38 | 21.55 | 21.00 | 21.05 | 20.96 | qfq | 1,413,900 | 29,907,350 | -2.00% |
| 2025-05-08 | 20.94 | 21.55 | 20.88 | 21.48 | 21.39 | qfq | 1,436,100 | 30,649,102 | 2.14% |
| 2025-05-07 | 21.16 | 21.43 | 20.90 | 21.03 | 20.94 | qfq | 1,317,801 | 27,917,721 | 0.05% |
| 2025-05-06 | 20.69 | 21.07 | 20.61 | 21.02 | 20.93 | qfq | 1,547,701 | 32,295,200 | 2.24% |
| 2025-04-30 | 20.25 | 20.72 | 20.25 | 20.56 | 20.48 | qfq | 1,226,700 | 25,227,031 | 1.48% |
| 2025-04-29 | 19.90 | 20.48 | 19.78 | 20.26 | 20.18 | qfq | 1,518,921 | 30,614,484 | 0.85% |
| 2025-04-28 | 20.19 | 20.56 | 19.92 | 20.09 | 20.01 | qfq | 1,229,700 | 24,737,267 | -0.99% |
| 2025-04-25 | 20.46 | 20.60 | 20.06 | 20.29 | 20.21 | qfq | 1,096,450 | 22,295,903 | 0.10% |
| 2025-04-24 | 20.32 | 20.66 | 20.04 | 20.27 | 20.19 | qfq | 1,493,400 | 30,413,871 | -0.64% |
| 2025-04-23 | 19.89 | 20.49 | 19.89 | 20.40 | 20.32 | qfq | 1,567,450 | 31,790,499 | 2.77% |
| 2025-04-22 | 19.92 | 20.07 | 19.70 | 19.85 | 19.77 | qfq | 1,348,821 | 26,835,565 | -0.35% |
| 2025-04-21 | 19.77 | 20.00 | 19.42 | 19.92 | 19.84 | qfq | 987,321 | 19,600,013 | 1.58% |
| 2025-04-18 | 19.46 | 19.79 | 19.35 | 19.61 | 19.53 | qfq | 972,140 | 19,050,174 | 0.51% |
| 2025-04-17 | 19.08 | 19.90 | 19.08 | 19.51 | 19.43 | qfq | 1,171,100 | 22,997,540 | 1.25% |
| 2025-04-16 | 19.65 | 19.73 | 18.95 | 19.27 | 19.19 | qfq | 1,108,300 | 21,397,885 | -2.38% |
| 2025-04-15 | 19.59 | 19.75 | 19.34 | 19.74 | 19.66 | qfq | 1,093,040 | 21,427,258 | 0.77% |
| 2025-04-14 | 19.55 | 19.88 | 19.46 | 19.59 | 19.51 | qfq | 1,730,400 | 34,078,421 | 2.03% |
| 2025-04-11 | 18.80 | 19.35 | 18.78 | 19.20 | 19.12 | qfq | 1,289,480 | 24,667,200 | 1.11% |
| 2025-04-10 | 19.08 | 19.49 | 18.80 | 18.99 | 18.91 | qfq | 2,026,200 | 38,826,776 | 3.77% |
| 2025-04-09 | 17.51 | 18.47 | 16.55 | 18.30 | 18.22 | qfq | 2,796,780 | 48,973,319 | 2.81% |
| 2025-04-08 | 17.79 | 18.60 | 17.31 | 17.80 | 17.73 | qfq | 2,390,800 | 42,854,042 | 3.13% |
| 2025-04-07 | 20.48 | 20.48 | 17.26 | 17.26 | 17.19 | qfq | 3,378,840 | 63,109,689 | -19.98% |
| 2025-04-03 | 21.49 | 21.79 | 21.36 | 21.57 | 21.48 | qfq | 1,056,871 | 22,815,409 | -1.28% |
| 2025-04-02 | 21.72 | 22.11 | 21.59 | 21.85 | 21.76 | qfq | 1,162,600 | 25,388,693 | 0.78% |
| 2025-04-01 | 21.36 | 21.84 | 21.36 | 21.68 | 21.59 | qfq | 1,358,092 | 29,443,431 | 1.69% |
| 2025-03-31 | 21.43 | 21.43 | 20.90 | 21.32 | 21.23 | qfq | 1,572,900 | 33,245,155 | -0.51% |
| 2025-03-28 | 21.70 | 22.16 | 21.40 | 21.43 | 21.34 | qfq | 2,013,200 | 43,729,969 | -0.97% |
| 2025-03-27 | 21.78 | 21.90 | 21.32 | 21.64 | 21.55 | qfq | 1,677,920 | 36,293,060 | -0.51% |
| 2025-03-26 | 21.70 | 21.92 | 21.47 | 21.75 | 21.66 | qfq | 1,060,870 | 23,088,070 | 0.23% |
| 2025-03-25 | 21.76 | 21.85 | 21.38 | 21.70 | 21.61 | qfq | 1,672,500 | 36,058,955 | -0.28% |
| 2025-03-24 | 22.35 | 22.41 | 21.18 | 21.76 | 21.67 | qfq | 2,733,000 | 59,378,119 | -2.68% |
| 2025-03-21 | 22.48 | 22.52 | 22.03 | 22.36 | 22.27 | qfq | 1,927,201 | 42,948,580 | -0.62% |
| 2025-03-20 | 22.73 | 22.85 | 22.43 | 22.50 | 22.41 | qfq | 1,463,700 | 33,151,209 | -0.71% |
| 2025-03-19 | 22.95 | 23.06 | 22.53 | 22.66 | 22.57 | qfq | 1,971,900 | 44,846,149 | -1.78% |
| 2025-03-18 | 23.09 | 23.17 | 22.82 | 23.07 | 22.97 | qfq | 1,531,000 | 35,161,721 | -0.09% |
| 2025-03-17 | 22.99 | 23.28 | 22.78 | 23.09 | 22.99 | qfq | 2,434,700 | 55,914,495 | 0.39% |
| 2025-03-14 | 22.76 | 23.11 | 22.48 | 23.00 | 22.90 | qfq | 2,431,820 | 55,619,978 | 1.05% |
| 2025-03-13 | 23.38 | 23.39 | 22.46 | 22.76 | 22.67 | qfq | 2,894,600 | 65,903,478 | -2.65% |
| 2025-03-12 | 23.25 | 23.73 | 23.11 | 23.38 | 23.28 | qfq | 2,572,624 | 60,033,807 | 0.56% |
| 2025-03-11 | 22.84 | 23.30 | 22.70 | 23.25 | 23.15 | qfq | 2,746,623 | 63,105,236 | -0.09% |
| 2025-03-10 | 23.10 | 23.68 | 22.90 | 23.27 | 23.17 | qfq | 2,152,800 | 50,086,331 | 0.52% |
| 2025-03-07 | 23.58 | 23.88 | 23.00 | 23.15 | 23.05 | qfq | 3,269,323 | 76,341,378 | -1.66% |
| 2025-03-06 | 22.97 | 23.90 | 22.97 | 23.54 | 23.44 | qfq | 4,489,200 | 105,340,014 | 2.30% |
| 2025-03-05 | 23.34 | 23.34 | 22.53 | 23.01 | 22.91 | qfq | 2,899,970 | 66,134,603 | -0.60% |
| 2025-03-04 | 22.90 | 23.18 | 22.48 | 23.15 | 23.05 | qfq | 2,999,345 | 68,641,017 | -0.43% |
| 2025-03-03 | 24.14 | 24.48 | 23.00 | 23.25 | 23.15 | qfq | 6,629,940 | 157,154,384 | -3.81% |
| 2025-02-28 | 24.03 | 24.76 | 23.82 | 24.17 | 24.07 | qfq | 7,058,884 | 171,160,043 | -2.62% |
| 2025-02-27 | 23.42 | 24.84 | 22.76 | 24.82 | 24.72 | qfq | 8,102,001 | 194,173,983 | 5.80% |
| 2025-02-26 | 23.81 | 24.15 | 23.31 | 23.46 | 23.36 | qfq | 3,952,200 | 93,021,188 | -0.76% |
| 2025-02-25 | 23.20 | 24.40 | 22.69 | 23.64 | 23.54 | qfq | 5,056,800 | 118,494,624 | 2.78% |
| 2025-02-24 | 23.44 | 23.46 | 22.64 | 23.00 | 22.90 | qfq | 3,227,700 | 74,163,937 | -2.13% |
| 2025-02-21 | 23.82 | 23.82 | 23.30 | 23.50 | 23.40 | qfq | 2,654,263 | 62,262,704 | -0.89% |
| 2025-02-20 | 22.69 | 23.75 | 22.62 | 23.71 | 23.61 | qfq | 3,510,320 | 82,243,075 | 4.45% |
| 2025-02-19 | 22.58 | 22.90 | 22.42 | 22.70 | 22.61 | qfq | 2,084,000 | 47,125,223 | 0.89% |
| 2025-02-18 | 23.54 | 23.54 | 22.50 | 22.50 | 22.41 | qfq | 2,000,163 | 45,813,512 | -4.21% |
| 2025-02-17 | 23.38 | 23.73 | 23.20 | 23.49 | 23.39 | qfq | 1,470,600 | 34,388,200 | 1.34% |
| 2025-02-14 | 23.37 | 23.47 | 23.07 | 23.18 | 23.08 | qfq | 1,423,400 | 33,056,458 | -0.47% |
| 2025-02-13 | 23.79 | 23.79 | 23.11 | 23.29 | 23.19 | qfq | 1,800,935 | 42,028,944 | -2.14% |
| 2025-02-12 | 23.68 | 23.98 | 23.52 | 23.80 | 23.70 | qfq | 1,947,100 | 46,114,914 | -0.58% |
| 2025-02-11 | 23.65 | 24.25 | 23.32 | 23.94 | 23.84 | qfq | 2,788,300 | 66,435,734 | 1.10% |
| 2025-02-10 | 23.58 | 23.78 | 23.36 | 23.68 | 23.58 | qfq | 2,251,600 | 53,109,510 | 0.42% |
| 2025-02-07 | 23.36 | 24.11 | 23.23 | 23.58 | 23.48 | qfq | 3,483,300 | 82,143,641 | 1.07% |
| 2025-02-06 | 23.00 | 23.49 | 22.81 | 23.33 | 23.23 | qfq | 2,852,014 | 66,148,012 | 1.57% |
| 2025-02-05 | 23.36 | 23.65 | 22.78 | 22.97 | 22.88 | qfq | 2,158,335 | 49,812,312 | -1.20% |
| 2025-01-27 | 23.45 | 23.77 | 22.99 | 23.25 | 23.15 | qfq | 2,027,900 | 47,334,576 | -0.34% |
| 2025-01-24 | 23.10 | 23.47 | 23.00 | 23.33 | 23.23 | qfq | 2,137,100 | 49,731,672 | 1.43% |
| 2025-01-23 | 23.37 | 23.86 | 22.99 | 23.00 | 22.90 | qfq | 2,628,000 | 61,570,228 | -0.99% |
| 2025-01-22 | 22.88 | 23.85 | 22.56 | 23.23 | 23.13 | qfq | 2,942,180 | 68,742,112 | 1.93% |
| 2025-01-21 | 22.80 | 23.20 | 22.50 | 22.79 | 22.70 | qfq | 2,254,800 | 51,252,754 | 2.11% |
| 2025-01-20 | 21.88 | 22.48 | 21.72 | 22.32 | 22.23 | qfq | 1,460,720 | 32,400,889 | 2.29% |
| 2025-01-17 | 21.98 | 22.01 | 21.63 | 21.82 | 21.73 | qfq | 1,092,980 | 23,836,419 | 0.05% |
| 2025-01-16 | 22.17 | 22.55 | 21.51 | 21.81 | 21.72 | qfq | 1,389,300 | 30,512,948 | -0.18% |
| 2025-01-15 | 22.48 | 22.48 | 21.80 | 21.85 | 21.76 | qfq | 1,261,400 | 27,842,764 | -2.06% |
| 2025-01-14 | 21.58 | 22.33 | 21.45 | 22.31 | 22.22 | qfq | 2,324,700 | 51,052,482 | 4.30% |
| 2025-01-13 | 21.15 | 21.58 | 20.81 | 21.39 | 21.30 | qfq | 1,353,100 | 28,656,530 | -0.05% |
| 2025-01-10 | 22.44 | 22.65 | 21.30 | 21.40 | 21.31 | qfq | 2,324,800 | 50,961,968 | -3.78% |
| 2025-01-09 | 22.47 | 23.48 | 21.94 | 22.24 | 22.15 | qfq | 2,232,500 | 50,532,897 | 0.41% |
| 2025-01-08 | 22.58 | 22.58 | 21.51 | 22.15 | 22.06 | qfq | 1,842,900 | 40,444,576 | -0.49% |
| 2025-01-07 | 21.00 | 22.30 | 21.00 | 22.26 | 22.17 | qfq | 2,499,200 | 54,881,835 | 5.50% |
| 2025-01-06 | 21.07 | 21.20 | 19.82 | 21.10 | 21.01 | qfq | 2,311,373 | 47,654,014 | 0.96% |
| 2025-01-03 | 21.88 | 22.28 | 20.32 | 20.90 | 20.81 | qfq | 2,555,200 | 54,242,333 | -4.44% |
| 2025-01-02 | 22.00 | 22.69 | 21.50 | 21.87 | 21.78 | qfq | 1,885,285 | 41,510,988 | -1.13% |
| 2024-12-31 | 22.92 | 23.08 | 22.06 | 22.12 | 22.03 | qfq | 1,762,470 | 39,636,110 | -3.19% |
| 2024-12-30 | 23.33 | 23.68 | 22.52 | 22.85 | 22.76 | qfq | 2,377,470 | 54,737,376 | -3.55% |
| 2024-12-27 | 24.12 | 24.62 | 23.59 | 23.69 | 23.59 | qfq | 2,890,900 | 69,755,932 | -1.50% |
| 2024-12-26 | 24.06 | 24.50 | 23.63 | 24.05 | 23.95 | qfq | 2,710,835 | 65,224,915 | 0.12% |
| 2024-12-25 | 25.41 | 25.42 | 23.45 | 24.02 | 23.92 | qfq | 5,510,335 | 132,711,196 | -6.43% |
| 2024-12-24 | 24.01 | 25.74 | 23.92 | 25.67 | 25.56 | qfq | 6,455,585 | 162,256,435 | 5.42% |
| 2024-12-23 | 23.81 | 25.13 | 23.81 | 24.35 | 24.25 | qfq | 5,975,350 | 146,837,035 | 2.05% |
| 2024-12-20 | 23.20 | 24.20 | 23.00 | 23.86 | 23.76 | qfq | 3,943,100 | 93,767,517 | 2.84% |
| 2024-12-19 | 22.57 | 23.40 | 22.30 | 23.20 | 23.10 | qfq | 2,748,100 | 63,298,167 | 1.71% |
| 2024-12-18 | 21.88 | 23.32 | 21.02 | 22.81 | 22.72 | qfq | 3,636,600 | 81,962,828 | 5.70% |
| 2024-12-17 | 22.74 | 23.36 | 21.40 | 21.58 | 21.49 | qfq | 2,847,100 | 63,303,005 | -4.81% |
| 2024-12-16 | 22.88 | 23.04 | 22.50 | 22.67 | 22.58 | qfq | 1,879,500 | 42,642,850 | -0.70% |
| 2024-12-13 | 23.19 | 23.35 | 22.78 | 22.83 | 22.74 | qfq | 2,415,000 | 55,602,745 | -2.27% |
| 2024-12-12 | 23.37 | 23.81 | 22.95 | 23.36 | 23.26 | qfq | 4,430,200 | 103,242,402 | -0.43% |
| 2024-12-11 | 21.88 | 24.50 | 21.64 | 23.46 | 23.36 | qfq | 8,456,300 | 196,951,128 | 8.86% |
| 2024-12-10 | 22.67 | 22.79 | 21.40 | 21.55 | 21.46 | qfq | 2,938,300 | 64,494,447 | -1.24% |
| 2024-12-09 | 21.67 | 22.00 | 21.40 | 21.82 | 21.73 | qfq | 1,767,100 | 38,408,044 | 0.28% |
| 2024-12-06 | 21.88 | 22.04 | 21.31 | 21.76 | 21.67 | qfq | 2,012,136 | 43,556,352 | -0.55% |
| 2024-12-05 | 21.55 | 22.16 | 21.55 | 21.88 | 21.79 | qfq | 1,213,900 | 26,540,786 | 0.51% |
| 2024-12-04 | 22.38 | 22.49 | 21.59 | 21.77 | 21.68 | qfq | 1,465,500 | 32,231,393 | -2.73% |
| 2024-12-03 | 22.42 | 22.70 | 22.11 | 22.38 | 22.29 | qfq | 1,179,400 | 26,390,944 | -0.49% |
| 2024-12-02 | 22.16 | 22.75 | 22.01 | 22.49 | 22.40 | qfq | 2,293,860 | 51,536,329 | 0.31% |
| 2024-11-29 | 21.47 | 22.69 | 20.96 | 22.42 | 22.33 | qfq | 2,849,886 | 62,213,243 | 4.96% |
| 2024-11-28 | 21.50 | 21.67 | 21.16 | 21.36 | 21.27 | qfq | 1,383,000 | 29,605,101 | -0.65% |
| 2024-11-27 | 21.16 | 21.55 | 20.30 | 21.50 | 21.41 | qfq | 1,776,459 | 37,230,633 | 1.75% |
| 2024-11-26 | 21.19 | 21.66 | 21.00 | 21.13 | 21.04 | qfq | 1,107,935 | 23,576,420 | -0.89% |
| 2024-11-25 | 21.09 | 21.32 | 20.63 | 21.32 | 21.23 | qfq | 1,460,500 | 30,676,396 | 1.62% |
| 2024-11-22 | 21.98 | 22.34 | 20.91 | 20.98 | 20.89 | qfq | 2,028,300 | 44,040,762 | -4.55% |
| 2024-11-21 | 22.36 | 22.55 | 21.61 | 21.98 | 21.89 | qfq | 1,808,725 | 39,786,254 | -1.70% |
| 2024-11-20 | 22.55 | 22.65 | 22.06 | 22.36 | 22.27 | qfq | 1,882,411 | 41,990,225 | -1.28% |
| 2024-11-19 | 21.63 | 22.69 | 21.62 | 22.65 | 22.56 | qfq | 2,614,350 | 57,898,512 | 5.25% |
| 2024-11-18 | 22.88 | 22.99 | 21.42 | 21.52 | 21.43 | qfq | 2,509,200 | 54,918,270 | -5.07% |
| 2024-11-15 | 23.00 | 23.68 | 22.51 | 22.67 | 22.58 | qfq | 2,514,500 | 58,129,765 | -0.92% |
| 2024-11-14 | 23.75 | 23.95 | 22.80 | 22.88 | 22.79 | qfq | 1,976,400 | 46,115,160 | -3.66% |
| 2024-11-13 | 23.72 | 23.95 | 22.90 | 23.75 | 23.65 | qfq | 2,098,200 | 49,233,809 | 0.89% |
| 2024-11-12 | 24.31 | 24.35 | 23.30 | 23.54 | 23.44 | qfq | 3,688,600 | 88,269,077 | -3.17% |
| 2024-11-11 | 24.08 | 24.70 | 23.50 | 24.31 | 24.21 | qfq | 5,482,661 | 132,636,220 | 1.63% |
| 2024-11-08 | 23.00 | 24.12 | 22.50 | 23.92 | 23.82 | qfq | 5,681,933 | 132,781,120 | 4.05% |
| 2024-11-07 | 22.31 | 23.16 | 22.27 | 22.99 | 22.90 | qfq | 2,507,731 | 57,423,122 | 1.86% |
| 2024-11-06 | 22.78 | 23.45 | 22.16 | 22.57 | 22.48 | qfq | 3,944,900 | 89,861,679 | -1.01% |
| 2024-11-05 | 21.20 | 22.95 | 21.20 | 22.80 | 22.71 | qfq | 4,665,000 | 104,132,370 | 7.29% |
| 2024-11-04 | 20.76 | 21.48 | 20.76 | 21.25 | 21.16 | qfq | 2,295,900 | 48,639,198 | 2.41% |
| 2024-11-01 | 22.02 | 22.18 | 20.70 | 20.75 | 20.66 | qfq | 3,496,099 | 73,987,625 | -6.70% |
| 2024-10-31 | 22.11 | 22.62 | 21.50 | 22.24 | 22.15 | qfq | 4,193,599 | 93,108,666 | 0.95% |
| 2024-10-30 | 21.80 | 22.70 | 21.39 | 22.03 | 21.94 | qfq | 3,242,205 | 71,509,961 | 1.24% |
| 2024-10-29 | 22.29 | 23.00 | 21.62 | 21.76 | 21.67 | qfq | 3,666,235 | 81,149,326 | -2.03% |
| 2024-10-28 | 23.08 | 23.15 | 22.00 | 22.21 | 22.12 | qfq | 3,976,524 | 88,540,810 | -3.10% |
| 2024-10-25 | 21.81 | 23.45 | 21.55 | 22.92 | 22.83 | qfq | 5,839,811 | 131,433,252 | 4.99% |
| 2024-10-24 | 21.24 | 22.22 | 20.87 | 21.83 | 21.74 | qfq | 4,583,255 | 98,623,741 | 3.31% |
| 2024-10-23 | 21.58 | 21.69 | 21.11 | 21.13 | 21.04 | qfq | 2,451,100 | 52,485,845 | -2.63% |
| 2024-10-22 | 21.40 | 22.51 | 21.06 | 21.70 | 21.61 | qfq | 3,598,686 | 77,750,993 | 1.21% |
| 2024-10-21 | 21.69 | 22.00 | 21.24 | 21.44 | 21.35 | qfq | 4,178,450 | 90,431,676 | -0.23% |
| 2024-10-18 | 19.90 | 22.18 | 19.61 | 21.49 | 21.40 | qfq | 4,755,092 | 100,859,463 | 6.49% |
| 2024-10-17 | 19.86 | 20.64 | 19.86 | 20.18 | 20.10 | qfq | 2,589,355 | 52,661,820 | 1.66% |
| 2024-10-16 | 20.10 | 20.24 | 19.60 | 19.85 | 19.77 | qfq | 2,335,500 | 46,412,714 | -1.68% |
| 2024-10-15 | 20.29 | 21.37 | 19.87 | 20.19 | 20.11 | qfq | 4,237,300 | 87,727,295 | 1.05% |
| 2024-10-14 | 19.71 | 19.98 | 19.12 | 19.98 | 19.90 | qfq | 2,243,800 | 44,050,683 | 3.90% |
| 2024-10-11 | 19.56 | 20.30 | 19.09 | 19.23 | 19.15 | qfq | 2,973,700 | 58,130,519 | -3.51% |
| 2024-10-10 | 19.95 | 20.40 | 19.35 | 19.93 | 19.85 | qfq | 3,415,000 | 68,220,765 | 0.96% |
| 2024-10-09 | 20.95 | 21.38 | 19.61 | 19.74 | 19.66 | qfq | 5,430,867 | 111,796,948 | -11.12% |
| 2024-10-08 | 23.20 | 23.20 | 20.40 | 22.21 | 22.12 | qfq | 7,934,450 | 173,783,028 | 10.33% |
| 2024-09-30 | 18.09 | 20.32 | 17.76 | 20.13 | 20.05 | qfq | 6,947,101 | 133,330,987 | 14.70% |
| 2024-09-27 | 16.83 | 17.69 | 16.65 | 17.55 | 17.48 | qfq | 3,801,100 | 65,126,525 | 6.17% |
| 2024-09-26 | 16.04 | 16.54 | 16.03 | 16.53 | 16.46 | qfq | 2,103,900 | 34,315,764 | 2.10% |
| 2024-09-25 | 16.39 | 16.66 | 16.11 | 16.19 | 16.12 | qfq | 2,387,400 | 39,089,414 | 0.00% |
| 2024-09-24 | 15.98 | 16.21 | 15.58 | 16.19 | 16.12 | qfq | 2,024,035 | 32,308,146 | 2.60% |
| 2024-09-23 | 15.97 | 16.00 | 15.50 | 15.78 | 15.71 | qfq | 1,073,970 | 16,967,767 | -0.44% |
| 2024-09-20 | 15.81 | 15.95 | 15.74 | 15.85 | 15.78 | qfq | 996,500 | 15,779,893 | 0.06% |
| 2024-09-19 | 15.64 | 16.01 | 15.60 | 15.84 | 15.77 | qfq | 1,382,955 | 21,917,740 | 1.28% |
| 2024-09-18 | 15.88 | 15.97 | 15.30 | 15.64 | 15.58 | qfq | 1,471,700 | 22,835,840 | -1.08% |
| 2024-09-13 | 16.23 | 16.33 | 15.80 | 15.81 | 15.74 | qfq | 1,378,100 | 22,070,239 | -1.92% |
| 2024-09-12 | 16.32 | 16.55 | 16.08 | 16.12 | 16.05 | qfq | 1,422,135 | 23,130,589 | -1.23% |
| 2024-09-11 | 16.74 | 16.78 | 16.26 | 16.32 | 16.25 | qfq | 1,438,933 | 23,666,159 | -2.74% |
| 2024-09-10 | 16.46 | 16.87 | 16.15 | 16.78 | 16.71 | qfq | 1,718,280 | 28,445,621 | 1.08% |
| 2024-09-09 | 16.61 | 16.88 | 16.40 | 16.60 | 16.53 | qfq | 1,620,400 | 26,917,346 | -1.19% |
| 2024-09-06 | 17.20 | 17.60 | 16.66 | 16.80 | 16.73 | qfq | 3,604,395 | 61,412,095 | -3.84% |
| 2024-09-05 | 16.80 | 17.47 | 16.58 | 17.47 | 17.40 | qfq | 5,390,255 | 91,967,168 | 1.33% |
| 2024-09-04 | 16.46 | 17.68 | 16.05 | 17.24 | 17.17 | qfq | 6,139,940 | 104,584,027 | 4.23% |
| 2024-09-03 | 16.46 | 16.72 | 16.32 | 16.54 | 16.47 | qfq | 1,537,900 | 25,394,034 | 0.18% |
| 2024-09-02 | 16.84 | 16.94 | 16.48 | 16.51 | 16.44 | qfq | 1,438,799 | 24,055,010 | -1.61% |
| 2024-08-30 | 16.42 | 17.05 | 16.42 | 16.78 | 16.71 | qfq | 2,232,200 | 37,577,380 | 2.01% |
| 2024-08-29 | 15.99 | 16.54 | 15.91 | 16.45 | 16.38 | qfq | 1,902,100 | 31,035,079 | 1.92% |
| 2024-08-28 | 15.89 | 16.18 | 15.54 | 16.14 | 16.07 | qfq | 1,562,300 | 24,924,200 | 2.28% |
| 2024-08-27 | 16.07 | 16.20 | 15.72 | 15.78 | 15.71 | qfq | 1,586,789 | 25,301,338 | -2.59% |
| 2024-08-26 | 15.97 | 16.34 | 15.71 | 16.20 | 16.13 | qfq | 2,706,484 | 43,493,100 | 2.27% |
| 2024-08-23 | 15.71 | 16.40 | 15.50 | 15.84 | 15.77 | qfq | 3,004,884 | 47,595,726 | 1.47% |
| 2024-08-22 | 15.84 | 15.98 | 15.41 | 15.61 | 15.55 | qfq | 1,397,100 | 22,016,511 | -1.95% |
| 2024-08-21 | 15.75 | 16.05 | 15.58 | 15.92 | 15.85 | qfq | 1,336,684 | 21,281,605 | 1.08% |
| 2024-08-20 | 15.99 | 16.15 | 15.75 | 15.75 | 15.68 | qfq | 1,539,800 | 24,496,859 | -1.99% |
| 2024-08-19 | 16.50 | 16.50 | 15.94 | 16.07 | 16.00 | qfq | 2,624,800 | 42,405,590 | -3.95% |
| 2024-08-16 | 16.18 | 17.68 | 16.15 | 16.73 | 16.66 | qfq | 3,712,335 | 62,115,526 | 3.59% |
| 2024-08-15 | 15.80 | 16.28 | 15.75 | 16.15 | 16.08 | qfq | 1,786,535 | 28,702,710 | 0.94% |
| 2024-08-14 | 15.82 | 16.25 | 15.82 | 16.00 | 15.93 | qfq | 1,652,435 | 26,478,910 | 0.69% |
| 2024-08-13 | 15.51 | 16.32 | 15.43 | 15.89 | 15.82 | qfq | 1,612,500 | 25,480,486 | 1.86% |
| 2024-08-12 | 15.79 | 15.93 | 15.52 | 15.60 | 15.54 | qfq | 1,249,797 | 19,625,528 | -1.08% |
| 2024-08-09 | 15.88 | 16.01 | 15.65 | 15.77 | 15.70 | qfq | 1,330,900 | 21,069,320 | 0.32% |
| 2024-08-08 | 15.80 | 15.85 | 15.39 | 15.72 | 15.66 | qfq | 1,400,300 | 21,874,133 | -0.06% |
| 2024-08-07 | 15.84 | 16.10 | 15.70 | 15.73 | 15.67 | qfq | 1,485,000 | 23,578,242 | -0.88% |
| 2024-08-06 | 16.10 | 16.20 | 15.71 | 15.87 | 15.80 | qfq | 1,645,200 | 26,116,706 | 0.51% |
| 2024-08-05 | 16.40 | 16.64 | 15.71 | 15.79 | 15.72 | qfq | 1,789,000 | 28,780,420 | -4.76% |
| 2024-08-02 | 16.88 | 17.15 | 16.56 | 16.58 | 16.51 | qfq | 1,274,800 | 21,475,377 | -3.04% |
| 2024-08-01 | 17.09 | 17.28 | 16.91 | 17.10 | 17.03 | qfq | 1,599,000 | 27,365,386 | 0.06% |
| 2024-07-31 | 16.56 | 17.24 | 16.54 | 17.09 | 17.02 | qfq | 3,352,970 | 56,778,170 | 1.97% |
| 2024-07-30 | 18.50 | 18.88 | 16.70 | 16.76 | 16.69 | qfq | 3,422,900 | 59,252,802 | -0.53% |
| 2024-07-29 | 16.88 | 17.14 | 16.54 | 16.85 | 16.78 | qfq | 919,700 | 15,476,966 | 0.84% |
| 2024-07-26 | 16.47 | 16.91 | 16.39 | 16.71 | 16.64 | qfq | 793,300 | 13,245,768 | 1.89% |
| 2024-07-25 | 16.34 | 16.76 | 16.05 | 16.40 | 16.33 | qfq | 1,087,035 | 17,790,780 | -0.67% |
| 2024-07-24 | 16.80 | 17.04 | 16.40 | 16.51 | 16.44 | qfq | 983,500 | 16,339,983 | -2.25% |
| 2024-07-23 | 17.45 | 17.54 | 16.82 | 16.89 | 16.82 | qfq | 874,400 | 14,997,579 | -3.15% |
| 2024-07-22 | 17.52 | 17.65 | 17.15 | 17.44 | 17.37 | qfq | 867,900 | 15,095,941 | -0.06% |
| 2024-07-19 | 17.20 | 17.75 | 17.12 | 17.45 | 17.38 | qfq | 852,435 | 14,932,229 | 0.52% |
| 2024-07-18 | 17.55 | 17.56 | 16.93 | 17.36 | 17.29 | qfq | 1,068,500 | 18,313,483 | -1.08% |
| 2024-07-17 | 18.16 | 18.18 | 17.42 | 17.55 | 17.48 | qfq | 1,166,700 | 20,556,242 | -3.09% |
| 2024-07-16 | 18.00 | 18.26 | 17.81 | 18.11 | 18.04 | qfq | 782,200 | 14,113,048 | 1.17% |
| 2024-07-15 | 18.27 | 18.75 | 17.68 | 17.90 | 17.83 | qfq | 1,244,300 | 22,329,608 | -2.93% |
| 2024-07-12 | 18.69 | 18.69 | 18.20 | 18.44 | 18.36 | qfq | 865,300 | 15,987,431 | -1.71% |
| 2024-07-11 | 18.26 | 18.80 | 18.18 | 18.76 | 18.68 | qfq | 1,458,400 | 27,080,863 | 3.93% |
| 2024-07-10 | 18.49 | 18.77 | 17.94 | 18.05 | 17.98 | qfq | 1,430,300 | 26,045,338 | -2.80% |
| 2024-07-09 | 17.20 | 18.68 | 16.87 | 18.57 | 18.49 | qfq | 2,774,800 | 50,259,663 | 7.90% |
| 2024-07-08 | 17.55 | 18.00 | 17.07 | 17.21 | 17.14 | qfq | 1,095,700 | 19,126,095 | -1.77% |
| 2024-07-05 | 17.42 | 17.80 | 16.92 | 17.52 | 17.45 | qfq | 1,117,900 | 19,383,831 | 0.81% |
| 2024-07-04 | 18.00 | 18.16 | 17.34 | 17.38 | 17.31 | qfq | 1,513,357 | 26,897,993 | -3.44% |
| 2024-07-03 | 18.80 | 18.80 | 17.90 | 18.00 | 17.93 | qfq | 1,746,200 | 31,766,904 | -4.26% |
| 2024-07-02 | 18.71 | 19.27 | 18.70 | 18.80 | 18.72 | qfq | 884,900 | 16,781,056 | -0.32% |
| 2024-07-01 | 18.97 | 19.26 | 18.30 | 18.86 | 18.78 | qfq | 1,298,300 | 24,340,144 | -1.05% |
| 2024-06-28 | 18.70 | 19.48 | 18.50 | 19.06 | 18.98 | qfq | 1,477,500 | 28,309,633 | 2.25% |
| 2024-06-27 | 19.18 | 19.49 | 18.64 | 18.64 | 18.56 | qfq | 1,654,700 | 31,667,665 | -2.66% |
| 2024-06-26 | 18.24 | 19.15 | 17.69 | 19.15 | 19.07 | qfq | 1,430,000 | 26,632,857 | 4.87% |
| 2024-06-25 | 18.33 | 18.53 | 17.93 | 18.26 | 18.18 | qfq | 1,250,600 | 22,839,821 | -0.05% |
| 2024-06-24 | 18.89 | 19.13 | 18.20 | 18.27 | 18.19 | qfq | 1,578,800 | 29,324,807 | -4.74% |
| 2024-06-21 | 19.39 | 19.47 | 18.71 | 19.18 | 19.10 | qfq | 950,600 | 18,213,533 | -1.84% |
| 2024-06-20 | 19.98 | 20.20 | 19.51 | 19.54 | 19.46 | qfq | 1,640,400 | 32,449,445 | -3.41% |
| 2024-06-19 | 19.86 | 20.26 | 19.50 | 20.23 | 20.15 | qfq | 2,364,800 | 47,271,102 | 2.38% |
| 2024-06-18 | 19.38 | 19.80 | 19.20 | 19.76 | 19.68 | qfq | 1,275,700 | 25,026,363 | 1.54% |
| 2024-06-17 | 19.34 | 19.58 | 19.05 | 19.46 | 19.38 | qfq | 1,274,600 | 24,681,189 | 0.62% |
| 2024-06-14 | 19.12 | 19.36 | 18.73 | 19.34 | 19.26 | qfq | 1,383,687 | 26,496,966 | 0.52% |
| 2024-06-13 | 19.04 | 19.57 | 18.90 | 19.24 | 19.16 | qfq | 1,719,035 | 33,248,802 | 1.48% |
| 2024-06-12 | 19.24 | 19.41 | 18.89 | 18.96 | 18.88 | qfq | 1,184,635 | 22,641,276 | 0.00% |
| 2024-06-11 | 18.54 | 19.06 | 17.55 | 18.96 | 18.88 | qfq | 2,031,935 | 37,458,417 | 3.78% |
| 2024-06-07 | 17.77 | 18.47 | 17.77 | 18.27 | 18.19 | qfq | 1,921,735 | 34,796,074 | 3.98% |
| 2024-06-06 | 18.60 | 19.28 | 17.35 | 17.57 | 17.50 | qfq | 3,013,800 | 54,798,705 | -5.59% |
| 2024-06-05 | 19.10 | 19.24 | 18.58 | 18.61 | 18.53 | qfq | 2,352,400 | 44,282,593 | -3.32% |
| 2024-06-04 | 19.00 | 19.60 | 18.70 | 19.25 | 19.17 | qfq | 5,587,134 | 106,686,822 | -6.69% |
| 2024-06-03 | 20.88 | 21.62 | 20.22 | 20.63 | 20.54 | qfq | 5,325,200 | 111,252,541 | 1.73% |
| 2024-05-31 | 19.58 | 20.70 | 19.50 | 20.28 | 20.20 | qfq | 4,076,049 | 82,331,497 | 4.86% |
| 2024-05-30 | 19.47 | 19.99 | 18.81 | 19.34 | 19.26 | qfq | 2,604,850 | 51,044,785 | -0.77% |
| 2024-05-29 | 19.09 | 19.77 | 19.06 | 19.49 | 19.41 | qfq | 2,261,434 | 44,039,565 | 1.30% |
| 2024-05-28 | 19.24 | 20.14 | 18.51 | 19.24 | 19.16 | qfq | 3,655,289 | 70,621,970 | -2.34% |
| 2024-05-27 | 21.19 | 21.28 | 19.31 | 19.70 | 19.62 | qfq | 6,966,400 | 140,570,886 | -11.06% |
| 2024-05-24 | 20.24 | 22.47 | 19.81 | 22.15 | 22.06 | qfq | 8,795,455 | 185,139,613 | 9.44% |
| 2024-05-23 | 19.60 | 20.60 | 19.56 | 20.24 | 20.16 | qfq | 4,571,400 | 92,107,628 | 2.33% |
| 2024-05-22 | 19.22 | 19.82 | 18.89 | 19.78 | 19.70 | qfq | 2,106,600 | 41,138,072 | 1.91% |
| 2024-05-21 | 19.02 | 19.56 | 18.91 | 19.41 | 19.33 | qfq | 1,937,400 | 37,285,130 | 1.41% |
| 2024-05-20 | 19.59 | 19.76 | 18.97 | 19.14 | 18.94 | qfq | 2,005,200 | 38,521,112 | -2.50% |
| 2024-05-17 | 18.54 | 19.63 | 18.45 | 19.63 | 19.43 | qfq | 2,173,800 | 41,745,192 | 5.65% |
| 2024-05-16 | 18.75 | 18.85 | 18.47 | 18.58 | 18.39 | qfq | 1,066,034 | 19,917,304 | 0.38% |
| 2024-05-15 | 18.79 | 18.79 | 18.20 | 18.51 | 18.32 | qfq | 915,100 | 16,998,666 | -0.22% |
| 2024-05-14 | 18.31 | 18.81 | 18.26 | 18.55 | 18.36 | qfq | 1,337,056 | 24,707,620 | 1.31% |
| 2024-05-13 | 19.19 | 19.19 | 18.19 | 18.31 | 18.12 | qfq | 2,083,301 | 38,480,671 | -5.42% |
| 2024-05-10 | 19.47 | 19.58 | 18.87 | 19.36 | 19.16 | qfq | 2,172,400 | 41,650,879 | -0.51% |
| 2024-05-09 | 19.01 | 19.88 | 19.01 | 19.46 | 19.26 | qfq | 2,046,600 | 39,940,656 | 1.46% |
| 2024-05-08 | 20.00 | 20.50 | 19.00 | 19.18 | 18.98 | qfq | 2,956,700 | 57,948,602 | -1.79% |
| 2024-05-07 | 19.70 | 19.70 | 19.06 | 19.53 | 19.33 | qfq | 1,704,859 | 32,929,843 | 1.19% |
| 2024-05-06 | 18.89 | 19.31 | 18.70 | 19.30 | 19.10 | qfq | 1,970,259 | 37,690,073 | 3.71% |
| 2024-04-30 | 19.42 | 19.44 | 18.34 | 18.61 | 18.42 | qfq | 2,334,264 | 43,685,182 | -3.48% |
| 2024-04-29 | 18.70 | 19.30 | 18.50 | 19.28 | 19.08 | qfq | 1,622,244 | 30,895,829 | 3.66% |
| 2024-04-26 | 18.56 | 18.80 | 18.00 | 18.60 | 18.41 | qfq | 1,828,080 | 33,911,924 | 1.03% |
| 2024-04-25 | 17.94 | 18.60 | 17.60 | 18.41 | 18.22 | qfq | 1,714,400 | 31,512,911 | 2.28% |
| 2024-04-24 | 17.18 | 18.02 | 17.18 | 18.00 | 17.81 | qfq | 2,003,640 | 35,681,050 | 4.83% |
| 2024-04-23 | 17.03 | 17.55 | 17.00 | 17.17 | 16.99 | qfq | 1,071,940 | 18,543,883 | 0.82% |
| 2024-04-22 | 17.03 | 17.46 | 16.51 | 17.03 | 16.85 | qfq | 1,329,600 | 22,640,287 | -1.90% |
| 2024-04-19 | 17.05 | 17.63 | 16.89 | 17.36 | 17.18 | qfq | 1,517,200 | 26,256,412 | 0.70% |
| 2024-04-18 | 17.33 | 17.68 | 16.71 | 17.24 | 17.06 | qfq | 2,002,316 | 34,599,146 | 0.35% |
| 2024-04-17 | 16.19 | 17.35 | 15.90 | 17.18 | 17.00 | qfq | 2,631,858 | 44,650,256 | 9.15% |
| 2024-04-16 | 17.27 | 17.55 | 15.64 | 15.74 | 15.58 | qfq | 3,129,661 | 50,446,023 | -9.64% |
| 2024-04-15 | 18.43 | 18.80 | 17.00 | 17.42 | 17.24 | qfq | 3,476,500 | 61,579,261 | -7.64% |
| 2024-04-12 | 19.45 | 19.62 | 18.80 | 18.86 | 18.66 | qfq | 2,613,500 | 49,930,611 | -2.43% |
| 2024-04-11 | 19.52 | 19.93 | 19.03 | 19.33 | 19.13 | qfq | 2,443,416 | 47,875,195 | -1.02% |
| 2024-04-10 | 20.11 | 20.22 | 19.23 | 19.53 | 19.33 | qfq | 3,587,030 | 70,075,063 | -4.22% |
| 2024-04-09 | 20.56 | 20.70 | 19.72 | 20.39 | 20.18 | qfq | 3,909,465 | 78,634,780 | -1.40% |
| 2024-04-08 | 22.12 | 22.19 | 20.50 | 20.68 | 20.47 | qfq | 6,584,506 | 138,988,943 | -8.50% |
| 2024-04-03 | 22.39 | 23.22 | 21.37 | 22.60 | 22.37 | qfq | 7,201,228 | 159,711,874 | 0.89% |
| 2024-04-02 | 23.97 | 24.38 | 21.80 | 22.40 | 22.17 | qfq | 8,974,485 | 204,904,757 | -2.61% |
| 2024-04-01 | 19.10 | 23.00 | 19.10 | 23.00 | 22.76 | qfq | 4,645,788 | 100,821,879 | 19.98% |
| 2024-03-29 | 18.76 | 19.17 | 18.48 | 19.17 | 18.97 | qfq | 1,023,200 | 19,260,158 | 2.46% |
| 2024-03-28 | 18.45 | 19.30 | 18.30 | 18.71 | 18.52 | qfq | 1,302,341 | 24,546,130 | 1.80% |
| 2024-03-27 | 19.38 | 19.38 | 18.30 | 18.38 | 18.19 | qfq | 1,207,200 | 22,535,614 | -3.57% |
| 2024-03-26 | 19.36 | 19.75 | 18.75 | 19.06 | 18.86 | qfq | 1,480,250 | 28,359,963 | -1.80% |
| 2024-03-25 | 20.02 | 20.36 | 19.41 | 19.41 | 19.21 | qfq | 2,030,700 | 40,257,972 | -3.14% |
| 2024-03-22 | 19.95 | 20.59 | 19.95 | 20.04 | 19.83 | qfq | 1,371,900 | 27,600,740 | -2.05% |
| 2024-03-21 | 20.80 | 21.26 | 20.04 | 20.46 | 20.25 | qfq | 1,508,400 | 30,849,734 | -1.63% |
| 2024-03-20 | 20.20 | 20.91 | 20.16 | 20.80 | 20.58 | qfq | 1,468,605 | 30,182,846 | 2.72% |
| 2024-03-19 | 20.24 | 20.58 | 20.02 | 20.25 | 20.04 | qfq | 1,550,200 | 31,436,610 | -0.30% |
| 2024-03-18 | 19.66 | 20.36 | 19.43 | 20.31 | 20.10 | qfq | 2,159,945 | 43,227,035 | 4.64% |
| 2024-03-15 | 19.09 | 19.45 | 18.60 | 19.41 | 19.21 | qfq | 1,158,822 | 22,123,526 | 2.48% |
| 2024-03-14 | 19.48 | 19.48 | 18.58 | 18.94 | 18.74 | qfq | 1,633,200 | 31,070,535 | -2.77% |
| 2024-03-13 | 19.32 | 20.07 | 19.21 | 19.48 | 19.28 | qfq | 1,809,609 | 35,485,920 | 0.98% |
| 2024-03-12 | 19.22 | 19.43 | 18.88 | 19.29 | 19.09 | qfq | 1,728,257 | 33,120,036 | 0.31% |
| 2024-03-11 | 18.87 | 19.39 | 18.46 | 19.23 | 19.03 | qfq | 1,860,900 | 35,187,296 | 3.83% |
| 2024-03-08 | 17.92 | 18.54 | 17.78 | 18.52 | 18.33 | qfq | 1,221,000 | 22,256,765 | 2.89% |
| 2024-03-07 | 18.32 | 18.82 | 17.70 | 18.00 | 17.81 | qfq | 1,513,660 | 27,603,050 | -1.21% |
| 2024-03-06 | 18.20 | 18.58 | 17.61 | 18.22 | 18.03 | qfq | 1,828,300 | 33,074,178 | 1.22% |
| 2024-03-05 | 19.00 | 19.00 | 17.91 | 18.00 | 17.81 | qfq | 1,878,346 | 34,327,486 | -4.10% |
| 2024-03-04 | 18.85 | 19.40 | 18.21 | 18.77 | 18.58 | qfq | 2,027,512 | 37,864,606 | -0.58% |
| 2024-03-01 | 18.75 | 19.20 | 18.20 | 18.88 | 18.68 | qfq | 1,934,400 | 36,153,602 | 2.66% |
| 2024-02-29 | 17.40 | 18.50 | 17.10 | 18.39 | 18.20 | qfq | 2,242,833 | 40,584,175 | 4.49% |
| 2024-02-28 | 19.85 | 20.35 | 17.48 | 17.60 | 17.42 | qfq | 3,378,750 | 63,756,898 | -10.89% |
| 2024-02-27 | 19.20 | 19.80 | 19.02 | 19.75 | 19.55 | qfq | 1,702,350 | 33,145,221 | 2.44% |
| 2024-02-26 | 18.36 | 19.98 | 18.36 | 19.28 | 19.08 | qfq | 2,924,134 | 57,151,854 | 3.21% |
| 2024-02-23 | 18.54 | 18.78 | 17.90 | 18.68 | 18.49 | qfq | 1,675,761 | 30,962,025 | 4.77% |
| 2024-02-22 | 17.30 | 18.09 | 17.30 | 17.83 | 17.65 | qfq | 1,430,447 | 25,492,338 | 3.72% |
| 2024-02-21 | 16.58 | 17.82 | 16.50 | 17.19 | 17.01 | qfq | 1,725,034 | 29,887,393 | 2.26% |
| 2024-02-20 | 16.70 | 16.90 | 16.00 | 16.81 | 16.64 | qfq | 1,265,918 | 21,086,139 | 0.06% |
| 2024-02-19 | 15.83 | 17.09 | 15.83 | 16.80 | 16.63 | qfq | 2,806,783 | 46,626,290 | 7.76% |
| 2024-02-08 | 14.07 | 15.80 | 13.10 | 15.59 | 15.43 | qfq | 3,864,202 | 56,443,209 | 11.52% |
| 2024-02-07 | 14.75 | 15.15 | 13.51 | 13.98 | 13.83 | qfq | 4,354,374 | 62,347,838 | -6.80% |
| 2024-02-06 | 14.90 | 15.93 | 13.60 | 15.00 | 14.84 | qfq | 3,402,503 | 49,247,609 | -1.32% |
| 2024-02-05 | 18.02 | 18.02 | 15.00 | 15.20 | 15.04 | qfq | 3,138,251 | 49,565,559 | -15.56% |
| 2024-02-02 | 19.20 | 19.70 | 16.80 | 18.00 | 17.81 | qfq | 2,702,520 | 48,586,398 | -6.25% |
| 2024-02-01 | 19.37 | 19.60 | 18.46 | 19.20 | 19.00 | qfq | 1,826,800 | 34,865,682 | -1.94% |
| 2024-01-31 | 20.61 | 21.01 | 19.36 | 19.58 | 19.38 | qfq | 2,189,736 | 43,926,625 | -7.42% |
| 2024-01-30 | 22.30 | 22.30 | 20.77 | 21.15 | 20.93 | qfq | 1,302,900 | 27,927,331 | -4.39% |
| 2024-01-29 | 23.00 | 23.10 | 22.01 | 22.12 | 21.89 | qfq | 1,441,835 | 32,190,316 | -3.95% |
| 2024-01-26 | 22.90 | 23.43 | 22.85 | 23.03 | 22.79 | qfq | 1,198,459 | 27,718,209 | -0.43% |
| 2024-01-25 | 21.70 | 23.36 | 20.51 | 23.13 | 22.89 | qfq | 1,991,309 | 44,792,100 | 7.38% |
| 2024-01-24 | 21.86 | 21.90 | 20.54 | 21.54 | 21.32 | qfq | 1,511,537 | 32,228,562 | 1.03% |
| 2024-01-23 | 21.95 | 21.95 | 20.94 | 21.32 | 21.10 | qfq | 1,788,125 | 38,148,750 | -2.83% |
| 2024-01-22 | 23.62 | 23.85 | 21.40 | 21.94 | 21.71 | qfq | 2,222,100 | 50,557,681 | -7.93% |
| 2024-01-19 | 24.26 | 24.59 | 23.75 | 23.83 | 23.58 | qfq | 1,366,149 | 32,867,352 | -1.81% |
| 2024-01-18 | 24.35 | 24.38 | 23.31 | 24.27 | 24.02 | qfq | 1,833,700 | 43,688,753 | -0.53% |
| 2024-01-17 | 25.11 | 25.46 | 24.40 | 24.40 | 24.15 | qfq | 1,105,500 | 27,384,862 | -3.33% |
| 2024-01-16 | 25.42 | 25.60 | 24.75 | 25.24 | 24.98 | qfq | 1,177,600 | 29,547,763 | -0.71% |
| 2024-01-15 | 25.50 | 25.88 | 25.25 | 25.42 | 25.16 | qfq | 1,284,300 | 32,748,282 | -0.90% |
| 2024-01-12 | 25.80 | 26.33 | 25.56 | 25.65 | 25.38 | qfq | 1,871,800 | 48,468,026 | -0.62% |
| 2024-01-11 | 24.92 | 25.97 | 24.61 | 25.81 | 25.54 | qfq | 1,948,418 | 49,640,317 | 4.07% |
| 2024-01-10 | 25.55 | 25.55 | 24.60 | 24.80 | 24.54 | qfq | 2,197,200 | 54,836,895 | -2.71% |
| 2024-01-09 | 25.78 | 25.98 | 25.21 | 25.49 | 25.23 | qfq | 2,358,900 | 60,289,604 | 0.35% |
| 2024-01-08 | 26.46 | 26.57 | 25.37 | 25.40 | 25.14 | qfq | 2,812,900 | 72,644,757 | -3.82% |
| 2024-01-05 | 27.36 | 27.38 | 26.22 | 26.41 | 26.14 | qfq | 3,262,759 | 87,026,580 | -3.26% |
| 2024-01-04 | 28.16 | 28.87 | 27.21 | 27.30 | 27.02 | qfq | 3,676,584 | 101,801,361 | -3.19% |
| 2024-01-03 | 28.92 | 29.63 | 27.91 | 28.20 | 27.91 | qfq | 7,033,600 | 201,760,438 | 0.04% |
| 2024-01-02 | 27.61 | 28.92 | 27.42 | 28.19 | 27.90 | qfq | 6,215,341 | 176,095,918 | 3.64% |
| 2023-12-29 | 25.54 | 27.52 | 25.54 | 27.20 | 26.92 | qfq | 4,722,450 | 126,662,946 | 5.63% |
| 2023-12-28 | 26.07 | 26.50 | 25.31 | 25.75 | 25.48 | qfq | 2,794,754 | 72,372,349 | 0.12% |
| 2023-12-27 | 25.07 | 25.98 | 24.78 | 25.72 | 25.45 | qfq | 2,458,027 | 62,564,277 | 0.31% |
| 2023-12-26 | 27.01 | 27.31 | 25.15 | 25.64 | 25.37 | qfq | 3,164,385 | 81,527,167 | -1.27% |
| 2023-12-25 | 25.73 | 26.39 | 25.59 | 25.97 | 25.70 | qfq | 1,828,100 | 47,422,714 | 0.97% |
| 2023-12-22 | 26.48 | 26.55 | 25.59 | 25.72 | 25.45 | qfq | 1,366,759 | 35,552,326 | -1.91% |
| 2023-12-21 | 26.29 | 26.50 | 25.48 | 26.22 | 25.95 | qfq | 1,567,100 | 40,667,252 | -0.08% |
| 2023-12-20 | 26.50 | 26.88 | 26.20 | 26.24 | 25.97 | qfq | 1,953,800 | 51,830,462 | -0.61% |
| 2023-12-19 | 26.01 | 26.50 | 25.82 | 26.40 | 26.13 | qfq | 2,060,200 | 53,921,632 | 1.30% |
| 2023-12-18 | 25.36 | 26.14 | 25.17 | 26.06 | 25.79 | qfq | 1,651,643 | 42,459,621 | 1.92% |
| 2023-12-15 | 25.76 | 25.98 | 25.32 | 25.57 | 25.30 | qfq | 997,500 | 25,435,245 | -0.51% |
| 2023-12-14 | 26.13 | 26.13 | 25.51 | 25.70 | 25.43 | qfq | 871,300 | 22,503,774 | -0.04% |
| 2023-12-13 | 26.07 | 26.15 | 25.70 | 25.71 | 25.44 | qfq | 687,992 | 17,794,482 | -1.27% |
| 2023-12-12 | 25.78 | 26.29 | 25.62 | 26.04 | 25.77 | qfq | 1,297,336 | 33,832,943 | 1.01% |
| 2023-12-11 | 25.40 | 25.95 | 25.15 | 25.78 | 25.51 | qfq | 1,403,892 | 35,757,225 | 1.06% |
| 2023-12-08 | 25.46 | 26.15 | 25.26 | 25.51 | 25.25 | qfq | 1,174,526 | 30,262,160 | 0.20% |
| 2023-12-07 | 25.95 | 25.95 | 25.25 | 25.46 | 25.20 | qfq | 981,700 | 24,986,729 | -0.35% |
| 2023-12-06 | 25.30 | 25.79 | 25.25 | 25.55 | 25.28 | qfq | 1,310,000 | 33,362,481 | 0.95% |
| 2023-12-05 | 26.07 | 26.10 | 25.31 | 25.31 | 25.05 | qfq | 1,256,900 | 32,233,063 | -2.99% |
| 2023-12-04 | 25.97 | 26.50 | 25.95 | 26.09 | 25.82 | qfq | 1,792,000 | 47,065,730 | 0.66% |
| 2023-12-01 | 25.75 | 26.01 | 25.55 | 25.92 | 25.65 | qfq | 1,255,800 | 32,398,979 | -0.04% |
| 2023-11-30 | 27.07 | 27.08 | 25.69 | 25.93 | 25.66 | qfq | 2,342,664 | 61,236,813 | -3.93% |
| 2023-11-29 | 26.43 | 27.59 | 26.09 | 26.99 | 26.71 | qfq | 3,658,208 | 99,652,311 | 2.55% |
| 2023-11-28 | 25.80 | 26.62 | 25.75 | 26.32 | 26.05 | qfq | 2,516,400 | 66,166,478 | 1.50% |
| 2023-11-27 | 24.77 | 26.02 | 24.77 | 25.93 | 25.66 | qfq | 2,245,900 | 57,600,989 | 3.60% |
| 2023-11-24 | 25.74 | 25.97 | 24.84 | 25.03 | 24.77 | qfq | 1,893,800 | 47,654,937 | -2.98% |
| 2023-11-23 | 25.34 | 26.65 | 25.31 | 25.80 | 25.53 | qfq | 2,961,354 | 76,359,564 | 2.42% |
| 2023-11-22 | 25.48 | 25.96 | 25.19 | 25.19 | 24.93 | qfq | 2,078,500 | 53,105,200 | -1.49% |
| 2023-11-21 | 26.39 | 26.40 | 25.51 | 25.57 | 25.30 | qfq | 3,198,030 | 82,756,644 | -2.89% |
| 2023-11-20 | 27.39 | 27.50 | 25.66 | 26.33 | 26.06 | qfq | 5,102,821 | 134,433,503 | -4.95% |
| 2023-11-17 | 26.92 | 27.97 | 26.10 | 27.70 | 27.41 | qfq | 5,903,659 | 161,359,516 | 3.63% |
| 2023-11-16 | 26.16 | 27.20 | 26.15 | 26.73 | 26.45 | qfq | 3,689,964 | 98,437,681 | 1.40% |
| 2023-11-15 | 26.60 | 26.75 | 26.18 | 26.36 | 26.09 | qfq | 1,248,200 | 32,857,219 | -0.72% |
| 2023-11-14 | 26.60 | 26.89 | 26.22 | 26.55 | 26.27 | qfq | 2,035,600 | 53,922,835 | -0.60% |
| 2023-11-13 | 26.30 | 26.83 | 26.00 | 26.71 | 26.43 | qfq | 2,135,343 | 56,573,358 | 2.02% |
| 2023-11-10 | 26.17 | 26.56 | 25.82 | 26.18 | 25.91 | qfq | 1,227,130 | 32,229,006 | 0.31% |
| 2023-11-09 | 26.49 | 26.49 | 25.90 | 26.10 | 25.83 | qfq | 1,087,403 | 28,408,443 | -0.91% |
| 2023-11-08 | 26.35 | 26.58 | 26.07 | 26.34 | 26.07 | qfq | 1,447,369 | 38,067,876 | 0.11% |
| 2023-11-07 | 26.32 | 26.42 | 25.88 | 26.31 | 26.04 | qfq | 1,423,964 | 37,270,465 | -0.04% |
| 2023-11-06 | 26.22 | 26.52 | 25.80 | 26.32 | 26.05 | qfq | 1,407,500 | 36,984,736 | 0.96% |
| 2023-11-03 | 25.38 | 26.15 | 25.22 | 26.07 | 25.80 | qfq | 1,115,590 | 28,935,529 | 3.00% |
| 2023-11-02 | 25.69 | 26.10 | 25.30 | 25.31 | 25.05 | qfq | 1,076,900 | 27,596,590 | -1.48% |
| 2023-11-01 | 25.86 | 26.06 | 25.54 | 25.69 | 25.42 | qfq | 1,048,800 | 27,045,785 | -0.62% |
| 2023-10-31 | 25.84 | 26.30 | 25.66 | 25.85 | 25.58 | qfq | 1,586,900 | 41,208,697 | -0.35% |
| 2023-10-30 | 25.01 | 26.15 | 24.86 | 25.94 | 25.67 | qfq | 1,703,718 | 43,674,564 | 3.39% |
| 2023-10-27 | 25.57 | 26.07 | 24.85 | 25.09 | 24.83 | qfq | 1,485,700 | 37,436,792 | -1.80% |
| 2023-10-26 | 25.42 | 25.63 | 25.00 | 25.55 | 25.28 | qfq | 1,346,600 | 34,140,583 | 0.51% |
| 2023-10-25 | 25.28 | 25.68 | 24.32 | 25.42 | 25.16 | qfq | 1,428,800 | 36,199,764 | 2.58% |
| 2023-10-24 | 23.80 | 25.03 | 23.48 | 24.78 | 24.52 | qfq | 1,089,202 | 26,688,432 | 4.56% |
| 2023-10-23 | 24.33 | 24.33 | 23.53 | 23.70 | 23.45 | qfq | 1,482,100 | 35,318,204 | -1.94% |
| 2023-10-20 | 24.82 | 25.14 | 24.00 | 24.17 | 23.92 | qfq | 1,067,900 | 26,013,713 | -2.62% |
| 2023-10-19 | 25.00 | 25.57 | 24.55 | 24.82 | 24.56 | qfq | 1,005,800 | 25,294,370 | -0.24% |
| 2023-10-18 | 25.18 | 25.48 | 24.70 | 24.88 | 24.62 | qfq | 1,042,267 | 25,992,588 | -1.31% |
| 2023-10-17 | 25.70 | 25.70 | 24.91 | 25.21 | 24.95 | qfq | 1,061,300 | 26,700,127 | -1.21% |
| 2023-10-16 | 26.30 | 26.31 | 25.23 | 25.52 | 25.26 | qfq | 1,744,564 | 44,578,684 | -2.89% |
| 2023-10-13 | 25.95 | 26.38 | 25.69 | 26.28 | 26.01 | qfq | 1,766,588 | 46,092,358 | 2.02% |
| 2023-10-12 | 25.50 | 25.86 | 25.07 | 25.76 | 25.49 | qfq | 1,491,200 | 38,089,089 | 0.94% |
| 2023-10-11 | 25.29 | 25.70 | 24.78 | 25.52 | 25.26 | qfq | 1,298,200 | 32,924,772 | 1.11% |
| 2023-10-10 | 24.79 | 25.33 | 24.66 | 25.24 | 24.98 | qfq | 1,161,700 | 29,148,158 | 1.82% |
| 2023-10-09 | 24.53 | 25.18 | 24.11 | 24.79 | 24.53 | qfq | 1,257,500 | 31,228,968 | 1.02% |
| 2023-09-28 | 23.90 | 24.69 | 23.71 | 24.54 | 24.29 | qfq | 1,219,759 | 29,783,737 | 3.28% |
| 2023-09-27 | 24.04 | 24.28 | 23.68 | 23.76 | 23.51 | qfq | 930,559 | 22,280,237 | -1.16% |
| 2023-09-26 | 24.19 | 24.20 | 23.75 | 24.04 | 23.79 | qfq | 848,200 | 20,384,254 | -0.12% |
| 2023-09-25 | 24.64 | 24.66 | 23.84 | 24.07 | 23.82 | qfq | 1,203,400 | 28,959,747 | -1.55% |
| 2023-09-22 | 23.93 | 24.69 | 23.53 | 24.45 | 24.20 | qfq | 1,232,800 | 29,997,495 | 2.22% |
| 2023-09-21 | 23.71 | 24.31 | 23.71 | 23.92 | 23.67 | qfq | 1,106,535 | 26,587,236 | 0.29% |
| 2023-09-20 | 24.14 | 24.49 | 23.78 | 23.85 | 23.60 | qfq | 1,444,369 | 34,805,090 | -0.75% |
| 2023-09-19 | 24.62 | 24.85 | 23.93 | 24.03 | 23.78 | qfq | 1,691,800 | 40,824,809 | -2.12% |
| 2023-09-18 | 25.00 | 25.48 | 24.34 | 24.55 | 24.30 | qfq | 3,219,836 | 79,955,085 | -2.70% |
| 2023-09-15 | 25.78 | 25.85 | 25.11 | 25.23 | 24.97 | qfq | 1,142,279 | 28,991,342 | -2.29% |
| 2023-09-14 | 25.93 | 26.22 | 25.46 | 25.82 | 25.55 | qfq | 1,787,123 | 46,121,359 | -0.81% |
| 2023-09-13 | 26.47 | 26.66 | 25.66 | 26.03 | 25.76 | qfq | 2,544,970 | 66,119,539 | -1.63% |
| 2023-09-12 | 26.75 | 27.10 | 26.04 | 26.46 | 26.19 | qfq | 4,133,343 | 109,484,814 | -1.19% |
| 2023-09-11 | 26.23 | 27.75 | 26.23 | 26.78 | 26.50 | qfq | 5,456,751 | 147,738,194 | 0.11% |
| 2023-09-08 | 26.66 | 27.45 | 26.40 | 26.75 | 26.47 | qfq | 5,153,067 | 138,069,701 | -0.56% |
| 2023-09-07 | 27.70 | 27.80 | 26.37 | 26.90 | 26.62 | qfq | 4,152,662 | 111,386,525 | -1.86% |
| 2023-09-06 | 24.63 | 28.70 | 24.37 | 27.41 | 27.13 | qfq | 8,265,956 | 222,595,760 | 11.60% |
| 2023-09-05 | 24.75 | 25.39 | 24.44 | 24.56 | 24.31 | qfq | 1,479,900 | 36,634,478 | -1.17% |
| 2023-09-04 | 24.70 | 25.00 | 24.22 | 24.85 | 24.59 | qfq | 2,133,800 | 52,545,446 | 0.85% |
| 2023-09-01 | 25.25 | 25.88 | 24.45 | 24.64 | 24.38 | qfq | 2,331,200 | 58,131,249 | -3.18% |
| 2023-08-31 | 25.38 | 25.54 | 24.74 | 25.45 | 25.19 | qfq | 1,867,100 | 47,087,708 | -0.20% |
| 2023-08-30 | 24.08 | 25.52 | 23.95 | 25.50 | 25.24 | qfq | 3,184,300 | 79,490,798 | 5.90% |
| 2023-08-29 | 22.18 | 24.20 | 22.05 | 24.08 | 23.83 | qfq | 2,556,400 | 60,197,399 | 8.57% |
| 2023-08-28 | 23.28 | 23.61 | 21.98 | 22.18 | 21.95 | qfq | 1,438,935 | 32,730,942 | 0.54% |
| 2023-08-25 | 23.00 | 23.11 | 22.00 | 22.06 | 21.83 | qfq | 1,200,635 | 27,006,420 | -4.95% |
| 2023-08-24 | 22.34 | 23.69 | 22.34 | 23.21 | 22.97 | qfq | 1,427,669 | 33,072,588 | 0.35% |
| 2023-08-23 | 23.29 | 23.48 | 22.86 | 23.13 | 22.89 | qfq | 914,864 | 21,241,018 | -0.39% |
| 2023-08-22 | 23.16 | 23.48 | 22.60 | 23.22 | 22.98 | qfq | 1,228,691 | 28,241,121 | 0.26% |
| 2023-08-21 | 22.84 | 23.45 | 22.51 | 23.16 | 22.92 | qfq | 1,368,891 | 31,727,396 | 2.43% |
| 2023-08-18 | 23.23 | 23.62 | 22.57 | 22.61 | 22.38 | qfq | 1,429,900 | 32,932,762 | -2.33% |
| 2023-08-17 | 23.20 | 23.29 | 22.70 | 23.15 | 22.91 | qfq | 1,608,935 | 37,063,033 | 0.52% |
| 2023-08-16 | 23.59 | 23.99 | 22.91 | 23.03 | 22.79 | qfq | 1,687,129 | 39,141,924 | -3.36% |
| 2023-08-15 | 23.54 | 24.30 | 23.54 | 23.83 | 23.58 | qfq | 2,397,234 | 57,451,378 | 0.21% |
| 2023-08-14 | 23.11 | 23.89 | 22.41 | 23.78 | 23.53 | qfq | 2,520,890 | 58,773,010 | -0.17% |
| 2023-08-11 | 23.72 | 23.96 | 22.97 | 23.82 | 23.57 | qfq | 3,203,518 | 75,405,612 | 0.42% |
| 2023-08-10 | 24.76 | 24.82 | 23.60 | 23.72 | 23.47 | qfq | 4,128,400 | 99,059,817 | -5.12% |
| 2023-08-09 | 26.58 | 27.00 | 24.00 | 25.00 | 24.74 | qfq | 7,948,705 | 198,571,483 | -8.32% |
| 2023-08-08 | 28.00 | 31.50 | 26.80 | 27.27 | 26.99 | qfq | 9,673,468 | 277,567,637 | 2.60% |
| 2023-08-07 | 26.29 | 27.02 | 25.84 | 26.58 | 26.30 | qfq | 2,662,827 | 70,337,353 | 0.23% |
| 2023-08-04 | 29.00 | 29.00 | 26.41 | 26.52 | 26.24 | qfq | 4,971,900 | 135,108,590 | -8.65% |
| 2023-08-03 | 28.64 | 29.56 | 28.24 | 29.03 | 28.73 | qfq | 4,068,500 | 118,240,327 | 0.31% |
| 2023-08-02 | 27.55 | 28.97 | 27.20 | 28.94 | 28.64 | qfq | 3,705,320 | 105,172,424 | 5.31% |
| 2023-08-01 | 25.90 | 28.10 | 25.32 | 27.48 | 27.19 | qfq | 4,162,264 | 112,960,430 | 7.22% |
| 2023-07-31 | 25.55 | 26.48 | 25.12 | 25.63 | 25.36 | qfq | 1,664,103 | 42,665,320 | 0.20% |
| 2023-07-28 | 26.56 | 26.58 | 25.07 | 25.58 | 25.31 | qfq | 3,338,903 | 86,071,221 | -3.73% |
| 2023-07-27 | 27.38 | 27.40 | 26.44 | 26.57 | 26.29 | qfq | 1,266,000 | 33,924,739 | -1.67% |
| 2023-07-26 | 27.55 | 27.86 | 26.81 | 27.02 | 26.74 | qfq | 1,945,200 | 53,090,877 | -1.24% |
| 2023-07-25 | 28.85 | 28.85 | 27.26 | 27.36 | 27.08 | qfq | 2,846,200 | 79,088,396 | -3.73% |
| 2023-07-24 | 28.34 | 28.70 | 27.69 | 28.42 | 28.13 | qfq | 2,085,959 | 58,912,984 | -0.21% |
| 2023-07-21 | 29.24 | 29.97 | 28.28 | 28.48 | 28.18 | qfq | 2,545,900 | 73,737,994 | -1.49% |
| 2023-07-20 | 29.27 | 29.46 | 27.80 | 28.91 | 28.61 | qfq | 3,232,200 | 92,659,887 | -0.89% |
| 2023-07-19 | 30.03 | 30.19 | 28.90 | 29.17 | 28.87 | qfq | 2,946,365 | 86,439,314 | -1.88% |
| 2023-07-18 | 30.91 | 31.42 | 29.61 | 29.73 | 29.42 | qfq | 4,421,390 | 133,697,912 | -3.79% |