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
海锅股份301063.SZ
最近收盘价16.112026-07-17
最近交易日2026-07-17
成交量（股）1,915,701
成交额（元）31,522,013
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-26 | cash_dividend | 0.15 | — | — | — | 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 | 16.66 | 16.98 | 15.93 | 16.11 | 16.11 | qfq | 1,915,701 | 31,522,013 | -3.65% |
| 2026-07-16 | 16.63 | 16.98 | 16.29 | 16.72 | 16.72 | qfq | 1,277,500 | 21,374,241 | 0.60% |
| 2026-07-15 | 16.48 | 16.86 | 16.25 | 16.62 | 16.62 | qfq | 1,338,476 | 22,228,952 | 1.34% |
| 2026-07-14 | 15.96 | 16.46 | 15.74 | 16.40 | 16.40 | qfq | 1,666,276 | 26,880,487 | 2.44% |
| 2026-07-13 | 16.51 | 16.57 | 15.90 | 16.01 | 16.01 | qfq | 1,773,724 | 28,588,161 | -2.50% |
| 2026-07-10 | 16.08 | 16.89 | 15.84 | 16.42 | 16.42 | qfq | 2,186,600 | 35,976,752 | 1.80% |
| 2026-07-09 | 16.39 | 16.57 | 15.77 | 16.13 | 15.98 | qfq | 2,396,100 | 38,511,834 | -1.59% |
| 2026-07-08 | 16.95 | 16.99 | 16.30 | 16.39 | 16.24 | qfq | 2,010,610 | 33,114,877 | -3.02% |
| 2026-07-07 | 17.65 | 17.65 | 16.75 | 16.90 | 16.74 | qfq | 1,666,000 | 28,398,034 | -3.92% |
| 2026-07-06 | 17.90 | 18.00 | 17.42 | 17.59 | 17.43 | qfq | 1,495,400 | 26,419,163 | -1.24% |
| 2026-07-03 | 17.56 | 17.93 | 17.31 | 17.81 | 17.64 | qfq | 2,002,800 | 35,475,954 | 2.65% |
| 2026-07-02 | 17.32 | 17.76 | 17.10 | 17.35 | 17.19 | qfq | 1,929,511 | 33,738,014 | 0.41% |
| 2026-07-01 | 16.90 | 17.46 | 16.73 | 17.28 | 17.12 | qfq | 1,915,284 | 32,730,029 | 3.10% |
| 2026-06-30 | 16.70 | 16.94 | 16.36 | 16.76 | 16.60 | qfq | 1,635,429 | 27,322,445 | 0.00% |
| 2026-06-29 | 16.84 | 16.98 | 16.18 | 16.76 | 16.60 | qfq | 2,013,300 | 33,423,329 | -0.53% |
| 2026-06-26 | 17.21 | 17.35 | 16.67 | 16.85 | 16.69 | qfq | 1,668,347 | 28,265,950 | -2.09% |
| 2026-06-25 | 17.83 | 17.83 | 17.13 | 17.21 | 17.05 | qfq | 1,753,536 | 30,408,045 | -3.59% |
| 2026-06-24 | 18.46 | 18.61 | 17.68 | 17.85 | 17.68 | qfq | 1,786,256 | 32,087,710 | -3.25% |
| 2026-06-23 | 18.30 | 18.78 | 18.07 | 18.45 | 18.28 | qfq | 1,912,400 | 35,496,563 | 0.82% |
| 2026-06-22 | 18.00 | 18.35 | 17.28 | 18.30 | 18.13 | qfq | 2,219,544 | 39,481,414 | 0.88% |
| 2026-06-18 | 18.02 | 18.36 | 17.79 | 18.14 | 17.97 | qfq | 1,548,009 | 28,102,197 | 0.06% |
| 2026-06-17 | 18.49 | 18.74 | 18.02 | 18.13 | 17.96 | qfq | 1,436,132 | 26,224,824 | -2.89% |
| 2026-06-16 | 18.83 | 18.85 | 18.26 | 18.67 | 18.50 | qfq | 1,909,800 | 35,426,686 | -0.16% |
| 2026-06-15 | 19.08 | 19.40 | 18.53 | 18.70 | 18.53 | qfq | 1,756,547 | 33,202,406 | -1.48% |
| 2026-06-12 | 18.70 | 19.13 | 18.41 | 18.98 | 18.80 | qfq | 1,480,000 | 27,941,745 | 2.10% |
| 2026-06-11 | 18.85 | 19.02 | 18.32 | 18.59 | 18.42 | qfq | 1,194,400 | 22,190,657 | -2.26% |
| 2026-06-10 | 19.10 | 19.29 | 18.70 | 19.02 | 18.84 | qfq | 1,703,119 | 32,285,503 | -0.78% |
| 2026-06-09 | 19.16 | 19.48 | 18.90 | 19.17 | 18.99 | qfq | 2,019,300 | 38,813,299 | 0.52% |
| 2026-06-08 | 19.59 | 19.91 | 18.77 | 19.07 | 18.89 | qfq | 2,140,800 | 41,331,908 | -3.59% |
| 2026-06-05 | 19.48 | 20.00 | 18.99 | 19.78 | 19.60 | qfq | 2,188,942 | 42,822,981 | 1.54% |
| 2026-06-04 | 19.70 | 19.98 | 19.19 | 19.48 | 19.30 | qfq | 1,887,500 | 36,770,491 | -2.45% |
| 2026-06-03 | 20.28 | 20.44 | 19.81 | 19.97 | 19.78 | qfq | 1,764,729 | 35,413,191 | -2.20% |
| 2026-06-02 | 20.69 | 20.97 | 20.00 | 20.42 | 20.23 | qfq | 1,557,323 | 31,814,912 | -1.40% |
| 2026-06-01 | 20.02 | 20.88 | 19.68 | 20.71 | 20.52 | qfq | 2,193,523 | 45,205,647 | 3.03% |
| 2026-05-29 | 20.82 | 21.01 | 19.85 | 20.10 | 19.91 | qfq | 1,731,704 | 35,145,481 | -3.46% |
| 2026-05-28 | 20.64 | 21.08 | 20.12 | 20.82 | 20.63 | qfq | 1,960,900 | 40,466,419 | 0.73% |
| 2026-05-27 | 21.06 | 21.28 | 20.41 | 20.67 | 20.48 | qfq | 2,199,182 | 45,546,207 | -1.76% |
| 2026-05-26 | 21.76 | 21.79 | 20.80 | 21.04 | 20.84 | qfq | 2,477,015 | 52,459,475 | -3.93% |
| 2026-05-25 | 22.40 | 22.69 | 21.63 | 21.90 | 21.70 | qfq | 2,097,500 | 46,338,573 | -2.19% |
| 2026-05-22 | 22.11 | 22.49 | 21.56 | 22.39 | 22.18 | qfq | 2,309,300 | 50,874,797 | 1.87% |
| 2026-05-21 | 23.00 | 23.23 | 21.96 | 21.98 | 21.78 | qfq | 2,425,937 | 54,991,972 | -4.27% |
| 2026-05-20 | 23.60 | 23.60 | 22.85 | 22.96 | 22.75 | qfq | 2,085,962 | 48,041,399 | -3.20% |
| 2026-05-19 | 23.28 | 24.07 | 23.11 | 23.72 | 23.50 | qfq | 2,116,239 | 50,091,051 | 1.54% |
| 2026-05-18 | 23.12 | 23.37 | 22.80 | 23.36 | 23.14 | qfq | 1,269,853 | 29,345,390 | 1.48% |
| 2026-05-15 | 23.09 | 23.56 | 22.95 | 23.02 | 22.81 | qfq | 2,085,700 | 48,631,372 | -0.17% |
| 2026-05-14 | 23.44 | 23.59 | 23.01 | 23.06 | 22.85 | qfq | 2,112,537 | 49,002,711 | -1.45% |
| 2026-05-13 | 23.43 | 23.73 | 23.28 | 23.40 | 23.18 | qfq | 2,013,964 | 47,344,184 | 0.17% |
| 2026-05-12 | 24.22 | 24.28 | 23.22 | 23.36 | 23.14 | qfq | 2,764,810 | 65,191,421 | -3.55% |
| 2026-05-11 | 24.34 | 24.48 | 23.78 | 24.22 | 23.99 | qfq | 2,379,437 | 57,195,542 | 0.29% |
| 2026-05-08 | 24.01 | 24.16 | 23.92 | 24.15 | 23.93 | qfq | 1,750,212 | 42,065,715 | 0.58% |
| 2026-05-07 | 23.99 | 24.43 | 23.90 | 24.01 | 23.79 | qfq | 2,126,222 | 51,330,024 | 0.08% |
| 2026-05-06 | 24.19 | 24.50 | 23.82 | 23.99 | 23.77 | qfq | 3,269,817 | 79,025,603 | -0.29% |
| 2026-04-30 | 24.12 | 24.52 | 23.91 | 24.06 | 23.84 | qfq | 2,384,600 | 57,591,896 | 0.00% |
| 2026-04-29 | 23.91 | 24.38 | 23.50 | 24.06 | 23.84 | qfq | 2,715,598 | 65,470,787 | 0.12% |
| 2026-04-28 | 24.00 | 24.18 | 23.30 | 24.03 | 23.81 | qfq | 4,286,500 | 101,813,732 | -4.49% |
| 2026-04-27 | 24.72 | 25.21 | 24.33 | 25.16 | 24.93 | qfq | 2,007,369 | 49,905,829 | 1.66% |
| 2026-04-24 | 24.52 | 24.93 | 24.10 | 24.75 | 24.52 | qfq | 1,982,600 | 48,546,485 | 0.53% |
| 2026-04-23 | 25.15 | 25.15 | 24.45 | 24.62 | 24.39 | qfq | 1,917,400 | 47,172,936 | -1.40% |
| 2026-04-22 | 25.01 | 25.12 | 24.64 | 24.97 | 24.74 | qfq | 1,405,610 | 34,990,579 | -0.16% |
| 2026-04-21 | 25.57 | 25.62 | 24.72 | 25.01 | 24.78 | qfq | 2,452,784 | 61,297,640 | -2.23% |
| 2026-04-20 | 25.06 | 26.24 | 24.85 | 25.58 | 25.34 | qfq | 3,447,877 | 88,553,931 | 1.67% |
| 2026-04-17 | 24.69 | 25.33 | 24.52 | 25.16 | 24.93 | qfq | 2,648,323 | 66,174,205 | 1.78% |
| 2026-04-16 | 24.21 | 24.85 | 24.05 | 24.72 | 24.49 | qfq | 2,250,199 | 55,145,430 | 2.19% |
| 2026-04-15 | 24.32 | 24.60 | 24.13 | 24.19 | 23.97 | qfq | 1,980,057 | 48,230,014 | -0.33% |
| 2026-04-14 | 24.50 | 24.65 | 24.08 | 24.27 | 24.04 | qfq | 1,902,194 | 46,195,359 | -0.53% |
| 2026-04-13 | 24.15 | 24.48 | 24.10 | 24.40 | 24.17 | qfq | 1,741,367 | 42,362,834 | 0.62% |
| 2026-04-10 | 24.09 | 24.68 | 23.88 | 24.25 | 24.02 | qfq | 2,012,200 | 48,995,881 | 1.63% |
| 2026-04-09 | 24.18 | 24.28 | 23.80 | 23.86 | 23.64 | qfq | 1,994,634 | 47,833,461 | -1.85% |
| 2026-04-08 | 23.99 | 24.34 | 23.90 | 24.31 | 24.08 | qfq | 2,976,669 | 71,961,607 | 4.11% |
| 2026-04-07 | 22.79 | 23.57 | 22.68 | 23.35 | 23.13 | qfq | 2,927,123 | 68,119,477 | 2.19% |
| 2026-04-03 | 23.88 | 24.06 | 22.67 | 22.85 | 22.64 | qfq | 3,045,671 | 70,354,496 | -3.51% |
| 2026-04-02 | 23.86 | 24.42 | 23.46 | 23.68 | 23.46 | qfq | 2,789,272 | 66,635,886 | -1.17% |
| 2026-04-01 | 23.99 | 24.08 | 23.66 | 23.96 | 23.74 | qfq | 2,326,359 | 55,391,657 | 2.09% |
| 2026-03-31 | 24.19 | 24.32 | 23.42 | 23.47 | 23.25 | qfq | 2,613,410 | 62,363,002 | -2.78% |
| 2026-03-30 | 23.66 | 24.80 | 23.46 | 24.14 | 23.92 | qfq | 3,846,960 | 92,886,385 | 1.64% |
| 2026-03-27 | 23.28 | 23.77 | 23.11 | 23.75 | 23.53 | qfq | 2,733,813 | 64,363,428 | 1.11% |
| 2026-03-26 | 23.99 | 24.23 | 23.22 | 23.49 | 23.27 | qfq | 2,808,900 | 66,325,015 | -2.00% |
| 2026-03-25 | 23.99 | 24.60 | 23.82 | 23.97 | 23.75 | qfq | 4,073,720 | 98,492,077 | 0.50% |
| 2026-03-24 | 23.86 | 23.99 | 23.06 | 23.85 | 23.63 | qfq | 3,800,716 | 89,446,812 | 2.67% |
| 2026-03-23 | 24.64 | 24.82 | 23.00 | 23.23 | 23.01 | qfq | 5,493,784 | 131,199,599 | -7.27% |
| 2026-03-20 | 26.39 | 26.49 | 25.03 | 25.05 | 24.82 | qfq | 5,693,067 | 146,032,781 | -4.06% |
| 2026-03-19 | 27.38 | 27.98 | 26.00 | 26.11 | 25.87 | qfq | 5,983,936 | 160,350,965 | -3.12% |
| 2026-03-18 | 27.10 | 27.59 | 26.30 | 26.95 | 26.70 | qfq | 6,190,136 | 165,543,507 | 0.34% |
| 2026-03-17 | 27.53 | 28.05 | 26.82 | 26.86 | 26.61 | qfq | 10,006,675 | 273,009,438 | -4.21% |
| 2026-03-16 | 28.17 | 29.48 | 27.93 | 28.04 | 27.78 | qfq | 13,006,077 | 371,840,563 | 1.59% |
| 2026-03-13 | 27.37 | 28.70 | 26.64 | 27.60 | 27.34 | qfq | 10,186,913 | 281,128,713 | 1.88% |
| 2026-03-12 | 27.32 | 27.45 | 26.47 | 27.09 | 26.84 | qfq | 6,165,030 | 166,403,592 | -0.51% |
| 2026-03-11 | 27.60 | 28.08 | 27.20 | 27.23 | 26.98 | qfq | 5,334,560 | 146,583,351 | -2.75% |
| 2026-03-10 | 27.42 | 28.88 | 27.42 | 28.00 | 27.74 | qfq | 6,496,774 | 181,073,922 | 0.07% |
| 2026-03-09 | 28.68 | 30.15 | 27.58 | 27.98 | 27.72 | qfq | 10,412,768 | 298,321,995 | 0.47% |
| 2026-03-06 | 27.73 | 28.39 | 27.50 | 27.85 | 27.59 | qfq | 5,812,319 | 162,171,669 | -0.11% |
| 2026-03-05 | 28.81 | 28.95 | 27.51 | 27.88 | 27.62 | qfq | 7,565,376 | 211,981,958 | -1.80% |
| 2026-03-04 | 29.50 | 29.84 | 28.10 | 28.39 | 28.13 | qfq | 10,958,553 | 313,468,546 | -4.99% |
| 2026-03-03 | 31.50 | 31.99 | 29.70 | 29.88 | 29.60 | qfq | 13,776,765 | 424,776,920 | -3.89% |
| 2026-03-02 | 29.16 | 32.88 | 29.16 | 31.09 | 30.80 | qfq | 16,794,025 | 526,141,522 | 6.62% |
| 2026-02-27 | 28.00 | 29.73 | 27.70 | 29.16 | 28.89 | qfq | 7,960,934 | 229,387,870 | 3.29% |
| 2026-02-26 | 27.40 | 28.37 | 27.20 | 28.23 | 27.97 | qfq | 4,630,870 | 129,470,960 | 2.92% |
| 2026-02-25 | 27.92 | 28.42 | 27.32 | 27.43 | 27.17 | qfq | 6,216,788 | 172,624,618 | -2.18% |
| 2026-02-24 | 26.36 | 28.45 | 26.15 | 28.04 | 27.78 | qfq | 7,298,256 | 201,641,936 | 7.31% |
| 2026-02-13 | 25.97 | 26.32 | 25.86 | 26.13 | 25.89 | qfq | 1,382,600 | 36,190,723 | 0.11% |
| 2026-02-12 | 26.20 | 26.46 | 25.90 | 26.10 | 25.86 | qfq | 1,598,200 | 41,907,252 | -0.38% |
| 2026-02-11 | 26.47 | 26.58 | 26.19 | 26.20 | 25.96 | qfq | 1,327,700 | 35,010,443 | -0.42% |
| 2026-02-10 | 26.91 | 26.96 | 26.20 | 26.31 | 26.07 | qfq | 2,097,800 | 55,669,937 | -2.16% |
| 2026-02-09 | 26.47 | 27.20 | 26.22 | 26.89 | 26.64 | qfq | 2,511,647 | 67,425,849 | 2.56% |
| 2026-02-06 | 25.94 | 26.75 | 25.61 | 26.22 | 25.98 | qfq | 2,228,817 | 58,570,000 | 1.04% |
| 2026-02-05 | 26.09 | 26.49 | 25.88 | 25.95 | 25.71 | qfq | 1,955,800 | 51,127,084 | -1.18% |
| 2026-02-04 | 26.11 | 26.58 | 26.00 | 26.26 | 26.02 | qfq | 2,638,200 | 69,258,105 | 0.65% |
| 2026-02-03 | 25.73 | 26.15 | 25.47 | 26.09 | 25.85 | qfq | 2,379,900 | 61,730,695 | 3.08% |
| 2026-02-02 | 25.90 | 26.26 | 25.30 | 25.31 | 25.07 | qfq | 2,900,396 | 74,975,904 | -2.62% |
| 2026-01-30 | 25.56 | 26.26 | 25.44 | 25.99 | 25.75 | qfq | 2,949,170 | 76,358,495 | 1.52% |
| 2026-01-29 | 25.71 | 26.40 | 25.53 | 25.60 | 25.36 | qfq | 3,722,267 | 96,518,682 | -0.97% |
| 2026-01-28 | 26.53 | 26.58 | 25.81 | 25.85 | 25.61 | qfq | 3,220,691 | 83,735,643 | -2.31% |
| 2026-01-27 | 26.72 | 26.80 | 25.73 | 26.46 | 26.21 | qfq | 2,843,678 | 74,524,251 | -0.97% |
| 2026-01-26 | 27.28 | 27.46 | 26.39 | 26.72 | 26.47 | qfq | 3,170,881 | 84,788,123 | -1.69% |
| 2026-01-23 | 26.68 | 27.35 | 26.60 | 27.18 | 26.93 | qfq | 3,147,798 | 84,948,025 | 1.49% |
| 2026-01-22 | 26.49 | 26.98 | 26.22 | 26.78 | 26.53 | qfq | 2,899,708 | 77,579,954 | 1.06% |
| 2026-01-21 | 26.01 | 26.60 | 25.82 | 26.50 | 26.25 | qfq | 3,108,270 | 82,036,989 | 2.12% |
| 2026-01-20 | 26.07 | 26.25 | 25.70 | 25.95 | 25.71 | qfq | 2,936,297 | 76,285,932 | -0.12% |
| 2026-01-19 | 25.55 | 26.17 | 25.38 | 25.98 | 25.74 | qfq | 3,352,516 | 86,812,573 | 1.68% |
| 2026-01-16 | 25.55 | 25.73 | 25.31 | 25.55 | 25.31 | qfq | 2,570,265 | 65,629,005 | 0.51% |
| 2026-01-15 | 25.38 | 25.56 | 25.10 | 25.42 | 25.18 | qfq | 2,465,299 | 62,451,352 | 0.47% |
| 2026-01-14 | 25.30 | 25.66 | 24.96 | 25.30 | 25.06 | qfq | 3,563,155 | 90,416,948 | -0.04% |
| 2026-01-13 | 25.90 | 25.90 | 25.21 | 25.31 | 25.07 | qfq | 3,158,500 | 80,590,767 | -1.52% |
| 2026-01-12 | 25.68 | 25.78 | 25.30 | 25.70 | 25.46 | qfq | 3,451,800 | 88,094,978 | 0.43% |
| 2026-01-09 | 25.21 | 26.35 | 25.21 | 25.59 | 25.35 | qfq | 4,643,100 | 119,261,241 | 2.07% |
| 2026-01-08 | 24.54 | 25.24 | 24.44 | 25.07 | 24.84 | qfq | 2,763,676 | 69,031,769 | 2.16% |
| 2026-01-07 | 24.84 | 24.84 | 24.41 | 24.54 | 24.31 | qfq | 1,909,900 | 46,972,409 | -0.73% |
| 2026-01-06 | 24.70 | 24.92 | 24.51 | 24.72 | 24.49 | qfq | 2,037,000 | 50,270,513 | 0.08% |
| 2026-01-05 | 24.52 | 25.15 | 24.42 | 24.70 | 24.47 | qfq | 2,649,900 | 65,845,087 | 1.19% |
| 2025-12-31 | 24.29 | 24.49 | 23.93 | 24.41 | 24.18 | qfq | 2,043,181 | 49,475,175 | 0.99% |
| 2025-12-30 | 24.36 | 24.48 | 24.12 | 24.17 | 23.95 | qfq | 1,657,600 | 40,261,731 | -1.27% |
| 2025-12-29 | 24.58 | 24.58 | 23.81 | 24.48 | 24.25 | qfq | 2,314,200 | 56,116,074 | 0.49% |
| 2025-12-26 | 24.80 | 24.90 | 24.26 | 24.36 | 24.13 | qfq | 2,182,495 | 53,562,347 | -1.77% |
| 2025-12-25 | 25.00 | 25.13 | 24.72 | 24.80 | 24.57 | qfq | 1,809,512 | 44,933,640 | -0.72% |
| 2025-12-24 | 24.56 | 25.18 | 24.45 | 24.98 | 24.75 | qfq | 2,715,900 | 67,573,962 | 1.42% |
| 2025-12-23 | 24.08 | 24.85 | 24.08 | 24.63 | 24.40 | qfq | 2,677,700 | 65,702,761 | 1.27% |
| 2025-12-22 | 23.74 | 24.95 | 23.74 | 24.32 | 24.09 | qfq | 3,988,097 | 97,920,466 | 2.44% |
| 2025-12-19 | 23.25 | 23.84 | 23.25 | 23.74 | 23.52 | qfq | 1,865,037 | 44,058,089 | 2.15% |
| 2025-12-18 | 23.17 | 23.42 | 22.90 | 23.24 | 23.02 | qfq | 1,708,500 | 39,752,787 | 0.30% |
| 2025-12-17 | 22.96 | 23.20 | 22.31 | 23.17 | 22.95 | qfq | 2,617,809 | 59,700,210 | 1.62% |
| 2025-12-16 | 23.55 | 23.80 | 22.60 | 22.80 | 22.59 | qfq | 3,093,082 | 70,857,986 | -4.20% |
| 2025-12-15 | 23.99 | 24.01 | 23.12 | 23.80 | 23.58 | qfq | 2,147,982 | 50,718,152 | -0.79% |
| 2025-12-12 | 23.74 | 24.25 | 23.50 | 23.99 | 23.77 | qfq | 1,863,584 | 44,796,956 | 1.44% |
| 2025-12-11 | 23.90 | 24.20 | 23.62 | 23.65 | 23.43 | qfq | 1,603,679 | 38,281,573 | -1.00% |
| 2025-12-10 | 24.25 | 24.25 | 23.81 | 23.89 | 23.67 | qfq | 1,772,400 | 42,532,324 | -1.12% |
| 2025-12-09 | 24.46 | 24.54 | 24.14 | 24.16 | 23.94 | qfq | 1,450,700 | 35,273,764 | -0.98% |
| 2025-12-08 | 24.18 | 24.66 | 24.18 | 24.40 | 24.17 | qfq | 1,850,038 | 45,163,427 | 1.29% |
| 2025-12-05 | 23.82 | 24.13 | 23.66 | 24.09 | 23.87 | qfq | 1,486,470 | 35,578,112 | 1.13% |
| 2025-12-04 | 24.10 | 24.29 | 23.81 | 23.82 | 23.60 | qfq | 1,527,520 | 36,537,201 | -1.49% |
| 2025-12-03 | 24.04 | 24.40 | 23.96 | 24.18 | 23.96 | qfq | 1,693,500 | 40,888,719 | 0.17% |
| 2025-12-02 | 24.40 | 24.40 | 24.00 | 24.14 | 23.92 | qfq | 1,206,000 | 29,089,451 | -0.49% |
| 2025-12-01 | 23.97 | 24.55 | 23.95 | 24.26 | 24.03 | qfq | 2,232,692 | 54,304,543 | 1.25% |
| 2025-11-28 | 23.93 | 24.08 | 23.71 | 23.96 | 23.74 | qfq | 1,850,313 | 44,237,725 | 0.13% |
| 2025-11-27 | 23.63 | 24.15 | 23.63 | 23.93 | 23.71 | qfq | 1,419,000 | 33,991,508 | 0.46% |
| 2025-11-26 | 24.20 | 24.44 | 23.80 | 23.82 | 23.60 | qfq | 2,150,892 | 51,914,794 | -1.57% |
| 2025-11-25 | 24.36 | 24.64 | 24.15 | 24.20 | 23.97 | qfq | 2,526,599 | 61,567,887 | -0.58% |
| 2025-11-24 | 23.82 | 24.58 | 23.51 | 24.34 | 24.11 | qfq | 2,848,617 | 68,420,066 | 2.23% |
| 2025-11-21 | 24.61 | 24.80 | 23.81 | 23.81 | 23.59 | qfq | 3,253,399 | 78,499,589 | -4.26% |
| 2025-11-20 | 25.33 | 25.38 | 24.79 | 24.87 | 24.64 | qfq | 2,488,000 | 62,085,440 | -0.80% |
| 2025-11-19 | 25.29 | 25.47 | 24.90 | 25.07 | 24.84 | qfq | 2,696,990 | 67,797,777 | -0.95% |
| 2025-11-18 | 26.19 | 26.22 | 25.11 | 25.31 | 25.07 | qfq | 4,321,562 | 109,921,515 | -2.69% |
| 2025-11-17 | 25.76 | 26.23 | 25.50 | 26.01 | 25.77 | qfq | 6,557,223 | 170,363,509 | 2.00% |
| 2025-11-14 | 26.77 | 26.77 | 25.28 | 25.50 | 25.26 | qfq | 9,679,023 | 249,671,001 | -4.82% |
| 2025-11-13 | 27.70 | 28.52 | 26.65 | 26.79 | 26.54 | qfq | 14,605,247 | 402,712,341 | 6.73% |
| 2025-11-12 | 25.37 | 25.50 | 24.83 | 25.10 | 24.87 | qfq | 2,092,600 | 52,474,577 | -1.38% |
| 2025-11-11 | 25.69 | 25.84 | 25.36 | 25.45 | 25.21 | qfq | 1,446,200 | 37,070,387 | 0.12% |
| 2025-11-10 | 25.70 | 25.76 | 25.30 | 25.42 | 25.18 | qfq | 1,613,800 | 41,106,394 | -0.78% |
| 2025-11-07 | 25.69 | 25.93 | 25.61 | 25.62 | 25.38 | qfq | 1,815,500 | 46,709,319 | -0.77% |
| 2025-11-06 | 25.66 | 25.99 | 25.50 | 25.82 | 25.58 | qfq | 2,245,700 | 57,866,868 | 0.62% |
| 2025-11-05 | 25.17 | 25.87 | 24.90 | 25.66 | 25.42 | qfq | 2,882,533 | 73,716,025 | 1.50% |
| 2025-11-04 | 25.78 | 25.79 | 25.03 | 25.28 | 25.04 | qfq | 2,501,600 | 63,330,131 | -1.98% |
| 2025-11-03 | 25.32 | 26.00 | 25.15 | 25.79 | 25.55 | qfq | 3,340,336 | 85,344,594 | 2.59% |
| 2025-10-31 | 24.72 | 25.28 | 24.63 | 25.14 | 24.91 | qfq | 2,784,236 | 69,533,979 | 1.70% |
| 2025-10-30 | 24.95 | 25.34 | 24.71 | 24.72 | 24.49 | qfq | 3,101,168 | 77,550,497 | -1.67% |
| 2025-10-29 | 25.80 | 25.83 | 24.91 | 25.14 | 24.91 | qfq | 4,312,400 | 108,828,948 | -2.71% |
| 2025-10-28 | 25.69 | 26.14 | 25.50 | 25.84 | 25.60 | qfq | 3,143,518 | 80,948,242 | -0.04% |
| 2025-10-27 | 26.68 | 26.71 | 25.70 | 25.85 | 25.61 | qfq | 4,151,600 | 107,846,853 | -2.45% |
| 2025-10-24 | 26.15 | 26.91 | 25.95 | 26.50 | 26.25 | qfq | 5,305,148 | 140,163,694 | 1.22% |
| 2025-10-23 | 26.90 | 27.00 | 25.70 | 26.18 | 25.94 | qfq | 7,488,281 | 196,034,482 | -6.13% |
| 2025-10-22 | 28.50 | 28.96 | 27.72 | 27.89 | 27.63 | qfq | 10,492,566 | 296,186,453 | 0.83% |
| 2025-10-21 | 25.99 | 29.22 | 25.98 | 27.66 | 27.40 | qfq | 10,145,742 | 277,417,271 | 8.09% |
| 2025-10-20 | 25.07 | 25.60 | 25.02 | 25.59 | 25.35 | qfq | 2,181,600 | 55,221,512 | 3.98% |
| 2025-10-17 | 25.16 | 25.34 | 24.60 | 24.61 | 24.38 | qfq | 1,959,900 | 48,863,901 | -2.22% |
| 2025-10-16 | 26.25 | 26.25 | 25.02 | 25.17 | 24.94 | qfq | 3,224,300 | 81,687,572 | -3.97% |
| 2025-10-15 | 26.02 | 26.39 | 25.70 | 26.21 | 25.97 | qfq | 1,751,300 | 45,827,862 | 1.16% |
| 2025-10-14 | 26.88 | 26.99 | 25.81 | 25.91 | 25.67 | qfq | 2,386,100 | 63,010,248 | -2.63% |
| 2025-10-13 | 26.17 | 26.77 | 25.20 | 26.61 | 26.36 | qfq | 2,850,200 | 75,107,711 | -1.52% |
| 2025-10-10 | 26.88 | 27.12 | 26.40 | 27.02 | 26.77 | qfq | 2,822,678 | 76,016,545 | -0.37% |
| 2025-10-09 | 25.95 | 27.20 | 25.93 | 27.12 | 26.87 | qfq | 4,815,462 | 128,933,736 | 4.39% |
| 2025-09-30 | 26.08 | 26.42 | 25.90 | 25.98 | 25.74 | qfq | 2,232,500 | 58,339,856 | -0.54% |
| 2025-09-29 | 26.38 | 26.65 | 25.88 | 26.12 | 25.88 | qfq | 2,425,800 | 63,687,275 | -0.08% |
| 2025-09-26 | 25.41 | 27.25 | 25.12 | 26.14 | 25.90 | qfq | 5,027,600 | 134,200,740 | 2.31% |
| 2025-09-25 | 25.42 | 25.96 | 25.13 | 25.55 | 25.31 | qfq | 2,298,000 | 58,657,349 | -0.12% |
| 2025-09-24 | 25.54 | 25.84 | 25.15 | 25.58 | 25.34 | qfq | 1,728,000 | 44,195,246 | 0.47% |
| 2025-09-23 | 26.00 | 26.18 | 24.70 | 25.46 | 25.22 | qfq | 2,649,800 | 66,916,882 | -1.89% |
| 2025-09-22 | 26.26 | 26.34 | 25.80 | 25.95 | 25.71 | qfq | 2,067,100 | 53,734,084 | -1.18% |
| 2025-09-19 | 26.51 | 26.62 | 26.05 | 26.26 | 26.02 | qfq | 2,072,900 | 54,431,555 | -0.91% |
| 2025-09-18 | 27.10 | 27.40 | 26.21 | 26.50 | 26.25 | qfq | 2,608,142 | 70,168,335 | -1.89% |
| 2025-09-17 | 27.30 | 27.44 | 26.93 | 27.01 | 26.76 | qfq | 1,730,246 | 47,029,570 | -1.06% |
| 2025-09-16 | 27.00 | 27.30 | 26.68 | 27.30 | 27.05 | qfq | 1,683,694 | 45,556,007 | 1.52% |
| 2025-09-15 | 27.74 | 27.74 | 26.86 | 26.89 | 26.64 | qfq | 2,598,294 | 70,725,054 | -3.38% |
| 2025-09-12 | 27.83 | 28.23 | 27.62 | 27.83 | 27.57 | qfq | 2,511,800 | 70,007,951 | -0.32% |
| 2025-09-11 | 27.40 | 27.99 | 27.01 | 27.92 | 27.66 | qfq | 2,678,292 | 74,324,904 | 1.90% |
| 2025-09-10 | 27.98 | 28.11 | 27.25 | 27.40 | 27.15 | qfq | 2,810,134 | 77,413,814 | -2.11% |
| 2025-09-09 | 27.68 | 28.28 | 27.40 | 27.99 | 27.73 | qfq | 3,309,462 | 92,349,794 | 1.30% |
| 2025-09-08 | 26.78 | 27.66 | 26.65 | 27.63 | 27.37 | qfq | 3,963,375 | 108,341,827 | 2.49% |
| 2025-09-05 | 26.27 | 26.99 | 26.20 | 26.96 | 26.71 | qfq | 3,264,154 | 87,145,876 | 2.74% |
| 2025-09-04 | 26.64 | 26.96 | 26.00 | 26.24 | 26.00 | qfq | 2,446,300 | 64,970,865 | -1.43% |
| 2025-09-03 | 26.90 | 27.26 | 26.50 | 26.62 | 26.37 | qfq | 2,997,555 | 80,202,042 | -0.56% |
| 2025-09-02 | 28.18 | 28.20 | 26.23 | 26.77 | 26.52 | qfq | 4,561,516 | 122,651,974 | -2.62% |
| 2025-09-01 | 26.96 | 28.19 | 26.80 | 27.49 | 27.23 | qfq | 5,866,851 | 162,310,073 | 2.84% |
| 2025-08-29 | 27.20 | 27.33 | 26.56 | 26.73 | 26.48 | qfq | 4,775,916 | 128,267,936 | -2.76% |
| 2025-08-28 | 28.01 | 28.35 | 26.29 | 27.49 | 27.23 | qfq | 9,326,400 | 255,136,138 | -3.65% |
| 2025-08-27 | 29.42 | 29.71 | 28.38 | 28.53 | 28.26 | qfq | 9,755,100 | 282,149,458 | -5.37% |
| 2025-08-26 | 28.26 | 31.78 | 27.95 | 30.15 | 29.87 | qfq | 12,930,255 | 390,171,520 | 6.91% |
| 2025-08-25 | 28.11 | 28.37 | 27.88 | 28.20 | 27.94 | qfq | 2,840,951 | 79,932,058 | 0.89% |
| 2025-08-22 | 28.01 | 28.21 | 27.70 | 27.95 | 27.69 | qfq | 2,974,800 | 83,121,379 | -0.29% |
| 2025-08-21 | 28.33 | 28.51 | 27.93 | 28.03 | 27.77 | qfq | 2,469,800 | 69,760,722 | -0.74% |
| 2025-08-20 | 28.33 | 28.49 | 28.03 | 28.24 | 27.98 | qfq | 2,130,516 | 60,171,719 | -0.63% |
| 2025-08-19 | 28.71 | 28.76 | 28.21 | 28.42 | 28.16 | qfq | 2,436,600 | 69,314,837 | -0.98% |
| 2025-08-18 | 28.28 | 28.76 | 28.28 | 28.70 | 28.43 | qfq | 2,785,700 | 79,521,697 | 1.52% |
| 2025-08-15 | 28.25 | 28.79 | 28.15 | 28.27 | 28.01 | qfq | 3,331,300 | 94,669,937 | 0.18% |
| 2025-08-14 | 28.66 | 29.04 | 28.22 | 28.22 | 27.96 | qfq | 3,228,600 | 92,571,808 | -1.54% |
| 2025-08-13 | 28.95 | 29.07 | 28.56 | 28.66 | 28.39 | qfq | 2,337,800 | 67,181,834 | -0.52% |
| 2025-08-12 | 28.95 | 29.25 | 28.61 | 28.81 | 28.54 | qfq | 2,454,800 | 70,795,610 | -0.48% |
| 2025-08-11 | 28.99 | 29.49 | 28.93 | 28.95 | 28.68 | qfq | 3,463,200 | 101,124,759 | -0.28% |
| 2025-08-08 | 29.21 | 29.42 | 28.88 | 29.03 | 28.76 | qfq | 1,926,953 | 56,015,461 | -0.21% |
| 2025-08-07 | 29.05 | 29.33 | 28.88 | 29.09 | 28.82 | qfq | 2,099,538 | 61,011,990 | -0.03% |
| 2025-08-06 | 28.84 | 29.44 | 28.84 | 29.10 | 28.83 | qfq | 2,395,700 | 69,788,419 | 0.48% |
| 2025-08-05 | 28.67 | 29.09 | 28.45 | 28.96 | 28.69 | qfq | 2,676,200 | 77,085,501 | 1.76% |
| 2025-08-04 | 28.05 | 28.68 | 27.74 | 28.46 | 28.20 | qfq | 1,557,400 | 44,277,328 | 1.10% |
| 2025-08-01 | 27.96 | 28.43 | 27.64 | 28.15 | 27.89 | qfq | 2,439,500 | 68,397,998 | 0.32% |
| 2025-07-31 | 28.35 | 28.70 | 27.91 | 28.06 | 27.80 | qfq | 2,225,800 | 62,846,247 | -1.72% |
| 2025-07-30 | 28.50 | 28.89 | 28.13 | 28.55 | 28.28 | qfq | 1,872,600 | 53,253,180 | 0.14% |
| 2025-07-29 | 28.86 | 29.26 | 28.27 | 28.51 | 28.24 | qfq | 2,863,800 | 82,169,680 | -1.66% |
| 2025-07-28 | 27.92 | 29.33 | 27.58 | 28.99 | 28.72 | qfq | 4,933,200 | 140,592,645 | 4.62% |
| 2025-07-25 | 26.91 | 27.97 | 26.89 | 27.71 | 27.45 | qfq | 3,838,800 | 105,849,182 | 3.01% |
| 2025-07-24 | 26.89 | 27.11 | 26.84 | 26.90 | 26.65 | qfq | 1,624,800 | 43,800,633 | 0.00% |
| 2025-07-23 | 27.14 | 27.33 | 26.85 | 26.90 | 26.65 | qfq | 1,967,600 | 53,217,837 | -1.57% |
| 2025-07-22 | 27.73 | 27.90 | 26.98 | 27.33 | 27.08 | qfq | 3,028,000 | 82,965,596 | -1.73% |
| 2025-07-21 | 27.76 | 27.89 | 27.36 | 27.81 | 27.55 | qfq | 1,602,500 | 44,464,146 | 0.36% |
| 2025-07-18 | 28.00 | 28.00 | 27.50 | 27.71 | 27.45 | qfq | 1,757,000 | 48,674,303 | -0.18% |
| 2025-07-17 | 27.70 | 27.92 | 27.65 | 27.76 | 27.50 | qfq | 1,590,230 | 44,123,842 | 0.11% |
| 2025-07-16 | 28.00 | 28.26 | 27.63 | 27.73 | 27.47 | qfq | 2,317,100 | 64,562,130 | -1.46% |
| 2025-07-15 | 28.56 | 28.57 | 27.80 | 28.14 | 27.88 | qfq | 2,144,800 | 60,281,645 | -1.61% |
| 2025-07-14 | 27.72 | 28.78 | 27.72 | 28.60 | 28.33 | qfq | 3,143,300 | 89,310,973 | 2.80% |
| 2025-07-11 | 27.72 | 28.07 | 27.59 | 27.82 | 27.56 | qfq | 2,501,530 | 69,487,227 | -0.25% |
| 2025-07-10 | 27.89 | 28.08 | 27.58 | 27.89 | 27.48 | qfq | 3,466,838 | 96,372,780 | -0.39% |
| 2025-07-09 | 28.50 | 28.72 | 27.73 | 28.00 | 27.59 | qfq | 6,487,300 | 182,726,048 | -4.11% |
| 2025-07-08 | 29.04 | 29.38 | 28.78 | 29.20 | 28.77 | qfq | 3,614,992 | 105,381,658 | 0.34% |
| 2025-07-07 | 28.95 | 29.49 | 28.70 | 29.10 | 28.67 | qfq | 3,574,653 | 103,966,270 | -0.38% |
| 2025-07-04 | 29.91 | 30.09 | 29.04 | 29.21 | 28.78 | qfq | 7,267,942 | 213,821,116 | -2.34% |
| 2025-07-03 | 30.53 | 32.29 | 29.51 | 29.91 | 29.47 | qfq | 10,211,788 | 312,267,567 | -3.73% |
| 2025-07-02 | 34.00 | 36.00 | 30.75 | 31.07 | 30.62 | qfq | 15,733,468 | 517,211,805 | 1.67% |
| 2025-07-01 | 29.75 | 31.27 | 29.75 | 30.56 | 30.11 | qfq | 5,817,400 | 177,864,763 | 2.62% |
| 2025-06-30 | 29.10 | 29.85 | 29.09 | 29.78 | 29.34 | qfq | 3,630,900 | 107,078,898 | 1.99% |
| 2025-06-27 | 28.95 | 29.75 | 28.63 | 29.20 | 28.77 | qfq | 4,231,290 | 123,177,003 | -0.07% |
| 2025-06-26 | 28.68 | 30.06 | 28.68 | 29.22 | 28.79 | qfq | 5,702,400 | 167,424,568 | 0.86% |
| 2025-06-25 | 28.39 | 29.40 | 28.20 | 28.97 | 28.55 | qfq | 5,569,600 | 160,319,265 | 3.35% |
| 2025-06-24 | 27.20 | 28.20 | 26.80 | 28.03 | 27.62 | qfq | 5,470,200 | 150,648,034 | 2.08% |
| 2025-06-23 | 27.14 | 28.00 | 27.08 | 27.46 | 27.06 | qfq | 4,421,000 | 121,322,124 | 0.62% |
| 2025-06-20 | 28.25 | 28.66 | 27.29 | 27.29 | 26.89 | qfq | 7,634,000 | 212,021,995 | -6.03% |
| 2025-06-19 | 30.86 | 31.00 | 28.20 | 29.04 | 28.62 | qfq | 12,406,327 | 364,684,855 | -7.57% |
| 2025-06-18 | 28.00 | 32.20 | 27.66 | 31.42 | 30.96 | qfq | 15,327,701 | 473,860,230 | 12.09% |
| 2025-06-17 | 27.95 | 28.60 | 27.60 | 28.03 | 27.62 | qfq | 4,514,900 | 126,150,819 | -0.11% |
| 2025-06-16 | 27.37 | 28.68 | 27.05 | 28.06 | 27.65 | qfq | 5,798,600 | 162,284,514 | 2.48% |
| 2025-06-13 | 27.04 | 28.50 | 27.04 | 27.38 | 26.98 | qfq | 4,623,700 | 127,532,960 | -1.72% |
| 2025-06-12 | 28.85 | 28.85 | 27.54 | 27.86 | 27.45 | qfq | 5,082,084 | 141,977,629 | -0.68% |
| 2025-06-11 | 26.90 | 28.85 | 26.29 | 28.05 | 27.64 | qfq | 7,185,100 | 198,220,572 | 4.66% |
| 2025-06-10 | 28.01 | 28.85 | 26.56 | 26.80 | 26.41 | qfq | 8,241,720 | 226,579,716 | -6.10% |
| 2025-06-09 | 27.24 | 29.44 | 27.23 | 28.54 | 28.12 | qfq | 10,882,300 | 308,882,744 | 5.08% |
| 2025-06-06 | 25.18 | 27.87 | 24.91 | 27.16 | 26.76 | qfq | 8,508,490 | 226,314,430 | 6.89% |
| 2025-06-05 | 24.99 | 25.42 | 24.80 | 25.41 | 25.04 | qfq | 3,728,300 | 93,731,497 | 1.64% |
| 2025-06-04 | 24.71 | 25.40 | 24.60 | 25.00 | 24.63 | qfq | 3,674,200 | 92,094,680 | 1.83% |
| 2025-06-03 | 24.29 | 24.87 | 23.68 | 24.55 | 24.19 | qfq | 3,285,600 | 79,915,308 | -0.12% |
| 2025-05-30 | 23.93 | 24.70 | 23.72 | 24.58 | 24.22 | qfq | 4,373,481 | 106,298,248 | 2.16% |
| 2025-05-29 | 23.96 | 24.29 | 23.75 | 24.06 | 23.71 | qfq | 2,227,700 | 53,640,395 | 0.38% |
| 2025-05-28 | 23.88 | 24.48 | 23.58 | 23.97 | 23.62 | qfq | 2,968,816 | 71,461,981 | 1.05% |
| 2025-05-27 | 23.95 | 24.07 | 23.51 | 23.72 | 23.37 | qfq | 1,733,998 | 41,205,674 | -0.96% |
| 2025-05-26 | 23.62 | 24.14 | 23.49 | 23.95 | 23.60 | qfq | 1,861,919 | 44,337,089 | 0.88% |
| 2025-05-23 | 23.80 | 24.35 | 23.52 | 23.74 | 23.39 | qfq | 2,744,340 | 65,682,401 | -0.59% |
| 2025-05-22 | 24.59 | 25.22 | 23.80 | 23.88 | 23.53 | qfq | 3,182,400 | 77,861,388 | -3.67% |
| 2025-05-21 | 25.20 | 25.75 | 24.50 | 24.79 | 24.43 | qfq | 2,967,600 | 73,965,575 | -2.25% |
| 2025-05-20 | 25.00 | 25.75 | 24.75 | 25.36 | 24.99 | qfq | 3,214,053 | 81,149,391 | 1.85% |
| 2025-05-19 | 25.05 | 25.14 | 24.50 | 24.90 | 24.54 | qfq | 2,586,500 | 64,214,573 | 0.16% |
| 2025-05-16 | 24.99 | 25.47 | 24.42 | 24.86 | 24.50 | qfq | 3,479,600 | 87,164,985 | 0.40% |
| 2025-05-15 | 25.08 | 25.08 | 24.42 | 24.76 | 24.40 | qfq | 2,514,000 | 62,188,283 | -0.36% |
| 2025-05-14 | 24.98 | 25.15 | 24.65 | 24.85 | 24.49 | qfq | 2,286,900 | 56,815,572 | -0.32% |
| 2025-05-13 | 25.90 | 25.90 | 24.83 | 24.93 | 24.57 | qfq | 2,946,595 | 74,566,438 | -2.16% |
| 2025-05-12 | 25.62 | 25.80 | 25.30 | 25.48 | 25.11 | qfq | 2,848,100 | 72,665,999 | 0.04% |
| 2025-05-09 | 25.98 | 26.20 | 25.07 | 25.47 | 25.10 | qfq | 4,372,995 | 111,315,798 | -2.60% |
| 2025-05-08 | 25.77 | 26.48 | 25.50 | 26.15 | 25.77 | qfq | 4,440,795 | 116,074,981 | 1.28% |
| 2025-05-07 | 26.10 | 26.53 | 25.43 | 25.82 | 25.44 | qfq | 5,885,500 | 152,713,476 | -0.27% |
| 2025-05-06 | 24.80 | 26.20 | 24.69 | 25.89 | 25.51 | qfq | 6,387,783 | 162,587,883 | 6.28% |
| 2025-04-30 | 23.85 | 24.68 | 23.79 | 24.36 | 24.00 | qfq | 4,021,200 | 97,670,092 | 2.70% |
| 2025-04-29 | 23.80 | 24.29 | 23.60 | 23.72 | 23.37 | qfq | 4,421,085 | 105,590,713 | -1.45% |
| 2025-04-28 | 24.88 | 25.48 | 23.68 | 24.07 | 23.72 | qfq | 5,250,000 | 127,352,018 | -2.00% |
| 2025-04-25 | 24.20 | 25.00 | 23.86 | 24.56 | 24.20 | qfq | 7,663,300 | 188,376,924 | 5.95% |
| 2025-04-24 | 24.02 | 24.30 | 23.10 | 23.18 | 22.84 | qfq | 3,921,113 | 92,224,436 | -4.29% |
| 2025-04-23 | 24.26 | 24.58 | 24.00 | 24.22 | 23.87 | qfq | 3,847,600 | 93,208,014 | -0.16% |
| 2025-04-22 | 24.02 | 24.63 | 23.39 | 24.26 | 23.91 | qfq | 5,352,385 | 128,599,948 | 0.92% |
| 2025-04-21 | 23.05 | 25.16 | 23.05 | 24.04 | 23.69 | qfq | 5,523,485 | 133,785,406 | 3.31% |
| 2025-04-18 | 23.24 | 23.89 | 22.89 | 23.27 | 22.93 | qfq | 4,917,000 | 115,311,374 | 0.43% |
| 2025-04-17 | 23.62 | 24.15 | 23.14 | 23.17 | 22.83 | qfq | 3,485,300 | 82,639,235 | -1.24% |
| 2025-04-16 | 23.82 | 24.20 | 22.87 | 23.46 | 23.12 | qfq | 4,133,500 | 96,839,760 | -2.66% |
| 2025-04-15 | 24.39 | 24.90 | 23.74 | 24.10 | 23.75 | qfq | 4,673,687 | 112,427,874 | -1.91% |
| 2025-04-14 | 25.51 | 25.64 | 24.50 | 24.57 | 24.21 | qfq | 8,593,287 | 214,759,753 | -1.99% |
| 2025-04-11 | 23.48 | 25.26 | 23.36 | 25.07 | 24.70 | qfq | 10,146,773 | 247,406,450 | 7.55% |
| 2025-04-10 | 24.12 | 24.67 | 23.31 | 23.31 | 22.97 | qfq | 7,800,939 | 187,125,869 | -0.93% |
| 2025-04-09 | 22.21 | 24.32 | 20.88 | 23.53 | 23.19 | qfq | 9,802,913 | 226,351,373 | 3.43% |
| 2025-04-08 | 20.98 | 23.45 | 20.98 | 22.75 | 22.42 | qfq | 9,654,062 | 218,591,690 | 7.87% |
| 2025-04-07 | 22.66 | 23.15 | 20.10 | 21.09 | 20.78 | qfq | 10,573,800 | 226,663,528 | -14.23% |
| 2025-04-03 | 25.26 | 25.57 | 23.88 | 24.59 | 24.23 | qfq | 8,171,500 | 201,491,624 | -3.64% |
| 2025-04-02 | 25.17 | 26.26 | 24.90 | 25.52 | 25.15 | qfq | 9,118,450 | 234,135,581 | 0.39% |
| 2025-04-01 | 25.25 | 25.57 | 24.39 | 25.42 | 25.05 | qfq | 11,406,811 | 285,293,409 | 2.13% |
| 2025-03-31 | 22.80 | 25.50 | 21.73 | 24.89 | 24.53 | qfq | 15,161,721 | 362,094,208 | 8.17% |
| 2025-03-28 | 23.25 | 23.58 | 22.88 | 23.01 | 22.67 | qfq | 6,998,057 | 162,311,604 | -0.52% |
| 2025-03-27 | 24.24 | 24.39 | 22.63 | 23.13 | 22.79 | qfq | 11,787,787 | 272,316,202 | -5.51% |
| 2025-03-26 | 23.76 | 25.15 | 23.76 | 24.48 | 24.12 | qfq | 13,532,014 | 331,493,728 | 1.75% |
| 2025-03-25 | 26.34 | 26.50 | 23.91 | 24.06 | 23.71 | qfq | 16,386,681 | 410,888,616 | -11.64% |
| 2025-03-24 | 27.90 | 28.62 | 24.41 | 27.23 | 26.83 | qfq | 18,155,589 | 488,897,243 | -4.52% |
| 2025-03-21 | 26.81 | 30.00 | 26.54 | 28.52 | 28.10 | qfq | 25,444,304 | 723,350,395 | 5.36% |
| 2025-03-20 | 26.55 | 28.55 | 25.86 | 27.07 | 26.67 | qfq | 24,049,750 | 653,233,280 | -2.06% |
| 2025-03-19 | 23.50 | 28.88 | 23.50 | 27.64 | 27.24 | qfq | 25,492,418 | 665,371,810 | 13.05% |
| 2025-03-18 | 22.28 | 25.00 | 22.22 | 24.45 | 24.09 | qfq | 19,632,451 | 463,847,968 | 6.07% |
| 2025-03-17 | 22.69 | 25.50 | 22.69 | 23.05 | 22.71 | qfq | 19,394,787 | 463,171,953 | 0.09% |
| 2025-03-14 | 20.90 | 24.57 | 20.40 | 23.03 | 22.69 | qfq | 23,737,335 | 539,444,172 | 5.64% |
| 2025-03-13 | 18.95 | 21.80 | 18.63 | 21.80 | 21.48 | qfq | 15,458,218 | 311,114,204 | 16.02% |
| 2025-03-12 | 18.50 | 19.14 | 18.15 | 18.79 | 18.52 | qfq | 2,968,964 | 55,578,073 | 1.40% |
| 2025-03-11 | 17.87 | 18.54 | 17.87 | 18.53 | 18.26 | qfq | 2,751,300 | 50,064,771 | 2.32% |
| 2025-03-10 | 17.96 | 18.20 | 17.81 | 18.11 | 17.85 | qfq | 2,187,134 | 39,444,600 | 1.80% |
| 2025-03-07 | 17.79 | 17.85 | 17.51 | 17.79 | 17.53 | qfq | 1,658,353 | 29,441,057 | 0.00% |
| 2025-03-06 | 17.70 | 17.95 | 17.62 | 17.79 | 17.53 | qfq | 2,026,700 | 36,119,662 | 0.57% |
| 2025-03-05 | 17.45 | 17.78 | 17.44 | 17.69 | 17.43 | qfq | 2,316,100 | 40,842,128 | 0.57% |
| 2025-03-04 | 17.20 | 17.88 | 17.07 | 17.59 | 17.33 | qfq | 2,231,900 | 39,152,762 | 2.15% |
| 2025-03-03 | 16.85 | 17.79 | 16.85 | 17.22 | 16.97 | qfq | 2,983,400 | 51,752,543 | 2.07% |
| 2025-02-28 | 17.22 | 17.40 | 16.79 | 16.87 | 16.62 | qfq | 1,330,246 | 22,649,565 | -2.65% |
| 2025-02-27 | 17.41 | 17.48 | 16.91 | 17.33 | 17.08 | qfq | 1,805,597 | 31,046,716 | -0.63% |
| 2025-02-26 | 17.24 | 17.54 | 17.20 | 17.44 | 17.18 | qfq | 1,803,744 | 31,323,292 | 1.28% |
| 2025-02-25 | 17.36 | 17.42 | 17.17 | 17.22 | 16.97 | qfq | 1,349,943 | 23,298,307 | -0.86% |
| 2025-02-24 | 17.49 | 17.61 | 17.30 | 17.37 | 17.12 | qfq | 1,661,912 | 29,014,761 | -0.80% |
| 2025-02-21 | 17.16 | 17.51 | 17.00 | 17.51 | 17.25 | qfq | 2,158,153 | 37,295,739 | 1.74% |
| 2025-02-20 | 16.96 | 17.61 | 16.93 | 17.21 | 16.96 | qfq | 1,895,799 | 32,652,050 | 1.59% |
| 2025-02-19 | 16.63 | 17.05 | 16.54 | 16.94 | 16.69 | qfq | 1,220,200 | 20,654,866 | 2.17% |
| 2025-02-18 | 17.02 | 17.14 | 16.46 | 16.58 | 16.34 | qfq | 1,056,600 | 17,717,450 | -2.59% |
| 2025-02-17 | 16.85 | 17.06 | 16.75 | 17.02 | 16.77 | qfq | 1,180,200 | 19,992,719 | 1.73% |
| 2025-02-14 | 16.70 | 16.89 | 16.58 | 16.73 | 16.49 | qfq | 968,927 | 16,208,551 | 0.30% |
| 2025-02-13 | 17.03 | 17.26 | 16.63 | 16.68 | 16.44 | qfq | 1,153,127 | 19,411,392 | -1.65% |
| 2025-02-12 | 16.98 | 17.20 | 16.83 | 16.96 | 16.71 | qfq | 1,050,377 | 17,831,261 | 0.36% |
| 2025-02-11 | 17.00 | 17.07 | 16.77 | 16.90 | 16.65 | qfq | 914,700 | 15,435,816 | -0.59% |
| 2025-02-10 | 16.93 | 17.01 | 16.75 | 17.00 | 16.75 | qfq | 967,700 | 16,339,352 | 1.01% |
| 2025-02-07 | 16.80 | 16.96 | 16.66 | 16.83 | 16.58 | qfq | 1,522,453 | 25,677,277 | 0.60% |
| 2025-02-06 | 16.67 | 16.77 | 16.53 | 16.73 | 16.49 | qfq | 1,218,600 | 20,325,676 | 0.36% |
| 2025-02-05 | 16.45 | 16.80 | 16.26 | 16.67 | 16.43 | qfq | 2,019,953 | 33,656,848 | 2.27% |
| 2025-01-27 | 16.46 | 16.67 | 16.25 | 16.30 | 16.06 | qfq | 1,598,100 | 26,337,513 | 0.12% |
| 2025-01-24 | 16.19 | 16.29 | 16.03 | 16.28 | 16.04 | qfq | 1,150,600 | 18,622,794 | 1.75% |
| 2025-01-23 | 16.16 | 16.38 | 16.00 | 16.00 | 15.77 | qfq | 924,393 | 14,973,142 | -0.19% |
| 2025-01-22 | 15.89 | 16.29 | 15.89 | 16.03 | 15.80 | qfq | 977,400 | 15,707,112 | -0.25% |
| 2025-01-21 | 16.11 | 16.32 | 15.97 | 16.07 | 15.83 | qfq | 1,437,200 | 23,142,846 | -1.41% |
| 2025-01-20 | 15.65 | 16.34 | 15.65 | 16.30 | 16.06 | qfq | 1,958,088 | 31,450,035 | 3.36% |
| 2025-01-17 | 15.88 | 16.58 | 15.61 | 15.77 | 15.54 | qfq | 1,787,821 | 28,366,809 | -0.25% |
| 2025-01-16 | 15.65 | 16.05 | 15.44 | 15.81 | 15.58 | qfq | 1,914,288 | 30,194,417 | 1.15% |
| 2025-01-15 | 15.76 | 15.84 | 15.55 | 15.63 | 15.40 | qfq | 895,300 | 14,025,905 | -0.38% |
| 2025-01-14 | 15.15 | 15.69 | 15.03 | 15.69 | 15.46 | qfq | 1,313,500 | 20,279,075 | 4.60% |
| 2025-01-13 | 14.64 | 15.18 | 14.36 | 15.00 | 14.78 | qfq | 968,800 | 14,323,832 | 0.67% |
| 2025-01-10 | 14.95 | 15.39 | 14.81 | 14.90 | 14.68 | qfq | 1,442,700 | 21,685,358 | -1.84% |
| 2025-01-09 | 15.22 | 15.60 | 15.10 | 15.18 | 14.96 | qfq | 1,166,000 | 17,896,268 | -0.65% |
| 2025-01-08 | 15.39 | 15.55 | 14.82 | 15.28 | 15.06 | qfq | 1,305,462 | 19,845,551 | -0.91% |
| 2025-01-07 | 14.90 | 15.43 | 14.82 | 15.42 | 15.19 | qfq | 1,700,244 | 25,739,073 | 3.49% |
| 2025-01-06 | 14.70 | 15.05 | 14.15 | 14.90 | 14.68 | qfq | 1,578,544 | 23,220,428 | 1.29% |
| 2025-01-03 | 15.51 | 15.62 | 14.70 | 14.71 | 14.49 | qfq | 1,867,900 | 28,232,999 | -4.97% |
| 2025-01-02 | 15.84 | 16.18 | 15.39 | 15.48 | 15.25 | qfq | 1,621,000 | 25,611,062 | -2.52% |
| 2024-12-31 | 16.26 | 16.48 | 15.83 | 15.88 | 15.65 | qfq | 1,485,400 | 23,866,859 | -2.34% |
| 2024-12-30 | 16.23 | 16.52 | 15.92 | 16.26 | 16.02 | qfq | 1,289,143 | 20,943,769 | -1.03% |
| 2024-12-27 | 16.30 | 16.63 | 16.29 | 16.43 | 16.19 | qfq | 1,101,800 | 18,186,791 | 0.80% |
| 2024-12-26 | 16.07 | 16.45 | 15.82 | 16.30 | 16.06 | qfq | 1,093,200 | 17,822,907 | 1.56% |
| 2024-12-25 | 16.40 | 16.45 | 15.81 | 16.05 | 15.82 | qfq | 1,613,000 | 25,918,901 | -2.73% |
| 2024-12-24 | 16.57 | 16.96 | 16.26 | 16.50 | 16.26 | qfq | 1,487,300 | 24,643,438 | 0.24% |
| 2024-12-23 | 17.55 | 17.66 | 16.40 | 16.46 | 16.22 | qfq | 2,369,348 | 39,872,882 | -6.58% |
| 2024-12-20 | 17.40 | 17.70 | 17.33 | 17.62 | 17.36 | qfq | 1,636,600 | 28,717,422 | 1.26% |
| 2024-12-19 | 17.29 | 17.46 | 16.96 | 17.40 | 17.15 | qfq | 1,301,900 | 22,419,369 | 0.17% |
| 2024-12-18 | 17.42 | 17.68 | 17.11 | 17.37 | 17.12 | qfq | 1,626,900 | 28,330,160 | -0.80% |
| 2024-12-17 | 18.20 | 18.28 | 17.40 | 17.51 | 17.25 | qfq | 2,218,277 | 39,241,430 | -3.79% |
| 2024-12-16 | 18.22 | 18.60 | 18.07 | 18.20 | 17.93 | qfq | 1,859,684 | 34,096,215 | 0.00% |
| 2024-12-13 | 18.45 | 18.51 | 18.15 | 18.20 | 17.93 | qfq | 1,828,700 | 33,464,969 | -1.36% |
| 2024-12-12 | 18.33 | 18.46 | 18.15 | 18.45 | 18.18 | qfq | 1,824,000 | 33,434,848 | 0.65% |
| 2024-12-11 | 18.20 | 18.35 | 18.12 | 18.33 | 18.06 | qfq | 1,481,288 | 27,042,656 | 0.71% |
| 2024-12-10 | 18.81 | 18.96 | 18.17 | 18.20 | 17.93 | qfq | 2,652,600 | 49,017,911 | -0.71% |
| 2024-12-09 | 18.21 | 18.43 | 17.99 | 18.33 | 18.06 | qfq | 2,656,000 | 48,394,817 | 1.50% |
| 2024-12-06 | 18.07 | 18.18 | 17.72 | 18.06 | 17.80 | qfq | 1,818,668 | 32,631,375 | -0.11% |
| 2024-12-05 | 17.85 | 18.19 | 17.81 | 18.08 | 17.82 | qfq | 1,796,900 | 32,357,647 | 1.29% |
| 2024-12-04 | 18.10 | 18.18 | 17.71 | 17.85 | 17.59 | qfq | 2,722,100 | 48,926,348 | -2.25% |
| 2024-12-03 | 18.12 | 18.39 | 18.01 | 18.26 | 17.99 | qfq | 2,732,875 | 49,680,476 | 1.00% |
| 2024-12-02 | 17.98 | 18.24 | 17.84 | 18.08 | 17.82 | qfq | 3,165,700 | 56,934,138 | 0.61% |
| 2024-11-29 | 17.76 | 18.15 | 17.71 | 17.97 | 17.71 | qfq | 3,626,700 | 65,132,523 | 1.01% |
| 2024-11-28 | 18.12 | 18.30 | 17.72 | 17.79 | 17.53 | qfq | 4,821,182 | 86,826,623 | -0.11% |
| 2024-11-27 | 17.26 | 17.82 | 16.56 | 17.81 | 17.55 | qfq | 3,177,100 | 54,643,892 | 3.19% |
| 2024-11-26 | 17.32 | 17.58 | 17.16 | 17.26 | 17.01 | qfq | 1,794,805 | 31,144,427 | -0.75% |
| 2024-11-25 | 16.77 | 17.39 | 16.77 | 17.39 | 17.14 | qfq | 2,366,900 | 40,384,865 | 3.76% |
| 2024-11-22 | 17.75 | 17.85 | 16.71 | 16.76 | 16.51 | qfq | 2,938,600 | 50,683,641 | -5.68% |
| 2024-11-21 | 17.47 | 18.15 | 17.32 | 17.77 | 17.51 | qfq | 3,111,191 | 55,304,871 | 1.89% |
| 2024-11-20 | 17.05 | 17.48 | 16.74 | 17.44 | 17.18 | qfq | 2,009,668 | 34,747,001 | 2.41% |
| 2024-11-19 | 16.42 | 17.03 | 16.42 | 17.03 | 16.78 | qfq | 1,804,900 | 30,201,757 | 3.09% |
| 2024-11-18 | 17.08 | 17.13 | 16.42 | 16.52 | 16.28 | qfq | 2,580,700 | 43,163,603 | -2.31% |
| 2024-11-15 | 17.23 | 17.47 | 16.91 | 16.91 | 16.66 | qfq | 2,266,773 | 39,028,443 | -2.14% |
| 2024-11-14 | 18.20 | 18.46 | 17.21 | 17.28 | 17.03 | qfq | 3,062,494 | 54,395,611 | -2.76% |
| 2024-11-13 | 17.65 | 17.97 | 17.26 | 17.77 | 17.51 | qfq | 2,342,247 | 41,270,726 | 0.00% |
| 2024-11-12 | 18.00 | 18.17 | 17.52 | 17.77 | 17.51 | qfq | 3,408,255 | 61,026,816 | -0.78% |
| 2024-11-11 | 17.51 | 17.91 | 17.38 | 17.91 | 17.65 | qfq | 2,566,600 | 45,378,888 | 2.64% |
| 2024-11-08 | 17.86 | 17.86 | 17.33 | 17.45 | 17.19 | qfq | 2,734,800 | 47,906,477 | -0.29% |
| 2024-11-07 | 16.90 | 17.50 | 16.87 | 17.50 | 17.24 | qfq | 3,040,800 | 52,631,288 | 2.34% |
| 2024-11-06 | 17.18 | 17.45 | 16.92 | 17.10 | 16.85 | qfq | 2,835,900 | 48,753,049 | -0.12% |
| 2024-11-05 | 16.81 | 17.16 | 16.71 | 17.12 | 16.87 | qfq | 2,293,675 | 38,952,806 | 2.03% |
| 2024-11-04 | 16.37 | 16.85 | 16.31 | 16.78 | 16.53 | qfq | 1,855,200 | 30,978,806 | 2.50% |
| 2024-11-01 | 17.14 | 17.28 | 16.31 | 16.37 | 16.13 | qfq | 3,312,181 | 55,186,892 | -4.83% |
| 2024-10-31 | 17.00 | 17.36 | 16.93 | 17.20 | 16.95 | qfq | 2,529,000 | 43,431,738 | 2.50% |
| 2024-10-30 | 16.92 | 17.26 | 16.60 | 16.78 | 16.53 | qfq | 2,404,071 | 40,590,389 | -2.10% |
| 2024-10-29 | 17.78 | 17.99 | 17.04 | 17.14 | 16.89 | qfq | 3,166,000 | 54,831,477 | -3.33% |
| 2024-10-28 | 17.30 | 17.73 | 17.20 | 17.73 | 17.47 | qfq | 3,337,900 | 58,243,480 | 3.14% |
| 2024-10-25 | 16.86 | 17.39 | 16.86 | 17.19 | 16.94 | qfq | 3,179,293 | 54,699,222 | 1.54% |
| 2024-10-24 | 17.10 | 17.35 | 16.83 | 16.93 | 16.68 | qfq | 3,852,440 | 65,540,904 | -3.31% |
| 2024-10-23 | 17.04 | 18.13 | 16.93 | 17.51 | 17.25 | qfq | 6,181,330 | 109,156,245 | 1.51% |
| 2024-10-22 | 16.87 | 17.47 | 16.62 | 17.25 | 17.00 | qfq | 3,832,900 | 65,755,923 | 2.62% |
| 2024-10-21 | 16.59 | 16.99 | 16.45 | 16.81 | 16.56 | qfq | 3,049,500 | 51,028,774 | 2.56% |
| 2024-10-18 | 15.93 | 16.66 | 15.87 | 16.39 | 16.15 | qfq | 2,768,646 | 44,991,488 | 2.95% |
| 2024-10-17 | 16.15 | 16.40 | 15.80 | 15.92 | 15.69 | qfq | 2,361,900 | 38,218,474 | -0.62% |
| 2024-10-16 | 15.70 | 16.16 | 15.63 | 16.02 | 15.79 | qfq | 2,152,094 | 34,405,240 | 0.06% |
| 2024-10-15 | 16.23 | 16.37 | 15.94 | 16.01 | 15.78 | qfq | 2,422,900 | 39,046,612 | -1.36% |
| 2024-10-14 | 16.06 | 16.38 | 15.78 | 16.23 | 15.99 | qfq | 2,899,100 | 46,660,409 | 2.85% |
| 2024-10-11 | 16.50 | 16.79 | 15.60 | 15.78 | 15.55 | qfq | 3,941,772 | 63,248,290 | -5.79% |
| 2024-10-10 | 16.56 | 17.68 | 16.29 | 16.75 | 16.50 | qfq | 5,962,092 | 101,438,570 | 3.78% |
| 2024-10-09 | 17.90 | 17.90 | 16.05 | 16.14 | 15.90 | qfq | 6,316,883 | 107,374,339 | -12.52% |
| 2024-10-08 | 19.93 | 19.93 | 17.11 | 18.45 | 18.18 | qfq | 8,566,041 | 155,494,510 | 9.82% |
| 2024-09-30 | 15.52 | 17.21 | 15.22 | 16.80 | 16.55 | qfq | 7,359,326 | 118,484,775 | 12.53% |
| 2024-09-27 | 14.50 | 15.18 | 14.39 | 14.93 | 14.71 | qfq | 4,171,847 | 61,699,279 | 4.55% |
| 2024-09-26 | 13.82 | 14.28 | 13.67 | 14.28 | 14.07 | qfq | 2,159,565 | 30,433,276 | 3.03% |
| 2024-09-25 | 13.82 | 14.22 | 13.80 | 13.86 | 13.66 | qfq | 2,277,300 | 31,893,320 | 1.02% |
| 2024-09-24 | 13.26 | 13.74 | 13.26 | 13.72 | 13.52 | qfq | 1,837,824 | 24,882,347 | 3.55% |
| 2024-09-23 | 13.29 | 13.36 | 13.15 | 13.25 | 13.06 | qfq | 885,800 | 11,746,748 | 0.00% |
| 2024-09-20 | 13.45 | 13.52 | 13.15 | 13.25 | 13.06 | qfq | 1,565,853 | 20,758,655 | -1.92% |
| 2024-09-19 | 13.20 | 13.64 | 13.20 | 13.51 | 13.31 | qfq | 1,338,700 | 18,031,947 | 2.43% |
| 2024-09-18 | 13.40 | 13.55 | 13.03 | 13.19 | 13.00 | qfq | 1,456,100 | 19,213,875 | -1.57% |
| 2024-09-13 | 13.41 | 13.65 | 13.27 | 13.40 | 13.20 | qfq | 2,154,192 | 28,949,403 | -0.07% |
| 2024-09-12 | 13.67 | 13.75 | 13.39 | 13.41 | 13.21 | qfq | 1,133,092 | 15,423,406 | -1.11% |
| 2024-09-11 | 13.63 | 13.71 | 13.48 | 13.56 | 13.36 | qfq | 894,833 | 12,172,845 | -0.51% |
| 2024-09-10 | 13.54 | 13.69 | 13.32 | 13.63 | 13.43 | qfq | 1,251,000 | 16,890,726 | 1.19% |
| 2024-09-09 | 13.36 | 13.68 | 13.15 | 13.47 | 13.27 | qfq | 1,425,124 | 19,167,649 | 0.45% |
| 2024-09-06 | 13.95 | 14.01 | 13.40 | 13.41 | 13.21 | qfq | 2,028,100 | 27,597,092 | -3.66% |
| 2024-09-05 | 13.80 | 14.05 | 13.80 | 13.92 | 13.72 | qfq | 1,261,824 | 17,555,598 | 0.94% |
| 2024-09-04 | 13.88 | 13.99 | 13.66 | 13.79 | 13.59 | qfq | 1,390,000 | 19,211,202 | -1.43% |
| 2024-09-03 | 14.18 | 14.28 | 13.83 | 13.99 | 13.79 | qfq | 1,533,600 | 21,515,641 | -0.14% |
| 2024-09-02 | 14.20 | 14.47 | 13.95 | 14.01 | 13.81 | qfq | 1,552,700 | 22,080,625 | -1.96% |
| 2024-08-30 | 14.21 | 14.62 | 14.02 | 14.29 | 14.08 | qfq | 2,350,100 | 33,750,800 | 0.42% |
| 2024-08-29 | 13.91 | 14.32 | 13.72 | 14.23 | 14.02 | qfq | 1,780,524 | 25,135,635 | 2.30% |
| 2024-08-28 | 13.59 | 14.08 | 13.59 | 13.91 | 13.71 | qfq | 1,572,000 | 21,849,952 | 1.68% |
| 2024-08-27 | 14.07 | 14.07 | 13.65 | 13.68 | 13.48 | qfq | 1,385,029 | 19,027,184 | -1.87% |
| 2024-08-26 | 13.68 | 14.16 | 13.65 | 13.94 | 13.74 | qfq | 1,808,124 | 25,212,454 | 2.05% |
| 2024-08-23 | 13.96 | 13.97 | 13.52 | 13.66 | 13.46 | qfq | 1,760,200 | 24,139,723 | -2.15% |
| 2024-08-22 | 14.29 | 14.53 | 13.92 | 13.96 | 13.76 | qfq | 1,663,800 | 23,512,609 | -1.62% |
| 2024-08-21 | 14.00 | 14.37 | 14.00 | 14.19 | 13.98 | qfq | 2,273,124 | 32,244,347 | -0.91% |
| 2024-08-20 | 14.86 | 15.10 | 14.14 | 14.32 | 14.11 | qfq | 3,354,600 | 48,894,836 | -1.31% |
| 2024-08-19 | 14.60 | 14.75 | 14.41 | 14.51 | 14.30 | qfq | 1,778,100 | 25,914,554 | -1.56% |
| 2024-08-16 | 14.84 | 15.09 | 14.74 | 14.74 | 14.52 | qfq | 2,335,500 | 34,699,871 | -0.47% |
| 2024-08-15 | 14.73 | 14.90 | 14.40 | 14.81 | 14.59 | qfq | 2,609,483 | 38,425,427 | 0.75% |
| 2024-08-14 | 14.88 | 14.93 | 14.68 | 14.70 | 14.48 | qfq | 2,131,430 | 31,508,880 | -0.88% |
| 2024-08-13 | 14.52 | 14.83 | 14.40 | 14.83 | 14.61 | qfq | 2,635,500 | 38,577,308 | 1.30% |
| 2024-08-12 | 15.05 | 15.30 | 14.60 | 14.64 | 14.43 | qfq | 4,043,300 | 60,029,887 | 0.21% |
| 2024-08-09 | 14.60 | 14.88 | 14.60 | 14.61 | 14.40 | qfq | 1,771,300 | 26,049,484 | -0.61% |
| 2024-08-08 | 14.78 | 14.92 | 14.48 | 14.70 | 14.48 | qfq | 2,293,934 | 33,605,718 | -1.47% |
| 2024-08-07 | 14.80 | 15.07 | 14.73 | 14.92 | 14.70 | qfq | 2,595,500 | 38,720,486 | 0.13% |
| 2024-08-06 | 14.56 | 15.06 | 14.52 | 14.90 | 14.68 | qfq | 4,047,897 | 59,751,478 | 4.41% |
| 2024-08-05 | 14.81 | 15.12 | 14.27 | 14.27 | 14.06 | qfq | 5,078,753 | 74,491,624 | -5.50% |
| 2024-08-02 | 15.49 | 15.82 | 15.04 | 15.10 | 14.88 | qfq | 5,339,434 | 82,226,127 | -4.19% |
| 2024-08-01 | 15.72 | 15.96 | 15.61 | 15.76 | 15.53 | qfq | 4,868,798 | 76,738,780 | -0.44% |
| 2024-07-31 | 15.38 | 15.84 | 15.28 | 15.83 | 15.60 | qfq | 6,235,048 | 97,633,736 | 1.60% |
| 2024-07-30 | 16.00 | 16.26 | 15.45 | 15.58 | 15.35 | qfq | 7,330,420 | 115,053,899 | -3.35% |
| 2024-07-29 | 16.28 | 16.35 | 15.74 | 16.12 | 15.88 | qfq | 8,587,573 | 137,440,863 | -3.76% |
| 2024-07-26 | 16.13 | 18.37 | 15.80 | 16.75 | 16.50 | qfq | 14,654,043 | 249,227,763 | 3.84% |
| 2024-07-25 | 15.72 | 16.38 | 15.58 | 16.13 | 15.89 | qfq | 8,620,655 | 138,198,240 | -1.47% |
| 2024-07-24 | 16.79 | 17.13 | 15.65 | 16.37 | 16.13 | qfq | 13,212,192 | 215,886,279 | -4.32% |
| 2024-07-23 | 18.35 | 18.35 | 16.59 | 17.11 | 16.86 | qfq | 19,220,847 | 331,036,965 | -6.81% |
| 2024-07-22 | 16.21 | 18.36 | 16.21 | 18.36 | 18.09 | qfq | 9,999,703 | 179,915,815 | 20.00% |
| 2024-07-19 | 14.79 | 15.30 | 14.50 | 15.30 | 15.08 | qfq | 2,398,053 | 35,845,783 | 4.51% |
| 2024-07-18 | 14.11 | 14.65 | 13.75 | 14.64 | 14.43 | qfq | 2,129,053 | 30,370,947 | 3.24% |
| 2024-07-17 | 14.48 | 14.60 | 14.18 | 14.18 | 13.97 | qfq | 1,035,055 | 14,841,956 | -2.21% |
| 2024-07-16 | 14.25 | 14.55 | 14.12 | 14.50 | 14.29 | qfq | 2,156,095 | 31,021,375 | 0.69% |
| 2024-07-15 | 14.52 | 14.58 | 13.87 | 14.40 | 14.19 | qfq | 2,418,848 | 34,410,144 | -2.17% |
| 2024-07-12 | 14.14 | 14.89 | 14.10 | 14.72 | 14.50 | qfq | 3,402,148 | 49,489,127 | 4.03% |
| 2024-07-11 | 13.54 | 14.27 | 13.50 | 14.15 | 13.94 | qfq | 2,947,453 | 41,287,294 | 6.79% |
| 2024-07-10 | 13.41 | 13.71 | 13.23 | 13.25 | 13.06 | qfq | 1,320,000 | 17,779,365 | -2.43% |
| 2024-07-09 | 13.27 | 13.60 | 12.91 | 13.58 | 13.38 | qfq | 1,497,754 | 19,940,694 | 1.72% |
| 2024-07-08 | 13.98 | 13.98 | 13.30 | 13.35 | 13.15 | qfq | 1,409,854 | 19,026,660 | -3.89% |
| 2024-07-05 | 13.68 | 14.01 | 13.41 | 13.89 | 13.69 | qfq | 1,442,754 | 19,905,819 | 1.76% |
| 2024-07-04 | 14.33 | 14.39 | 13.56 | 13.65 | 13.45 | qfq | 1,572,897 | 21,773,700 | -4.21% |
| 2024-07-03 | 14.50 | 14.53 | 14.20 | 14.25 | 14.04 | qfq | 1,113,876 | 15,972,436 | -1.72% |
| 2024-07-02 | 14.45 | 14.59 | 14.31 | 14.50 | 14.29 | qfq | 1,145,383 | 16,568,461 | 0.21% |
| 2024-07-01 | 14.27 | 14.58 | 14.11 | 14.47 | 14.26 | qfq | 1,455,800 | 20,889,943 | 0.91% |
| 2024-06-28 | 14.05 | 14.58 | 14.02 | 14.34 | 14.13 | qfq | 1,475,297 | 21,242,602 | 2.28% |
| 2024-06-27 | 14.28 | 14.55 | 14.02 | 14.02 | 13.81 | qfq | 1,604,289 | 22,955,045 | -1.82% |
| 2024-06-26 | 13.66 | 14.32 | 13.40 | 14.28 | 14.07 | qfq | 1,268,817 | 17,639,349 | 4.16% |
| 2024-06-25 | 13.53 | 14.07 | 13.43 | 13.71 | 13.36 | qfq | 1,498,122 | 20,714,910 | 1.78% |
| 2024-06-24 | 14.01 | 14.18 | 13.30 | 13.47 | 13.13 | qfq | 1,721,300 | 23,452,188 | -5.21% |
| 2024-06-21 | 14.31 | 14.48 | 14.03 | 14.21 | 13.85 | qfq | 1,120,595 | 16,008,477 | -0.49% |
| 2024-06-20 | 14.88 | 14.88 | 14.25 | 14.28 | 13.92 | qfq | 1,400,437 | 20,248,315 | -3.12% |
| 2024-06-19 | 14.68 | 14.94 | 14.65 | 14.74 | 14.37 | qfq | 1,250,700 | 18,489,898 | -0.54% |
| 2024-06-18 | 14.60 | 14.90 | 14.47 | 14.82 | 14.45 | qfq | 1,120,800 | 16,532,515 | 1.86% |
| 2024-06-17 | 14.61 | 14.82 | 14.43 | 14.55 | 14.18 | qfq | 1,158,970 | 16,948,406 | -1.22% |
| 2024-06-14 | 14.66 | 14.93 | 14.45 | 14.73 | 14.36 | qfq | 1,332,253 | 19,657,581 | 0.34% |
| 2024-06-13 | 14.67 | 14.88 | 14.43 | 14.68 | 14.31 | qfq | 1,768,553 | 25,963,541 | 0.82% |
| 2024-06-12 | 14.29 | 14.76 | 14.22 | 14.56 | 14.19 | qfq | 1,448,187 | 21,073,242 | 1.89% |
| 2024-06-11 | 14.28 | 14.30 | 13.86 | 14.29 | 13.93 | qfq | 1,364,695 | 19,251,488 | 0.07% |
| 2024-06-07 | 14.00 | 14.36 | 13.91 | 14.28 | 13.92 | qfq | 1,979,200 | 28,091,849 | 3.85% |
| 2024-06-06 | 14.50 | 14.65 | 13.55 | 13.75 | 13.40 | qfq | 2,295,200 | 32,025,260 | -5.17% |
| 2024-06-05 | 14.81 | 14.85 | 14.45 | 14.50 | 14.13 | qfq | 1,905,884 | 27,794,205 | -2.16% |
| 2024-06-04 | 15.19 | 15.22 | 14.43 | 14.82 | 14.45 | qfq | 2,923,092 | 42,883,697 | -3.58% |
| 2024-06-03 | 16.13 | 16.15 | 15.15 | 15.37 | 14.98 | qfq | 3,290,831 | 51,181,189 | -5.12% |
| 2024-05-31 | 16.20 | 16.41 | 15.88 | 16.20 | 15.79 | qfq | 2,567,395 | 41,493,776 | 0.06% |
| 2024-05-30 | 16.28 | 16.66 | 16.06 | 16.19 | 15.78 | qfq | 3,340,333 | 54,577,793 | -1.34% |
| 2024-05-29 | 15.83 | 16.78 | 15.70 | 16.41 | 16.00 | qfq | 4,147,098 | 67,208,408 | 2.24% |
| 2024-05-28 | 15.53 | 16.44 | 15.45 | 16.05 | 15.64 | qfq | 3,410,906 | 54,553,802 | 3.15% |
| 2024-05-27 | 15.63 | 15.76 | 15.19 | 15.56 | 15.17 | qfq | 1,501,170 | 23,166,053 | 0.00% |
| 2024-05-24 | 15.74 | 16.08 | 15.54 | 15.56 | 15.17 | qfq | 1,280,561 | 20,188,903 | -1.08% |
| 2024-05-23 | 16.18 | 16.21 | 15.65 | 15.73 | 15.33 | qfq | 1,441,461 | 22,890,922 | -3.08% |
| 2024-05-22 | 15.94 | 16.27 | 15.88 | 16.23 | 15.82 | qfq | 1,365,153 | 22,007,304 | 1.82% |
| 2024-05-21 | 16.29 | 16.31 | 15.82 | 15.94 | 15.54 | qfq | 1,551,514 | 24,857,571 | -2.21% |
| 2024-05-20 | 16.30 | 16.61 | 16.23 | 16.30 | 15.89 | qfq | 1,800,700 | 29,489,386 | 0.12% |
| 2024-05-17 | 15.83 | 16.33 | 15.73 | 16.28 | 15.87 | qfq | 2,019,700 | 32,607,056 | 2.71% |
| 2024-05-16 | 15.74 | 16.03 | 15.73 | 15.85 | 15.45 | qfq | 1,600,061 | 25,410,043 | 0.70% |
| 2024-05-15 | 15.93 | 16.09 | 15.70 | 15.74 | 15.34 | qfq | 1,504,500 | 23,894,425 | -1.19% |
| 2024-05-14 | 16.00 | 16.20 | 15.85 | 15.93 | 15.53 | qfq | 1,616,700 | 25,823,648 | 0.38% |
| 2024-05-13 | 16.32 | 16.33 | 15.72 | 15.87 | 15.47 | qfq | 2,261,599 | 36,088,650 | -2.22% |
| 2024-05-10 | 17.01 | 17.02 | 16.23 | 16.23 | 15.82 | qfq | 3,668,599 | 60,570,479 | -4.59% |
| 2024-05-09 | 16.43 | 17.20 | 16.35 | 17.01 | 16.58 | qfq | 5,264,749 | 88,476,684 | 2.53% |
| 2024-05-08 | 16.80 | 17.94 | 16.33 | 16.59 | 16.17 | qfq | 8,131,664 | 137,708,522 | -1.37% |
| 2024-05-07 | 15.77 | 16.88 | 15.56 | 16.82 | 16.40 | qfq | 5,058,048 | 82,257,383 | 6.79% |
| 2024-05-06 | 15.41 | 15.77 | 15.41 | 15.75 | 15.35 | qfq | 1,916,453 | 29,990,893 | 3.82% |
| 2024-04-30 | 15.48 | 15.60 | 15.03 | 15.17 | 14.79 | qfq | 1,983,065 | 30,228,375 | -1.37% |
| 2024-04-29 | 14.72 | 15.43 | 14.61 | 15.38 | 14.99 | qfq | 2,735,736 | 41,624,451 | 4.27% |
| 2024-04-26 | 14.74 | 14.87 | 14.50 | 14.75 | 14.38 | qfq | 2,218,600 | 32,643,124 | -0.27% |
| 2024-04-25 | 14.68 | 15.10 | 14.62 | 14.79 | 14.42 | qfq | 2,209,422 | 32,788,275 | -0.67% |
| 2024-04-24 | 14.41 | 14.96 | 14.41 | 14.89 | 14.51 | qfq | 2,276,661 | 33,641,908 | 3.33% |
| 2024-04-23 | 14.10 | 14.51 | 14.03 | 14.41 | 14.05 | qfq | 1,959,998 | 28,119,266 | 2.27% |
| 2024-04-22 | 14.56 | 14.58 | 13.93 | 14.09 | 13.73 | qfq | 2,064,702 | 29,361,537 | -3.23% |
| 2024-04-19 | 14.31 | 14.66 | 14.05 | 14.56 | 14.19 | qfq | 2,755,891 | 39,680,635 | 1.75% |
| 2024-04-18 | 14.52 | 14.69 | 14.12 | 14.31 | 13.95 | qfq | 2,563,053 | 36,903,838 | -2.12% |
| 2024-04-17 | 13.61 | 14.64 | 13.57 | 14.62 | 14.25 | qfq | 3,222,402 | 46,307,534 | 10.01% |
| 2024-04-16 | 14.80 | 14.80 | 13.21 | 13.29 | 12.95 | qfq | 3,464,303 | 47,556,422 | -10.02% |
| 2024-04-15 | 15.71 | 16.07 | 14.25 | 14.77 | 14.40 | qfq | 4,294,756 | 64,340,098 | -7.57% |
| 2024-04-12 | 16.46 | 16.81 | 15.90 | 15.98 | 15.58 | qfq | 3,391,076 | 55,232,228 | -2.80% |
| 2024-04-11 | 16.29 | 16.86 | 16.10 | 16.44 | 16.03 | qfq | 4,103,131 | 67,602,332 | -2.43% |
| 2024-04-10 | 16.88 | 17.65 | 16.55 | 16.85 | 16.42 | qfq | 5,779,580 | 98,674,313 | -1.81% |
| 2024-04-09 | 16.19 | 17.67 | 15.90 | 17.16 | 16.73 | qfq | 5,766,605 | 98,154,014 | 6.45% |
| 2024-04-08 | 16.82 | 16.96 | 15.98 | 16.12 | 15.71 | qfq | 4,401,607 | 71,821,218 | -5.51% |
| 2024-04-03 | 16.96 | 17.87 | 16.71 | 17.06 | 16.63 | qfq | 5,302,186 | 90,754,107 | -0.52% |
| 2024-04-02 | 17.66 | 18.21 | 17.07 | 17.15 | 16.72 | qfq | 8,266,152 | 145,660,080 | 2.63% |
| 2024-04-01 | 16.47 | 16.92 | 16.23 | 16.71 | 16.29 | qfq | 3,619,659 | 59,733,113 | 2.08% |
| 2024-03-29 | 15.81 | 16.45 | 15.80 | 16.37 | 15.96 | qfq | 3,171,595 | 51,544,175 | 3.54% |
| 2024-03-28 | 15.29 | 15.95 | 15.21 | 15.81 | 15.41 | qfq | 2,721,823 | 42,685,148 | 3.13% |
| 2024-03-27 | 15.99 | 16.10 | 15.27 | 15.33 | 14.94 | qfq | 2,689,544 | 41,966,328 | -4.19% |
| 2024-03-26 | 15.96 | 16.15 | 15.40 | 16.00 | 15.60 | qfq | 3,353,400 | 52,874,660 | 0.50% |
| 2024-03-25 | 16.66 | 16.87 | 15.90 | 15.92 | 15.52 | qfq | 3,500,192 | 57,107,826 | -4.78% |
| 2024-03-22 | 17.24 | 17.34 | 16.59 | 16.72 | 16.30 | qfq | 4,181,543 | 70,582,203 | -3.85% |
| 2024-03-21 | 17.09 | 17.63 | 16.62 | 17.39 | 16.95 | qfq | 5,854,583 | 100,688,661 | 1.34% |
| 2024-03-20 | 16.74 | 17.17 | 16.60 | 17.16 | 16.73 | qfq | 3,756,095 | 63,600,685 | 2.51% |
| 2024-03-19 | 17.00 | 17.12 | 16.69 | 16.74 | 16.32 | qfq | 3,734,676 | 62,977,156 | -0.83% |
| 2024-03-18 | 16.50 | 16.92 | 16.45 | 16.88 | 16.45 | qfq | 3,966,328 | 66,294,261 | 2.49% |
| 2024-03-15 | 16.31 | 16.75 | 16.20 | 16.47 | 16.05 | qfq | 3,564,676 | 58,517,674 | 0.67% |
| 2024-03-14 | 16.68 | 16.82 | 16.01 | 16.36 | 15.95 | qfq | 4,425,828 | 72,530,458 | -2.79% |
| 2024-03-13 | 16.70 | 17.23 | 16.46 | 16.83 | 16.41 | qfq | 5,002,299 | 84,120,407 | -0.30% |
| 2024-03-12 | 16.43 | 17.38 | 16.28 | 16.88 | 16.45 | qfq | 5,691,900 | 95,413,728 | 2.30% |
| 2024-03-11 | 16.26 | 16.79 | 16.10 | 16.50 | 16.08 | qfq | 5,310,611 | 87,018,305 | 1.98% |
| 2024-03-08 | 16.27 | 16.48 | 15.73 | 16.18 | 15.77 | qfq | 5,995,885 | 96,476,970 | -3.98% |
| 2024-03-07 | 15.87 | 17.28 | 15.47 | 16.85 | 16.42 | qfq | 8,113,226 | 131,526,876 | 7.05% |
| 2024-03-06 | 14.83 | 16.07 | 14.70 | 15.74 | 15.34 | qfq | 5,508,212 | 85,874,693 | 6.28% |
| 2024-03-05 | 15.28 | 15.28 | 14.76 | 14.81 | 14.44 | qfq | 2,047,397 | 30,599,502 | -3.14% |
| 2024-03-04 | 15.45 | 15.67 | 14.81 | 15.29 | 14.90 | qfq | 2,307,655 | 35,044,108 | -0.84% |
| 2024-03-01 | 15.39 | 15.68 | 15.09 | 15.42 | 15.03 | qfq | 2,529,000 | 38,865,072 | 0.39% |
| 2024-02-29 | 14.39 | 15.36 | 14.24 | 15.36 | 14.97 | qfq | 3,803,602 | 56,826,209 | 4.85% |
| 2024-02-28 | 16.53 | 17.05 | 14.21 | 14.65 | 14.28 | qfq | 5,743,001 | 90,573,042 | -11.16% |
| 2024-02-27 | 15.82 | 16.49 | 15.78 | 16.49 | 16.07 | qfq | 3,235,726 | 52,488,588 | 3.84% |
| 2024-02-26 | 15.89 | 16.48 | 15.57 | 15.88 | 15.48 | qfq | 4,962,980 | 79,786,007 | 1.40% |
| 2024-02-23 | 15.19 | 15.74 | 15.02 | 15.66 | 15.26 | qfq | 2,712,554 | 41,634,944 | 4.12% |
| 2024-02-22 | 14.40 | 15.19 | 14.40 | 15.04 | 14.66 | qfq | 3,487,652 | 51,392,739 | 3.37% |
| 2024-02-21 | 13.99 | 15.19 | 13.95 | 14.55 | 14.18 | qfq | 3,883,987 | 57,055,490 | 3.41% |
| 2024-02-20 | 13.99 | 14.19 | 13.58 | 14.07 | 13.71 | qfq | 3,530,456 | 49,052,429 | 1.59% |
| 2024-02-19 | 13.08 | 14.78 | 13.08 | 13.85 | 13.50 | qfq | 5,596,031 | 77,944,375 | 6.70% |
| 2024-02-08 | 11.36 | 13.05 | 11.12 | 12.98 | 12.65 | qfq | 5,409,915 | 64,950,714 | 18.11% |
| 2024-02-07 | 11.97 | 11.99 | 10.86 | 10.99 | 10.71 | qfq | 4,405,101 | 50,013,006 | -8.26% |
| 2024-02-06 | 11.99 | 12.75 | 10.71 | 11.98 | 11.68 | qfq | 5,169,365 | 59,742,007 | -0.08% |
| 2024-02-05 | 14.25 | 14.42 | 11.76 | 11.99 | 11.69 | qfq | 4,393,253 | 54,992,307 | -17.42% |
| 2024-02-02 | 15.35 | 15.98 | 13.98 | 14.52 | 14.15 | qfq | 2,860,594 | 42,499,003 | -6.50% |
| 2024-02-01 | 15.99 | 16.06 | 15.14 | 15.53 | 15.14 | qfq | 2,325,355 | 36,219,058 | -2.88% |
| 2024-01-31 | 17.50 | 17.53 | 15.80 | 15.99 | 15.59 | qfq | 2,278,964 | 37,479,309 | -7.73% |
| 2024-01-30 | 18.00 | 18.11 | 17.23 | 17.33 | 16.89 | qfq | 1,369,993 | 24,241,640 | -4.94% |
| 2024-01-29 | 19.10 | 19.29 | 18.00 | 18.23 | 17.77 | qfq | 1,755,819 | 32,374,288 | -4.50% |
| 2024-01-26 | 19.02 | 19.56 | 18.99 | 19.09 | 18.61 | qfq | 1,347,441 | 25,900,464 | 0.32% |
| 2024-01-25 | 18.39 | 19.04 | 18.04 | 19.03 | 18.55 | qfq | 1,654,915 | 30,845,318 | 3.76% |
| 2024-01-24 | 18.08 | 18.56 | 17.60 | 18.34 | 17.88 | qfq | 1,969,916 | 35,605,995 | 1.61% |
| 2024-01-23 | 18.00 | 18.70 | 17.68 | 18.05 | 17.59 | qfq | 2,249,542 | 40,396,257 | -2.43% |
| 2024-01-22 | 19.96 | 20.00 | 18.21 | 18.50 | 18.03 | qfq | 1,725,902 | 32,995,649 | -6.66% |
| 2024-01-19 | 20.30 | 20.50 | 19.82 | 19.82 | 19.32 | qfq | 1,220,547 | 24,467,058 | -2.17% |
| 2024-01-18 | 20.95 | 21.14 | 19.71 | 20.26 | 19.75 | qfq | 2,047,437 | 41,563,008 | -2.74% |
| 2024-01-17 | 21.69 | 21.69 | 20.80 | 20.83 | 20.30 | qfq | 1,034,300 | 21,962,195 | -3.56% |
| 2024-01-16 | 21.80 | 21.95 | 21.25 | 21.60 | 21.05 | qfq | 1,070,042 | 23,081,698 | -0.92% |
| 2024-01-15 | 22.02 | 22.14 | 21.66 | 21.80 | 21.25 | qfq | 1,107,000 | 24,229,566 | -1.22% |
| 2024-01-12 | 22.28 | 22.63 | 22.06 | 22.07 | 21.51 | qfq | 975,657 | 21,763,411 | -0.90% |
| 2024-01-11 | 21.97 | 22.36 | 21.83 | 22.27 | 21.71 | qfq | 981,889 | 21,652,081 | 1.64% |
| 2024-01-10 | 22.40 | 22.44 | 21.89 | 21.91 | 21.36 | qfq | 1,142,373 | 25,260,867 | -1.53% |
| 2024-01-09 | 21.92 | 22.48 | 21.92 | 22.25 | 21.69 | qfq | 1,428,709 | 31,707,007 | 1.27% |
| 2024-01-08 | 22.45 | 22.67 | 21.93 | 21.97 | 21.42 | qfq | 1,260,100 | 27,922,710 | -1.48% |
| 2024-01-05 | 22.81 | 22.99 | 22.19 | 22.30 | 21.74 | qfq | 1,165,404 | 26,262,746 | -1.76% |
| 2024-01-04 | 22.95 | 22.99 | 22.58 | 22.70 | 22.13 | qfq | 1,550,708 | 35,234,863 | 0.00% |
| 2024-01-03 | 23.13 | 23.24 | 22.55 | 22.70 | 22.13 | qfq | 1,424,719 | 32,485,487 | -2.16% |
| 2024-01-02 | 22.91 | 23.30 | 22.81 | 23.20 | 22.61 | qfq | 1,569,829 | 36,328,815 | 1.75% |
| 2023-12-29 | 22.72 | 22.97 | 22.32 | 22.80 | 22.22 | qfq | 1,740,067 | 39,573,328 | 0.75% |
| 2023-12-28 | 21.80 | 22.94 | 21.51 | 22.63 | 22.06 | qfq | 2,553,102 | 56,863,556 | 4.82% |
| 2023-12-27 | 21.68 | 21.80 | 21.30 | 21.59 | 21.05 | qfq | 1,388,884 | 29,870,781 | 0.56% |
| 2023-12-26 | 22.15 | 22.15 | 21.36 | 21.47 | 20.93 | qfq | 1,379,950 | 29,750,670 | -2.72% |
| 2023-12-25 | 21.95 | 22.29 | 21.84 | 22.07 | 21.51 | qfq | 1,452,855 | 32,041,542 | -0.27% |
| 2023-12-22 | 22.43 | 22.68 | 21.97 | 22.13 | 21.57 | qfq | 1,494,932 | 33,240,882 | -1.34% |
| 2023-12-21 | 22.10 | 22.54 | 21.62 | 22.43 | 21.86 | qfq | 2,684,251 | 59,355,693 | 0.04% |
| 2023-12-20 | 23.77 | 23.77 | 21.77 | 22.42 | 21.85 | qfq | 3,873,849 | 86,927,028 | -4.15% |
| 2023-12-19 | 23.29 | 23.58 | 23.00 | 23.39 | 22.80 | qfq | 542,946 | 12,641,347 | 0.43% |
| 2023-12-18 | 23.69 | 23.75 | 23.19 | 23.29 | 22.70 | qfq | 687,053 | 16,101,427 | -1.48% |
| 2023-12-15 | 23.74 | 24.05 | 23.62 | 23.64 | 23.04 | qfq | 339,842 | 8,075,790 | -0.38% |
| 2023-12-14 | 24.12 | 24.12 | 23.72 | 23.73 | 23.13 | qfq | 337,053 | 8,046,072 | -0.67% |
| 2023-12-13 | 23.99 | 24.09 | 23.60 | 23.89 | 23.29 | qfq | 455,600 | 10,885,123 | -0.50% |
| 2023-12-12 | 24.06 | 24.18 | 23.77 | 24.01 | 23.40 | qfq | 483,712 | 11,572,326 | -0.08% |
| 2023-12-11 | 23.78 | 24.12 | 23.37 | 24.03 | 23.42 | qfq | 736,700 | 17,604,585 | 1.14% |
| 2023-12-08 | 24.56 | 24.66 | 23.70 | 23.76 | 23.16 | qfq | 708,600 | 17,058,011 | -2.62% |
| 2023-12-07 | 24.69 | 24.69 | 24.22 | 24.40 | 23.78 | qfq | 502,753 | 12,252,094 | -1.05% |
| 2023-12-06 | 24.62 | 25.13 | 24.47 | 24.66 | 24.04 | qfq | 689,195 | 17,093,705 | 0.65% |
| 2023-12-05 | 25.08 | 25.08 | 24.50 | 24.50 | 23.88 | qfq | 470,000 | 11,608,694 | -2.12% |
| 2023-12-04 | 25.18 | 25.38 | 24.79 | 25.03 | 24.40 | qfq | 610,500 | 15,243,360 | -0.60% |
| 2023-12-01 | 25.55 | 25.55 | 24.97 | 25.18 | 24.54 | qfq | 472,575 | 11,877,533 | -0.75% |
| 2023-11-30 | 25.50 | 25.84 | 25.00 | 25.37 | 24.73 | qfq | 522,200 | 13,212,737 | -0.70% |
| 2023-11-29 | 25.85 | 26.06 | 25.52 | 25.55 | 24.91 | qfq | 645,940 | 16,643,688 | -1.20% |
| 2023-11-28 | 26.14 | 26.14 | 25.11 | 25.86 | 25.21 | qfq | 866,235 | 22,322,223 | 1.37% |
| 2023-11-27 | 25.26 | 25.64 | 25.17 | 25.51 | 24.87 | qfq | 428,340 | 10,869,826 | 1.23% |
| 2023-11-24 | 25.73 | 25.73 | 25.16 | 25.20 | 24.56 | qfq | 367,940 | 9,303,990 | -1.98% |
| 2023-11-23 | 25.47 | 25.75 | 25.47 | 25.71 | 25.06 | qfq | 313,200 | 8,022,825 | 0.98% |
| 2023-11-22 | 25.55 | 25.82 | 25.40 | 25.46 | 24.82 | qfq | 464,100 | 11,857,221 | -0.86% |
| 2023-11-21 | 26.13 | 26.13 | 25.60 | 25.68 | 25.03 | qfq | 388,924 | 10,025,710 | -0.85% |
| 2023-11-20 | 26.00 | 26.14 | 25.47 | 25.90 | 25.25 | qfq | 552,167 | 14,224,136 | 1.29% |
| 2023-11-17 | 25.33 | 25.75 | 25.25 | 25.57 | 24.92 | qfq | 592,250 | 15,110,282 | 0.95% |
| 2023-11-16 | 25.68 | 25.68 | 25.30 | 25.33 | 24.69 | qfq | 475,800 | 12,100,135 | -1.25% |
| 2023-11-15 | 25.56 | 25.81 | 25.45 | 25.65 | 25.00 | qfq | 637,200 | 16,335,088 | 0.90% |
| 2023-11-14 | 25.98 | 25.98 | 25.29 | 25.42 | 24.78 | qfq | 490,490 | 12,491,125 | -0.43% |
| 2023-11-13 | 25.72 | 25.78 | 25.27 | 25.53 | 24.89 | qfq | 928,806 | 23,623,344 | 0.75% |
| 2023-11-10 | 25.20 | 25.38 | 25.01 | 25.34 | 24.70 | qfq | 389,945 | 9,824,267 | 0.56% |
| 2023-11-09 | 25.18 | 25.57 | 25.13 | 25.20 | 24.56 | qfq | 479,755 | 12,121,712 | -0.40% |
| 2023-11-08 | 25.23 | 25.40 | 25.04 | 25.30 | 24.66 | qfq | 558,175 | 14,088,928 | 0.00% |
| 2023-11-07 | 25.40 | 25.45 | 25.07 | 25.30 | 24.66 | qfq | 559,175 | 14,155,512 | -0.35% |
| 2023-11-06 | 24.60 | 25.46 | 24.50 | 25.39 | 24.75 | qfq | 1,027,508 | 25,839,592 | 3.89% |
| 2023-11-03 | 24.25 | 24.74 | 23.93 | 24.44 | 23.82 | qfq | 723,006 | 17,721,338 | 1.62% |
| 2023-11-02 | 24.54 | 24.77 | 23.93 | 24.05 | 23.44 | qfq | 591,936 | 14,301,009 | -2.20% |
| 2023-11-01 | 24.19 | 24.67 | 24.08 | 24.59 | 23.97 | qfq | 937,462 | 22,931,066 | 1.91% |
| 2023-10-31 | 24.22 | 24.39 | 23.76 | 24.13 | 23.52 | qfq | 845,838 | 20,325,279 | -0.37% |
| 2023-10-30 | 24.22 | 24.83 | 24.01 | 24.22 | 23.61 | qfq | 818,842 | 19,888,119 | -0.82% |
| 2023-10-27 | 23.60 | 24.43 | 23.32 | 24.42 | 23.80 | qfq | 1,195,316 | 28,691,555 | 2.22% |
| 2023-10-26 | 24.20 | 24.28 | 23.13 | 23.89 | 23.29 | qfq | 1,078,407 | 25,400,978 | -2.33% |
| 2023-10-25 | 24.39 | 24.83 | 24.34 | 24.46 | 23.84 | qfq | 437,500 | 10,733,584 | 0.78% |
| 2023-10-24 | 23.40 | 24.32 | 23.13 | 24.27 | 23.66 | qfq | 848,100 | 20,348,310 | 3.72% |
| 2023-10-23 | 24.32 | 24.75 | 23.18 | 23.40 | 22.81 | qfq | 911,600 | 21,503,060 | -3.82% |
| 2023-10-20 | 24.19 | 25.10 | 24.10 | 24.33 | 23.72 | qfq | 796,916 | 19,634,365 | 0.62% |
| 2023-10-19 | 24.52 | 24.84 | 24.13 | 24.18 | 23.57 | qfq | 439,300 | 10,690,135 | -1.27% |
| 2023-10-18 | 25.00 | 25.00 | 24.44 | 24.49 | 23.87 | qfq | 479,100 | 11,778,456 | -2.04% |
| 2023-10-17 | 24.75 | 25.27 | 24.75 | 25.00 | 24.37 | qfq | 528,600 | 13,217,345 | 0.00% |
| 2023-10-16 | 25.22 | 25.23 | 24.82 | 25.00 | 24.37 | qfq | 819,637 | 20,491,949 | -0.91% |
| 2023-10-13 | 25.66 | 25.76 | 24.97 | 25.23 | 24.59 | qfq | 827,753 | 20,880,740 | -2.17% |
| 2023-10-12 | 25.57 | 26.08 | 25.34 | 25.79 | 25.14 | qfq | 869,353 | 22,357,914 | 0.90% |
| 2023-10-11 | 25.43 | 25.68 | 25.25 | 25.56 | 24.91 | qfq | 510,200 | 13,019,694 | 0.63% |
| 2023-10-10 | 25.54 | 25.80 | 25.30 | 25.40 | 24.76 | qfq | 582,500 | 14,849,085 | -0.12% |
| 2023-10-09 | 25.74 | 25.83 | 25.35 | 25.43 | 24.79 | qfq | 582,724 | 14,869,087 | -1.20% |
| 2023-09-28 | 25.72 | 26.07 | 25.55 | 25.74 | 25.09 | qfq | 766,332 | 19,790,115 | 0.12% |
| 2023-09-27 | 25.17 | 26.18 | 24.96 | 25.71 | 25.06 | qfq | 1,213,997 | 31,231,612 | 2.55% |
| 2023-09-26 | 25.46 | 25.53 | 24.90 | 25.07 | 24.44 | qfq | 513,929 | 12,955,712 | -1.57% |
| 2023-09-25 | 25.58 | 25.74 | 25.21 | 25.47 | 24.83 | qfq | 392,186 | 9,966,486 | -0.66% |
| 2023-09-22 | 25.11 | 25.64 | 24.87 | 25.64 | 24.99 | qfq | 490,773 | 12,455,901 | 2.52% |
| 2023-09-21 | 25.13 | 25.35 | 24.97 | 25.01 | 24.38 | qfq | 323,721 | 8,128,045 | -0.48% |
| 2023-09-20 | 25.39 | 25.56 | 25.07 | 25.13 | 24.50 | qfq | 324,724 | 8,214,257 | -1.02% |
| 2023-09-19 | 25.89 | 25.89 | 25.24 | 25.39 | 24.75 | qfq | 469,656 | 11,926,678 | -1.89% |
| 2023-09-18 | 25.10 | 26.19 | 25.03 | 25.88 | 25.23 | qfq | 577,300 | 14,911,289 | 2.05% |
| 2023-09-15 | 25.26 | 25.58 | 25.11 | 25.36 | 24.72 | qfq | 385,705 | 9,767,830 | 0.40% |
| 2023-09-14 | 25.49 | 25.53 | 24.98 | 25.26 | 24.62 | qfq | 494,353 | 12,468,986 | -1.21% |
| 2023-09-13 | 25.97 | 25.99 | 25.30 | 25.57 | 24.92 | qfq | 500,100 | 12,765,401 | -1.20% |
| 2023-09-12 | 26.08 | 26.12 | 25.76 | 25.88 | 25.23 | qfq | 355,100 | 9,192,310 | -0.50% |
| 2023-09-11 | 25.73 | 26.15 | 25.46 | 26.01 | 25.35 | qfq | 595,453 | 15,395,478 | 0.85% |
| 2023-09-08 | 25.59 | 25.95 | 25.51 | 25.79 | 25.14 | qfq | 296,300 | 7,635,506 | 0.39% |
| 2023-09-07 | 26.38 | 26.38 | 25.59 | 25.69 | 25.04 | qfq | 575,238 | 14,851,890 | -2.25% |
| 2023-09-06 | 25.89 | 26.29 | 25.88 | 26.28 | 25.62 | qfq | 513,400 | 13,405,725 | 1.31% |
| 2023-09-05 | 26.14 | 26.28 | 25.89 | 25.94 | 25.29 | qfq | 499,963 | 13,007,621 | -0.80% |
| 2023-09-04 | 26.26 | 26.40 | 25.85 | 26.15 | 25.49 | qfq | 635,250 | 16,552,484 | 0.27% |
| 2023-09-01 | 25.85 | 26.35 | 25.69 | 26.08 | 25.42 | qfq | 568,400 | 14,725,096 | -0.42% |
| 2023-08-31 | 26.25 | 26.27 | 25.80 | 26.19 | 25.53 | qfq | 670,909 | 17,527,439 | 0.27% |
| 2023-08-30 | 25.89 | 26.50 | 25.65 | 26.12 | 25.46 | qfq | 807,613 | 21,167,842 | 0.89% |
| 2023-08-29 | 24.17 | 25.93 | 24.07 | 25.89 | 25.24 | qfq | 1,487,150 | 37,792,120 | 6.32% |
| 2023-08-28 | 25.31 | 25.32 | 24.15 | 24.35 | 23.74 | qfq | 934,553 | 23,185,199 | 0.83% |
| 2023-08-25 | 24.85 | 25.09 | 24.06 | 24.15 | 23.54 | qfq | 856,380 | 20,984,078 | -3.28% |
| 2023-08-24 | 25.16 | 25.55 | 24.51 | 24.97 | 24.34 | qfq | 970,316 | 24,190,812 | -1.58% |
| 2023-08-23 | 25.65 | 25.73 | 25.13 | 25.37 | 24.73 | qfq | 805,134 | 20,492,921 | -1.09% |
| 2023-08-22 | 25.39 | 25.73 | 24.81 | 25.65 | 25.00 | qfq | 1,607,648 | 40,565,177 | 2.07% |
| 2023-08-21 | 25.52 | 26.01 | 25.06 | 25.13 | 24.50 | qfq | 979,920 | 24,916,936 | -2.71% |
| 2023-08-18 | 25.93 | 26.29 | 25.68 | 25.83 | 25.18 | qfq | 795,552 | 20,691,370 | -0.35% |
| 2023-08-17 | 25.57 | 26.03 | 25.20 | 25.92 | 25.27 | qfq | 842,644 | 21,644,722 | 0.86% |
| 2023-08-16 | 25.44 | 25.78 | 25.32 | 25.70 | 25.05 | qfq | 674,906 | 17,300,539 | 0.12% |
| 2023-08-15 | 25.56 | 25.76 | 25.13 | 25.67 | 25.02 | qfq | 665,300 | 16,962,521 | 0.27% |
| 2023-08-14 | 25.02 | 25.62 | 24.99 | 25.60 | 24.95 | qfq | 673,950 | 17,058,947 | 1.63% |
| 2023-08-11 | 25.70 | 25.76 | 25.16 | 25.19 | 24.55 | qfq | 722,600 | 18,399,195 | -1.64% |
| 2023-08-10 | 25.51 | 25.90 | 25.27 | 25.61 | 24.96 | qfq | 780,169 | 19,979,388 | 0.43% |
| 2023-08-09 | 26.45 | 26.45 | 25.20 | 25.50 | 24.86 | qfq | 734,753 | 18,790,656 | -1.20% |
| 2023-08-08 | 25.94 | 25.94 | 25.53 | 25.81 | 25.16 | qfq | 507,094 | 13,021,054 | -0.27% |
| 2023-08-07 | 26.13 | 26.30 | 25.80 | 25.88 | 25.23 | qfq | 555,549 | 14,419,204 | -0.73% |
| 2023-08-04 | 26.14 | 26.48 | 25.70 | 26.07 | 25.41 | qfq | 838,350 | 21,793,736 | -0.27% |
| 2023-08-03 | 26.27 | 26.36 | 25.90 | 26.14 | 25.48 | qfq | 520,900 | 13,592,153 | -0.91% |
| 2023-08-02 | 26.50 | 26.71 | 26.25 | 26.38 | 25.71 | qfq | 417,653 | 11,042,900 | -1.35% |
| 2023-08-01 | 27.09 | 27.15 | 26.52 | 26.74 | 26.07 | qfq | 610,503 | 16,308,859 | -0.52% |
| 2023-07-31 | 26.61 | 26.91 | 26.10 | 26.88 | 26.20 | qfq | 662,700 | 17,731,858 | 1.01% |
| 2023-07-28 | 26.41 | 26.64 | 25.90 | 26.61 | 25.94 | qfq | 634,900 | 16,717,492 | 0.83% |
| 2023-07-27 | 26.66 | 27.19 | 26.30 | 26.39 | 25.72 | qfq | 657,900 | 17,511,931 | -1.01% |
| 2023-07-26 | 27.15 | 27.15 | 26.63 | 26.66 | 25.99 | qfq | 418,500 | 11,199,131 | -1.08% |
| 2023-07-25 | 26.60 | 27.01 | 26.36 | 26.95 | 26.27 | qfq | 596,000 | 15,940,973 | 2.67% |
| 2023-07-24 | 26.59 | 26.87 | 26.18 | 26.25 | 25.59 | qfq | 471,153 | 12,413,293 | -0.87% |
| 2023-07-21 | 27.16 | 27.25 | 26.48 | 26.48 | 25.81 | qfq | 805,563 | 21,599,156 | -2.54% |
| 2023-07-20 | 27.63 | 27.70 | 27.15 | 27.17 | 26.48 | qfq | 594,600 | 16,271,506 | -1.24% |
| 2023-07-19 | 27.71 | 28.15 | 27.28 | 27.51 | 26.82 | qfq | 660,256 | 18,249,653 | -0.72% |
| 2023-07-18 | 27.65 | 27.76 | 27.40 | 27.71 | 27.01 | qfq | 740,224 | 20,440,676 | 0.22% |