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
能辉科技301046.SZ
最近收盘价18.702026-07-17
最近交易日2026-07-17
成交量（股）5,891,200
成交额（元）114,457,390
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-08 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-20 | cash_dividend | 0.2999995 | — | — | — | 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 | 20.69 | 20.69 | 18.43 | 18.70 | 18.70 | qfq | 5,891,200 | 114,457,390 | -9.66% |
| 2026-07-16 | 22.01 | 22.25 | 20.51 | 20.70 | 20.70 | qfq | 4,880,451 | 103,937,238 | -6.42% |
| 2026-07-15 | 22.10 | 23.46 | 22.02 | 22.12 | 22.12 | qfq | 5,536,747 | 125,324,010 | -0.23% |
| 2026-07-14 | 23.56 | 24.20 | 21.49 | 22.17 | 22.17 | qfq | 5,955,545 | 133,176,159 | -5.90% |
| 2026-07-13 | 26.50 | 26.50 | 23.38 | 23.56 | 23.56 | qfq | 6,657,900 | 163,055,646 | -11.19% |
| 2026-07-10 | 26.71 | 27.20 | 26.29 | 26.53 | 26.53 | qfq | 2,934,100 | 78,278,653 | -0.90% |
| 2026-07-09 | 26.89 | 27.18 | 25.42 | 26.77 | 26.77 | qfq | 3,506,152 | 92,089,875 | -0.41% |
| 2026-07-08 | 28.10 | 28.10 | 26.15 | 26.88 | 26.88 | qfq | 4,528,036 | 121,797,213 | -3.52% |
| 2026-07-07 | 29.62 | 30.15 | 27.47 | 27.86 | 27.86 | qfq | 7,078,485 | 198,865,397 | -6.70% |
| 2026-07-06 | 29.96 | 30.40 | 29.00 | 29.86 | 29.86 | qfq | 7,989,206 | 237,944,271 | 0.20% |
| 2026-07-03 | 28.97 | 30.40 | 28.45 | 29.80 | 29.80 | qfq | 8,096,698 | 240,520,114 | 4.34% |
| 2026-07-02 | 28.00 | 29.69 | 27.42 | 28.56 | 28.56 | qfq | 7,946,922 | 229,213,266 | 1.06% |
| 2026-07-01 | 26.00 | 28.30 | 25.67 | 28.26 | 28.26 | qfq | 9,510,211 | 261,704,978 | 10.13% |
| 2026-06-30 | 24.80 | 26.35 | 24.11 | 25.66 | 25.66 | qfq | 6,212,149 | 157,824,865 | 5.03% |
| 2026-06-29 | 26.30 | 26.56 | 23.62 | 24.43 | 24.43 | qfq | 7,839,242 | 193,985,962 | -8.91% |
| 2026-06-26 | 25.26 | 27.35 | 24.88 | 26.82 | 26.82 | qfq | 10,305,434 | 270,248,621 | 7.19% |
| 2026-06-25 | 27.25 | 27.37 | 24.82 | 25.02 | 25.02 | qfq | 6,796,952 | 175,178,829 | -6.64% |
| 2026-06-24 | 27.30 | 27.40 | 25.22 | 26.80 | 26.80 | qfq | 6,983,611 | 182,935,523 | -2.83% |
| 2026-06-23 | 28.23 | 28.80 | 27.30 | 27.58 | 27.58 | qfq | 6,144,810 | 171,271,041 | -5.09% |
| 2026-06-22 | 28.51 | 29.20 | 27.71 | 29.06 | 29.06 | qfq | 5,949,940 | 169,524,570 | 1.25% |
| 2026-06-18 | 29.43 | 29.43 | 28.11 | 28.70 | 28.70 | qfq | 5,538,059 | 159,442,366 | -0.97% |
| 2026-06-17 | 28.65 | 29.85 | 28.30 | 28.98 | 28.98 | qfq | 6,597,236 | 190,680,937 | 0.00% |
| 2026-06-16 | 29.95 | 31.30 | 28.51 | 28.98 | 28.98 | qfq | 16,550,726 | 493,402,020 | -2.91% |
| 2026-06-15 | 28.58 | 30.40 | 28.18 | 29.85 | 29.85 | qfq | 13,109,064 | 387,356,123 | 6.15% |
| 2026-06-12 | 25.89 | 28.68 | 25.89 | 28.12 | 28.12 | qfq | 9,435,623 | 261,219,361 | 10.23% |
| 2026-06-11 | 25.63 | 25.99 | 24.60 | 25.51 | 25.51 | qfq | 4,074,961 | 103,058,317 | -1.51% |
| 2026-06-10 | 25.83 | 26.09 | 24.89 | 25.90 | 25.90 | qfq | 3,513,316 | 89,678,700 | -0.35% |
| 2026-06-09 | 25.99 | 27.28 | 25.31 | 25.99 | 25.99 | qfq | 4,958,997 | 129,775,307 | 2.24% |
| 2026-06-08 | 26.20 | 27.42 | 25.22 | 25.42 | 25.42 | qfq | 4,616,638 | 120,886,594 | -7.26% |
| 2026-06-05 | 25.73 | 28.20 | 24.81 | 27.41 | 27.01 | qfq | 5,782,500 | 154,840,819 | 5.67% |
| 2026-06-04 | 27.03 | 28.00 | 25.44 | 25.94 | 25.56 | qfq | 5,534,119 | 146,909,755 | -5.40% |
| 2026-06-03 | 28.78 | 29.50 | 26.98 | 27.42 | 27.02 | qfq | 6,544,647 | 185,335,326 | -4.73% |
| 2026-06-02 | 26.52 | 29.09 | 26.52 | 28.78 | 28.36 | qfq | 8,597,569 | 242,464,178 | 8.64% |
| 2026-06-01 | 26.50 | 27.25 | 26.26 | 26.49 | 26.10 | qfq | 3,376,267 | 90,311,797 | -0.45% |
| 2026-05-29 | 28.23 | 28.67 | 26.52 | 26.61 | 26.22 | qfq | 4,759,892 | 129,774,403 | -5.81% |
| 2026-05-28 | 27.97 | 28.73 | 27.34 | 28.25 | 27.84 | qfq | 4,788,657 | 134,036,002 | 1.15% |
| 2026-05-27 | 28.98 | 29.00 | 27.80 | 27.93 | 27.52 | qfq | 4,566,458 | 129,139,405 | -3.69% |
| 2026-05-26 | 28.44 | 29.26 | 27.91 | 29.00 | 28.58 | qfq | 5,689,264 | 162,996,301 | 2.18% |
| 2026-05-25 | 28.95 | 29.29 | 28.02 | 28.38 | 27.97 | qfq | 4,417,264 | 126,143,890 | -1.60% |
| 2026-05-22 | 28.49 | 29.15 | 27.59 | 28.84 | 28.42 | qfq | 4,497,483 | 128,230,312 | 3.18% |
| 2026-05-21 | 29.12 | 29.21 | 27.85 | 27.95 | 27.54 | qfq | 4,606,989 | 131,681,415 | -3.69% |
| 2026-05-20 | 29.12 | 29.34 | 28.30 | 29.02 | 28.60 | qfq | 4,758,828 | 137,282,946 | -0.34% |
| 2026-05-19 | 28.91 | 29.66 | 28.40 | 29.12 | 28.70 | qfq | 4,845,234 | 140,459,014 | 1.32% |
| 2026-05-18 | 28.63 | 28.99 | 28.02 | 28.74 | 28.32 | qfq | 3,818,944 | 109,071,925 | 0.31% |
| 2026-05-15 | 28.03 | 29.46 | 27.71 | 28.65 | 28.23 | qfq | 6,464,276 | 185,044,260 | 2.50% |
| 2026-05-14 | 28.07 | 29.06 | 27.92 | 27.95 | 27.54 | qfq | 6,054,762 | 173,054,666 | 0.40% |
| 2026-05-13 | 28.47 | 29.30 | 27.56 | 27.84 | 27.43 | qfq | 6,371,600 | 178,807,883 | -2.28% |
| 2026-05-12 | 28.16 | 28.74 | 27.65 | 28.49 | 28.07 | qfq | 7,969,895 | 224,714,140 | 0.67% |
| 2026-05-11 | 25.65 | 28.60 | 25.65 | 28.30 | 27.89 | qfq | 13,856,730 | 380,331,703 | 10.46% |
| 2026-05-08 | 24.18 | 26.54 | 23.87 | 25.62 | 25.25 | qfq | 8,443,214 | 213,524,351 | 5.65% |
| 2026-05-07 | 24.20 | 24.72 | 24.07 | 24.25 | 23.90 | qfq | 2,917,720 | 71,214,342 | 0.21% |
| 2026-05-06 | 24.97 | 25.00 | 23.97 | 24.20 | 23.85 | qfq | 4,452,645 | 108,785,958 | -3.08% |
| 2026-04-30 | 24.49 | 25.28 | 24.49 | 24.97 | 24.61 | qfq | 2,481,349 | 61,806,166 | 1.55% |
| 2026-04-29 | 24.26 | 24.78 | 24.20 | 24.59 | 24.23 | qfq | 2,089,245 | 51,225,633 | 0.70% |
| 2026-04-28 | 24.70 | 25.71 | 24.28 | 24.42 | 24.06 | qfq | 3,096,165 | 76,838,466 | -2.32% |
| 2026-04-27 | 24.97 | 25.15 | 24.00 | 25.00 | 24.64 | qfq | 3,050,293 | 75,238,400 | 0.60% |
| 2026-04-24 | 24.92 | 25.22 | 24.51 | 24.85 | 24.49 | qfq | 2,005,065 | 49,766,885 | -1.19% |
| 2026-04-23 | 26.13 | 26.14 | 24.75 | 25.15 | 24.78 | qfq | 3,923,195 | 98,983,259 | -3.82% |
| 2026-04-22 | 26.19 | 26.42 | 25.97 | 26.15 | 25.77 | qfq | 2,279,831 | 59,560,468 | -0.83% |
| 2026-04-21 | 26.73 | 26.90 | 26.18 | 26.37 | 25.99 | qfq | 2,141,000 | 56,407,205 | -1.16% |
| 2026-04-20 | 26.95 | 27.04 | 26.51 | 26.68 | 26.29 | qfq | 2,183,457 | 58,345,771 | -0.60% |
| 2026-04-17 | 26.50 | 27.05 | 26.26 | 26.84 | 26.45 | qfq | 3,378,378 | 90,452,476 | 1.28% |
| 2026-04-16 | 26.42 | 26.56 | 25.86 | 26.50 | 26.11 | qfq | 2,956,209 | 77,588,112 | 0.88% |
| 2026-04-15 | 26.44 | 26.78 | 26.20 | 26.27 | 25.89 | qfq | 3,075,485 | 81,274,387 | -0.64% |
| 2026-04-14 | 25.07 | 26.48 | 25.07 | 26.44 | 26.05 | qfq | 5,370,064 | 140,084,832 | 5.72% |
| 2026-04-13 | 24.98 | 25.18 | 24.68 | 25.01 | 24.65 | qfq | 1,540,200 | 38,543,968 | 0.24% |
| 2026-04-10 | 24.98 | 25.65 | 24.91 | 24.95 | 24.59 | qfq | 2,463,180 | 62,000,609 | 0.36% |
| 2026-04-09 | 25.16 | 25.30 | 24.83 | 24.86 | 24.50 | qfq | 2,061,421 | 51,640,530 | -1.66% |
| 2026-04-08 | 24.79 | 25.28 | 24.65 | 25.28 | 24.91 | qfq | 2,057,330 | 51,482,333 | 4.08% |
| 2026-04-07 | 23.90 | 24.74 | 23.90 | 24.29 | 23.94 | qfq | 1,445,225 | 35,155,823 | 1.67% |
| 2026-04-03 | 24.84 | 25.01 | 23.89 | 23.89 | 23.54 | qfq | 2,182,095 | 52,794,282 | -3.90% |
| 2026-04-02 | 25.38 | 25.48 | 24.66 | 24.86 | 24.50 | qfq | 2,089,023 | 52,226,153 | -2.39% |
| 2026-04-01 | 24.80 | 25.49 | 24.40 | 25.47 | 25.10 | qfq | 3,131,345 | 78,859,399 | 4.81% |
| 2026-03-31 | 25.32 | 25.39 | 24.26 | 24.30 | 23.95 | qfq | 2,909,314 | 72,065,694 | -4.14% |
| 2026-03-30 | 25.41 | 25.70 | 24.50 | 25.35 | 24.98 | qfq | 3,649,173 | 91,439,860 | -1.67% |
| 2026-03-27 | 25.66 | 26.20 | 25.28 | 25.78 | 25.40 | qfq | 3,414,757 | 87,654,883 | 0.27% |
| 2026-03-26 | 25.38 | 26.98 | 25.03 | 25.71 | 25.33 | qfq | 7,357,963 | 192,361,225 | 1.30% |
| 2026-03-25 | 24.83 | 26.08 | 24.69 | 25.38 | 25.01 | qfq | 4,383,805 | 111,636,293 | 2.17% |
| 2026-03-24 | 24.28 | 24.84 | 23.36 | 24.84 | 24.48 | qfq | 4,779,913 | 115,304,690 | 5.25% |
| 2026-03-23 | 24.76 | 25.13 | 23.50 | 23.60 | 23.26 | qfq | 7,182,136 | 175,147,747 | -9.92% |
| 2026-03-20 | 25.88 | 27.10 | 25.65 | 26.20 | 25.82 | qfq | 6,364,460 | 168,064,088 | 0.96% |
| 2026-03-19 | 25.83 | 26.51 | 25.71 | 25.95 | 25.57 | qfq | 3,581,285 | 93,235,907 | -1.11% |
| 2026-03-18 | 25.57 | 26.48 | 25.57 | 26.24 | 25.86 | qfq | 3,976,381 | 103,905,825 | 2.10% |
| 2026-03-17 | 27.19 | 27.36 | 25.69 | 25.70 | 25.32 | qfq | 5,843,273 | 154,499,041 | -5.17% |
| 2026-03-16 | 27.41 | 27.66 | 26.53 | 27.10 | 26.70 | qfq | 6,665,132 | 179,802,905 | -2.38% |
| 2026-03-13 | 28.70 | 28.99 | 27.50 | 27.76 | 27.35 | qfq | 9,321,649 | 261,224,962 | -5.39% |
| 2026-03-12 | 29.11 | 29.61 | 28.75 | 29.34 | 28.91 | qfq | 10,711,134 | 312,217,750 | -1.54% |
| 2026-03-11 | 29.24 | 30.55 | 28.01 | 29.80 | 29.37 | qfq | 17,533,463 | 513,990,276 | 2.34% |
| 2026-03-10 | 27.22 | 31.58 | 27.06 | 29.12 | 28.70 | qfq | 19,595,461 | 577,524,879 | 7.73% |
| 2026-03-09 | 26.02 | 27.04 | 25.81 | 27.03 | 26.64 | qfq | 7,937,592 | 212,143,824 | 1.46% |
| 2026-03-06 | 26.40 | 27.48 | 26.25 | 26.64 | 26.25 | qfq | 8,476,094 | 228,239,761 | 3.22% |
| 2026-03-05 | 26.40 | 26.54 | 25.67 | 25.81 | 25.43 | qfq | 3,209,230 | 83,660,252 | -0.81% |
| 2026-03-04 | 25.10 | 26.16 | 24.98 | 26.02 | 25.64 | qfq | 3,164,911 | 81,196,590 | 2.40% |
| 2026-03-03 | 26.38 | 27.39 | 25.40 | 25.41 | 25.04 | qfq | 5,133,611 | 135,799,805 | -3.71% |
| 2026-03-02 | 26.24 | 26.85 | 25.91 | 26.39 | 26.00 | qfq | 4,681,390 | 123,209,094 | -1.42% |
| 2026-02-27 | 25.37 | 27.21 | 25.15 | 26.77 | 26.38 | qfq | 7,049,638 | 185,342,512 | 6.02% |
| 2026-02-26 | 25.58 | 25.58 | 25.13 | 25.25 | 24.88 | qfq | 1,324,601 | 33,464,533 | -0.47% |
| 2026-02-25 | 25.39 | 25.57 | 25.11 | 25.37 | 25.00 | qfq | 1,379,835 | 35,009,607 | 0.48% |
| 2026-02-24 | 25.05 | 25.39 | 24.83 | 25.25 | 24.88 | qfq | 1,802,472 | 45,392,451 | 2.81% |
| 2026-02-13 | 25.16 | 25.20 | 24.56 | 24.56 | 24.20 | qfq | 2,121,700 | 52,732,995 | -1.92% |
| 2026-02-12 | 25.41 | 25.68 | 25.00 | 25.04 | 24.67 | qfq | 1,823,825 | 46,210,818 | -1.42% |
| 2026-02-11 | 25.64 | 25.76 | 25.40 | 25.40 | 25.03 | qfq | 1,192,094 | 30,482,394 | -0.97% |
| 2026-02-10 | 26.10 | 26.21 | 25.62 | 25.65 | 25.28 | qfq | 2,050,155 | 52,907,749 | -2.02% |
| 2026-02-09 | 25.62 | 26.40 | 25.43 | 26.18 | 25.80 | qfq | 3,075,317 | 80,253,959 | 3.52% |
| 2026-02-06 | 25.10 | 25.68 | 24.90 | 25.29 | 24.92 | qfq | 1,561,365 | 39,708,106 | -0.12% |
| 2026-02-05 | 25.93 | 25.93 | 25.22 | 25.32 | 24.95 | qfq | 2,097,100 | 53,385,202 | -2.99% |
| 2026-02-04 | 25.79 | 26.19 | 25.45 | 26.10 | 25.72 | qfq | 2,901,567 | 75,113,113 | 0.69% |
| 2026-02-03 | 25.58 | 25.92 | 25.30 | 25.92 | 25.54 | qfq | 2,019,002 | 51,787,201 | 3.27% |
| 2026-02-02 | 25.50 | 26.01 | 25.10 | 25.10 | 24.73 | qfq | 2,020,023 | 51,853,664 | -1.65% |
| 2026-01-30 | 25.05 | 25.68 | 24.71 | 25.52 | 25.15 | qfq | 2,493,847 | 62,837,110 | 0.67% |
| 2026-01-29 | 25.86 | 26.18 | 25.35 | 25.35 | 24.98 | qfq | 2,681,489 | 68,902,492 | -2.50% |
| 2026-01-28 | 26.34 | 26.75 | 25.77 | 26.00 | 25.62 | qfq | 3,371,042 | 87,975,478 | -1.44% |
| 2026-01-27 | 26.13 | 26.50 | 24.88 | 26.38 | 26.00 | qfq | 4,563,735 | 116,983,189 | 0.96% |
| 2026-01-26 | 27.18 | 27.58 | 25.95 | 26.13 | 25.75 | qfq | 5,568,817 | 148,946,756 | -4.60% |
| 2026-01-23 | 26.37 | 27.40 | 26.17 | 27.39 | 26.99 | qfq | 5,928,476 | 160,366,190 | 4.70% |
| 2026-01-22 | 26.42 | 26.65 | 25.84 | 26.16 | 25.78 | qfq | 3,345,344 | 87,323,219 | -0.91% |
| 2026-01-21 | 26.54 | 26.77 | 26.21 | 26.40 | 26.01 | qfq | 2,651,899 | 70,310,744 | -0.53% |
| 2026-01-20 | 27.40 | 27.40 | 26.36 | 26.54 | 26.15 | qfq | 4,519,026 | 120,612,460 | -3.42% |
| 2026-01-19 | 27.10 | 27.66 | 26.62 | 27.48 | 27.08 | qfq | 5,067,615 | 138,311,829 | 2.27% |
| 2026-01-16 | 26.76 | 27.46 | 26.30 | 26.87 | 26.48 | qfq | 4,387,697 | 117,441,126 | 1.43% |
| 2026-01-15 | 26.65 | 27.10 | 26.10 | 26.49 | 26.10 | qfq | 4,309,835 | 114,189,407 | -1.89% |
| 2026-01-14 | 27.36 | 27.79 | 26.66 | 27.00 | 26.61 | qfq | 6,268,966 | 170,880,859 | -1.39% |
| 2026-01-13 | 28.60 | 28.77 | 27.28 | 27.38 | 26.98 | qfq | 10,074,585 | 280,021,654 | -5.91% |
| 2026-01-12 | 28.60 | 30.88 | 27.40 | 29.10 | 28.68 | qfq | 13,500,683 | 389,411,406 | 1.29% |
| 2026-01-09 | 28.20 | 28.95 | 27.81 | 28.73 | 28.31 | qfq | 9,075,088 | 258,152,100 | 4.36% |
| 2026-01-08 | 27.25 | 27.85 | 27.01 | 27.53 | 27.13 | qfq | 7,004,187 | 192,782,657 | -1.01% |
| 2026-01-07 | 24.63 | 28.53 | 24.63 | 27.81 | 27.40 | qfq | 15,842,173 | 430,869,161 | 12.91% |
| 2026-01-06 | 24.41 | 24.89 | 24.19 | 24.63 | 24.27 | qfq | 4,015,720 | 98,525,950 | 0.70% |
| 2026-01-05 | 23.80 | 24.80 | 23.76 | 24.46 | 24.10 | qfq | 5,114,168 | 124,523,752 | 2.77% |
| 2025-12-31 | 24.39 | 24.54 | 23.50 | 23.80 | 23.45 | qfq | 4,746,847 | 113,123,131 | -2.82% |
| 2025-12-30 | 25.31 | 25.45 | 24.20 | 24.49 | 24.13 | qfq | 6,632,220 | 164,232,447 | -3.16% |
| 2025-12-29 | 26.08 | 26.34 | 25.14 | 25.29 | 24.92 | qfq | 5,095,179 | 130,291,988 | -2.99% |
| 2025-12-26 | 25.83 | 27.00 | 25.83 | 26.07 | 25.69 | qfq | 5,727,659 | 150,945,835 | 0.27% |
| 2025-12-25 | 26.11 | 26.15 | 25.72 | 26.00 | 25.62 | qfq | 4,277,788 | 111,161,501 | -0.42% |
| 2025-12-24 | 24.89 | 26.65 | 24.55 | 26.11 | 25.73 | qfq | 7,305,125 | 188,135,166 | 4.11% |
| 2025-12-23 | 24.90 | 25.32 | 23.98 | 25.08 | 24.71 | qfq | 6,959,344 | 170,624,413 | 0.24% |
| 2025-12-22 | 25.40 | 25.85 | 24.89 | 25.02 | 24.65 | qfq | 6,373,667 | 161,168,665 | -1.65% |
| 2025-12-19 | 25.01 | 25.95 | 24.63 | 25.44 | 25.07 | qfq | 7,551,796 | 190,798,709 | 0.83% |
| 2025-12-18 | 26.01 | 26.10 | 25.18 | 25.23 | 24.86 | qfq | 6,504,089 | 166,384,485 | -3.92% |
| 2025-12-17 | 28.03 | 28.38 | 24.91 | 26.26 | 25.88 | qfq | 11,631,699 | 306,904,091 | -6.15% |
| 2025-12-16 | 29.70 | 30.10 | 27.87 | 27.98 | 27.57 | qfq | 6,913,951 | 197,307,027 | -6.48% |
| 2025-12-15 | 31.16 | 31.73 | 29.80 | 29.92 | 29.48 | qfq | 7,841,864 | 238,807,052 | -3.98% |
| 2025-12-12 | 32.01 | 32.90 | 30.99 | 31.16 | 30.71 | qfq | 11,746,422 | 373,948,726 | -4.80% |
| 2025-12-11 | 31.83 | 33.87 | 31.53 | 32.73 | 32.25 | qfq | 17,027,985 | 555,932,946 | 4.47% |
| 2025-12-10 | 31.20 | 31.94 | 29.90 | 31.33 | 30.87 | qfq | 12,786,580 | 394,423,283 | 1.06% |
| 2025-12-09 | 30.29 | 33.27 | 29.50 | 31.00 | 30.55 | qfq | 18,555,877 | 574,709,884 | 3.06% |
| 2025-12-08 | 31.85 | 31.94 | 29.80 | 30.08 | 29.64 | qfq | 16,044,396 | 487,654,326 | -5.56% |
| 2025-12-05 | 29.37 | 32.20 | 28.91 | 31.85 | 31.39 | qfq | 15,137,330 | 467,740,397 | 9.71% |
| 2025-12-04 | 29.61 | 30.46 | 28.88 | 29.03 | 28.61 | qfq | 10,441,031 | 308,833,994 | -2.29% |
| 2025-12-03 | 27.50 | 32.30 | 27.20 | 29.71 | 29.28 | qfq | 19,205,025 | 579,803,795 | 3.09% |
| 2025-12-02 | 29.46 | 29.46 | 28.38 | 28.82 | 28.40 | qfq | 6,317,537 | 181,499,118 | -1.91% |
| 2025-12-01 | 30.23 | 30.50 | 28.68 | 29.38 | 28.95 | qfq | 8,952,730 | 263,260,595 | -4.39% |
| 2025-11-28 | 30.50 | 30.92 | 29.92 | 30.73 | 30.28 | qfq | 6,914,880 | 210,933,111 | 0.20% |
| 2025-11-27 | 28.34 | 31.08 | 28.34 | 30.67 | 30.22 | qfq | 11,909,773 | 357,617,048 | 7.28% |
| 2025-11-26 | 29.30 | 29.60 | 28.30 | 28.59 | 28.17 | qfq | 4,473,700 | 128,350,649 | -2.46% |
| 2025-11-25 | 29.19 | 29.83 | 28.56 | 29.31 | 28.88 | qfq | 4,977,949 | 146,087,797 | 0.24% |
| 2025-11-24 | 29.00 | 29.45 | 28.08 | 29.24 | 28.81 | qfq | 4,406,093 | 127,131,367 | 1.60% |
| 2025-11-21 | 28.92 | 29.60 | 28.40 | 28.78 | 28.36 | qfq | 5,751,724 | 165,774,634 | -3.58% |
| 2025-11-20 | 30.26 | 30.47 | 29.66 | 29.85 | 29.41 | qfq | 4,410,935 | 132,116,014 | -1.65% |
| 2025-11-19 | 29.29 | 31.00 | 28.59 | 30.35 | 29.91 | qfq | 9,669,400 | 290,655,290 | 4.08% |
| 2025-11-18 | 28.88 | 29.59 | 28.16 | 29.16 | 28.73 | qfq | 4,590,227 | 132,133,506 | 0.97% |
| 2025-11-17 | 29.76 | 30.15 | 28.81 | 28.88 | 28.46 | qfq | 5,186,563 | 150,846,464 | -4.12% |
| 2025-11-14 | 28.99 | 31.25 | 28.70 | 30.12 | 29.68 | qfq | 9,133,593 | 277,655,538 | 3.83% |
| 2025-11-13 | 29.63 | 30.11 | 28.72 | 29.01 | 28.59 | qfq | 6,238,582 | 182,613,222 | -3.04% |
| 2025-11-12 | 31.50 | 31.75 | 29.11 | 29.92 | 29.48 | qfq | 8,296,010 | 247,575,608 | -3.23% |
| 2025-11-11 | 29.33 | 31.31 | 29.01 | 30.92 | 30.47 | qfq | 12,170,510 | 367,321,535 | 6.62% |
| 2025-11-10 | 29.00 | 30.38 | 28.45 | 29.00 | 28.58 | qfq | 12,187,859 | 356,395,192 | 1.97% |
| 2025-11-07 | 26.86 | 29.49 | 26.58 | 28.44 | 28.02 | qfq | 10,626,784 | 298,888,126 | 5.02% |
| 2025-11-06 | 27.27 | 27.90 | 26.75 | 27.08 | 26.68 | qfq | 4,435,262 | 120,845,243 | 0.26% |
| 2025-11-05 | 26.81 | 27.34 | 26.25 | 27.01 | 26.62 | qfq | 3,903,066 | 104,721,906 | -0.48% |
| 2025-11-04 | 27.16 | 27.82 | 26.92 | 27.14 | 26.74 | qfq | 5,070,548 | 138,341,046 | 0.04% |
| 2025-11-03 | 26.38 | 27.46 | 25.45 | 27.13 | 26.73 | qfq | 6,824,700 | 181,523,819 | 4.31% |
| 2025-10-31 | 24.99 | 26.87 | 24.81 | 26.01 | 25.63 | qfq | 6,738,546 | 176,935,019 | 4.92% |
| 2025-10-30 | 25.26 | 25.36 | 24.33 | 24.79 | 24.43 | qfq | 4,300,773 | 106,582,854 | -4.03% |
| 2025-10-29 | 25.48 | 26.36 | 25.19 | 25.83 | 25.45 | qfq | 2,859,491 | 73,437,000 | 1.25% |
| 2025-10-28 | 25.50 | 25.84 | 25.31 | 25.51 | 25.14 | qfq | 1,579,500 | 40,284,749 | 0.00% |
| 2025-10-27 | 26.06 | 26.16 | 25.21 | 25.51 | 25.14 | qfq | 2,315,636 | 59,230,958 | -1.43% |
| 2025-10-24 | 25.02 | 26.30 | 24.90 | 25.88 | 25.50 | qfq | 3,343,767 | 86,315,512 | 3.94% |
| 2025-10-23 | 24.57 | 24.95 | 24.30 | 24.90 | 24.54 | qfq | 1,504,233 | 37,048,832 | 0.97% |
| 2025-10-22 | 25.23 | 25.23 | 24.57 | 24.66 | 24.30 | qfq | 1,641,000 | 40,692,741 | -1.79% |
| 2025-10-21 | 24.85 | 25.13 | 24.70 | 25.11 | 24.74 | qfq | 1,280,001 | 31,973,763 | 1.05% |
| 2025-10-20 | 24.79 | 25.17 | 24.67 | 24.85 | 24.49 | qfq | 1,801,674 | 44,881,223 | 1.18% |
| 2025-10-17 | 25.30 | 25.58 | 24.56 | 24.56 | 24.20 | qfq | 2,287,600 | 57,049,740 | -2.92% |
| 2025-10-16 | 26.00 | 26.00 | 25.08 | 25.30 | 24.93 | qfq | 1,895,200 | 48,218,373 | -2.47% |
| 2025-10-15 | 25.69 | 26.07 | 25.26 | 25.94 | 25.56 | qfq | 2,222,985 | 57,179,572 | 0.93% |
| 2025-10-14 | 26.60 | 27.00 | 25.52 | 25.70 | 25.32 | qfq | 3,229,271 | 84,547,621 | -2.65% |
| 2025-10-13 | 25.64 | 26.50 | 25.03 | 26.40 | 26.01 | qfq | 3,110,379 | 81,145,670 | -1.23% |
| 2025-10-10 | 26.89 | 26.98 | 26.09 | 26.73 | 26.34 | qfq | 4,020,229 | 106,424,991 | -0.56% |
| 2025-10-09 | 27.55 | 27.68 | 26.55 | 26.88 | 26.49 | qfq | 5,660,113 | 152,106,645 | -2.08% |
| 2025-09-30 | 27.26 | 28.45 | 27.24 | 27.45 | 27.05 | qfq | 5,245,907 | 145,356,094 | 0.96% |
| 2025-09-29 | 26.86 | 27.90 | 26.85 | 27.19 | 26.79 | qfq | 5,833,754 | 159,582,771 | 0.97% |
| 2025-09-26 | 26.50 | 27.66 | 26.42 | 26.93 | 26.54 | qfq | 5,785,543 | 157,746,130 | 0.75% |
| 2025-09-25 | 27.15 | 27.56 | 26.61 | 26.73 | 26.34 | qfq | 4,925,793 | 133,593,668 | -1.00% |
| 2025-09-24 | 26.40 | 27.66 | 26.02 | 27.00 | 26.61 | qfq | 6,061,400 | 163,289,762 | 1.09% |
| 2025-09-23 | 26.49 | 26.78 | 25.68 | 26.71 | 26.32 | qfq | 6,122,704 | 160,386,874 | 0.79% |
| 2025-09-22 | 25.77 | 26.67 | 25.51 | 26.50 | 26.11 | qfq | 7,652,011 | 201,305,827 | 4.50% |
| 2025-09-19 | 24.82 | 26.28 | 24.60 | 25.36 | 24.99 | qfq | 8,371,722 | 213,914,955 | 0.12% |
| 2025-09-18 | 27.51 | 28.51 | 25.09 | 25.33 | 24.96 | qfq | 12,625,539 | 333,438,183 | -2.50% |
| 2025-09-17 | 25.12 | 26.28 | 24.77 | 25.98 | 25.60 | qfq | 6,713,724 | 171,939,187 | 2.81% |
| 2025-09-16 | 25.79 | 25.88 | 24.51 | 25.27 | 24.90 | qfq | 7,653,184 | 191,009,454 | -2.43% |
| 2025-09-15 | 27.02 | 27.18 | 25.21 | 25.90 | 25.52 | qfq | 9,570,600 | 248,003,938 | -4.71% |
| 2025-09-12 | 25.86 | 27.57 | 25.52 | 27.18 | 26.78 | qfq | 10,291,180 | 275,078,686 | 5.55% |
| 2025-09-11 | 26.79 | 26.79 | 25.29 | 25.75 | 25.37 | qfq | 8,873,080 | 227,856,929 | -3.88% |
| 2025-09-10 | 27.12 | 27.60 | 26.30 | 26.79 | 26.40 | qfq | 7,378,292 | 198,238,977 | -1.94% |
| 2025-09-09 | 26.52 | 27.43 | 26.20 | 27.32 | 26.92 | qfq | 9,958,056 | 266,509,804 | 2.28% |
| 2025-09-08 | 25.57 | 26.80 | 25.19 | 26.71 | 26.32 | qfq | 12,102,884 | 316,615,463 | 3.49% |
| 2025-09-05 | 22.95 | 26.15 | 22.93 | 25.81 | 25.43 | qfq | 12,979,826 | 319,466,067 | 14.05% |
| 2025-09-04 | 23.29 | 23.80 | 22.22 | 22.63 | 22.30 | qfq | 5,227,200 | 120,315,172 | -3.29% |
| 2025-09-03 | 23.75 | 24.70 | 23.20 | 23.40 | 23.06 | qfq | 6,404,800 | 152,093,396 | -2.34% |
| 2025-09-02 | 23.26 | 24.01 | 22.98 | 23.96 | 23.61 | qfq | 7,951,800 | 187,030,362 | 1.61% |
| 2025-09-01 | 22.18 | 23.76 | 22.18 | 23.58 | 23.24 | qfq | 9,088,573 | 212,711,154 | 6.17% |
| 2025-08-29 | 22.81 | 22.98 | 22.16 | 22.21 | 21.89 | qfq | 3,613,500 | 81,105,992 | -3.01% |
| 2025-08-28 | 22.49 | 23.45 | 21.75 | 22.90 | 22.57 | qfq | 7,002,300 | 158,532,890 | 1.78% |
| 2025-08-27 | 22.73 | 23.49 | 22.28 | 22.50 | 22.17 | qfq | 8,239,800 | 189,081,055 | -0.84% |
| 2025-08-26 | 21.70 | 23.66 | 21.61 | 22.69 | 22.36 | qfq | 8,644,775 | 196,341,110 | 4.51% |
| 2025-08-25 | 21.40 | 22.32 | 21.38 | 21.71 | 21.39 | qfq | 5,060,690 | 110,362,336 | 2.36% |
| 2025-08-22 | 21.23 | 21.35 | 21.06 | 21.21 | 20.90 | qfq | 2,010,840 | 42,571,356 | 0.05% |
| 2025-08-21 | 21.28 | 21.48 | 21.11 | 21.20 | 20.89 | qfq | 1,951,800 | 41,520,329 | -0.38% |
| 2025-08-20 | 21.32 | 21.45 | 21.10 | 21.28 | 20.97 | qfq | 1,925,690 | 40,951,404 | -0.61% |
| 2025-08-19 | 21.23 | 21.64 | 21.18 | 21.41 | 21.10 | qfq | 2,946,350 | 63,189,258 | 0.52% |
| 2025-08-18 | 21.40 | 21.53 | 21.18 | 21.30 | 20.99 | qfq | 2,066,900 | 44,015,670 | 0.05% |
| 2025-08-15 | 20.56 | 21.44 | 20.56 | 21.29 | 20.98 | qfq | 3,234,747 | 68,798,585 | 2.95% |
| 2025-08-14 | 21.46 | 21.46 | 20.63 | 20.68 | 20.38 | qfq | 2,765,700 | 57,961,726 | -3.09% |
| 2025-08-13 | 21.25 | 21.35 | 21.10 | 21.34 | 21.03 | qfq | 1,901,800 | 40,354,468 | 0.52% |
| 2025-08-12 | 21.69 | 21.69 | 21.18 | 21.23 | 20.92 | qfq | 1,536,800 | 32,744,711 | -0.84% |
| 2025-08-11 | 21.31 | 21.46 | 21.18 | 21.41 | 21.10 | qfq | 2,088,700 | 44,643,620 | 0.94% |
| 2025-08-08 | 21.14 | 21.35 | 20.90 | 21.21 | 20.90 | qfq | 1,594,690 | 33,813,480 | 0.43% |
| 2025-08-07 | 21.35 | 21.42 | 21.00 | 21.12 | 20.81 | qfq | 2,421,790 | 51,289,349 | -1.08% |
| 2025-08-06 | 21.23 | 21.57 | 21.15 | 21.35 | 21.04 | qfq | 2,438,200 | 52,031,847 | 0.00% |
| 2025-08-05 | 21.55 | 21.58 | 20.96 | 21.35 | 21.04 | qfq | 3,401,616 | 72,377,713 | 1.14% |
| 2025-08-04 | 20.93 | 21.11 | 20.70 | 21.11 | 20.80 | qfq | 2,024,600 | 42,489,152 | 0.86% |
| 2025-08-01 | 20.63 | 21.00 | 20.53 | 20.93 | 20.62 | qfq | 2,281,300 | 47,656,653 | 1.95% |
| 2025-07-31 | 21.09 | 21.10 | 20.46 | 20.53 | 20.23 | qfq | 1,552,300 | 32,164,981 | -1.68% |
| 2025-07-30 | 21.11 | 21.15 | 20.72 | 20.88 | 20.58 | qfq | 1,325,800 | 27,720,325 | -0.85% |
| 2025-07-29 | 21.08 | 21.17 | 20.80 | 21.06 | 20.75 | qfq | 1,645,575 | 34,564,198 | -0.24% |
| 2025-07-28 | 21.07 | 21.23 | 20.85 | 21.11 | 20.80 | qfq | 2,232,841 | 47,011,448 | 1.00% |
| 2025-07-25 | 20.93 | 21.00 | 20.77 | 20.90 | 20.60 | qfq | 1,284,500 | 26,840,090 | -0.05% |
| 2025-07-24 | 20.80 | 20.94 | 20.70 | 20.91 | 20.60 | qfq | 1,819,150 | 37,924,015 | 0.48% |
| 2025-07-23 | 21.14 | 21.14 | 20.65 | 20.81 | 20.51 | qfq | 2,119,241 | 44,210,945 | -1.00% |
| 2025-07-22 | 20.91 | 21.18 | 20.80 | 21.02 | 20.71 | qfq | 2,197,400 | 46,170,720 | 0.62% |
| 2025-07-21 | 20.65 | 21.04 | 20.57 | 20.89 | 20.59 | qfq | 2,229,900 | 46,602,390 | 1.56% |
| 2025-07-18 | 20.35 | 20.62 | 20.31 | 20.57 | 20.27 | qfq | 1,656,100 | 33,892,693 | 0.88% |
| 2025-07-17 | 20.35 | 20.47 | 20.20 | 20.39 | 20.09 | qfq | 1,325,000 | 26,957,157 | 0.20% |
| 2025-07-16 | 20.35 | 20.53 | 20.23 | 20.35 | 20.05 | qfq | 1,506,390 | 30,632,456 | -0.68% |
| 2025-07-15 | 20.66 | 20.75 | 20.20 | 20.49 | 20.19 | qfq | 1,642,600 | 33,571,429 | -0.77% |
| 2025-07-14 | 20.67 | 20.73 | 20.42 | 20.65 | 20.35 | qfq | 1,396,400 | 28,785,802 | 0.63% |
| 2025-07-11 | 20.57 | 20.66 | 20.12 | 20.52 | 20.22 | qfq | 2,507,090 | 51,173,233 | -0.53% |
| 2025-07-10 | 20.68 | 20.94 | 20.55 | 20.63 | 20.33 | qfq | 2,063,500 | 42,656,323 | -0.19% |
| 2025-07-09 | 20.68 | 21.00 | 20.52 | 20.67 | 20.37 | qfq | 3,091,400 | 64,004,721 | -1.01% |
| 2025-07-08 | 20.17 | 20.89 | 20.10 | 20.88 | 20.58 | qfq | 4,350,426 | 89,814,012 | 2.91% |
| 2025-07-07 | 19.84 | 20.38 | 19.83 | 20.29 | 19.99 | qfq | 2,462,980 | 49,674,886 | 2.37% |
| 2025-07-04 | 20.00 | 20.14 | 19.78 | 19.82 | 19.53 | qfq | 1,320,300 | 26,313,048 | -1.20% |
| 2025-07-03 | 20.20 | 20.45 | 19.85 | 20.06 | 19.77 | qfq | 1,506,300 | 30,209,376 | -0.15% |
| 2025-07-02 | 19.85 | 20.16 | 19.65 | 20.09 | 19.80 | qfq | 1,981,300 | 39,553,510 | 1.21% |
| 2025-07-01 | 19.85 | 19.99 | 19.64 | 19.85 | 19.56 | qfq | 1,395,087 | 27,626,319 | 0.00% |
| 2025-06-30 | 19.79 | 19.99 | 19.66 | 19.85 | 19.56 | qfq | 1,491,500 | 29,542,733 | 0.46% |
| 2025-06-27 | 19.89 | 20.09 | 19.60 | 19.76 | 19.47 | qfq | 2,272,500 | 44,959,530 | -0.20% |
| 2025-06-26 | 20.00 | 20.40 | 19.75 | 19.80 | 19.51 | qfq | 3,629,603 | 72,663,593 | 0.30% |
| 2025-06-25 | 19.55 | 19.78 | 19.37 | 19.74 | 19.45 | qfq | 1,884,931 | 36,952,786 | 0.97% |
| 2025-06-24 | 19.49 | 19.64 | 19.20 | 19.55 | 19.26 | qfq | 2,186,700 | 42,585,209 | 1.45% |
| 2025-06-23 | 18.40 | 19.33 | 18.40 | 19.27 | 18.99 | qfq | 1,466,000 | 27,775,235 | 3.77% |
| 2025-06-20 | 18.67 | 19.19 | 18.55 | 18.57 | 18.30 | qfq | 1,422,400 | 26,803,785 | -0.05% |
| 2025-06-19 | 19.02 | 19.14 | 18.49 | 18.58 | 18.31 | qfq | 1,206,900 | 22,641,756 | -3.83% |
| 2025-06-18 | 19.36 | 19.45 | 19.02 | 19.32 | 18.74 | qfq | 901,900 | 17,349,391 | -0.21% |
| 2025-06-17 | 19.35 | 19.51 | 18.82 | 19.36 | 18.78 | qfq | 1,394,642 | 26,853,675 | -0.21% |
| 2025-06-16 | 19.11 | 19.46 | 19.08 | 19.40 | 18.82 | qfq | 916,100 | 17,746,391 | 1.52% |
| 2025-06-13 | 19.71 | 19.71 | 19.11 | 19.11 | 18.54 | qfq | 1,483,542 | 28,690,801 | -2.75% |
| 2025-06-12 | 19.61 | 19.72 | 19.50 | 19.65 | 19.06 | qfq | 837,600 | 16,417,498 | -0.20% |
| 2025-06-11 | 19.60 | 19.84 | 19.60 | 19.69 | 19.10 | qfq | 1,005,359 | 19,805,112 | 0.36% |
| 2025-06-10 | 19.67 | 20.37 | 19.50 | 19.62 | 19.03 | qfq | 2,376,900 | 47,268,128 | 0.05% |
| 2025-06-09 | 19.30 | 19.67 | 19.10 | 19.61 | 19.02 | qfq | 1,372,103 | 26,770,116 | 1.61% |
| 2025-06-06 | 19.15 | 19.38 | 19.00 | 19.30 | 18.72 | qfq | 1,203,700 | 23,071,851 | 0.73% |
| 2025-06-05 | 19.08 | 19.72 | 19.08 | 19.16 | 18.59 | qfq | 2,075,459 | 40,086,277 | 1.48% |
| 2025-06-04 | 18.71 | 18.96 | 18.66 | 18.88 | 18.32 | qfq | 768,500 | 14,508,056 | 0.80% |
| 2025-06-03 | 18.57 | 18.79 | 18.43 | 18.73 | 18.17 | qfq | 1,006,400 | 18,790,361 | 0.86% |
| 2025-05-30 | 18.94 | 18.94 | 18.51 | 18.57 | 18.01 | qfq | 1,206,200 | 22,493,774 | -1.95% |
| 2025-05-29 | 18.72 | 19.00 | 18.67 | 18.94 | 18.37 | qfq | 1,035,300 | 19,570,336 | 1.34% |
| 2025-05-28 | 18.72 | 18.90 | 18.53 | 18.69 | 18.13 | qfq | 953,400 | 17,836,887 | -0.48% |
| 2025-05-27 | 18.80 | 18.82 | 18.34 | 18.78 | 18.22 | qfq | 1,444,700 | 26,813,319 | -0.32% |
| 2025-05-26 | 18.84 | 19.12 | 18.78 | 18.84 | 18.28 | qfq | 1,358,900 | 25,719,894 | 0.21% |
| 2025-05-23 | 19.18 | 19.30 | 18.80 | 18.80 | 18.24 | qfq | 1,530,500 | 29,187,078 | -2.08% |
| 2025-05-22 | 19.50 | 19.79 | 19.20 | 19.20 | 18.63 | qfq | 1,321,900 | 25,668,532 | -2.44% |
| 2025-05-21 | 19.73 | 19.96 | 19.50 | 19.68 | 19.09 | qfq | 1,517,200 | 29,901,417 | -0.71% |
| 2025-05-20 | 19.61 | 20.18 | 19.40 | 19.82 | 19.23 | qfq | 3,477,500 | 69,149,219 | 2.75% |
| 2025-05-19 | 18.95 | 19.34 | 18.95 | 19.29 | 18.71 | qfq | 1,229,300 | 23,578,029 | 1.53% |
| 2025-05-16 | 19.00 | 19.27 | 18.92 | 19.00 | 18.43 | qfq | 729,700 | 13,959,934 | 0.00% |
| 2025-05-15 | 19.16 | 19.19 | 18.91 | 19.00 | 18.43 | qfq | 934,800 | 17,786,787 | -0.78% |
| 2025-05-14 | 19.23 | 19.33 | 18.96 | 19.15 | 18.58 | qfq | 1,405,300 | 26,916,654 | -0.62% |
| 2025-05-13 | 19.47 | 19.79 | 19.25 | 19.27 | 18.69 | qfq | 1,691,200 | 32,984,043 | -0.05% |
| 2025-05-12 | 19.25 | 19.34 | 19.02 | 19.28 | 18.70 | qfq | 1,085,200 | 20,842,410 | 1.53% |
| 2025-05-09 | 19.20 | 19.32 | 18.99 | 18.99 | 18.42 | qfq | 989,500 | 18,863,767 | -1.56% |
| 2025-05-08 | 19.08 | 19.30 | 18.95 | 19.29 | 18.71 | qfq | 1,323,000 | 25,369,468 | 1.15% |
| 2025-05-07 | 19.35 | 19.35 | 18.90 | 19.07 | 18.50 | qfq | 1,380,800 | 26,367,508 | 0.21% |
| 2025-05-06 | 18.56 | 19.06 | 18.47 | 19.03 | 18.46 | qfq | 1,596,400 | 30,066,670 | 3.93% |
| 2025-04-30 | 18.31 | 18.50 | 18.26 | 18.31 | 17.76 | qfq | 1,045,000 | 19,183,062 | 0.27% |
| 2025-04-29 | 18.22 | 18.66 | 18.19 | 18.26 | 17.71 | qfq | 1,281,500 | 23,614,700 | -0.71% |
| 2025-04-28 | 18.60 | 18.70 | 18.24 | 18.39 | 17.84 | qfq | 1,537,800 | 28,327,330 | -1.45% |
| 2025-04-25 | 18.40 | 19.32 | 18.28 | 18.66 | 18.10 | qfq | 1,948,700 | 36,434,571 | 1.08% |
| 2025-04-24 | 18.60 | 18.80 | 18.35 | 18.46 | 17.91 | qfq | 1,441,300 | 26,719,313 | -1.49% |
| 2025-04-23 | 18.46 | 19.04 | 18.42 | 18.74 | 18.18 | qfq | 1,788,100 | 33,436,907 | 1.74% |
| 2025-04-22 | 18.30 | 18.48 | 18.12 | 18.42 | 17.87 | qfq | 1,422,600 | 26,019,287 | 0.49% |
| 2025-04-21 | 18.24 | 18.45 | 18.02 | 18.33 | 17.78 | qfq | 1,399,700 | 25,573,508 | 0.77% |
| 2025-04-18 | 18.34 | 18.39 | 17.95 | 18.19 | 17.65 | qfq | 1,104,501 | 20,058,356 | -0.05% |
| 2025-04-17 | 18.17 | 18.45 | 17.93 | 18.20 | 17.66 | qfq | 1,510,401 | 27,599,891 | 1.05% |
| 2025-04-16 | 18.28 | 18.37 | 17.50 | 18.01 | 17.47 | qfq | 1,385,700 | 24,933,363 | -1.32% |
| 2025-04-15 | 18.39 | 18.68 | 18.17 | 18.25 | 17.70 | qfq | 937,200 | 17,160,107 | -0.71% |
| 2025-04-14 | 18.24 | 18.58 | 18.17 | 18.38 | 17.83 | qfq | 1,424,892 | 26,267,374 | 1.43% |
| 2025-04-11 | 18.08 | 18.34 | 17.89 | 18.12 | 17.58 | qfq | 1,517,300 | 27,577,009 | -0.22% |
| 2025-04-10 | 18.12 | 18.53 | 18.10 | 18.16 | 17.62 | qfq | 2,087,600 | 38,237,680 | 2.08% |
| 2025-04-09 | 16.99 | 17.93 | 15.95 | 17.79 | 17.26 | qfq | 3,029,000 | 51,445,115 | 2.89% |
| 2025-04-08 | 16.91 | 18.00 | 16.85 | 17.29 | 16.77 | qfq | 2,950,900 | 51,245,632 | 4.66% |
| 2025-04-07 | 20.04 | 20.05 | 16.52 | 16.52 | 16.03 | qfq | 4,219,500 | 75,393,377 | -20.00% |
| 2025-04-03 | 20.53 | 21.00 | 20.41 | 20.65 | 20.03 | qfq | 1,188,600 | 24,548,422 | -1.20% |
| 2025-04-02 | 20.80 | 21.21 | 20.62 | 20.90 | 20.28 | qfq | 1,389,300 | 29,129,814 | 0.48% |
| 2025-04-01 | 20.25 | 21.05 | 20.25 | 20.80 | 20.18 | qfq | 1,902,200 | 39,581,850 | 3.38% |
| 2025-03-31 | 20.58 | 20.64 | 19.91 | 20.12 | 19.52 | qfq | 1,937,900 | 39,152,461 | -2.24% |
| 2025-03-28 | 21.05 | 21.37 | 20.57 | 20.58 | 19.96 | qfq | 1,701,900 | 35,629,594 | -2.19% |
| 2025-03-27 | 21.60 | 21.60 | 20.91 | 21.04 | 20.41 | qfq | 1,754,000 | 37,075,772 | -2.86% |
| 2025-03-26 | 21.24 | 21.80 | 21.08 | 21.66 | 21.01 | qfq | 1,705,700 | 36,800,234 | 1.98% |
| 2025-03-25 | 21.43 | 21.64 | 21.00 | 21.24 | 20.61 | qfq | 1,459,800 | 31,104,693 | -0.84% |
| 2025-03-24 | 21.77 | 22.01 | 20.84 | 21.42 | 20.78 | qfq | 2,808,100 | 59,955,214 | -2.19% |
| 2025-03-21 | 22.48 | 22.54 | 21.80 | 21.90 | 21.25 | qfq | 2,866,929 | 63,332,270 | -2.58% |
| 2025-03-20 | 22.38 | 22.80 | 22.20 | 22.48 | 21.81 | qfq | 4,743,215 | 106,829,835 | 1.35% |
| 2025-03-19 | 21.73 | 22.67 | 21.60 | 22.18 | 21.52 | qfq | 4,388,441 | 97,365,027 | 1.37% |
| 2025-03-18 | 21.56 | 21.91 | 21.41 | 21.88 | 21.23 | qfq | 2,586,300 | 56,106,275 | 2.39% |
| 2025-03-17 | 21.49 | 21.70 | 21.30 | 21.37 | 20.73 | qfq | 1,927,400 | 41,372,267 | -0.65% |
| 2025-03-14 | 21.37 | 21.64 | 21.13 | 21.51 | 20.87 | qfq | 1,970,948 | 42,298,779 | 0.70% |
| 2025-03-13 | 21.40 | 21.50 | 21.06 | 21.36 | 20.72 | qfq | 1,354,382 | 28,750,333 | -0.28% |
| 2025-03-12 | 21.80 | 21.80 | 21.40 | 21.42 | 20.78 | qfq | 1,738,003 | 37,438,803 | -0.83% |
| 2025-03-11 | 21.67 | 21.67 | 21.20 | 21.60 | 20.95 | qfq | 2,325,103 | 49,658,526 | -0.60% |
| 2025-03-10 | 21.60 | 22.04 | 21.50 | 21.73 | 21.08 | qfq | 2,298,500 | 49,960,513 | -0.32% |
| 2025-03-07 | 21.27 | 22.30 | 21.16 | 21.80 | 21.15 | qfq | 3,830,860 | 82,806,031 | 1.63% |
| 2025-03-06 | 21.15 | 21.64 | 21.07 | 21.45 | 20.81 | qfq | 3,019,860 | 64,697,496 | 0.89% |
| 2025-03-05 | 21.73 | 21.80 | 21.01 | 21.26 | 20.62 | qfq | 3,899,342 | 82,717,898 | -2.48% |
| 2025-03-04 | 21.92 | 22.02 | 21.60 | 21.80 | 21.15 | qfq | 4,311,027 | 93,742,340 | -2.72% |
| 2025-03-03 | 21.30 | 22.80 | 21.12 | 22.41 | 21.74 | qfq | 8,069,932 | 177,205,865 | 5.01% |
| 2025-02-28 | 21.01 | 21.88 | 20.88 | 21.34 | 20.70 | qfq | 5,932,665 | 127,266,829 | 1.76% |
| 2025-02-27 | 20.93 | 21.10 | 20.60 | 20.97 | 20.34 | qfq | 2,423,948 | 50,621,401 | 0.48% |
| 2025-02-26 | 20.51 | 21.06 | 20.43 | 20.87 | 20.25 | qfq | 2,701,900 | 56,157,336 | 1.76% |
| 2025-02-25 | 20.48 | 20.68 | 20.38 | 20.51 | 19.90 | qfq | 1,276,748 | 26,257,621 | -1.01% |
| 2025-02-24 | 20.58 | 20.73 | 20.33 | 20.72 | 20.10 | qfq | 1,785,800 | 36,585,446 | 0.73% |
| 2025-02-21 | 20.74 | 20.75 | 20.39 | 20.57 | 19.96 | qfq | 1,740,667 | 35,820,038 | 0.39% |
| 2025-02-20 | 20.42 | 20.53 | 20.20 | 20.49 | 19.88 | qfq | 1,651,748 | 33,617,139 | 0.39% |
| 2025-02-19 | 19.88 | 20.41 | 19.86 | 20.41 | 19.80 | qfq | 1,904,257 | 38,540,333 | 2.05% |
| 2025-02-18 | 20.42 | 20.68 | 19.89 | 20.00 | 19.40 | qfq | 2,542,400 | 51,767,800 | -0.84% |
| 2025-02-17 | 19.99 | 20.39 | 19.74 | 20.17 | 19.57 | qfq | 1,399,600 | 28,211,482 | 1.20% |
| 2025-02-14 | 19.96 | 20.18 | 19.87 | 19.93 | 19.33 | qfq | 1,230,900 | 24,598,927 | -0.30% |
| 2025-02-13 | 20.20 | 20.43 | 19.98 | 19.99 | 19.39 | qfq | 1,339,800 | 26,972,891 | -1.77% |
| 2025-02-12 | 20.33 | 20.40 | 20.06 | 20.35 | 19.74 | qfq | 1,161,400 | 23,517,353 | 0.44% |
| 2025-02-11 | 20.67 | 20.75 | 20.15 | 20.26 | 19.65 | qfq | 1,371,200 | 27,812,402 | -1.94% |
| 2025-02-10 | 20.49 | 20.68 | 20.34 | 20.66 | 20.04 | qfq | 1,096,400 | 22,481,380 | 1.08% |
| 2025-02-07 | 20.18 | 20.66 | 20.09 | 20.44 | 19.83 | qfq | 1,701,126 | 34,839,153 | 1.29% |
| 2025-02-06 | 19.83 | 20.18 | 19.69 | 20.18 | 19.58 | qfq | 1,115,400 | 22,294,189 | 1.77% |
| 2025-02-05 | 20.05 | 20.05 | 19.73 | 19.83 | 19.24 | qfq | 744,500 | 14,802,123 | -0.10% |
| 2025-01-27 | 19.85 | 20.34 | 19.85 | 19.85 | 19.26 | qfq | 1,049,600 | 21,076,811 | -0.10% |
| 2025-01-24 | 19.41 | 19.88 | 19.41 | 19.87 | 19.28 | qfq | 812,403 | 15,997,882 | 1.33% |
| 2025-01-23 | 19.77 | 20.05 | 19.60 | 19.61 | 19.02 | qfq | 999,400 | 19,810,394 | 0.36% |
| 2025-01-22 | 19.67 | 19.67 | 19.38 | 19.54 | 18.96 | qfq | 486,600 | 9,498,711 | -0.56% |
| 2025-01-21 | 19.87 | 20.09 | 19.52 | 19.65 | 19.06 | qfq | 867,801 | 17,071,861 | -1.31% |
| 2025-01-20 | 20.15 | 20.15 | 19.65 | 19.91 | 19.31 | qfq | 627,800 | 12,469,946 | 1.17% |
| 2025-01-17 | 19.66 | 19.87 | 19.43 | 19.68 | 19.09 | qfq | 749,200 | 14,706,948 | -0.51% |
| 2025-01-16 | 19.91 | 20.14 | 19.58 | 19.78 | 19.19 | qfq | 1,062,500 | 21,064,280 | -0.40% |
| 2025-01-15 | 19.85 | 20.17 | 19.50 | 19.86 | 19.27 | qfq | 1,120,700 | 22,228,901 | 0.51% |
| 2025-01-14 | 19.16 | 19.76 | 19.16 | 19.76 | 19.17 | qfq | 1,099,800 | 21,440,888 | 3.89% |
| 2025-01-13 | 18.66 | 19.16 | 18.42 | 19.02 | 18.45 | qfq | 845,400 | 15,927,317 | 0.42% |
| 2025-01-10 | 19.94 | 19.95 | 18.92 | 18.94 | 18.37 | qfq | 1,027,600 | 19,914,237 | -4.49% |
| 2025-01-09 | 19.68 | 20.10 | 19.59 | 19.83 | 19.24 | qfq | 940,400 | 18,717,767 | 0.76% |
| 2025-01-08 | 19.79 | 19.96 | 19.22 | 19.68 | 19.09 | qfq | 1,040,300 | 20,454,894 | -0.96% |
| 2025-01-07 | 19.20 | 19.87 | 19.00 | 19.87 | 19.28 | qfq | 1,295,500 | 25,202,129 | 3.49% |
| 2025-01-06 | 18.95 | 19.45 | 18.36 | 19.20 | 18.63 | qfq | 1,079,700 | 20,492,097 | 1.11% |
| 2025-01-03 | 19.69 | 19.96 | 18.90 | 18.99 | 18.42 | qfq | 1,605,231 | 31,102,984 | -3.16% |
| 2025-01-02 | 20.26 | 20.52 | 19.49 | 19.61 | 19.02 | qfq | 1,507,800 | 30,194,592 | -2.24% |
| 2024-12-31 | 20.74 | 20.88 | 20.01 | 20.06 | 19.46 | qfq | 1,259,900 | 25,714,447 | -3.23% |
| 2024-12-30 | 21.03 | 21.04 | 20.61 | 20.73 | 20.11 | qfq | 903,890 | 18,800,838 | -1.43% |
| 2024-12-27 | 21.14 | 21.26 | 20.86 | 21.03 | 20.40 | qfq | 1,121,800 | 23,713,819 | -0.57% |
| 2024-12-26 | 20.66 | 21.29 | 20.66 | 21.15 | 20.52 | qfq | 1,236,900 | 26,071,574 | 1.93% |
| 2024-12-25 | 21.06 | 21.53 | 20.65 | 20.75 | 20.13 | qfq | 1,425,313 | 29,824,902 | -1.80% |
| 2024-12-24 | 20.64 | 22.06 | 20.63 | 21.13 | 20.50 | qfq | 2,643,900 | 56,599,955 | 2.47% |
| 2024-12-23 | 21.31 | 21.60 | 20.60 | 20.62 | 20.00 | qfq | 1,563,200 | 32,800,476 | -4.09% |
| 2024-12-20 | 20.90 | 21.70 | 20.72 | 21.50 | 20.86 | qfq | 2,070,200 | 44,086,492 | 3.86% |
| 2024-12-19 | 20.70 | 20.90 | 20.44 | 20.70 | 20.08 | qfq | 1,190,200 | 24,581,283 | -0.48% |
| 2024-12-18 | 21.08 | 21.13 | 20.61 | 20.80 | 20.18 | qfq | 925,900 | 19,378,950 | -0.62% |
| 2024-12-17 | 21.87 | 21.96 | 20.82 | 20.93 | 20.30 | qfq | 1,726,800 | 36,702,396 | -4.21% |
| 2024-12-16 | 22.12 | 22.63 | 21.76 | 21.85 | 21.20 | qfq | 1,401,400 | 31,034,885 | -1.22% |
| 2024-12-13 | 22.17 | 22.53 | 21.93 | 22.12 | 21.46 | qfq | 2,147,100 | 47,654,861 | -0.49% |
| 2024-12-12 | 22.20 | 22.35 | 21.93 | 22.23 | 21.57 | qfq | 1,625,641 | 35,903,360 | 0.14% |
| 2024-12-11 | 22.32 | 22.44 | 22.05 | 22.20 | 21.54 | qfq | 1,353,900 | 30,084,593 | -0.27% |
| 2024-12-10 | 22.95 | 22.99 | 22.20 | 22.26 | 21.59 | qfq | 1,954,300 | 44,061,949 | 0.00% |
| 2024-12-09 | 22.29 | 22.48 | 22.00 | 22.26 | 21.59 | qfq | 1,404,700 | 31,233,747 | -0.04% |
| 2024-12-06 | 22.27 | 22.38 | 21.84 | 22.27 | 21.60 | qfq | 1,692,800 | 37,466,234 | -0.13% |
| 2024-12-05 | 22.18 | 22.52 | 22.00 | 22.30 | 21.63 | qfq | 1,597,945 | 35,671,793 | 0.54% |
| 2024-12-04 | 22.68 | 22.85 | 22.02 | 22.18 | 21.52 | qfq | 2,420,100 | 54,370,844 | -2.93% |
| 2024-12-03 | 23.00 | 23.19 | 22.54 | 22.85 | 22.17 | qfq | 3,310,900 | 75,514,208 | 0.66% |
| 2024-12-02 | 23.10 | 23.28 | 22.35 | 22.70 | 22.02 | qfq | 3,856,701 | 87,411,588 | 1.25% |
| 2024-11-29 | 21.70 | 22.46 | 21.45 | 22.42 | 21.75 | qfq | 2,608,900 | 57,585,994 | 2.89% |
| 2024-11-28 | 21.68 | 21.99 | 21.60 | 21.79 | 21.14 | qfq | 1,336,500 | 29,174,436 | 0.51% |
| 2024-11-27 | 21.42 | 21.68 | 20.81 | 21.68 | 21.03 | qfq | 1,419,021 | 30,125,089 | 1.21% |
| 2024-11-26 | 21.93 | 22.04 | 21.33 | 21.42 | 20.78 | qfq | 1,025,621 | 22,187,430 | -2.41% |
| 2024-11-25 | 21.09 | 21.95 | 20.96 | 21.95 | 21.29 | qfq | 1,954,600 | 41,957,650 | 4.23% |
| 2024-11-22 | 22.11 | 22.28 | 21.00 | 21.06 | 20.43 | qfq | 2,122,300 | 46,043,201 | -5.39% |
| 2024-11-21 | 22.09 | 22.63 | 21.99 | 22.26 | 21.59 | qfq | 2,306,401 | 51,511,352 | 1.41% |
| 2024-11-20 | 21.92 | 22.10 | 21.71 | 21.95 | 21.29 | qfq | 1,560,000 | 34,113,051 | 0.14% |
| 2024-11-19 | 21.44 | 21.92 | 21.14 | 21.92 | 21.26 | qfq | 1,787,100 | 38,590,863 | 3.35% |
| 2024-11-18 | 21.96 | 22.29 | 21.08 | 21.21 | 20.58 | qfq | 2,803,400 | 60,183,464 | -3.63% |
| 2024-11-15 | 22.68 | 23.05 | 22.00 | 22.01 | 21.35 | qfq | 2,795,961 | 62,840,324 | -3.59% |
| 2024-11-14 | 23.79 | 24.00 | 22.81 | 22.83 | 22.15 | qfq | 4,135,559 | 96,762,432 | -3.67% |
| 2024-11-13 | 22.78 | 24.45 | 22.31 | 23.70 | 22.99 | qfq | 5,597,059 | 130,960,401 | 3.81% |
| 2024-11-12 | 23.35 | 23.52 | 22.58 | 22.83 | 22.15 | qfq | 3,381,008 | 78,116,032 | -1.47% |
| 2024-11-11 | 22.42 | 23.18 | 22.23 | 23.17 | 22.48 | qfq | 3,414,701 | 78,237,285 | 3.48% |
| 2024-11-08 | 22.73 | 22.89 | 22.31 | 22.39 | 21.72 | qfq | 3,141,400 | 70,824,621 | -0.75% |
| 2024-11-07 | 21.94 | 22.56 | 21.82 | 22.56 | 21.89 | qfq | 2,836,500 | 63,257,344 | 1.35% |
| 2024-11-06 | 22.35 | 22.75 | 22.10 | 22.26 | 21.59 | qfq | 2,952,700 | 66,333,205 | -0.40% |
| 2024-11-05 | 21.91 | 22.39 | 21.79 | 22.35 | 21.68 | qfq | 2,482,200 | 55,064,479 | 1.92% |
| 2024-11-04 | 21.48 | 21.95 | 21.26 | 21.93 | 21.27 | qfq | 1,727,400 | 37,624,148 | 2.72% |
| 2024-11-01 | 22.47 | 22.69 | 21.25 | 21.35 | 20.71 | qfq | 3,482,278 | 75,775,076 | -6.03% |
| 2024-10-31 | 22.69 | 23.16 | 22.51 | 22.72 | 22.04 | qfq | 3,804,000 | 86,698,088 | 3.04% |
| 2024-10-30 | 22.20 | 22.46 | 21.63 | 22.05 | 21.39 | qfq | 2,600,000 | 57,293,343 | -0.85% |
| 2024-10-29 | 23.02 | 23.58 | 22.17 | 22.24 | 21.58 | qfq | 3,486,000 | 78,807,369 | -3.39% |
| 2024-10-28 | 23.47 | 23.70 | 22.77 | 23.02 | 22.33 | qfq | 4,262,900 | 97,810,389 | -1.20% |
| 2024-10-25 | 22.50 | 23.79 | 22.37 | 23.30 | 22.60 | qfq | 5,491,800 | 127,554,295 | 4.58% |
| 2024-10-24 | 23.03 | 23.07 | 22.22 | 22.28 | 21.61 | qfq | 3,041,354 | 68,258,122 | -3.34% |
| 2024-10-23 | 22.49 | 23.45 | 22.13 | 23.05 | 22.36 | qfq | 5,604,013 | 128,407,021 | 3.04% |
| 2024-10-22 | 22.14 | 22.53 | 21.90 | 22.37 | 21.70 | qfq | 2,967,490 | 65,957,475 | 1.04% |
| 2024-10-21 | 21.80 | 22.67 | 21.48 | 22.14 | 21.48 | qfq | 3,772,477 | 83,336,641 | 3.51% |
| 2024-10-18 | 20.71 | 21.95 | 20.71 | 21.39 | 20.75 | qfq | 2,795,304 | 59,413,140 | 2.74% |
| 2024-10-17 | 21.09 | 21.47 | 20.80 | 20.82 | 20.20 | qfq | 1,867,000 | 39,469,985 | -1.28% |
| 2024-10-16 | 20.92 | 21.44 | 20.78 | 21.09 | 20.46 | qfq | 1,615,578 | 34,209,130 | 0.00% |
| 2024-10-15 | 21.84 | 21.86 | 21.09 | 21.09 | 20.46 | qfq | 2,263,572 | 48,449,180 | -2.00% |
| 2024-10-14 | 20.90 | 21.68 | 20.51 | 21.52 | 20.88 | qfq | 2,457,953 | 52,165,195 | 3.81% |
| 2024-10-11 | 21.71 | 21.95 | 20.37 | 20.73 | 20.11 | qfq | 3,098,601 | 65,339,543 | -5.56% |
| 2024-10-10 | 21.80 | 22.65 | 21.80 | 21.95 | 21.29 | qfq | 2,899,000 | 64,351,175 | 0.97% |
| 2024-10-09 | 23.46 | 23.78 | 21.72 | 21.74 | 21.09 | qfq | 4,935,816 | 112,332,781 | -11.37% |
| 2024-10-08 | 25.74 | 26.29 | 22.70 | 24.53 | 23.80 | qfq | 8,272,896 | 202,511,049 | 11.50% |
| 2024-09-30 | 20.00 | 22.15 | 19.51 | 22.00 | 21.34 | qfq | 6,913,351 | 144,399,393 | 14.46% |
| 2024-09-27 | 18.41 | 19.60 | 18.40 | 19.22 | 18.65 | qfq | 4,157,390 | 79,074,707 | 5.49% |
| 2024-09-26 | 17.71 | 18.26 | 17.63 | 18.22 | 17.68 | qfq | 1,776,200 | 31,957,141 | 2.47% |
| 2024-09-25 | 17.84 | 18.20 | 17.75 | 17.78 | 17.25 | qfq | 1,902,900 | 34,211,379 | 0.97% |
| 2024-09-24 | 17.05 | 17.62 | 16.95 | 17.61 | 17.08 | qfq | 1,446,454 | 25,049,702 | 3.65% |
| 2024-09-23 | 17.17 | 17.20 | 16.92 | 16.99 | 16.48 | qfq | 946,200 | 16,082,300 | -1.05% |
| 2024-09-20 | 17.40 | 17.63 | 17.01 | 17.17 | 16.66 | qfq | 784,000 | 13,466,032 | -1.32% |
| 2024-09-19 | 17.15 | 17.63 | 17.08 | 17.40 | 16.88 | qfq | 1,013,200 | 17,642,440 | 1.99% |
| 2024-09-18 | 17.35 | 17.41 | 16.91 | 17.06 | 16.55 | qfq | 946,100 | 16,184,319 | -1.10% |
| 2024-09-13 | 17.78 | 17.83 | 17.23 | 17.25 | 16.73 | qfq | 822,154 | 14,339,523 | -2.98% |
| 2024-09-12 | 17.85 | 18.15 | 17.60 | 17.78 | 17.25 | qfq | 891,290 | 15,977,237 | 0.34% |
| 2024-09-11 | 17.51 | 17.91 | 17.51 | 17.72 | 17.19 | qfq | 743,400 | 13,178,981 | 0.40% |
| 2024-09-10 | 17.57 | 17.71 | 17.25 | 17.65 | 17.12 | qfq | 833,300 | 14,554,850 | 1.26% |
| 2024-09-09 | 17.51 | 17.73 | 17.32 | 17.43 | 16.91 | qfq | 999,300 | 17,477,022 | -0.97% |
| 2024-09-06 | 18.24 | 18.31 | 17.60 | 17.60 | 17.07 | qfq | 1,274,300 | 22,783,194 | -3.51% |
| 2024-09-05 | 18.10 | 18.44 | 18.10 | 18.24 | 17.69 | qfq | 973,900 | 17,794,985 | 0.77% |
| 2024-09-04 | 18.28 | 18.46 | 18.03 | 18.10 | 17.56 | qfq | 1,052,300 | 19,155,869 | -1.15% |
| 2024-09-03 | 17.93 | 18.43 | 17.90 | 18.31 | 17.76 | qfq | 1,469,900 | 26,811,772 | 2.12% |
| 2024-09-02 | 18.18 | 18.40 | 17.88 | 17.93 | 17.39 | qfq | 1,331,826 | 24,180,021 | -1.86% |
| 2024-08-30 | 18.11 | 18.55 | 18.11 | 18.27 | 17.72 | qfq | 2,313,700 | 42,451,445 | 0.00% |
| 2024-08-29 | 17.60 | 18.44 | 17.60 | 18.27 | 17.72 | qfq | 2,276,700 | 41,266,989 | 3.16% |
| 2024-08-28 | 17.30 | 17.75 | 17.08 | 17.71 | 17.18 | qfq | 1,346,111 | 23,536,343 | 1.32% |
| 2024-08-27 | 17.63 | 17.89 | 17.42 | 17.48 | 16.96 | qfq | 812,800 | 14,273,107 | -0.96% |
| 2024-08-26 | 17.16 | 17.75 | 17.16 | 17.65 | 17.12 | qfq | 1,126,701 | 19,827,832 | 2.86% |
| 2024-08-23 | 17.01 | 17.37 | 17.01 | 17.16 | 16.65 | qfq | 788,280 | 13,533,369 | -0.98% |
| 2024-08-22 | 18.20 | 18.20 | 17.33 | 17.33 | 16.81 | qfq | 1,098,300 | 19,438,575 | -2.86% |
| 2024-08-21 | 17.67 | 17.85 | 17.37 | 17.84 | 17.31 | qfq | 950,926 | 16,867,455 | 0.96% |
| 2024-08-20 | 17.60 | 17.80 | 17.50 | 17.67 | 17.14 | qfq | 894,500 | 15,784,727 | 0.68% |
| 2024-08-19 | 17.65 | 17.81 | 17.50 | 17.55 | 17.03 | qfq | 735,800 | 12,965,901 | -0.51% |
| 2024-08-16 | 18.16 | 18.20 | 17.64 | 17.64 | 17.11 | qfq | 1,490,800 | 26,593,973 | -2.86% |
| 2024-08-15 | 18.11 | 18.31 | 17.72 | 18.16 | 17.62 | qfq | 1,792,585 | 32,399,658 | -1.36% |
| 2024-08-14 | 18.62 | 18.87 | 18.37 | 18.41 | 17.86 | qfq | 802,200 | 14,888,373 | -1.13% |
| 2024-08-13 | 18.28 | 18.66 | 18.10 | 18.62 | 18.06 | qfq | 984,200 | 18,090,831 | 0.70% |
| 2024-08-12 | 18.87 | 19.11 | 18.32 | 18.49 | 17.94 | qfq | 996,300 | 18,650,697 | -0.64% |
| 2024-08-09 | 18.82 | 19.05 | 18.60 | 18.61 | 18.05 | qfq | 715,500 | 13,419,547 | -1.06% |
| 2024-08-08 | 19.16 | 19.24 | 18.71 | 18.81 | 18.25 | qfq | 1,409,400 | 26,640,652 | -2.79% |
| 2024-08-07 | 19.09 | 19.98 | 19.02 | 19.35 | 18.77 | qfq | 2,000,800 | 38,793,896 | 1.57% |
| 2024-08-06 | 18.65 | 19.12 | 18.65 | 19.05 | 18.48 | qfq | 1,268,990 | 24,059,684 | 2.97% |
| 2024-08-05 | 18.97 | 19.22 | 18.50 | 18.50 | 17.95 | qfq | 1,303,590 | 24,552,755 | -2.48% |
| 2024-08-02 | 19.17 | 19.48 | 18.96 | 18.97 | 18.40 | qfq | 1,125,700 | 21,591,926 | -1.91% |
| 2024-08-01 | 19.60 | 19.75 | 19.28 | 19.34 | 18.76 | qfq | 1,263,400 | 24,520,553 | -0.67% |
| 2024-07-31 | 18.96 | 19.54 | 18.77 | 19.47 | 18.89 | qfq | 1,530,635 | 29,541,842 | 2.69% |
| 2024-07-30 | 18.90 | 19.19 | 18.81 | 18.96 | 18.39 | qfq | 1,046,390 | 19,936,783 | -0.37% |
| 2024-07-29 | 19.14 | 19.21 | 18.85 | 19.03 | 18.46 | qfq | 924,300 | 17,551,652 | -0.57% |
| 2024-07-26 | 19.32 | 19.62 | 18.97 | 19.14 | 18.57 | qfq | 1,884,300 | 36,227,116 | -2.35% |
| 2024-07-25 | 18.91 | 19.91 | 18.80 | 19.60 | 19.01 | qfq | 1,921,900 | 37,409,317 | 1.61% |
| 2024-07-24 | 19.39 | 19.85 | 19.14 | 19.29 | 18.71 | qfq | 1,572,800 | 30,628,545 | -1.48% |
| 2024-07-23 | 20.10 | 20.27 | 19.58 | 19.58 | 18.99 | qfq | 1,690,090 | 33,655,796 | -3.12% |
| 2024-07-22 | 19.94 | 20.52 | 19.94 | 20.21 | 19.61 | qfq | 1,752,059 | 35,507,183 | 0.15% |
| 2024-07-19 | 19.90 | 20.46 | 19.66 | 20.18 | 19.58 | qfq | 1,722,900 | 34,751,551 | 0.60% |
| 2024-07-18 | 19.50 | 20.38 | 18.92 | 20.06 | 19.46 | qfq | 2,375,600 | 46,473,382 | 1.11% |
| 2024-07-17 | 20.23 | 20.48 | 19.78 | 19.84 | 19.25 | qfq | 1,907,300 | 38,463,030 | -1.00% |
| 2024-07-16 | 20.00 | 20.10 | 19.54 | 20.04 | 19.44 | qfq | 1,747,100 | 34,685,182 | 0.96% |
| 2024-07-15 | 20.41 | 20.47 | 19.82 | 19.85 | 19.26 | qfq | 2,709,100 | 54,372,918 | -4.34% |
| 2024-07-12 | 20.61 | 21.22 | 20.41 | 20.75 | 20.13 | qfq | 4,297,990 | 89,289,184 | 0.97% |
| 2024-07-11 | 20.37 | 20.77 | 20.12 | 20.55 | 19.94 | qfq | 4,408,055 | 90,192,463 | 0.78% |
| 2024-07-10 | 19.99 | 21.54 | 19.53 | 20.39 | 19.78 | qfq | 5,825,645 | 118,675,613 | 10.10% |
| 2024-07-09 | 18.24 | 18.56 | 17.67 | 18.52 | 17.97 | qfq | 1,379,841 | 25,116,703 | 1.65% |
| 2024-07-08 | 18.94 | 18.95 | 18.18 | 18.22 | 17.68 | qfq | 832,200 | 15,335,185 | -3.80% |
| 2024-07-05 | 18.74 | 19.06 | 18.50 | 18.94 | 18.37 | qfq | 611,500 | 11,514,287 | 1.07% |
| 2024-07-04 | 19.40 | 19.59 | 18.68 | 18.74 | 18.18 | qfq | 1,038,400 | 19,711,768 | -3.45% |
| 2024-07-03 | 19.73 | 19.94 | 19.34 | 19.41 | 18.83 | qfq | 836,200 | 16,348,114 | -2.07% |
| 2024-07-02 | 19.89 | 20.00 | 19.70 | 19.82 | 19.23 | qfq | 1,012,300 | 20,031,238 | -0.30% |
| 2024-07-01 | 19.87 | 20.39 | 19.72 | 19.88 | 19.29 | qfq | 1,349,700 | 26,991,513 | 1.07% |
| 2024-06-28 | 19.28 | 20.09 | 19.22 | 19.67 | 19.08 | qfq | 1,460,900 | 28,784,172 | 2.02% |
| 2024-06-27 | 19.43 | 19.71 | 19.17 | 19.28 | 18.70 | qfq | 1,162,400 | 22,517,330 | -1.13% |
| 2024-06-26 | 18.78 | 19.53 | 18.63 | 19.50 | 18.92 | qfq | 1,272,500 | 24,420,173 | 3.83% |
| 2024-06-25 | 19.20 | 19.39 | 18.68 | 18.78 | 18.22 | qfq | 1,309,825 | 24,817,416 | -2.34% |
| 2024-06-24 | 19.98 | 20.13 | 19.20 | 19.23 | 18.66 | qfq | 1,697,200 | 33,189,036 | -5.27% |
| 2024-06-21 | 19.82 | 20.98 | 19.82 | 20.30 | 19.69 | qfq | 1,843,700 | 37,656,050 | 2.63% |
| 2024-06-20 | 20.51 | 20.65 | 19.75 | 19.78 | 19.19 | qfq | 1,929,105 | 38,678,438 | -4.90% |
| 2024-06-19 | 20.67 | 21.02 | 20.60 | 20.80 | 19.89 | qfq | 1,745,505 | 36,380,963 | 0.63% |
| 2024-06-18 | 20.55 | 20.69 | 20.31 | 20.67 | 19.76 | qfq | 1,101,942 | 22,690,552 | 1.03% |
| 2024-06-17 | 20.31 | 20.65 | 20.11 | 20.46 | 19.56 | qfq | 1,389,190 | 28,370,153 | -1.25% |
| 2024-06-14 | 20.31 | 21.09 | 20.24 | 20.72 | 19.81 | qfq | 1,905,700 | 39,512,181 | 1.52% |
| 2024-06-13 | 20.50 | 20.95 | 20.31 | 20.41 | 19.51 | qfq | 1,829,490 | 37,686,347 | 0.64% |
| 2024-06-12 | 20.02 | 20.42 | 20.01 | 20.28 | 19.39 | qfq | 1,278,654 | 25,972,643 | 0.40% |
| 2024-06-11 | 19.91 | 20.25 | 19.45 | 20.20 | 19.31 | qfq | 1,711,239 | 34,039,789 | 1.46% |
| 2024-06-07 | 19.83 | 20.36 | 19.71 | 19.91 | 19.04 | qfq | 1,840,205 | 36,836,879 | 1.58% |
| 2024-06-06 | 20.33 | 20.85 | 19.57 | 19.60 | 18.74 | qfq | 2,810,895 | 56,299,199 | -5.04% |
| 2024-06-05 | 22.00 | 22.15 | 20.60 | 20.64 | 19.73 | qfq | 4,021,000 | 85,196,091 | -7.11% |
| 2024-06-04 | 21.90 | 22.27 | 21.35 | 22.22 | 21.24 | qfq | 2,766,300 | 60,935,442 | 2.07% |
| 2024-06-03 | 22.30 | 22.30 | 21.56 | 21.77 | 20.81 | qfq | 3,014,358 | 65,709,802 | -2.99% |
| 2024-05-31 | 22.37 | 22.68 | 21.90 | 22.44 | 21.46 | qfq | 4,556,980 | 101,336,316 | -1.71% |
| 2024-05-30 | 24.28 | 24.37 | 22.40 | 22.83 | 21.83 | qfq | 6,619,390 | 152,918,165 | -5.07% |
| 2024-05-29 | 23.30 | 24.98 | 23.00 | 24.05 | 22.99 | qfq | 8,652,997 | 208,710,230 | 0.84% |
| 2024-05-28 | 22.49 | 24.89 | 22.49 | 23.85 | 22.80 | qfq | 8,121,909 | 192,284,729 | 5.95% |
| 2024-05-27 | 23.48 | 23.80 | 22.23 | 22.51 | 21.52 | qfq | 5,562,567 | 127,008,673 | -1.10% |
| 2024-05-24 | 21.39 | 23.50 | 21.26 | 22.76 | 21.76 | qfq | 7,418,349 | 168,880,638 | 5.61% |
| 2024-05-23 | 22.54 | 22.60 | 21.52 | 21.55 | 20.60 | qfq | 4,243,049 | 93,249,514 | -4.94% |
| 2024-05-22 | 21.47 | 22.75 | 21.47 | 22.67 | 21.68 | qfq | 5,967,281 | 133,453,373 | 5.93% |
| 2024-05-21 | 21.58 | 21.68 | 21.23 | 21.40 | 20.46 | qfq | 1,756,067 | 37,588,345 | -1.47% |
| 2024-05-20 | 21.23 | 21.96 | 21.08 | 21.72 | 20.77 | qfq | 2,885,900 | 62,392,430 | 1.59% |
| 2024-05-17 | 20.96 | 21.56 | 20.96 | 21.38 | 20.44 | qfq | 2,521,316 | 53,745,029 | 0.47% |
| 2024-05-16 | 21.62 | 21.84 | 21.06 | 21.28 | 20.35 | qfq | 3,382,851 | 72,378,836 | -1.57% |
| 2024-05-15 | 22.80 | 22.85 | 21.60 | 21.62 | 20.67 | qfq | 5,143,649 | 112,993,016 | -5.67% |
| 2024-05-14 | 23.18 | 24.00 | 22.71 | 22.92 | 21.91 | qfq | 5,663,913 | 131,349,850 | -3.49% |
| 2024-05-13 | 22.90 | 24.50 | 22.36 | 23.75 | 22.71 | qfq | 7,697,208 | 179,482,692 | 2.33% |
| 2024-05-10 | 21.60 | 23.28 | 21.57 | 23.21 | 22.19 | qfq | 7,821,796 | 176,950,324 | 6.13% |
| 2024-05-09 | 21.98 | 23.30 | 21.69 | 21.87 | 20.91 | qfq | 6,583,152 | 146,748,715 | -1.40% |
| 2024-05-08 | 20.73 | 24.40 | 20.50 | 22.18 | 21.21 | qfq | 7,309,526 | 165,058,917 | 6.89% |
| 2024-05-07 | 20.58 | 20.79 | 20.42 | 20.75 | 19.84 | qfq | 1,776,967 | 36,643,830 | 0.63% |
| 2024-05-06 | 20.31 | 20.63 | 20.21 | 20.62 | 19.72 | qfq | 2,001,678 | 40,933,788 | 2.64% |
| 2024-04-30 | 20.49 | 20.56 | 19.92 | 20.09 | 19.21 | qfq | 2,099,236 | 42,280,824 | -2.29% |
| 2024-04-29 | 20.00 | 20.65 | 20.00 | 20.56 | 19.66 | qfq | 2,027,155 | 41,374,316 | 2.34% |
| 2024-04-26 | 20.00 | 20.10 | 19.60 | 20.09 | 19.21 | qfq | 2,146,915 | 42,804,298 | 0.50% |
| 2024-04-25 | 20.00 | 20.20 | 19.70 | 19.99 | 19.11 | qfq | 2,142,300 | 42,722,817 | -1.04% |
| 2024-04-24 | 19.62 | 20.39 | 19.25 | 20.20 | 19.31 | qfq | 2,813,082 | 56,537,759 | 3.06% |
| 2024-04-23 | 19.24 | 19.62 | 19.11 | 19.60 | 18.74 | qfq | 1,771,600 | 34,334,601 | 2.40% |
| 2024-04-22 | 18.90 | 19.14 | 18.24 | 19.14 | 18.30 | qfq | 1,619,565 | 30,528,165 | 2.85% |
| 2024-04-19 | 19.05 | 19.09 | 18.45 | 18.61 | 17.79 | qfq | 1,656,265 | 30,968,840 | -2.82% |
| 2024-04-18 | 19.50 | 19.69 | 19.11 | 19.15 | 18.31 | qfq | 1,386,779 | 26,862,354 | -1.69% |
| 2024-04-17 | 18.36 | 19.53 | 18.36 | 19.48 | 18.63 | qfq | 2,096,400 | 40,303,567 | 6.97% |
| 2024-04-16 | 19.76 | 19.93 | 18.18 | 18.21 | 17.41 | qfq | 2,242,858 | 41,695,585 | -8.72% |
| 2024-04-15 | 20.95 | 21.35 | 19.50 | 19.95 | 19.07 | qfq | 2,525,754 | 50,976,451 | -4.45% |
| 2024-04-12 | 21.73 | 21.90 | 20.65 | 20.88 | 19.96 | qfq | 2,304,905 | 48,683,997 | -4.18% |
| 2024-04-11 | 21.50 | 22.12 | 21.22 | 21.79 | 20.83 | qfq | 2,069,639 | 45,098,947 | 1.21% |
| 2024-04-10 | 22.31 | 22.36 | 21.44 | 21.53 | 20.59 | qfq | 2,877,571 | 62,662,297 | -4.78% |
| 2024-04-09 | 22.30 | 22.65 | 22.13 | 22.61 | 21.62 | qfq | 4,009,417 | 89,783,639 | -1.14% |
| 2024-04-08 | 21.50 | 23.09 | 20.83 | 22.87 | 21.87 | qfq | 5,337,690 | 119,750,962 | 7.07% |
| 2024-04-03 | 21.66 | 21.81 | 21.13 | 21.36 | 20.42 | qfq | 1,393,100 | 29,710,742 | -1.39% |
| 2024-04-02 | 21.60 | 21.80 | 21.32 | 21.66 | 20.71 | qfq | 1,659,809 | 35,882,170 | -0.18% |
| 2024-04-01 | 20.64 | 21.76 | 20.64 | 21.70 | 20.75 | qfq | 2,220,207 | 47,355,093 | 5.49% |
| 2024-03-29 | 20.32 | 20.75 | 20.32 | 20.57 | 19.67 | qfq | 1,257,443 | 25,814,063 | 1.23% |
| 2024-03-28 | 19.88 | 20.79 | 19.87 | 20.32 | 19.43 | qfq | 1,747,969 | 35,561,506 | 2.32% |
| 2024-03-27 | 21.05 | 21.23 | 19.86 | 19.86 | 18.99 | qfq | 2,076,000 | 42,603,935 | -4.57% |
| 2024-03-26 | 20.92 | 21.18 | 20.29 | 20.81 | 19.90 | qfq | 1,810,499 | 37,540,563 | -0.48% |
| 2024-03-25 | 22.20 | 22.20 | 20.91 | 20.91 | 19.99 | qfq | 2,113,336 | 45,085,176 | -4.08% |
| 2024-03-22 | 22.52 | 22.69 | 21.66 | 21.80 | 20.84 | qfq | 2,188,677 | 48,138,262 | -3.20% |
| 2024-03-21 | 22.90 | 23.18 | 22.33 | 22.52 | 21.53 | qfq | 1,762,686 | 39,935,096 | -1.62% |
| 2024-03-20 | 22.83 | 23.00 | 22.62 | 22.89 | 21.89 | qfq | 1,646,865 | 37,616,116 | 0.57% |
| 2024-03-19 | 22.93 | 23.19 | 22.74 | 22.76 | 21.76 | qfq | 1,866,711 | 42,764,141 | -1.00% |
| 2024-03-18 | 22.73 | 23.06 | 22.60 | 22.99 | 21.98 | qfq | 2,379,301 | 54,307,773 | 1.28% |
| 2024-03-15 | 22.48 | 22.77 | 22.25 | 22.70 | 21.70 | qfq | 1,462,588 | 32,992,810 | 0.53% |
| 2024-03-14 | 22.80 | 22.97 | 22.15 | 22.58 | 21.59 | qfq | 2,040,188 | 46,072,854 | -1.83% |
| 2024-03-13 | 22.72 | 23.07 | 22.65 | 23.00 | 21.99 | qfq | 2,187,600 | 49,992,998 | 0.61% |
| 2024-03-12 | 22.99 | 23.14 | 22.75 | 22.86 | 21.86 | qfq | 2,874,535 | 65,798,849 | -0.87% |
| 2024-03-11 | 22.61 | 23.74 | 22.51 | 23.06 | 22.05 | qfq | 4,839,592 | 110,868,043 | 4.72% |
| 2024-03-08 | 21.30 | 22.16 | 21.30 | 22.02 | 21.05 | qfq | 2,842,972 | 62,096,589 | 2.99% |
| 2024-03-07 | 21.80 | 22.15 | 21.38 | 21.38 | 20.44 | qfq | 2,505,123 | 54,487,745 | -2.73% |
| 2024-03-06 | 21.00 | 22.30 | 21.00 | 21.98 | 21.02 | qfq | 3,540,742 | 77,034,313 | 4.92% |
| 2024-03-05 | 21.64 | 21.64 | 20.87 | 20.95 | 20.03 | qfq | 2,120,023 | 44,909,255 | -3.85% |
| 2024-03-04 | 21.87 | 22.23 | 21.33 | 21.79 | 20.83 | qfq | 1,713,079 | 37,234,673 | -0.41% |
| 2024-03-01 | 21.62 | 22.10 | 21.36 | 21.88 | 20.92 | qfq | 2,769,400 | 60,168,442 | 0.69% |
| 2024-02-29 | 21.17 | 21.75 | 21.00 | 21.73 | 20.78 | qfq | 3,179,178 | 68,044,925 | 2.65% |
| 2024-02-28 | 22.99 | 23.88 | 21.17 | 21.17 | 20.24 | qfq | 4,705,821 | 106,723,201 | -7.31% |
| 2024-02-27 | 22.15 | 22.84 | 21.75 | 22.84 | 21.84 | qfq | 2,515,731 | 56,451,957 | 2.65% |
| 2024-02-26 | 22.32 | 22.71 | 22.01 | 22.25 | 21.27 | qfq | 3,134,378 | 70,243,108 | 0.72% |
| 2024-02-23 | 21.37 | 22.22 | 21.37 | 22.09 | 21.12 | qfq | 3,153,197 | 68,913,058 | 3.03% |
| 2024-02-22 | 20.94 | 21.58 | 20.93 | 21.44 | 20.50 | qfq | 2,528,899 | 53,877,921 | 2.44% |
| 2024-02-21 | 20.88 | 21.60 | 20.55 | 20.93 | 20.01 | qfq | 3,043,709 | 64,615,531 | -0.14% |
| 2024-02-20 | 21.05 | 21.65 | 20.42 | 20.96 | 20.04 | qfq | 3,525,851 | 74,504,579 | 0.82% |
| 2024-02-19 | 20.21 | 20.87 | 19.62 | 20.79 | 19.88 | qfq | 3,250,371 | 65,999,035 | 4.00% |
| 2024-02-08 | 18.50 | 20.20 | 18.50 | 19.99 | 19.11 | qfq | 4,111,261 | 79,519,787 | 8.17% |
| 2024-02-07 | 18.95 | 19.80 | 18.39 | 18.48 | 17.67 | qfq | 4,358,732 | 83,182,023 | -3.50% |
| 2024-02-06 | 18.15 | 19.57 | 17.21 | 19.15 | 18.31 | qfq | 4,053,889 | 74,314,370 | 4.02% |
| 2024-02-05 | 21.69 | 21.80 | 18.01 | 18.41 | 17.60 | qfq | 5,236,341 | 101,827,887 | -17.00% |
| 2024-02-02 | 23.85 | 24.00 | 21.05 | 22.18 | 21.21 | qfq | 6,139,098 | 138,899,023 | -7.66% |
| 2024-02-01 | 23.30 | 25.50 | 23.30 | 24.02 | 22.97 | qfq | 6,190,273 | 150,294,343 | -2.56% |
| 2024-01-31 | 23.26 | 27.68 | 23.21 | 24.65 | 23.57 | qfq | 7,640,693 | 195,117,702 | 6.20% |
| 2024-01-30 | 24.21 | 24.56 | 23.20 | 23.21 | 22.19 | qfq | 2,835,905 | 67,425,709 | -5.27% |
| 2024-01-29 | 25.67 | 26.01 | 24.46 | 24.50 | 23.42 | qfq | 5,024,726 | 126,338,045 | -5.81% |
| 2024-01-26 | 28.00 | 28.00 | 25.87 | 26.01 | 24.87 | qfq | 7,787,536 | 208,117,939 | -3.02% |
| 2024-01-25 | 22.80 | 26.82 | 22.79 | 26.82 | 25.64 | qfq | 6,943,514 | 176,133,500 | 20.00% |
| 2024-01-24 | 22.80 | 22.95 | 21.56 | 22.35 | 21.37 | qfq | 2,088,388 | 46,327,295 | -1.19% |
| 2024-01-23 | 22.71 | 23.15 | 22.03 | 22.62 | 21.63 | qfq | 1,834,265 | 41,381,356 | -0.62% |
| 2024-01-22 | 24.72 | 24.72 | 22.65 | 22.76 | 21.76 | qfq | 2,513,500 | 59,046,574 | -7.44% |
| 2024-01-19 | 25.21 | 25.80 | 24.57 | 24.59 | 23.51 | qfq | 1,693,000 | 42,335,036 | -3.00% |
| 2024-01-18 | 25.21 | 25.70 | 24.45 | 25.35 | 24.24 | qfq | 2,597,400 | 65,244,000 | -0.16% |
| 2024-01-17 | 26.65 | 26.66 | 25.36 | 25.39 | 24.28 | qfq | 2,539,000 | 65,636,283 | -4.73% |
| 2024-01-16 | 26.30 | 27.20 | 26.03 | 26.65 | 25.48 | qfq | 3,014,330 | 79,967,806 | -0.34% |
| 2024-01-15 | 27.16 | 27.30 | 26.46 | 26.74 | 25.57 | qfq | 3,731,144 | 99,978,046 | -2.55% |
| 2024-01-12 | 26.46 | 28.18 | 26.29 | 27.44 | 26.24 | qfq | 4,703,942 | 128,797,649 | 3.59% |
| 2024-01-11 | 26.00 | 26.57 | 25.80 | 26.49 | 25.33 | qfq | 1,998,700 | 52,483,600 | 1.15% |
| 2024-01-10 | 25.88 | 26.75 | 25.33 | 26.19 | 25.04 | qfq | 2,027,600 | 53,067,589 | 0.11% |
| 2024-01-09 | 25.92 | 26.88 | 25.52 | 26.16 | 25.01 | qfq | 1,789,500 | 46,853,802 | 0.73% |
| 2024-01-08 | 26.50 | 26.71 | 25.92 | 25.97 | 24.83 | qfq | 1,307,400 | 34,381,992 | -1.74% |
| 2024-01-05 | 26.85 | 27.26 | 26.25 | 26.43 | 25.27 | qfq | 1,187,100 | 31,675,580 | -1.78% |
| 2024-01-04 | 26.99 | 27.16 | 26.70 | 26.91 | 25.73 | qfq | 1,000,255 | 26,860,873 | -0.77% |
| 2024-01-03 | 27.23 | 27.26 | 26.82 | 27.12 | 25.93 | qfq | 1,452,809 | 39,251,535 | -0.51% |
| 2024-01-02 | 27.13 | 27.41 | 26.93 | 27.26 | 26.06 | qfq | 1,605,890 | 43,730,896 | 0.52% |
| 2023-12-29 | 27.13 | 27.38 | 26.73 | 27.12 | 25.93 | qfq | 2,473,780 | 66,798,393 | 0.11% |
| 2023-12-28 | 25.19 | 27.43 | 25.02 | 27.09 | 25.90 | qfq | 3,283,446 | 87,251,411 | 7.84% |
| 2023-12-27 | 24.82 | 25.18 | 24.64 | 25.12 | 24.02 | qfq | 889,431 | 22,162,957 | 1.21% |
| 2023-12-26 | 25.44 | 25.44 | 24.75 | 24.82 | 23.73 | qfq | 850,504 | 21,207,599 | -2.44% |
| 2023-12-25 | 25.67 | 25.97 | 25.21 | 25.44 | 24.32 | qfq | 951,791 | 24,251,788 | -0.86% |
| 2023-12-22 | 25.96 | 26.30 | 25.28 | 25.66 | 24.53 | qfq | 1,894,377 | 48,730,402 | -1.57% |
| 2023-12-21 | 25.30 | 26.36 | 25.06 | 26.07 | 24.93 | qfq | 1,428,689 | 36,760,307 | 2.84% |
| 2023-12-20 | 25.61 | 26.00 | 25.34 | 25.35 | 24.24 | qfq | 625,086 | 16,007,482 | -1.36% |
| 2023-12-19 | 25.34 | 26.00 | 25.26 | 25.70 | 24.57 | qfq | 1,083,417 | 27,852,228 | 1.42% |
| 2023-12-18 | 26.43 | 26.43 | 25.25 | 25.34 | 24.23 | qfq | 1,223,871 | 31,353,964 | -3.36% |
| 2023-12-15 | 26.26 | 26.76 | 26.18 | 26.22 | 25.07 | qfq | 1,745,557 | 46,184,439 | 0.34% |
| 2023-12-14 | 26.24 | 26.35 | 25.90 | 26.13 | 24.98 | qfq | 1,146,836 | 30,012,035 | 0.89% |
| 2023-12-13 | 26.10 | 26.16 | 25.82 | 25.90 | 24.76 | qfq | 658,540 | 17,104,230 | -0.58% |
| 2023-12-12 | 26.31 | 26.49 | 25.97 | 26.05 | 24.91 | qfq | 1,118,854 | 29,220,903 | -0.76% |
| 2023-12-11 | 25.75 | 26.35 | 25.48 | 26.25 | 25.10 | qfq | 1,627,800 | 42,320,349 | 1.39% |
| 2023-12-08 | 26.22 | 26.44 | 25.88 | 25.89 | 24.75 | qfq | 1,045,100 | 27,326,034 | -1.07% |
| 2023-12-07 | 26.32 | 26.41 | 25.85 | 26.17 | 25.02 | qfq | 994,487 | 25,943,519 | -0.57% |
| 2023-12-06 | 26.26 | 26.58 | 25.88 | 26.32 | 25.16 | qfq | 1,252,379 | 33,054,533 | 1.23% |
| 2023-12-05 | 26.50 | 26.56 | 26.00 | 26.00 | 24.86 | qfq | 1,008,400 | 26,440,802 | -2.26% |
| 2023-12-04 | 26.71 | 27.00 | 26.53 | 26.60 | 25.43 | qfq | 785,553 | 20,968,232 | -0.67% |
| 2023-12-01 | 26.66 | 26.98 | 26.41 | 26.78 | 25.60 | qfq | 905,300 | 24,190,201 | 0.45% |
| 2023-11-30 | 26.83 | 27.03 | 26.33 | 26.66 | 25.49 | qfq | 1,047,287 | 27,945,921 | -0.37% |
| 2023-11-29 | 26.99 | 27.26 | 26.68 | 26.76 | 25.59 | qfq | 666,600 | 17,926,256 | -1.11% |
| 2023-11-28 | 26.65 | 27.11 | 26.53 | 27.06 | 25.87 | qfq | 807,042 | 21,728,197 | 1.58% |
| 2023-11-27 | 26.63 | 26.86 | 26.28 | 26.64 | 25.47 | qfq | 1,149,300 | 30,494,918 | 0.15% |
| 2023-11-24 | 27.31 | 27.31 | 26.50 | 26.60 | 25.43 | qfq | 1,063,000 | 28,343,737 | -2.24% |
| 2023-11-23 | 27.03 | 27.33 | 26.84 | 27.21 | 26.02 | qfq | 1,100,200 | 29,835,251 | 1.15% |
| 2023-11-22 | 27.52 | 27.69 | 26.90 | 26.90 | 25.72 | qfq | 1,588,248 | 43,132,644 | -2.04% |
| 2023-11-21 | 27.90 | 28.01 | 27.40 | 27.46 | 26.25 | qfq | 1,295,500 | 35,824,630 | -1.68% |
| 2023-11-20 | 27.65 | 27.93 | 27.40 | 27.93 | 26.70 | qfq | 1,440,028 | 39,901,525 | 0.72% |
| 2023-11-17 | 27.44 | 27.93 | 27.38 | 27.73 | 26.51 | qfq | 1,586,600 | 43,994,583 | 1.13% |
| 2023-11-16 | 28.15 | 28.19 | 27.42 | 27.42 | 26.22 | qfq | 2,476,330 | 68,513,331 | -3.11% |
| 2023-11-15 | 27.81 | 28.37 | 27.71 | 28.30 | 27.06 | qfq | 3,125,442 | 87,990,620 | 2.24% |
| 2023-11-14 | 27.58 | 28.00 | 27.40 | 27.68 | 26.47 | qfq | 2,144,182 | 59,386,517 | 0.87% |
| 2023-11-13 | 27.27 | 27.50 | 26.99 | 27.44 | 26.24 | qfq | 1,424,900 | 38,804,038 | 1.59% |
| 2023-11-10 | 27.32 | 27.36 | 26.78 | 27.01 | 25.82 | qfq | 1,748,100 | 47,126,722 | -1.42% |
| 2023-11-09 | 27.34 | 27.94 | 27.04 | 27.40 | 26.20 | qfq | 2,350,268 | 64,653,970 | 0.66% |
| 2023-11-08 | 27.00 | 27.39 | 27.00 | 27.22 | 26.03 | qfq | 1,168,290 | 31,809,837 | 0.04% |
| 2023-11-07 | 27.30 | 27.38 | 26.94 | 27.21 | 26.02 | qfq | 1,051,300 | 28,568,714 | -0.40% |
| 2023-11-06 | 26.76 | 27.55 | 26.75 | 27.32 | 26.12 | qfq | 1,780,000 | 48,560,908 | 1.98% |
| 2023-11-03 | 26.44 | 27.08 | 26.44 | 26.79 | 25.61 | qfq | 1,226,021 | 32,913,489 | 1.55% |
| 2023-11-02 | 27.10 | 27.23 | 26.36 | 26.38 | 25.22 | qfq | 1,245,388 | 33,132,811 | -2.66% |
| 2023-11-01 | 27.19 | 27.49 | 27.01 | 27.10 | 25.91 | qfq | 1,365,500 | 37,141,867 | -0.07% |
| 2023-10-31 | 27.97 | 27.97 | 26.94 | 27.12 | 25.93 | qfq | 2,778,154 | 75,867,335 | -1.74% |
| 2023-10-30 | 26.69 | 27.84 | 25.80 | 27.60 | 26.39 | qfq | 6,293,140 | 170,222,846 | 8.92% |
| 2023-10-27 | 24.90 | 25.60 | 24.52 | 25.34 | 24.23 | qfq | 1,662,341 | 41,758,641 | 1.73% |
| 2023-10-26 | 24.71 | 24.99 | 24.20 | 24.91 | 23.82 | qfq | 1,647,092 | 40,384,166 | -0.44% |
| 2023-10-25 | 24.62 | 25.26 | 24.62 | 25.02 | 23.92 | qfq | 1,867,620 | 46,504,952 | 1.71% |
| 2023-10-24 | 23.42 | 24.60 | 23.42 | 24.60 | 23.52 | qfq | 2,059,930 | 49,912,224 | 5.13% |
| 2023-10-23 | 24.49 | 24.69 | 23.31 | 23.40 | 22.37 | qfq | 1,603,089 | 38,057,072 | -4.88% |
| 2023-10-20 | 24.50 | 25.24 | 24.23 | 24.60 | 23.52 | qfq | 1,531,995 | 38,001,789 | 0.74% |
| 2023-10-19 | 24.30 | 24.77 | 24.29 | 24.42 | 23.35 | qfq | 1,166,953 | 28,549,348 | -0.61% |
| 2023-10-18 | 24.70 | 24.97 | 24.56 | 24.57 | 23.49 | qfq | 1,469,405 | 36,410,293 | -0.53% |
| 2023-10-17 | 25.96 | 25.98 | 24.26 | 24.70 | 23.62 | qfq | 2,323,728 | 58,152,580 | -4.00% |
| 2023-10-16 | 26.39 | 26.44 | 25.60 | 25.73 | 24.60 | qfq | 1,172,070 | 30,338,304 | -2.32% |
| 2023-10-13 | 26.56 | 26.57 | 26.01 | 26.34 | 25.18 | qfq | 1,092,786 | 28,659,137 | -0.90% |
| 2023-10-12 | 26.30 | 26.69 | 26.13 | 26.58 | 25.41 | qfq | 1,168,700 | 30,947,953 | 1.33% |
| 2023-10-11 | 26.28 | 26.40 | 26.05 | 26.23 | 25.08 | qfq | 664,014 | 17,429,246 | 0.73% |
| 2023-10-10 | 26.52 | 26.60 | 25.97 | 26.04 | 24.90 | qfq | 1,007,038 | 26,356,626 | -1.03% |
| 2023-10-09 | 26.54 | 26.75 | 26.31 | 26.31 | 25.16 | qfq | 1,053,871 | 27,921,262 | -1.16% |
| 2023-09-28 | 26.39 | 26.64 | 26.22 | 26.62 | 25.45 | qfq | 1,126,778 | 29,825,118 | 1.53% |
| 2023-09-27 | 25.89 | 26.75 | 25.66 | 26.22 | 25.07 | qfq | 1,898,465 | 49,947,003 | 2.30% |
| 2023-09-26 | 25.57 | 26.19 | 25.51 | 25.63 | 24.51 | qfq | 839,444 | 21,604,385 | -0.74% |
| 2023-09-25 | 26.14 | 26.26 | 25.59 | 25.82 | 24.69 | qfq | 980,879 | 25,314,927 | -1.19% |
| 2023-09-22 | 25.35 | 26.14 | 25.35 | 26.13 | 24.98 | qfq | 1,391,900 | 36,015,325 | 3.24% |
| 2023-09-21 | 25.62 | 25.75 | 25.25 | 25.31 | 24.20 | qfq | 846,002 | 21,537,137 | -0.43% |
| 2023-09-20 | 26.00 | 26.00 | 25.41 | 25.42 | 24.30 | qfq | 760,429 | 19,473,111 | -1.78% |
| 2023-09-19 | 26.41 | 26.60 | 25.75 | 25.88 | 24.74 | qfq | 1,108,320 | 28,778,465 | -2.56% |
| 2023-09-18 | 26.69 | 26.93 | 26.21 | 26.56 | 25.39 | qfq | 1,106,700 | 29,463,023 | 0.84% |
| 2023-09-15 | 26.60 | 26.82 | 26.02 | 26.34 | 25.18 | qfq | 1,008,469 | 26,609,858 | 0.42% |
| 2023-09-14 | 26.75 | 26.75 | 26.12 | 26.23 | 25.08 | qfq | 955,190 | 25,211,324 | -1.94% |
| 2023-09-13 | 27.38 | 27.61 | 26.46 | 26.75 | 25.58 | qfq | 1,462,100 | 39,220,335 | -2.37% |
| 2023-09-12 | 27.14 | 27.51 | 27.00 | 27.40 | 26.20 | qfq | 1,201,700 | 32,857,733 | 0.96% |
| 2023-09-11 | 26.78 | 27.21 | 26.66 | 27.14 | 25.95 | qfq | 1,019,171 | 27,520,688 | 0.89% |
| 2023-09-08 | 27.00 | 27.01 | 26.61 | 26.90 | 25.72 | qfq | 892,804 | 23,945,039 | 0.71% |
| 2023-09-07 | 27.45 | 27.79 | 26.71 | 26.71 | 25.54 | qfq | 1,757,104 | 47,603,913 | -3.05% |
| 2023-09-06 | 27.28 | 27.56 | 27.02 | 27.55 | 26.34 | qfq | 1,819,214 | 49,614,291 | 0.00% |
| 2023-09-05 | 26.89 | 27.58 | 26.76 | 27.55 | 26.34 | qfq | 2,538,580 | 69,156,583 | 2.45% |
| 2023-09-04 | 26.42 | 26.89 | 26.27 | 26.89 | 25.71 | qfq | 1,457,200 | 38,834,303 | 2.24% |
| 2023-09-01 | 26.68 | 26.80 | 26.20 | 26.30 | 25.15 | qfq | 851,500 | 22,458,295 | -0.83% |
| 2023-08-31 | 26.50 | 26.77 | 26.33 | 26.52 | 25.36 | qfq | 1,176,700 | 31,210,747 | -1.23% |
| 2023-08-30 | 26.66 | 27.35 | 26.52 | 26.85 | 25.67 | qfq | 1,663,671 | 44,838,849 | 0.75% |
| 2023-08-29 | 25.33 | 26.76 | 25.30 | 26.65 | 25.48 | qfq | 2,455,887 | 64,722,775 | 4.31% |
| 2023-08-28 | 26.88 | 27.63 | 25.30 | 25.55 | 24.43 | qfq | 2,456,765 | 64,321,316 | -1.01% |
| 2023-08-25 | 26.51 | 26.79 | 25.65 | 25.81 | 24.68 | qfq | 1,715,690 | 44,849,223 | -2.97% |
| 2023-08-24 | 26.92 | 27.17 | 26.30 | 26.60 | 25.43 | qfq | 1,199,642 | 32,127,739 | 0.00% |
| 2023-08-23 | 27.14 | 27.24 | 26.56 | 26.60 | 25.43 | qfq | 1,246,900 | 33,508,223 | -2.28% |
| 2023-08-22 | 28.29 | 28.47 | 26.43 | 27.22 | 26.03 | qfq | 2,815,100 | 76,308,122 | -2.75% |
| 2023-08-21 | 28.32 | 28.60 | 27.95 | 27.99 | 26.76 | qfq | 954,130 | 26,912,456 | -1.20% |
| 2023-08-18 | 29.00 | 29.10 | 28.30 | 28.33 | 27.09 | qfq | 952,800 | 27,391,294 | -1.97% |
| 2023-08-17 | 28.30 | 28.95 | 27.90 | 28.90 | 27.63 | qfq | 1,189,292 | 33,961,534 | 1.98% |
| 2023-08-16 | 28.71 | 29.14 | 28.28 | 28.34 | 27.10 | qfq | 897,400 | 25,732,063 | -1.36% |
| 2023-08-15 | 29.23 | 29.41 | 28.49 | 28.73 | 27.47 | qfq | 913,492 | 26,322,069 | -1.54% |
| 2023-08-14 | 29.10 | 29.25 | 28.55 | 29.18 | 27.90 | qfq | 1,122,909 | 32,394,263 | 0.21% |
| 2023-08-11 | 29.80 | 29.85 | 29.04 | 29.12 | 27.84 | qfq | 871,247 | 25,572,653 | -2.38% |
| 2023-08-10 | 29.60 | 29.99 | 29.60 | 29.83 | 28.52 | qfq | 826,800 | 24,635,409 | 0.78% |
| 2023-08-09 | 30.19 | 30.28 | 29.49 | 29.60 | 28.30 | qfq | 1,369,100 | 40,799,399 | -2.15% |
| 2023-08-08 | 30.20 | 30.50 | 30.00 | 30.25 | 28.92 | qfq | 1,466,743 | 44,430,198 | 0.50% |
| 2023-08-07 | 30.31 | 30.50 | 29.75 | 30.10 | 28.78 | qfq | 1,627,057 | 48,729,723 | -0.46% |
| 2023-08-04 | 29.07 | 30.67 | 29.06 | 30.24 | 28.91 | qfq | 3,502,523 | 104,804,249 | 3.81% |
| 2023-08-03 | 29.29 | 29.78 | 29.06 | 29.13 | 27.85 | qfq | 1,991,315 | 58,431,843 | 0.28% |
| 2023-08-02 | 30.46 | 30.49 | 28.80 | 29.05 | 27.78 | qfq | 3,974,800 | 116,019,493 | -5.65% |
| 2023-08-01 | 30.46 | 30.88 | 30.40 | 30.79 | 29.44 | qfq | 1,187,814 | 36,394,166 | 0.46% |
| 2023-07-31 | 30.17 | 30.84 | 30.15 | 30.65 | 29.30 | qfq | 1,260,487 | 38,565,887 | 1.06% |
| 2023-07-28 | 30.10 | 30.50 | 29.81 | 30.33 | 29.00 | qfq | 1,419,038 | 42,831,150 | 0.76% |
| 2023-07-27 | 30.58 | 30.97 | 30.01 | 30.10 | 28.78 | qfq | 1,872,497 | 56,893,154 | -1.70% |
| 2023-07-26 | 30.70 | 31.18 | 30.48 | 30.62 | 29.28 | qfq | 1,548,390 | 47,662,406 | -1.23% |
| 2023-07-25 | 30.80 | 31.08 | 30.58 | 31.00 | 29.64 | qfq | 2,131,540 | 65,819,283 | 1.37% |
| 2023-07-24 | 30.16 | 30.60 | 29.75 | 30.58 | 29.24 | qfq | 1,604,874 | 48,699,915 | 1.90% |
| 2023-07-21 | 29.67 | 30.30 | 29.55 | 30.01 | 28.69 | qfq | 1,415,943 | 42,513,871 | 0.64% |
| 2023-07-20 | 30.26 | 30.60 | 29.69 | 29.82 | 28.51 | qfq | 1,795,200 | 54,027,712 | -1.13% |
| 2023-07-19 | 30.00 | 30.28 | 29.81 | 30.16 | 28.84 | qfq | 1,416,200 | 42,545,710 | 0.53% |
| 2023-07-18 | 30.98 | 31.28 | 29.84 | 30.00 | 28.68 | qfq | 3,159,245 | 95,873,799 | -3.54% |