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
本立科技301065.SZ
最近收盘价18.232026-07-17
最近交易日2026-07-17
成交量（股）1,712,300
成交额（元）31,766,961
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.1 | — | — | — | 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 | 19.00 | 19.27 | 18.05 | 18.23 | 18.23 | qfq | 1,712,300 | 31,766,961 | -4.05% |
| 2026-07-16 | 18.49 | 19.15 | 18.40 | 19.00 | 19.00 | qfq | 1,713,100 | 32,279,514 | 2.76% |
| 2026-07-15 | 18.39 | 18.72 | 18.21 | 18.49 | 18.49 | qfq | 1,279,800 | 23,690,760 | 1.20% |
| 2026-07-14 | 17.56 | 18.42 | 17.37 | 18.27 | 18.27 | qfq | 1,528,250 | 27,411,903 | 4.04% |
| 2026-07-13 | 18.02 | 18.16 | 17.36 | 17.56 | 17.56 | qfq | 1,581,107 | 28,003,905 | -3.14% |
| 2026-07-10 | 17.85 | 18.38 | 17.66 | 18.13 | 18.13 | qfq | 1,369,707 | 24,736,007 | 1.28% |
| 2026-07-09 | 18.09 | 18.35 | 17.52 | 17.90 | 17.90 | qfq | 1,145,487 | 20,461,843 | -1.21% |
| 2026-07-08 | 18.69 | 18.74 | 17.94 | 18.12 | 18.12 | qfq | 1,082,157 | 19,639,539 | -1.31% |
| 2026-07-07 | 18.95 | 18.97 | 18.26 | 18.36 | 18.36 | qfq | 1,321,050 | 24,466,386 | -3.11% |
| 2026-07-06 | 18.79 | 19.25 | 18.65 | 18.95 | 18.95 | qfq | 1,167,100 | 22,217,856 | 0.32% |
| 2026-07-03 | 18.76 | 19.15 | 18.68 | 18.89 | 18.89 | qfq | 1,832,050 | 34,678,828 | 1.89% |
| 2026-07-02 | 18.36 | 18.94 | 18.36 | 18.54 | 18.54 | qfq | 1,431,450 | 26,745,304 | 1.04% |
| 2026-07-01 | 17.62 | 18.40 | 17.57 | 18.35 | 18.35 | qfq | 1,563,100 | 28,128,298 | 3.97% |
| 2026-06-30 | 17.40 | 17.88 | 17.30 | 17.65 | 17.65 | qfq | 1,298,450 | 22,781,560 | -0.90% |
| 2026-06-29 | 17.66 | 18.03 | 17.06 | 17.81 | 17.81 | qfq | 1,814,774 | 32,026,719 | 0.85% |
| 2026-06-26 | 18.00 | 18.01 | 17.46 | 17.66 | 17.66 | qfq | 1,278,500 | 22,648,418 | -2.97% |
| 2026-06-25 | 18.68 | 18.68 | 17.91 | 18.20 | 18.20 | qfq | 1,129,450 | 20,557,205 | -2.57% |
| 2026-06-24 | 19.12 | 19.18 | 18.44 | 18.68 | 18.68 | qfq | 1,402,440 | 26,222,906 | -2.20% |
| 2026-06-23 | 18.75 | 19.38 | 18.65 | 19.10 | 19.10 | qfq | 1,445,689 | 27,686,236 | 1.33% |
| 2026-06-22 | 18.30 | 18.87 | 17.90 | 18.85 | 18.85 | qfq | 2,074,750 | 38,032,383 | 2.11% |
| 2026-06-18 | 18.75 | 18.75 | 18.28 | 18.46 | 18.46 | qfq | 1,442,424 | 26,694,370 | -1.44% |
| 2026-06-17 | 19.11 | 19.11 | 18.62 | 18.73 | 18.73 | qfq | 979,900 | 18,416,677 | -1.89% |
| 2026-06-16 | 19.03 | 19.13 | 18.60 | 19.09 | 19.09 | qfq | 1,151,707 | 21,744,352 | -1.19% |
| 2026-06-15 | 19.64 | 19.90 | 19.15 | 19.32 | 19.03 | qfq | 1,734,500 | 33,858,328 | -0.87% |
| 2026-06-12 | 19.40 | 19.53 | 19.05 | 19.49 | 19.20 | qfq | 1,222,219 | 23,678,248 | 1.30% |
| 2026-06-11 | 19.27 | 19.56 | 18.83 | 19.24 | 18.95 | qfq | 989,100 | 18,894,285 | -1.13% |
| 2026-06-10 | 19.47 | 19.65 | 19.03 | 19.46 | 19.17 | qfq | 1,363,131 | 26,295,626 | -0.15% |
| 2026-06-09 | 19.67 | 19.91 | 19.24 | 19.49 | 19.20 | qfq | 1,541,010 | 30,130,751 | -0.76% |
| 2026-06-08 | 20.05 | 20.27 | 19.26 | 19.64 | 19.34 | qfq | 1,659,506 | 32,756,935 | -3.01% |
| 2026-06-05 | 19.87 | 20.45 | 19.61 | 20.25 | 19.94 | qfq | 1,457,555 | 29,278,943 | 1.96% |
| 2026-06-04 | 20.03 | 20.35 | 19.62 | 19.86 | 19.56 | qfq | 1,312,400 | 26,029,575 | -2.26% |
| 2026-06-03 | 20.70 | 20.85 | 20.03 | 20.32 | 20.01 | qfq | 1,504,100 | 30,649,799 | -1.84% |
| 2026-06-02 | 21.52 | 21.58 | 20.66 | 20.70 | 20.39 | qfq | 1,414,700 | 29,577,431 | -3.45% |
| 2026-06-01 | 20.60 | 21.77 | 20.60 | 21.44 | 21.12 | qfq | 1,789,340 | 38,299,966 | 2.93% |
| 2026-05-29 | 21.44 | 21.67 | 20.60 | 20.83 | 20.52 | qfq | 1,984,900 | 41,877,307 | -2.85% |
| 2026-05-28 | 21.11 | 21.70 | 21.04 | 21.44 | 21.12 | qfq | 1,428,600 | 30,490,377 | 0.47% |
| 2026-05-27 | 21.86 | 22.03 | 20.99 | 21.34 | 21.02 | qfq | 1,984,150 | 42,446,794 | -3.22% |
| 2026-05-26 | 22.32 | 22.32 | 21.70 | 22.05 | 21.72 | qfq | 1,731,550 | 38,054,721 | -1.61% |
| 2026-05-25 | 22.95 | 23.30 | 22.01 | 22.41 | 22.07 | qfq | 2,049,150 | 46,060,200 | -2.31% |
| 2026-05-22 | 22.56 | 23.17 | 22.05 | 22.94 | 22.59 | qfq | 2,991,300 | 67,566,857 | 3.01% |
| 2026-05-21 | 23.31 | 23.50 | 22.15 | 22.27 | 21.93 | qfq | 2,204,759 | 50,284,496 | -4.50% |
| 2026-05-20 | 23.31 | 23.40 | 22.91 | 23.32 | 22.97 | qfq | 1,683,756 | 39,007,361 | -0.85% |
| 2026-05-19 | 23.75 | 23.84 | 23.10 | 23.52 | 23.16 | qfq | 1,775,850 | 41,616,185 | -0.80% |
| 2026-05-18 | 23.50 | 23.75 | 23.39 | 23.71 | 23.35 | qfq | 1,399,200 | 32,941,522 | 0.55% |
| 2026-05-15 | 23.85 | 24.04 | 23.41 | 23.58 | 23.22 | qfq | 1,920,500 | 45,543,285 | -1.34% |
| 2026-05-14 | 23.75 | 24.24 | 23.57 | 23.90 | 23.54 | qfq | 1,881,743 | 45,000,397 | 0.67% |
| 2026-05-13 | 23.95 | 24.08 | 23.54 | 23.74 | 23.38 | qfq | 1,941,655 | 46,193,688 | -0.67% |
| 2026-05-12 | 24.55 | 24.58 | 23.75 | 23.90 | 23.54 | qfq | 2,436,900 | 58,735,513 | -2.61% |
| 2026-05-11 | 24.58 | 24.59 | 24.16 | 24.54 | 24.17 | qfq | 2,601,039 | 63,261,899 | -0.16% |
| 2026-05-08 | 24.10 | 24.58 | 24.08 | 24.58 | 24.21 | qfq | 1,940,900 | 47,355,268 | 1.95% |
| 2026-05-07 | 24.45 | 24.53 | 23.99 | 24.11 | 23.75 | qfq | 1,985,833 | 48,061,960 | -1.47% |
| 2026-05-06 | 24.40 | 24.55 | 24.20 | 24.47 | 24.10 | qfq | 2,251,650 | 54,883,937 | 0.58% |
| 2026-04-30 | 24.37 | 24.59 | 24.23 | 24.33 | 23.96 | qfq | 1,863,733 | 45,344,988 | -0.65% |
| 2026-04-29 | 23.90 | 24.56 | 23.80 | 24.49 | 24.12 | qfq | 2,115,950 | 51,538,468 | 2.25% |
| 2026-04-28 | 23.72 | 24.06 | 23.60 | 23.95 | 23.59 | qfq | 1,764,000 | 42,091,445 | 0.84% |
| 2026-04-27 | 23.30 | 23.81 | 22.66 | 23.75 | 23.39 | qfq | 2,623,300 | 61,117,797 | 0.72% |
| 2026-04-24 | 22.90 | 23.72 | 22.77 | 23.58 | 23.22 | qfq | 1,841,950 | 42,990,916 | 2.30% |
| 2026-04-23 | 23.68 | 23.68 | 22.95 | 23.05 | 22.70 | qfq | 1,404,400 | 32,526,014 | -2.29% |
| 2026-04-22 | 23.56 | 23.65 | 23.28 | 23.59 | 23.23 | qfq | 1,123,000 | 26,393,966 | -0.21% |
| 2026-04-21 | 23.76 | 23.80 | 23.35 | 23.64 | 23.28 | qfq | 1,472,650 | 34,670,626 | -0.51% |
| 2026-04-20 | 23.14 | 23.96 | 22.91 | 23.76 | 23.40 | qfq | 2,111,050 | 49,676,383 | 3.21% |
| 2026-04-17 | 23.23 | 23.65 | 23.02 | 23.02 | 22.67 | qfq | 1,423,850 | 33,085,209 | -0.86% |
| 2026-04-16 | 22.88 | 23.27 | 22.55 | 23.22 | 22.87 | qfq | 1,267,300 | 29,082,938 | 1.44% |
| 2026-04-15 | 23.13 | 23.20 | 22.78 | 22.89 | 22.54 | qfq | 1,375,289 | 31,537,266 | -0.87% |
| 2026-04-14 | 23.26 | 23.28 | 22.86 | 23.09 | 22.74 | qfq | 1,211,150 | 27,873,415 | -0.13% |
| 2026-04-13 | 23.53 | 23.53 | 23.02 | 23.12 | 22.77 | qfq | 1,249,850 | 28,991,765 | -1.70% |
| 2026-04-10 | 23.49 | 23.84 | 23.35 | 23.52 | 23.16 | qfq | 1,619,600 | 38,269,789 | 0.77% |
| 2026-04-09 | 23.55 | 23.97 | 23.27 | 23.34 | 22.99 | qfq | 1,818,150 | 42,890,963 | -1.48% |
| 2026-04-08 | 23.30 | 23.80 | 23.25 | 23.69 | 23.33 | qfq | 2,175,250 | 51,385,938 | 3.68% |
| 2026-04-07 | 22.40 | 23.08 | 22.35 | 22.85 | 22.50 | qfq | 2,014,750 | 45,996,799 | 1.33% |
| 2026-04-03 | 23.09 | 23.09 | 22.26 | 22.55 | 22.21 | qfq | 2,084,950 | 46,958,342 | -1.91% |
| 2026-04-02 | 23.24 | 23.54 | 22.80 | 22.99 | 22.64 | qfq | 1,475,075 | 34,185,898 | -1.58% |
| 2026-04-01 | 23.15 | 23.40 | 22.99 | 23.36 | 23.01 | qfq | 1,527,350 | 35,445,839 | 2.68% |
| 2026-03-31 | 22.86 | 23.38 | 22.72 | 22.75 | 22.41 | qfq | 1,836,600 | 42,327,499 | -0.66% |
| 2026-03-30 | 22.52 | 22.95 | 22.50 | 22.90 | 22.55 | qfq | 1,603,150 | 36,484,740 | 0.62% |
| 2026-03-27 | 21.94 | 22.85 | 21.80 | 22.76 | 22.42 | qfq | 1,612,850 | 36,315,280 | 3.08% |
| 2026-03-26 | 22.54 | 22.86 | 21.99 | 22.08 | 21.75 | qfq | 1,494,269 | 33,408,937 | -2.00% |
| 2026-03-25 | 22.20 | 22.71 | 22.06 | 22.53 | 22.19 | qfq | 2,206,229 | 49,644,879 | 2.08% |
| 2026-03-24 | 21.52 | 22.07 | 21.13 | 22.07 | 21.74 | qfq | 2,555,596 | 55,112,407 | 4.45% |
| 2026-03-23 | 22.59 | 22.59 | 20.95 | 21.13 | 20.81 | qfq | 3,094,750 | 67,223,604 | -8.13% |
| 2026-03-20 | 23.67 | 23.93 | 22.64 | 23.00 | 22.65 | qfq | 3,287,969 | 75,837,146 | -2.71% |
| 2026-03-19 | 24.60 | 24.60 | 23.61 | 23.64 | 23.28 | qfq | 1,526,100 | 36,515,523 | -3.94% |
| 2026-03-18 | 23.95 | 24.66 | 23.92 | 24.61 | 24.24 | qfq | 1,560,350 | 37,879,068 | 2.76% |
| 2026-03-17 | 24.68 | 24.79 | 23.90 | 23.95 | 23.59 | qfq | 1,852,300 | 44,992,175 | -2.96% |
| 2026-03-16 | 24.94 | 25.07 | 24.45 | 24.68 | 24.31 | qfq | 1,728,900 | 42,772,644 | -0.64% |
| 2026-03-13 | 24.60 | 25.17 | 24.47 | 24.84 | 24.46 | qfq | 1,972,677 | 49,146,792 | 0.49% |
| 2026-03-12 | 24.77 | 24.82 | 24.55 | 24.72 | 24.35 | qfq | 1,887,850 | 46,592,947 | 0.08% |
| 2026-03-11 | 24.87 | 25.08 | 24.51 | 24.70 | 24.33 | qfq | 1,996,931 | 49,277,940 | -0.56% |
| 2026-03-10 | 24.47 | 24.85 | 24.41 | 24.84 | 24.46 | qfq | 1,534,200 | 37,866,645 | 2.05% |
| 2026-03-09 | 24.32 | 24.47 | 23.96 | 24.34 | 23.97 | qfq | 1,834,642 | 44,478,396 | -0.73% |
| 2026-03-06 | 23.57 | 24.55 | 23.55 | 24.52 | 24.15 | qfq | 1,830,950 | 44,286,300 | 3.46% |
| 2026-03-05 | 23.79 | 24.07 | 23.58 | 23.70 | 23.34 | qfq | 1,346,924 | 32,112,602 | 0.42% |
| 2026-03-04 | 23.35 | 23.74 | 23.13 | 23.60 | 23.24 | qfq | 2,131,450 | 50,125,193 | 0.68% |
| 2026-03-03 | 24.00 | 24.38 | 23.35 | 23.44 | 23.09 | qfq | 2,198,448 | 52,598,431 | -2.25% |
| 2026-03-02 | 24.66 | 24.66 | 23.66 | 23.98 | 23.62 | qfq | 2,085,760 | 50,324,918 | -3.31% |
| 2026-02-27 | 24.61 | 24.80 | 24.47 | 24.80 | 24.43 | qfq | 1,336,850 | 32,953,752 | 0.73% |
| 2026-02-26 | 24.60 | 24.70 | 24.38 | 24.62 | 24.25 | qfq | 1,408,962 | 34,520,679 | 0.08% |
| 2026-02-25 | 24.70 | 24.80 | 24.47 | 24.60 | 24.23 | qfq | 1,346,086 | 33,153,599 | -0.12% |
| 2026-02-24 | 24.20 | 24.70 | 24.16 | 24.63 | 24.26 | qfq | 2,009,540 | 49,223,033 | 2.41% |
| 2026-02-13 | 23.95 | 24.20 | 23.91 | 24.05 | 23.69 | qfq | 1,651,383 | 39,801,938 | 0.42% |
| 2026-02-12 | 24.41 | 24.43 | 23.81 | 23.95 | 23.59 | qfq | 1,728,295 | 41,534,041 | -1.84% |
| 2026-02-11 | 24.32 | 24.44 | 24.17 | 24.40 | 24.03 | qfq | 1,282,283 | 31,202,559 | 0.33% |
| 2026-02-10 | 24.24 | 24.38 | 24.10 | 24.32 | 23.95 | qfq | 1,515,850 | 36,818,917 | 0.54% |
| 2026-02-09 | 24.02 | 24.24 | 23.90 | 24.19 | 23.82 | qfq | 1,722,000 | 41,524,934 | 1.00% |
| 2026-02-06 | 23.80 | 24.18 | 23.73 | 23.95 | 23.59 | qfq | 2,117,496 | 50,880,224 | 0.34% |
| 2026-02-05 | 23.83 | 24.08 | 23.72 | 23.87 | 23.51 | qfq | 1,611,696 | 38,574,556 | 0.04% |
| 2026-02-04 | 23.89 | 24.00 | 23.61 | 23.86 | 23.50 | qfq | 1,828,800 | 43,556,961 | -0.29% |
| 2026-02-03 | 23.60 | 23.95 | 23.36 | 23.93 | 23.57 | qfq | 2,137,300 | 50,740,502 | 2.44% |
| 2026-02-02 | 23.77 | 23.92 | 23.32 | 23.36 | 23.01 | qfq | 1,875,700 | 44,446,195 | -1.72% |
| 2026-01-30 | 23.55 | 23.89 | 23.27 | 23.77 | 23.41 | qfq | 1,675,475 | 39,553,825 | 1.54% |
| 2026-01-29 | 23.35 | 23.81 | 23.19 | 23.41 | 23.06 | qfq | 1,911,389 | 44,975,255 | 0.26% |
| 2026-01-28 | 23.60 | 23.71 | 23.29 | 23.35 | 23.00 | qfq | 1,295,058 | 30,418,709 | -0.98% |
| 2026-01-27 | 23.63 | 23.69 | 22.85 | 23.58 | 23.22 | qfq | 2,107,350 | 49,111,066 | -0.67% |
| 2026-01-26 | 23.75 | 23.83 | 23.35 | 23.74 | 23.38 | qfq | 2,147,841 | 50,781,259 | -0.04% |
| 2026-01-23 | 23.65 | 23.81 | 23.55 | 23.75 | 23.39 | qfq | 1,590,100 | 37,597,212 | 0.34% |
| 2026-01-22 | 23.51 | 23.89 | 23.38 | 23.67 | 23.31 | qfq | 2,188,300 | 51,743,818 | 0.51% |
| 2026-01-21 | 23.30 | 23.57 | 23.10 | 23.55 | 23.19 | qfq | 1,557,650 | 36,455,691 | 1.16% |
| 2026-01-20 | 23.17 | 23.33 | 23.10 | 23.28 | 22.93 | qfq | 1,626,328 | 37,763,428 | 0.17% |
| 2026-01-19 | 22.75 | 23.25 | 22.60 | 23.24 | 22.89 | qfq | 1,578,778 | 36,418,994 | 1.66% |
| 2026-01-16 | 22.88 | 22.94 | 22.56 | 22.86 | 22.51 | qfq | 1,575,464 | 35,831,636 | -0.09% |
| 2026-01-15 | 22.45 | 23.02 | 22.45 | 22.88 | 22.53 | qfq | 1,496,589 | 34,127,769 | 0.97% |
| 2026-01-14 | 22.60 | 22.94 | 22.29 | 22.66 | 22.32 | qfq | 1,684,822 | 38,187,355 | 0.09% |
| 2026-01-13 | 22.50 | 23.03 | 22.37 | 22.64 | 22.30 | qfq | 2,192,671 | 49,915,889 | 0.98% |
| 2026-01-12 | 22.20 | 22.49 | 22.03 | 22.42 | 22.08 | qfq | 1,417,239 | 31,619,004 | 1.04% |
| 2026-01-09 | 21.96 | 22.29 | 21.82 | 22.19 | 21.85 | qfq | 1,541,400 | 33,967,542 | 1.32% |
| 2026-01-08 | 21.70 | 21.95 | 21.61 | 21.90 | 21.57 | qfq | 1,145,862 | 25,037,475 | 0.97% |
| 2026-01-07 | 21.97 | 21.97 | 21.66 | 21.69 | 21.36 | qfq | 1,067,350 | 23,218,675 | -0.82% |
| 2026-01-06 | 22.00 | 22.10 | 21.81 | 21.87 | 21.54 | qfq | 1,404,000 | 30,784,357 | -0.59% |
| 2026-01-05 | 21.41 | 22.03 | 21.40 | 22.00 | 21.67 | qfq | 1,511,050 | 33,049,974 | 3.04% |
| 2025-12-31 | 21.53 | 21.58 | 21.21 | 21.35 | 21.03 | qfq | 988,200 | 21,116,092 | -0.19% |
| 2025-12-30 | 21.66 | 21.68 | 21.30 | 21.39 | 21.07 | qfq | 1,059,550 | 22,760,628 | -0.60% |
| 2025-12-29 | 21.48 | 21.68 | 21.32 | 21.52 | 21.19 | qfq | 995,600 | 21,420,751 | 0.84% |
| 2025-12-26 | 21.61 | 21.69 | 21.33 | 21.34 | 21.02 | qfq | 1,008,100 | 21,700,083 | -1.34% |
| 2025-12-25 | 21.32 | 21.66 | 21.27 | 21.63 | 21.30 | qfq | 1,009,360 | 21,718,058 | 1.36% |
| 2025-12-24 | 21.16 | 21.41 | 21.04 | 21.34 | 21.02 | qfq | 839,100 | 17,864,286 | 0.99% |
| 2025-12-23 | 21.25 | 21.34 | 21.03 | 21.13 | 20.81 | qfq | 1,169,400 | 24,741,161 | -0.42% |
| 2025-12-22 | 21.48 | 21.53 | 21.20 | 21.22 | 20.90 | qfq | 880,050 | 18,798,335 | -0.98% |
| 2025-12-19 | 21.16 | 21.45 | 21.10 | 21.43 | 21.11 | qfq | 666,695 | 14,204,943 | 1.61% |
| 2025-12-18 | 20.60 | 21.30 | 20.51 | 21.09 | 20.77 | qfq | 1,151,700 | 24,272,791 | 2.18% |
| 2025-12-17 | 20.65 | 20.83 | 20.29 | 20.64 | 20.33 | qfq | 998,650 | 20,484,546 | -0.29% |
| 2025-12-16 | 20.98 | 21.03 | 20.60 | 20.70 | 20.39 | qfq | 983,550 | 20,418,171 | -1.71% |
| 2025-12-15 | 20.87 | 21.17 | 20.68 | 21.06 | 20.74 | qfq | 1,133,054 | 23,713,153 | 0.10% |
| 2025-12-12 | 21.12 | 21.36 | 20.82 | 21.04 | 20.72 | qfq | 1,634,189 | 34,387,173 | -0.43% |
| 2025-12-11 | 21.81 | 21.95 | 21.06 | 21.13 | 20.81 | qfq | 1,722,216 | 36,640,165 | -3.30% |
| 2025-12-10 | 22.00 | 22.13 | 21.72 | 21.85 | 21.52 | qfq | 1,000,150 | 21,876,934 | -0.95% |
| 2025-12-09 | 22.36 | 22.49 | 22.04 | 22.06 | 21.73 | qfq | 1,027,750 | 22,925,154 | -1.34% |
| 2025-12-08 | 22.36 | 22.57 | 22.27 | 22.36 | 22.02 | qfq | 1,293,650 | 29,011,686 | 0.36% |
| 2025-12-05 | 22.01 | 22.33 | 21.68 | 22.28 | 21.94 | qfq | 1,171,100 | 25,763,943 | 1.46% |
| 2025-12-04 | 22.42 | 22.45 | 21.91 | 21.96 | 21.63 | qfq | 1,126,050 | 24,912,584 | -2.05% |
| 2025-12-03 | 22.47 | 22.55 | 22.25 | 22.42 | 22.08 | qfq | 866,450 | 19,379,672 | -0.22% |
| 2025-12-02 | 22.67 | 22.70 | 22.22 | 22.47 | 22.13 | qfq | 850,864 | 19,120,785 | -0.88% |
| 2025-12-01 | 22.56 | 22.92 | 22.41 | 22.67 | 22.33 | qfq | 1,298,782 | 29,514,909 | 0.49% |
| 2025-11-28 | 22.33 | 22.62 | 22.05 | 22.56 | 22.22 | qfq | 1,049,750 | 23,515,327 | 1.03% |
| 2025-11-27 | 21.86 | 22.47 | 21.82 | 22.33 | 21.99 | qfq | 1,232,989 | 27,370,467 | 2.20% |
| 2025-11-26 | 22.23 | 22.70 | 21.85 | 21.85 | 21.52 | qfq | 1,431,528 | 31,918,819 | -1.67% |
| 2025-11-25 | 22.23 | 22.53 | 22.18 | 22.22 | 21.88 | qfq | 1,166,914 | 26,106,470 | 0.32% |
| 2025-11-24 | 22.02 | 22.27 | 21.76 | 22.15 | 21.82 | qfq | 1,400,653 | 30,879,251 | 1.70% |
| 2025-11-21 | 23.10 | 23.30 | 21.72 | 21.78 | 21.45 | qfq | 2,566,103 | 56,955,174 | -6.32% |
| 2025-11-20 | 23.30 | 23.50 | 22.97 | 23.25 | 22.90 | qfq | 1,156,095 | 26,845,615 | 0.39% |
| 2025-11-19 | 23.81 | 23.82 | 23.10 | 23.16 | 22.81 | qfq | 1,499,560 | 35,026,919 | -2.73% |
| 2025-11-18 | 23.87 | 24.05 | 23.62 | 23.81 | 23.45 | qfq | 1,204,087 | 28,606,997 | -0.25% |
| 2025-11-17 | 24.15 | 24.23 | 23.78 | 23.87 | 23.51 | qfq | 1,313,200 | 31,407,209 | -1.00% |
| 2025-11-14 | 23.89 | 24.24 | 23.80 | 24.11 | 23.75 | qfq | 2,117,677 | 51,063,551 | 0.75% |
| 2025-11-13 | 23.70 | 23.94 | 23.58 | 23.93 | 23.57 | qfq | 1,593,873 | 37,938,295 | 0.80% |
| 2025-11-12 | 23.82 | 23.95 | 23.57 | 23.74 | 23.38 | qfq | 1,526,450 | 36,237,073 | -0.29% |
| 2025-11-11 | 23.62 | 23.85 | 23.53 | 23.81 | 23.45 | qfq | 1,190,769 | 28,278,943 | 0.51% |
| 2025-11-10 | 23.58 | 23.74 | 23.52 | 23.69 | 23.33 | qfq | 1,239,932 | 29,329,178 | 0.51% |
| 2025-11-07 | 23.55 | 23.65 | 23.35 | 23.57 | 23.21 | qfq | 1,388,900 | 32,667,526 | 0.08% |
| 2025-11-06 | 23.15 | 23.59 | 23.11 | 23.55 | 23.19 | qfq | 1,714,200 | 40,118,960 | 1.77% |
| 2025-11-05 | 22.75 | 23.26 | 22.61 | 23.14 | 22.79 | qfq | 1,796,450 | 41,312,458 | 1.31% |
| 2025-11-04 | 23.10 | 23.15 | 22.66 | 22.84 | 22.49 | qfq | 1,829,800 | 41,805,743 | -1.00% |
| 2025-11-03 | 22.86 | 23.45 | 22.63 | 23.07 | 22.72 | qfq | 2,763,400 | 63,520,200 | 1.01% |
| 2025-10-31 | 22.68 | 23.03 | 22.59 | 22.84 | 22.49 | qfq | 1,802,540 | 41,255,046 | 1.11% |
| 2025-10-30 | 22.84 | 22.88 | 22.49 | 22.59 | 22.25 | qfq | 1,382,150 | 31,274,812 | -1.09% |
| 2025-10-29 | 23.18 | 23.35 | 22.61 | 22.84 | 22.49 | qfq | 1,959,800 | 44,791,906 | -1.64% |
| 2025-10-28 | 23.49 | 23.52 | 23.17 | 23.22 | 22.87 | qfq | 1,636,444 | 38,105,357 | -1.61% |
| 2025-10-27 | 23.66 | 23.69 | 23.27 | 23.60 | 23.24 | qfq | 1,559,588 | 36,724,265 | -0.17% |
| 2025-10-24 | 23.47 | 23.66 | 23.33 | 23.64 | 23.28 | qfq | 1,495,827 | 35,205,094 | 0.98% |
| 2025-10-23 | 23.58 | 23.59 | 23.15 | 23.41 | 23.06 | qfq | 1,425,500 | 33,223,218 | -0.26% |
| 2025-10-22 | 23.36 | 23.56 | 23.24 | 23.47 | 23.12 | qfq | 1,420,256 | 33,305,394 | 0.47% |
| 2025-10-21 | 22.94 | 23.39 | 22.86 | 23.36 | 23.01 | qfq | 1,441,450 | 33,482,557 | 1.74% |
| 2025-10-20 | 22.87 | 22.98 | 22.69 | 22.96 | 22.61 | qfq | 1,044,950 | 23,881,358 | 1.23% |
| 2025-10-17 | 23.09 | 23.17 | 22.68 | 22.68 | 22.34 | qfq | 1,244,459 | 28,471,896 | -1.99% |
| 2025-10-16 | 23.00 | 23.28 | 22.97 | 23.14 | 22.79 | qfq | 1,022,586 | 23,631,810 | 0.35% |
| 2025-10-15 | 22.90 | 23.20 | 22.83 | 23.06 | 22.71 | qfq | 1,134,673 | 26,155,144 | 0.70% |
| 2025-10-14 | 23.14 | 23.35 | 22.75 | 22.90 | 22.55 | qfq | 1,232,873 | 28,334,248 | -1.04% |
| 2025-10-13 | 22.20 | 23.23 | 22.05 | 23.14 | 22.79 | qfq | 1,643,336 | 37,375,203 | 0.04% |
| 2025-10-10 | 22.91 | 23.24 | 22.76 | 23.13 | 22.78 | qfq | 1,386,073 | 31,872,252 | 0.65% |
| 2025-10-09 | 22.75 | 23.15 | 22.72 | 22.98 | 22.63 | qfq | 1,455,200 | 33,430,639 | 0.79% |
| 2025-09-30 | 23.07 | 23.12 | 22.80 | 22.80 | 22.46 | qfq | 1,063,305 | 24,423,177 | -1.17% |
| 2025-09-29 | 22.55 | 23.08 | 22.24 | 23.07 | 22.72 | qfq | 1,680,577 | 38,372,795 | 2.40% |
| 2025-09-26 | 22.54 | 22.85 | 22.25 | 22.53 | 22.19 | qfq | 1,301,950 | 29,409,354 | 0.09% |
| 2025-09-25 | 22.52 | 23.02 | 22.38 | 22.51 | 22.17 | qfq | 1,555,700 | 35,354,087 | -0.18% |
| 2025-09-24 | 22.19 | 22.69 | 22.11 | 22.55 | 22.21 | qfq | 1,544,349 | 34,746,689 | 0.89% |
| 2025-09-23 | 22.80 | 22.83 | 21.55 | 22.35 | 22.01 | qfq | 2,482,927 | 54,811,961 | -1.93% |
| 2025-09-22 | 23.25 | 23.37 | 22.62 | 22.79 | 22.45 | qfq | 1,529,855 | 34,965,914 | -2.52% |
| 2025-09-19 | 23.24 | 23.43 | 22.73 | 23.38 | 23.03 | qfq | 2,172,905 | 50,159,527 | 0.95% |
| 2025-09-18 | 23.96 | 24.01 | 23.11 | 23.16 | 22.81 | qfq | 2,488,400 | 58,660,894 | -3.54% |
| 2025-09-17 | 24.20 | 24.25 | 23.85 | 24.01 | 23.65 | qfq | 1,802,950 | 43,279,381 | -0.79% |
| 2025-09-16 | 23.86 | 24.24 | 23.59 | 24.20 | 23.83 | qfq | 1,729,227 | 41,408,489 | 2.02% |
| 2025-09-15 | 24.07 | 24.09 | 23.69 | 23.72 | 23.36 | qfq | 1,462,634 | 34,847,756 | -1.21% |
| 2025-09-12 | 24.34 | 24.35 | 23.81 | 24.01 | 23.65 | qfq | 1,769,318 | 42,516,871 | -1.19% |
| 2025-09-11 | 24.18 | 24.30 | 23.56 | 24.30 | 23.93 | qfq | 2,101,950 | 50,440,323 | 0.41% |
| 2025-09-10 | 24.18 | 24.40 | 23.79 | 24.20 | 23.83 | qfq | 1,888,492 | 45,535,385 | 0.21% |
| 2025-09-09 | 24.40 | 24.75 | 24.07 | 24.15 | 23.79 | qfq | 2,701,822 | 66,045,951 | -1.02% |
| 2025-09-08 | 23.76 | 24.43 | 23.76 | 24.40 | 24.03 | qfq | 1,816,350 | 43,811,466 | 2.13% |
| 2025-09-05 | 23.74 | 23.89 | 23.23 | 23.89 | 23.53 | qfq | 2,404,463 | 56,879,645 | 0.42% |
| 2025-09-04 | 23.57 | 24.02 | 23.20 | 23.79 | 23.43 | qfq | 2,869,279 | 67,951,173 | 1.67% |
| 2025-09-03 | 23.93 | 23.99 | 23.22 | 23.40 | 23.05 | qfq | 2,250,287 | 53,022,441 | -2.05% |
| 2025-09-02 | 24.37 | 24.80 | 23.45 | 23.89 | 23.53 | qfq | 3,452,050 | 82,415,377 | -2.05% |
| 2025-09-01 | 24.31 | 24.87 | 24.12 | 24.39 | 24.02 | qfq | 4,461,437 | 109,426,337 | 0.66% |
| 2025-08-29 | 23.56 | 24.45 | 23.56 | 24.23 | 23.86 | qfq | 6,194,427 | 150,057,675 | 5.21% |
| 2025-08-28 | 23.07 | 23.48 | 22.38 | 23.03 | 22.68 | qfq | 2,674,823 | 61,281,458 | -0.17% |
| 2025-08-27 | 24.15 | 24.25 | 23.04 | 23.07 | 22.72 | qfq | 3,091,851 | 73,234,992 | -4.67% |
| 2025-08-26 | 24.12 | 24.40 | 23.85 | 24.20 | 23.83 | qfq | 2,178,750 | 52,817,985 | 0.33% |
| 2025-08-25 | 23.87 | 24.20 | 23.75 | 24.12 | 23.76 | qfq | 2,402,750 | 57,782,062 | 1.22% |
| 2025-08-22 | 24.06 | 24.27 | 23.69 | 23.83 | 23.47 | qfq | 2,691,834 | 64,177,908 | -1.28% |
| 2025-08-21 | 24.30 | 24.35 | 24.00 | 24.14 | 23.78 | qfq | 2,049,487 | 49,561,393 | -0.62% |
| 2025-08-20 | 24.09 | 24.30 | 23.85 | 24.29 | 23.92 | qfq | 2,462,400 | 59,233,006 | 0.54% |
| 2025-08-19 | 24.05 | 24.45 | 23.95 | 24.16 | 23.79 | qfq | 2,786,414 | 67,509,752 | 0.46% |
| 2025-08-18 | 24.16 | 24.46 | 23.80 | 24.05 | 23.69 | qfq | 4,057,450 | 97,877,474 | -0.82% |
| 2025-08-15 | 24.18 | 24.40 | 23.96 | 24.25 | 23.88 | qfq | 3,411,250 | 82,700,695 | 0.00% |
| 2025-08-14 | 26.00 | 26.21 | 24.20 | 24.25 | 23.88 | qfq | 7,394,304 | 185,092,061 | -6.69% |
| 2025-08-13 | 25.32 | 26.38 | 25.17 | 25.99 | 25.60 | qfq | 7,298,382 | 188,010,437 | 3.63% |
| 2025-08-12 | 25.25 | 25.95 | 24.98 | 25.08 | 24.70 | qfq | 4,370,875 | 110,986,262 | -0.75% |
| 2025-08-11 | 25.12 | 25.35 | 24.95 | 25.27 | 24.89 | qfq | 3,687,028 | 92,939,842 | 0.48% |
| 2025-08-08 | 24.58 | 25.24 | 24.24 | 25.15 | 24.77 | qfq | 3,841,756 | 95,436,401 | 2.32% |
| 2025-08-07 | 24.94 | 25.07 | 24.44 | 24.58 | 24.21 | qfq | 2,842,992 | 70,180,762 | -1.05% |
| 2025-08-06 | 25.28 | 25.37 | 24.81 | 24.84 | 24.46 | qfq | 3,617,081 | 90,559,231 | -1.58% |
| 2025-08-05 | 25.06 | 25.26 | 24.85 | 25.24 | 24.86 | qfq | 3,257,677 | 81,773,959 | 1.08% |
| 2025-08-04 | 24.40 | 24.97 | 24.25 | 24.97 | 24.59 | qfq | 2,853,903 | 70,618,001 | 1.30% |
| 2025-08-01 | 24.45 | 24.95 | 24.45 | 24.65 | 24.28 | qfq | 2,464,382 | 60,872,205 | 0.37% |
| 2025-07-31 | 24.80 | 25.03 | 24.40 | 24.56 | 24.19 | qfq | 3,122,500 | 77,252,765 | -1.48% |
| 2025-07-30 | 24.89 | 25.09 | 24.44 | 24.93 | 24.55 | qfq | 3,596,750 | 89,399,091 | 0.12% |
| 2025-07-29 | 25.46 | 25.48 | 24.62 | 24.90 | 24.52 | qfq | 3,630,800 | 90,051,679 | -1.43% |
| 2025-07-28 | 24.85 | 25.52 | 24.61 | 25.26 | 24.88 | qfq | 4,194,930 | 105,368,247 | 1.98% |
| 2025-07-25 | 24.47 | 25.06 | 24.26 | 24.77 | 24.40 | qfq | 2,883,850 | 71,245,327 | 0.65% |
| 2025-07-24 | 24.77 | 25.30 | 24.50 | 24.61 | 24.24 | qfq | 4,471,600 | 110,636,100 | -1.12% |
| 2025-07-23 | 24.20 | 25.38 | 24.20 | 24.89 | 24.51 | qfq | 6,449,848 | 160,906,540 | 1.59% |
| 2025-07-22 | 24.38 | 25.37 | 24.32 | 24.50 | 24.13 | qfq | 6,072,432 | 150,404,398 | 0.41% |
| 2025-07-21 | 24.62 | 24.79 | 24.04 | 24.40 | 24.03 | qfq | 4,615,250 | 112,250,736 | 0.04% |
| 2025-07-18 | 23.52 | 24.45 | 23.15 | 24.39 | 24.02 | qfq | 6,049,901 | 145,400,284 | 4.28% |
| 2025-07-17 | 23.45 | 23.60 | 23.19 | 23.39 | 23.04 | qfq | 1,680,250 | 39,358,198 | 0.04% |
| 2025-07-16 | 22.85 | 23.55 | 22.84 | 23.38 | 23.03 | qfq | 2,969,150 | 68,875,578 | 2.14% |
| 2025-07-15 | 23.37 | 23.38 | 22.63 | 22.89 | 22.54 | qfq | 2,510,000 | 57,457,406 | -2.39% |
| 2025-07-14 | 23.31 | 23.50 | 23.25 | 23.45 | 23.10 | qfq | 1,564,801 | 36,554,376 | 0.64% |
| 2025-07-11 | 23.50 | 23.60 | 23.08 | 23.30 | 22.95 | qfq | 2,170,450 | 50,594,262 | -1.10% |
| 2025-07-10 | 23.53 | 23.78 | 23.37 | 23.56 | 23.20 | qfq | 2,270,200 | 53,490,818 | 0.08% |
| 2025-07-09 | 23.78 | 23.94 | 23.42 | 23.54 | 23.18 | qfq | 2,308,150 | 54,695,065 | -1.13% |
| 2025-07-08 | 23.62 | 24.00 | 23.46 | 23.81 | 23.45 | qfq | 3,206,150 | 76,021,047 | 0.85% |
| 2025-07-07 | 23.51 | 24.11 | 23.34 | 23.61 | 23.25 | qfq | 2,839,500 | 67,275,141 | 0.25% |
| 2025-07-04 | 23.68 | 23.76 | 23.31 | 23.55 | 23.19 | qfq | 2,420,200 | 56,868,782 | -0.63% |
| 2025-07-03 | 23.74 | 23.92 | 23.16 | 23.70 | 23.34 | qfq | 3,497,050 | 82,633,737 | 1.63% |
| 2025-07-02 | 23.70 | 23.80 | 23.11 | 23.32 | 22.97 | qfq | 4,436,641 | 103,850,858 | -2.02% |
| 2025-07-01 | 22.06 | 23.95 | 22.02 | 23.80 | 23.44 | qfq | 7,479,852 | 173,608,732 | 7.89% |
| 2025-06-30 | 21.96 | 22.06 | 21.62 | 22.06 | 21.73 | qfq | 1,404,350 | 30,725,386 | 1.29% |
| 2025-06-27 | 21.88 | 22.00 | 21.69 | 21.78 | 21.45 | qfq | 1,241,600 | 27,086,298 | -0.41% |
| 2025-06-26 | 21.92 | 22.08 | 21.71 | 21.87 | 21.54 | qfq | 1,465,500 | 32,076,489 | -0.68% |
| 2025-06-25 | 22.45 | 22.45 | 21.75 | 22.02 | 21.69 | qfq | 1,925,750 | 42,349,077 | -0.32% |
| 2025-06-24 | 21.50 | 22.31 | 21.31 | 22.09 | 21.76 | qfq | 2,642,350 | 57,801,794 | 3.81% |
| 2025-06-23 | 20.81 | 21.53 | 20.81 | 21.28 | 20.96 | qfq | 1,770,891 | 37,647,488 | 0.90% |
| 2025-06-20 | 21.12 | 21.34 | 20.95 | 21.09 | 20.77 | qfq | 1,442,691 | 30,455,304 | 0.05% |
| 2025-06-19 | 21.94 | 21.96 | 21.02 | 21.08 | 20.76 | qfq | 2,500,300 | 53,484,195 | -3.35% |
| 2025-06-18 | 22.01 | 22.21 | 21.67 | 21.81 | 21.48 | qfq | 2,350,400 | 51,485,899 | -1.67% |
| 2025-06-17 | 23.15 | 23.29 | 22.13 | 22.18 | 21.84 | qfq | 3,830,350 | 86,180,975 | -3.14% |
| 2025-06-16 | 23.17 | 23.35 | 22.75 | 22.90 | 22.55 | qfq | 2,621,400 | 60,243,181 | -0.52% |
| 2025-06-13 | 23.60 | 24.06 | 22.92 | 23.02 | 22.67 | qfq | 4,417,900 | 103,283,067 | -2.87% |
| 2025-06-12 | 23.52 | 23.79 | 23.22 | 23.70 | 23.15 | qfq | 3,303,000 | 77,540,183 | 0.42% |
| 2025-06-11 | 23.56 | 24.10 | 23.43 | 23.60 | 23.05 | qfq | 3,578,600 | 84,943,084 | 0.34% |
| 2025-06-10 | 23.43 | 24.16 | 23.15 | 23.52 | 22.97 | qfq | 6,091,790 | 144,189,130 | 0.38% |
| 2025-06-09 | 22.65 | 23.48 | 22.65 | 23.43 | 22.89 | qfq | 4,631,840 | 107,614,083 | 3.35% |
| 2025-06-06 | 22.76 | 22.95 | 22.47 | 22.67 | 22.14 | qfq | 2,044,199 | 46,201,403 | -0.35% |
| 2025-06-05 | 22.99 | 23.30 | 22.57 | 22.75 | 22.22 | qfq | 2,455,236 | 55,761,440 | -0.83% |
| 2025-06-04 | 23.11 | 23.18 | 22.78 | 22.94 | 22.41 | qfq | 2,410,850 | 55,211,439 | -0.22% |
| 2025-06-03 | 22.07 | 23.40 | 22.07 | 22.99 | 22.46 | qfq | 4,916,866 | 112,887,798 | 3.98% |
| 2025-05-30 | 22.50 | 22.66 | 22.07 | 22.11 | 21.60 | qfq | 2,309,450 | 51,498,642 | -1.47% |
| 2025-05-29 | 21.88 | 22.52 | 21.50 | 22.44 | 21.92 | qfq | 3,023,050 | 67,036,835 | 1.49% |
| 2025-05-28 | 22.41 | 22.60 | 21.93 | 22.11 | 21.60 | qfq | 2,698,500 | 59,835,666 | -1.56% |
| 2025-05-27 | 22.30 | 22.49 | 21.85 | 22.46 | 21.94 | qfq | 3,160,700 | 70,056,933 | 1.72% |
| 2025-05-26 | 22.50 | 22.64 | 21.80 | 22.08 | 21.57 | qfq | 4,259,750 | 94,097,533 | -2.99% |
| 2025-05-23 | 22.61 | 23.38 | 22.61 | 22.76 | 22.23 | qfq | 5,534,712 | 127,412,096 | 0.53% |
| 2025-05-22 | 23.19 | 23.77 | 22.41 | 22.64 | 22.11 | qfq | 6,560,494 | 151,587,927 | -1.35% |
| 2025-05-21 | 22.48 | 23.18 | 22.34 | 22.95 | 22.42 | qfq | 5,278,050 | 120,339,589 | 2.05% |
| 2025-05-20 | 22.28 | 22.66 | 22.01 | 22.49 | 21.97 | qfq | 4,003,750 | 89,895,909 | 1.53% |
| 2025-05-19 | 22.24 | 22.24 | 21.62 | 22.15 | 21.64 | qfq | 2,813,850 | 61,606,942 | -0.89% |
| 2025-05-16 | 22.16 | 22.46 | 21.72 | 22.35 | 21.83 | qfq | 3,361,350 | 74,497,241 | 1.13% |
| 2025-05-15 | 22.60 | 22.88 | 22.05 | 22.10 | 21.59 | qfq | 4,632,460 | 103,803,516 | -2.21% |
| 2025-05-14 | 22.18 | 22.94 | 21.99 | 22.60 | 22.08 | qfq | 7,547,501 | 170,353,966 | 0.89% |
| 2025-05-13 | 21.39 | 22.50 | 21.11 | 22.40 | 21.88 | qfq | 7,029,711 | 154,226,525 | 5.41% |
| 2025-05-12 | 21.43 | 21.61 | 21.18 | 21.25 | 20.76 | qfq | 2,610,250 | 55,771,055 | -0.75% |
| 2025-05-09 | 22.00 | 22.00 | 21.32 | 21.41 | 20.91 | qfq | 2,542,800 | 54,863,887 | -2.55% |
| 2025-05-08 | 21.21 | 22.07 | 21.21 | 21.97 | 21.46 | qfq | 4,170,450 | 90,872,850 | 3.00% |
| 2025-05-07 | 21.73 | 21.93 | 21.12 | 21.33 | 20.84 | qfq | 4,416,663 | 95,303,152 | 0.90% |
| 2025-05-06 | 20.32 | 21.17 | 20.32 | 21.14 | 20.65 | qfq | 3,640,550 | 76,040,146 | 4.24% |
| 2025-04-30 | 20.72 | 21.01 | 20.23 | 20.28 | 19.81 | qfq | 3,289,700 | 67,317,769 | -2.12% |
| 2025-04-29 | 20.33 | 21.10 | 20.26 | 20.72 | 20.24 | qfq | 2,898,710 | 60,048,388 | 1.82% |
| 2025-04-28 | 21.10 | 21.24 | 20.10 | 20.35 | 19.88 | qfq | 3,951,650 | 80,828,305 | -4.86% |
| 2025-04-25 | 21.96 | 22.28 | 21.26 | 21.39 | 20.89 | qfq | 4,183,799 | 90,348,763 | -3.39% |
| 2025-04-24 | 20.83 | 23.38 | 20.63 | 22.14 | 21.63 | qfq | 6,979,120 | 154,349,021 | 4.48% |
| 2025-04-23 | 21.71 | 21.87 | 21.10 | 21.19 | 20.70 | qfq | 3,880,250 | 83,173,551 | -2.40% |
| 2025-04-22 | 21.07 | 21.98 | 20.62 | 21.71 | 21.21 | qfq | 4,793,476 | 102,472,341 | 2.36% |
| 2025-04-21 | 20.77 | 21.65 | 20.21 | 21.21 | 20.72 | qfq | 4,229,920 | 88,383,797 | -1.07% |
| 2025-04-18 | 22.73 | 23.30 | 21.39 | 21.44 | 20.94 | qfq | 5,493,020 | 121,892,053 | -5.63% |
| 2025-04-17 | 22.50 | 23.45 | 22.50 | 22.72 | 22.19 | qfq | 5,279,794 | 120,978,238 | 0.04% |
| 2025-04-16 | 23.38 | 23.38 | 22.13 | 22.71 | 22.18 | qfq | 5,388,020 | 121,272,550 | -2.87% |
| 2025-04-15 | 23.63 | 23.89 | 22.91 | 23.38 | 22.84 | qfq | 6,580,454 | 153,289,434 | -2.58% |
| 2025-04-14 | 22.48 | 24.99 | 22.31 | 24.00 | 23.44 | qfq | 11,293,139 | 264,763,273 | 5.40% |
| 2025-04-11 | 21.61 | 22.91 | 21.12 | 22.77 | 22.24 | qfq | 8,774,239 | 192,958,517 | 2.94% |
| 2025-04-10 | 21.88 | 23.06 | 21.77 | 22.12 | 21.61 | qfq | 9,216,354 | 207,125,389 | -1.34% |
| 2025-04-09 | 20.86 | 22.86 | 19.60 | 22.42 | 21.90 | qfq | 10,701,708 | 231,000,538 | 4.72% |
| 2025-04-08 | 19.53 | 21.42 | 19.53 | 21.41 | 20.91 | qfq | 7,050,560 | 144,450,634 | 10.19% |
| 2025-04-07 | 20.00 | 21.26 | 18.60 | 19.43 | 18.98 | qfq | 6,473,895 | 129,341,534 | -9.63% |
| 2025-04-03 | 20.46 | 21.71 | 20.22 | 21.50 | 21.00 | qfq | 6,611,550 | 140,787,143 | 3.86% |
| 2025-04-02 | 20.74 | 21.34 | 20.41 | 20.70 | 20.22 | qfq | 3,748,000 | 78,053,790 | -0.81% |
| 2025-04-01 | 19.70 | 21.48 | 19.70 | 20.87 | 20.39 | qfq | 6,012,233 | 125,542,947 | 6.21% |
| 2025-03-31 | 20.29 | 20.30 | 19.30 | 19.65 | 19.19 | qfq | 3,350,750 | 66,317,437 | -3.91% |
| 2025-03-28 | 20.55 | 21.05 | 20.27 | 20.45 | 19.98 | qfq | 4,935,696 | 101,643,815 | -3.36% |
| 2025-03-27 | 19.88 | 21.48 | 19.85 | 21.16 | 20.67 | qfq | 8,252,350 | 172,327,562 | 5.64% |
| 2025-03-26 | 19.03 | 20.07 | 18.95 | 20.03 | 19.57 | qfq | 2,644,600 | 52,196,182 | 5.09% |
| 2025-03-25 | 19.05 | 19.29 | 18.61 | 19.06 | 18.62 | qfq | 1,413,351 | 26,794,022 | -0.10% |
| 2025-03-24 | 19.71 | 19.94 | 18.72 | 19.08 | 18.64 | qfq | 2,236,850 | 42,925,867 | -3.64% |
| 2025-03-21 | 20.01 | 20.16 | 19.71 | 19.80 | 19.34 | qfq | 1,217,000 | 24,232,595 | -1.54% |
| 2025-03-20 | 20.06 | 20.11 | 19.85 | 20.11 | 19.64 | qfq | 1,297,449 | 25,973,494 | 0.45% |
| 2025-03-19 | 20.10 | 20.25 | 19.84 | 20.02 | 19.56 | qfq | 1,349,400 | 27,048,081 | 0.10% |
| 2025-03-18 | 19.84 | 20.13 | 19.84 | 20.00 | 19.54 | qfq | 1,126,450 | 22,520,539 | 0.20% |
| 2025-03-17 | 19.67 | 20.35 | 19.67 | 19.96 | 19.50 | qfq | 1,469,900 | 29,366,851 | 1.37% |
| 2025-03-14 | 19.42 | 19.69 | 19.16 | 19.69 | 19.23 | qfq | 1,208,313 | 23,501,422 | 1.86% |
| 2025-03-13 | 19.69 | 19.71 | 19.06 | 19.33 | 18.88 | qfq | 1,431,600 | 27,553,122 | -1.43% |
| 2025-03-12 | 19.88 | 19.89 | 19.52 | 19.61 | 19.16 | qfq | 982,100 | 19,291,417 | -0.46% |
| 2025-03-11 | 19.69 | 19.74 | 19.46 | 19.70 | 19.24 | qfq | 751,550 | 14,720,399 | -0.51% |
| 2025-03-10 | 19.69 | 19.92 | 19.58 | 19.80 | 19.34 | qfq | 1,045,600 | 20,700,173 | 0.56% |
| 2025-03-07 | 19.89 | 19.90 | 19.50 | 19.69 | 19.23 | qfq | 1,216,045 | 24,012,598 | -0.91% |
| 2025-03-06 | 19.50 | 19.91 | 19.45 | 19.87 | 19.41 | qfq | 1,416,600 | 27,976,805 | 1.90% |
| 2025-03-05 | 19.62 | 19.69 | 19.22 | 19.50 | 19.05 | qfq | 839,650 | 16,294,725 | -0.56% |
| 2025-03-04 | 19.35 | 19.69 | 19.20 | 19.61 | 19.16 | qfq | 994,954 | 19,458,558 | 1.34% |
| 2025-03-03 | 19.03 | 19.54 | 18.90 | 19.35 | 18.90 | qfq | 1,229,850 | 23,823,162 | 2.06% |
| 2025-02-28 | 19.46 | 19.54 | 18.93 | 18.96 | 18.52 | qfq | 1,187,450 | 22,745,629 | -2.87% |
| 2025-02-27 | 19.59 | 19.88 | 19.18 | 19.52 | 19.07 | qfq | 1,220,086 | 23,716,797 | -0.56% |
| 2025-02-26 | 19.28 | 19.74 | 19.28 | 19.63 | 19.17 | qfq | 1,126,336 | 21,980,149 | 1.45% |
| 2025-02-25 | 19.26 | 19.38 | 19.12 | 19.35 | 18.90 | qfq | 941,650 | 18,163,902 | -0.41% |
| 2025-02-24 | 19.36 | 19.48 | 19.13 | 19.43 | 18.98 | qfq | 912,520 | 17,637,789 | 0.36% |
| 2025-02-21 | 19.29 | 19.57 | 19.15 | 19.36 | 18.91 | qfq | 962,720 | 18,599,021 | -0.72% |
| 2025-02-20 | 19.29 | 19.59 | 19.16 | 19.50 | 19.05 | qfq | 1,140,120 | 22,168,143 | 1.77% |
| 2025-02-19 | 18.89 | 19.23 | 18.70 | 19.16 | 18.72 | qfq | 828,300 | 15,837,356 | 1.81% |
| 2025-02-18 | 19.25 | 19.30 | 18.76 | 18.82 | 18.38 | qfq | 1,108,963 | 21,113,922 | -2.59% |
| 2025-02-17 | 19.28 | 19.39 | 19.10 | 19.32 | 18.87 | qfq | 952,500 | 18,362,533 | 0.73% |
| 2025-02-14 | 19.20 | 19.39 | 19.05 | 19.18 | 18.74 | qfq | 844,850 | 16,271,284 | -0.10% |
| 2025-02-13 | 19.40 | 19.40 | 19.06 | 19.20 | 18.75 | qfq | 972,300 | 18,681,285 | -1.39% |
| 2025-02-12 | 19.29 | 19.47 | 19.00 | 19.47 | 19.02 | qfq | 1,397,583 | 26,861,190 | 0.83% |
| 2025-02-11 | 19.41 | 19.47 | 19.08 | 19.31 | 18.86 | qfq | 889,550 | 17,105,109 | -0.52% |
| 2025-02-10 | 19.20 | 19.44 | 19.13 | 19.41 | 18.96 | qfq | 1,170,550 | 22,617,778 | 1.15% |
| 2025-02-07 | 19.06 | 19.35 | 19.00 | 19.19 | 18.74 | qfq | 1,215,800 | 23,347,148 | 0.47% |
| 2025-02-06 | 18.90 | 19.10 | 18.70 | 19.10 | 18.66 | qfq | 992,800 | 18,806,499 | 1.06% |
| 2025-02-05 | 18.80 | 18.95 | 18.72 | 18.90 | 18.46 | qfq | 588,950 | 11,102,960 | 0.69% |
| 2025-01-27 | 18.98 | 19.29 | 18.73 | 18.77 | 18.33 | qfq | 966,050 | 18,376,570 | -0.95% |
| 2025-01-24 | 18.78 | 19.07 | 18.62 | 18.95 | 18.51 | qfq | 870,000 | 16,418,482 | 0.80% |
| 2025-01-23 | 18.95 | 19.14 | 18.80 | 18.80 | 18.36 | qfq | 817,850 | 15,510,655 | 0.53% |
| 2025-01-22 | 18.83 | 18.83 | 18.56 | 18.70 | 18.27 | qfq | 612,450 | 11,443,048 | -0.90% |
| 2025-01-21 | 19.10 | 19.10 | 18.61 | 18.87 | 18.43 | qfq | 665,400 | 12,495,587 | -1.00% |
| 2025-01-20 | 18.68 | 19.12 | 18.51 | 19.06 | 18.62 | qfq | 1,075,850 | 20,357,753 | 2.36% |
| 2025-01-17 | 18.50 | 18.75 | 18.35 | 18.62 | 18.19 | qfq | 623,550 | 11,589,389 | 0.54% |
| 2025-01-16 | 18.62 | 18.86 | 18.31 | 18.52 | 18.09 | qfq | 714,900 | 13,281,906 | -0.27% |
| 2025-01-15 | 18.92 | 18.92 | 18.49 | 18.57 | 18.14 | qfq | 718,500 | 13,361,126 | -1.49% |
| 2025-01-14 | 18.04 | 18.85 | 18.04 | 18.85 | 18.41 | qfq | 1,025,061 | 18,893,571 | 4.49% |
| 2025-01-13 | 17.87 | 18.10 | 17.34 | 18.04 | 17.62 | qfq | 709,100 | 12,578,947 | 0.56% |
| 2025-01-10 | 18.24 | 18.40 | 17.92 | 17.94 | 17.52 | qfq | 864,250 | 15,721,954 | -1.64% |
| 2025-01-09 | 18.15 | 18.32 | 17.91 | 18.24 | 17.82 | qfq | 781,050 | 14,212,788 | 0.50% |
| 2025-01-08 | 18.10 | 18.39 | 17.56 | 18.15 | 17.73 | qfq | 966,950 | 17,450,407 | 0.06% |
| 2025-01-07 | 17.80 | 18.16 | 17.56 | 18.14 | 17.72 | qfq | 989,850 | 17,705,097 | 1.34% |
| 2025-01-06 | 17.70 | 18.10 | 16.65 | 17.90 | 17.48 | qfq | 1,136,850 | 20,165,672 | 1.42% |
| 2025-01-03 | 18.41 | 18.55 | 17.40 | 17.65 | 17.24 | qfq | 1,094,961 | 19,657,743 | -3.76% |
| 2025-01-02 | 18.60 | 19.10 | 18.12 | 18.34 | 17.91 | qfq | 1,033,450 | 19,260,693 | -2.19% |
| 2024-12-31 | 19.26 | 19.44 | 18.69 | 18.75 | 18.32 | qfq | 967,900 | 18,395,335 | -2.55% |
| 2024-12-30 | 19.28 | 19.31 | 18.90 | 19.24 | 18.79 | qfq | 605,350 | 11,589,206 | -0.82% |
| 2024-12-27 | 19.36 | 19.60 | 19.18 | 19.40 | 18.95 | qfq | 795,363 | 15,461,396 | 0.21% |
| 2024-12-26 | 19.03 | 19.37 | 18.85 | 19.36 | 18.91 | qfq | 894,800 | 17,224,735 | 1.63% |
| 2024-12-25 | 19.24 | 19.47 | 18.74 | 19.05 | 18.61 | qfq | 977,050 | 18,555,559 | -1.80% |
| 2024-12-24 | 19.17 | 19.49 | 18.88 | 19.40 | 18.95 | qfq | 1,004,750 | 19,299,724 | 1.25% |
| 2024-12-23 | 20.14 | 20.33 | 19.15 | 19.16 | 18.72 | qfq | 1,425,350 | 27,935,408 | -5.05% |
| 2024-12-20 | 19.81 | 20.28 | 19.81 | 20.18 | 19.71 | qfq | 778,750 | 15,689,687 | 1.41% |
| 2024-12-19 | 19.72 | 20.13 | 19.68 | 19.90 | 19.44 | qfq | 957,600 | 19,009,224 | -0.50% |
| 2024-12-18 | 20.13 | 20.31 | 19.66 | 20.00 | 19.54 | qfq | 1,134,650 | 22,731,839 | -0.50% |
| 2024-12-17 | 21.12 | 21.34 | 19.95 | 20.10 | 19.63 | qfq | 1,847,150 | 37,741,066 | -4.83% |
| 2024-12-16 | 21.11 | 21.64 | 21.03 | 21.12 | 20.63 | qfq | 1,374,500 | 29,253,500 | 0.19% |
| 2024-12-13 | 21.61 | 21.61 | 21.00 | 21.08 | 20.59 | qfq | 1,520,200 | 32,337,407 | -2.63% |
| 2024-12-12 | 21.30 | 21.69 | 21.20 | 21.65 | 21.15 | qfq | 1,915,400 | 41,160,399 | 1.45% |
| 2024-12-11 | 21.33 | 21.41 | 21.05 | 21.34 | 20.84 | qfq | 1,392,877 | 29,537,034 | 0.28% |
| 2024-12-10 | 21.90 | 21.99 | 21.16 | 21.28 | 20.79 | qfq | 2,355,600 | 50,740,889 | -0.84% |
| 2024-12-09 | 21.70 | 21.91 | 21.28 | 21.46 | 20.96 | qfq | 1,742,500 | 37,581,728 | -0.42% |
| 2024-12-06 | 21.20 | 21.62 | 20.90 | 21.55 | 21.05 | qfq | 2,262,600 | 48,271,564 | 1.46% |
| 2024-12-05 | 21.01 | 21.34 | 20.60 | 21.24 | 20.75 | qfq | 1,718,550 | 36,250,627 | 1.24% |
| 2024-12-04 | 21.46 | 21.60 | 20.80 | 20.98 | 20.49 | qfq | 2,611,200 | 55,285,551 | -2.87% |
| 2024-12-03 | 21.79 | 21.82 | 21.26 | 21.60 | 21.10 | qfq | 2,498,763 | 53,657,364 | -0.64% |
| 2024-12-02 | 21.69 | 21.84 | 21.49 | 21.74 | 21.24 | qfq | 3,016,963 | 65,407,939 | 0.23% |
| 2024-11-29 | 21.85 | 21.92 | 21.30 | 21.69 | 21.19 | qfq | 4,053,703 | 87,679,537 | -2.25% |
| 2024-11-28 | 21.64 | 22.25 | 21.64 | 22.19 | 21.68 | qfq | 6,221,556 | 136,101,198 | -1.03% |
| 2024-11-27 | 20.99 | 22.52 | 20.90 | 22.42 | 21.90 | qfq | 9,124,092 | 200,327,186 | 9.31% |
| 2024-11-26 | 20.90 | 21.19 | 20.41 | 20.51 | 20.03 | qfq | 2,996,250 | 62,288,421 | 0.05% |
| 2024-11-25 | 19.70 | 20.50 | 19.55 | 20.50 | 20.02 | qfq | 1,366,050 | 27,340,422 | 4.06% |
| 2024-11-22 | 20.76 | 20.78 | 19.52 | 19.70 | 19.24 | qfq | 1,960,550 | 39,526,847 | -5.11% |
| 2024-11-21 | 20.62 | 20.85 | 20.45 | 20.76 | 20.28 | qfq | 1,689,150 | 34,946,848 | 0.73% |
| 2024-11-20 | 19.93 | 20.72 | 19.86 | 20.61 | 20.13 | qfq | 1,720,844 | 34,999,949 | 3.52% |
| 2024-11-19 | 19.51 | 19.91 | 19.48 | 19.91 | 19.45 | qfq | 1,260,809 | 24,881,516 | 2.26% |
| 2024-11-18 | 19.90 | 20.17 | 19.28 | 19.47 | 19.02 | qfq | 1,236,668 | 24,344,206 | -2.41% |
| 2024-11-15 | 20.35 | 20.60 | 19.93 | 19.95 | 19.49 | qfq | 1,388,850 | 28,223,030 | -1.38% |
| 2024-11-14 | 20.92 | 21.05 | 20.18 | 20.23 | 19.76 | qfq | 1,541,750 | 31,776,412 | -3.39% |
| 2024-11-13 | 20.82 | 21.17 | 20.38 | 20.94 | 20.45 | qfq | 2,172,700 | 45,099,552 | -0.14% |
| 2024-11-12 | 20.97 | 21.34 | 20.56 | 20.97 | 20.48 | qfq | 3,589,050 | 75,379,406 | 1.06% |
| 2024-11-11 | 20.30 | 20.76 | 20.02 | 20.75 | 20.27 | qfq | 2,965,900 | 61,025,312 | 2.72% |
| 2024-11-08 | 20.44 | 20.55 | 20.12 | 20.20 | 19.73 | qfq | 2,004,850 | 40,716,143 | -0.49% |
| 2024-11-07 | 19.80 | 20.30 | 19.70 | 20.30 | 19.83 | qfq | 2,157,200 | 43,410,596 | 2.32% |
| 2024-11-06 | 20.05 | 20.19 | 19.68 | 19.84 | 19.38 | qfq | 1,906,603 | 38,014,920 | -0.90% |
| 2024-11-05 | 19.67 | 20.03 | 19.51 | 20.02 | 19.56 | qfq | 2,041,599 | 40,412,473 | 2.04% |
| 2024-11-04 | 19.10 | 19.63 | 19.00 | 19.62 | 19.16 | qfq | 1,444,050 | 28,013,309 | 2.72% |
| 2024-11-01 | 19.60 | 19.91 | 18.99 | 19.10 | 18.66 | qfq | 2,305,300 | 44,598,781 | -2.20% |
| 2024-10-31 | 19.70 | 19.78 | 19.40 | 19.53 | 19.08 | qfq | 1,865,200 | 36,511,004 | -0.61% |
| 2024-10-30 | 19.91 | 20.11 | 19.40 | 19.65 | 19.19 | qfq | 2,375,450 | 46,866,609 | -2.87% |
| 2024-10-29 | 20.82 | 21.04 | 20.05 | 20.23 | 19.76 | qfq | 2,651,200 | 54,364,653 | -2.13% |
| 2024-10-28 | 20.68 | 20.77 | 20.32 | 20.67 | 20.19 | qfq | 2,913,000 | 59,714,037 | 0.10% |
| 2024-10-25 | 20.48 | 20.74 | 20.41 | 20.65 | 20.17 | qfq | 2,269,850 | 46,700,957 | 0.83% |
| 2024-10-24 | 20.45 | 20.75 | 20.26 | 20.48 | 20.00 | qfq | 1,370,400 | 27,999,809 | -0.29% |
| 2024-10-23 | 20.89 | 20.89 | 20.41 | 20.54 | 20.06 | qfq | 2,351,443 | 48,484,797 | -1.91% |
| 2024-10-22 | 21.00 | 21.03 | 20.26 | 20.94 | 20.45 | qfq | 2,959,253 | 61,178,856 | -1.60% |
| 2024-10-21 | 20.94 | 21.42 | 20.72 | 21.28 | 20.79 | qfq | 2,350,190 | 49,519,053 | 1.87% |
| 2024-10-18 | 20.42 | 21.12 | 20.28 | 20.89 | 20.41 | qfq | 2,404,306 | 49,698,087 | 2.20% |
| 2024-10-17 | 20.66 | 21.09 | 20.40 | 20.44 | 19.97 | qfq | 1,198,197 | 24,787,875 | -1.30% |
| 2024-10-16 | 20.30 | 20.94 | 19.74 | 20.71 | 20.23 | qfq | 1,258,500 | 26,015,054 | 1.37% |
| 2024-10-15 | 20.75 | 21.10 | 20.41 | 20.43 | 19.96 | qfq | 1,281,000 | 26,648,956 | -1.78% |
| 2024-10-14 | 20.45 | 20.92 | 20.12 | 20.80 | 20.32 | qfq | 1,288,300 | 26,571,054 | 2.46% |
| 2024-10-11 | 21.18 | 21.52 | 20.11 | 20.30 | 19.83 | qfq | 1,689,946 | 34,816,900 | -4.15% |
| 2024-10-10 | 21.20 | 21.98 | 21.07 | 21.18 | 20.69 | qfq | 2,178,956 | 46,886,944 | 1.44% |
| 2024-10-09 | 22.48 | 23.00 | 20.80 | 20.88 | 20.40 | qfq | 3,150,309 | 69,599,736 | -11.71% |
| 2024-10-08 | 25.26 | 25.26 | 22.01 | 23.65 | 23.10 | qfq | 5,641,552 | 132,810,500 | 10.26% |
| 2024-09-30 | 19.61 | 22.05 | 19.17 | 21.45 | 20.95 | qfq | 4,754,280 | 98,176,561 | 12.36% |
| 2024-09-27 | 18.32 | 19.49 | 18.15 | 19.09 | 18.65 | qfq | 3,091,579 | 57,884,680 | 4.72% |
| 2024-09-26 | 17.91 | 18.24 | 17.77 | 18.23 | 17.81 | qfq | 1,492,547 | 26,984,523 | 1.56% |
| 2024-09-25 | 17.70 | 18.19 | 17.70 | 17.95 | 17.53 | qfq | 1,512,300 | 27,266,281 | 1.58% |
| 2024-09-24 | 17.08 | 17.69 | 17.05 | 17.67 | 17.26 | qfq | 997,550 | 17,371,968 | 3.03% |
| 2024-09-23 | 17.46 | 17.46 | 17.02 | 17.15 | 16.75 | qfq | 887,500 | 15,309,226 | -0.64% |
| 2024-09-20 | 17.60 | 17.60 | 17.15 | 17.26 | 16.86 | qfq | 862,400 | 14,890,924 | -1.93% |
| 2024-09-19 | 17.04 | 17.67 | 17.01 | 17.60 | 17.19 | qfq | 1,035,450 | 18,043,523 | 3.83% |
| 2024-09-18 | 17.35 | 17.60 | 16.68 | 16.95 | 16.56 | qfq | 1,345,750 | 22,924,250 | -3.09% |
| 2024-09-13 | 17.35 | 17.65 | 17.28 | 17.49 | 17.08 | qfq | 1,108,100 | 19,437,253 | 0.11% |
| 2024-09-12 | 17.37 | 17.71 | 17.34 | 17.47 | 17.06 | qfq | 1,120,000 | 19,652,805 | 0.40% |
| 2024-09-11 | 17.81 | 17.88 | 17.35 | 17.40 | 17.00 | qfq | 881,200 | 15,431,795 | -1.19% |
| 2024-09-10 | 17.40 | 17.81 | 17.30 | 17.61 | 17.20 | qfq | 1,229,203 | 21,558,745 | 1.44% |
| 2024-09-09 | 16.98 | 17.60 | 16.98 | 17.36 | 16.96 | qfq | 947,200 | 16,438,608 | 0.35% |
| 2024-09-06 | 17.62 | 17.66 | 17.23 | 17.30 | 16.90 | qfq | 922,600 | 16,073,371 | -1.98% |
| 2024-09-05 | 17.23 | 17.70 | 17.23 | 17.65 | 17.24 | qfq | 921,800 | 16,189,407 | 1.85% |
| 2024-09-04 | 17.31 | 17.65 | 17.22 | 17.33 | 16.93 | qfq | 973,325 | 16,934,010 | -0.86% |
| 2024-09-03 | 17.33 | 17.82 | 17.32 | 17.48 | 17.07 | qfq | 1,285,800 | 22,613,058 | -0.06% |
| 2024-09-02 | 17.52 | 17.94 | 17.45 | 17.49 | 17.08 | qfq | 1,627,600 | 28,757,793 | -0.79% |
| 2024-08-30 | 17.50 | 18.05 | 17.50 | 17.63 | 17.22 | qfq | 2,166,827 | 38,516,759 | 0.17% |
| 2024-08-29 | 17.60 | 17.63 | 17.18 | 17.60 | 17.19 | qfq | 1,562,727 | 27,252,208 | 0.63% |
| 2024-08-28 | 17.00 | 17.94 | 17.00 | 17.49 | 17.08 | qfq | 2,423,400 | 42,603,287 | 1.80% |
| 2024-08-27 | 16.96 | 17.48 | 16.96 | 17.18 | 16.78 | qfq | 1,897,950 | 32,801,948 | 0.82% |
| 2024-08-26 | 16.78 | 17.10 | 16.59 | 17.04 | 16.64 | qfq | 983,150 | 16,659,373 | 1.19% |
| 2024-08-23 | 17.20 | 17.25 | 16.63 | 16.84 | 16.45 | qfq | 1,272,200 | 21,505,905 | -1.69% |
| 2024-08-22 | 17.45 | 17.70 | 16.98 | 17.13 | 16.73 | qfq | 1,489,527 | 25,634,135 | -1.83% |
| 2024-08-21 | 16.93 | 17.57 | 16.81 | 17.45 | 17.05 | qfq | 2,034,200 | 35,128,113 | 1.51% |
| 2024-08-20 | 18.35 | 18.40 | 16.96 | 17.19 | 16.79 | qfq | 3,423,350 | 59,662,834 | -5.55% |
| 2024-08-19 | 18.80 | 19.15 | 18.01 | 18.20 | 17.78 | qfq | 4,148,315 | 76,518,402 | -5.26% |
| 2024-08-16 | 18.57 | 19.56 | 18.06 | 19.21 | 18.76 | qfq | 5,264,775 | 99,179,657 | 3.22% |
| 2024-08-15 | 18.60 | 18.83 | 18.18 | 18.61 | 18.18 | qfq | 3,702,466 | 68,348,606 | -1.43% |
| 2024-08-14 | 18.34 | 18.92 | 18.10 | 18.88 | 18.44 | qfq | 4,179,239 | 77,763,247 | 1.51% |
| 2024-08-13 | 18.90 | 19.00 | 17.94 | 18.60 | 18.17 | qfq | 5,278,303 | 97,072,354 | -4.42% |
| 2024-08-12 | 19.26 | 20.01 | 18.33 | 19.46 | 19.01 | qfq | 6,519,859 | 126,024,008 | 0.99% |
| 2024-08-09 | 21.04 | 21.40 | 19.27 | 19.27 | 18.82 | qfq | 11,036,252 | 223,400,632 | -12.45% |
| 2024-08-08 | 17.82 | 22.01 | 17.82 | 22.01 | 21.50 | qfq | 13,506,421 | 287,740,544 | 20.01% |
| 2024-08-07 | 18.44 | 18.44 | 17.79 | 18.34 | 17.91 | qfq | 4,186,743 | 75,629,471 | -0.97% |
| 2024-08-06 | 17.31 | 19.43 | 17.04 | 18.52 | 18.09 | qfq | 6,253,804 | 115,162,227 | 4.99% |
| 2024-08-05 | 16.86 | 18.60 | 16.78 | 17.64 | 17.23 | qfq | 5,466,564 | 94,273,771 | -3.18% |
| 2024-08-02 | 18.00 | 19.92 | 17.13 | 18.22 | 17.80 | qfq | 6,507,595 | 122,202,786 | 9.76% |
| 2024-08-01 | 16.61 | 16.81 | 16.55 | 16.60 | 16.21 | qfq | 813,589 | 13,545,277 | -0.24% |
| 2024-07-31 | 16.30 | 16.76 | 16.25 | 16.64 | 16.25 | qfq | 998,339 | 16,500,469 | 1.71% |
| 2024-07-30 | 16.30 | 16.41 | 16.02 | 16.36 | 15.98 | qfq | 767,200 | 12,498,403 | 1.36% |
| 2024-07-29 | 16.22 | 16.27 | 15.91 | 16.14 | 15.77 | qfq | 676,300 | 10,915,306 | 0.25% |
| 2024-07-26 | 15.89 | 16.16 | 15.71 | 16.10 | 15.73 | qfq | 851,121 | 13,627,547 | 1.13% |
| 2024-07-25 | 15.38 | 16.06 | 15.38 | 15.92 | 15.55 | qfq | 753,021 | 11,914,040 | 2.58% |
| 2024-07-24 | 15.71 | 15.80 | 15.37 | 15.52 | 15.16 | qfq | 654,500 | 10,195,823 | -1.02% |
| 2024-07-23 | 15.96 | 16.20 | 15.68 | 15.68 | 15.32 | qfq | 825,150 | 13,189,071 | -1.88% |
| 2024-07-22 | 15.84 | 16.18 | 15.76 | 15.98 | 15.61 | qfq | 797,650 | 12,729,484 | 0.19% |
| 2024-07-19 | 16.20 | 16.20 | 15.81 | 15.95 | 15.58 | qfq | 658,400 | 10,548,777 | -0.44% |
| 2024-07-18 | 16.02 | 16.25 | 15.59 | 16.02 | 15.65 | qfq | 811,579 | 12,919,843 | -0.87% |
| 2024-07-17 | 16.52 | 16.66 | 16.06 | 16.16 | 15.79 | qfq | 1,340,713 | 21,776,910 | -3.12% |
| 2024-07-16 | 16.38 | 17.10 | 16.28 | 16.68 | 16.29 | qfq | 2,027,044 | 33,994,340 | 0.72% |
| 2024-07-15 | 16.75 | 16.85 | 16.26 | 16.56 | 16.18 | qfq | 2,026,937 | 33,306,080 | -2.65% |
| 2024-07-12 | 16.17 | 18.60 | 16.02 | 17.01 | 16.62 | qfq | 3,489,194 | 59,546,790 | 5.39% |
| 2024-07-11 | 15.69 | 16.20 | 15.64 | 16.14 | 15.77 | qfq | 1,010,271 | 16,149,078 | 4.94% |
| 2024-07-10 | 15.46 | 15.75 | 15.35 | 15.38 | 15.02 | qfq | 600,892 | 9,343,931 | -0.97% |
| 2024-07-09 | 15.44 | 15.68 | 14.93 | 15.53 | 15.17 | qfq | 955,600 | 14,669,842 | 0.00% |
| 2024-07-08 | 16.20 | 16.20 | 15.50 | 15.53 | 15.17 | qfq | 688,750 | 10,866,066 | -3.30% |
| 2024-07-05 | 15.46 | 16.25 | 15.19 | 16.06 | 15.69 | qfq | 810,751 | 12,828,760 | 3.75% |
| 2024-07-04 | 16.19 | 16.28 | 15.40 | 15.48 | 15.12 | qfq | 578,173 | 9,066,694 | -4.33% |
| 2024-07-03 | 16.22 | 16.34 | 16.00 | 16.18 | 15.80 | qfq | 653,137 | 10,577,663 | -0.25% |
| 2024-07-02 | 16.24 | 16.43 | 16.13 | 16.22 | 15.84 | qfq | 680,050 | 11,060,863 | -0.12% |
| 2024-07-01 | 15.97 | 16.39 | 15.64 | 16.24 | 15.86 | qfq | 792,200 | 12,670,932 | 2.14% |
| 2024-06-28 | 15.55 | 16.25 | 15.46 | 15.90 | 15.53 | qfq | 1,131,525 | 18,120,809 | -1.61% |
| 2024-06-27 | 16.80 | 17.01 | 15.89 | 16.16 | 15.79 | qfq | 1,477,406 | 24,162,135 | 0.19% |
| 2024-06-26 | 15.47 | 16.18 | 15.46 | 16.13 | 15.76 | qfq | 709,850 | 11,259,182 | 3.46% |
| 2024-06-25 | 15.19 | 15.84 | 15.19 | 15.59 | 15.23 | qfq | 878,079 | 13,650,786 | 2.63% |
| 2024-06-24 | 16.19 | 16.19 | 15.05 | 15.19 | 14.84 | qfq | 1,210,300 | 18,594,047 | -6.64% |
| 2024-06-21 | 15.83 | 16.41 | 15.62 | 16.27 | 15.89 | qfq | 778,846 | 12,583,342 | 1.81% |
| 2024-06-20 | 16.33 | 16.64 | 15.96 | 15.98 | 15.61 | qfq | 697,050 | 11,317,497 | -2.74% |
| 2024-06-19 | 16.35 | 16.60 | 16.27 | 16.43 | 15.95 | qfq | 593,629 | 9,762,758 | 0.43% |
| 2024-06-18 | 16.11 | 16.43 | 16.00 | 16.36 | 15.89 | qfq | 723,450 | 11,795,352 | 1.61% |
| 2024-06-17 | 16.60 | 16.63 | 16.08 | 16.10 | 15.63 | qfq | 931,250 | 15,170,469 | -3.01% |
| 2024-06-14 | 16.70 | 16.78 | 16.41 | 16.60 | 16.12 | qfq | 577,800 | 9,592,667 | -0.30% |
| 2024-06-13 | 16.83 | 16.93 | 16.58 | 16.65 | 16.17 | qfq | 694,900 | 11,609,890 | -0.77% |
| 2024-06-12 | 16.85 | 16.95 | 16.66 | 16.78 | 16.29 | qfq | 1,155,750 | 19,463,355 | -0.71% |
| 2024-06-11 | 16.67 | 17.00 | 16.05 | 16.90 | 16.41 | qfq | 1,243,750 | 20,564,862 | 2.30% |
| 2024-06-07 | 15.93 | 16.60 | 15.83 | 16.52 | 16.04 | qfq | 1,035,300 | 16,944,957 | 4.36% |
| 2024-06-06 | 16.61 | 16.83 | 15.43 | 15.83 | 15.37 | qfq | 1,246,100 | 19,813,759 | -4.70% |
| 2024-06-05 | 16.80 | 16.81 | 16.40 | 16.61 | 16.13 | qfq | 807,050 | 13,428,963 | -1.19% |
| 2024-06-04 | 17.21 | 17.26 | 16.60 | 16.81 | 16.32 | qfq | 892,200 | 14,996,513 | -2.66% |
| 2024-06-03 | 18.43 | 18.43 | 17.15 | 17.27 | 16.77 | qfq | 1,055,300 | 18,570,678 | -6.29% |
| 2024-05-31 | 17.95 | 18.49 | 17.84 | 18.43 | 17.90 | qfq | 600,900 | 10,952,399 | 3.19% |
| 2024-05-30 | 17.86 | 18.36 | 17.72 | 17.86 | 17.34 | qfq | 732,700 | 13,229,576 | -0.83% |
| 2024-05-29 | 18.03 | 18.18 | 17.73 | 18.01 | 17.49 | qfq | 502,000 | 9,034,636 | 0.39% |
| 2024-05-28 | 18.19 | 18.31 | 17.94 | 17.94 | 17.42 | qfq | 675,750 | 12,230,417 | -1.37% |
| 2024-05-27 | 18.18 | 18.23 | 17.72 | 18.19 | 17.66 | qfq | 647,103 | 11,606,389 | 0.61% |
| 2024-05-24 | 18.23 | 18.31 | 17.94 | 18.08 | 17.56 | qfq | 534,550 | 9,710,919 | 0.39% |
| 2024-05-23 | 18.45 | 18.46 | 17.94 | 18.01 | 17.49 | qfq | 727,000 | 13,162,225 | -2.38% |
| 2024-05-22 | 18.75 | 18.84 | 18.39 | 18.45 | 17.92 | qfq | 661,350 | 12,249,614 | -1.07% |
| 2024-05-21 | 19.20 | 19.25 | 18.61 | 18.65 | 18.11 | qfq | 692,700 | 13,009,895 | -2.71% |
| 2024-05-20 | 18.88 | 19.25 | 18.81 | 19.17 | 18.61 | qfq | 1,193,753 | 22,747,922 | 2.29% |
| 2024-05-17 | 18.92 | 18.92 | 18.60 | 18.74 | 18.20 | qfq | 684,700 | 12,822,639 | -0.11% |
| 2024-05-16 | 18.52 | 19.01 | 18.52 | 18.76 | 18.22 | qfq | 503,950 | 9,483,236 | 0.11% |
| 2024-05-15 | 18.81 | 18.94 | 18.51 | 18.74 | 18.20 | qfq | 576,600 | 10,839,843 | -0.32% |
| 2024-05-14 | 18.74 | 19.07 | 18.74 | 18.80 | 18.26 | qfq | 1,104,383 | 20,865,637 | 0.32% |
| 2024-05-13 | 19.03 | 19.27 | 18.40 | 18.74 | 18.20 | qfq | 1,410,450 | 26,545,573 | -1.52% |
| 2024-05-10 | 19.49 | 19.52 | 18.90 | 19.03 | 18.48 | qfq | 1,736,283 | 33,316,579 | -1.25% |
| 2024-05-09 | 19.65 | 19.99 | 19.20 | 19.27 | 18.71 | qfq | 2,805,226 | 54,799,971 | -3.79% |
| 2024-05-08 | 19.51 | 20.30 | 19.20 | 20.03 | 19.45 | qfq | 2,824,283 | 56,386,564 | 1.52% |
| 2024-05-07 | 19.45 | 20.40 | 19.31 | 19.73 | 19.16 | qfq | 2,664,654 | 52,802,285 | 1.44% |
| 2024-05-06 | 19.22 | 19.50 | 18.75 | 19.45 | 18.89 | qfq | 1,723,963 | 33,061,279 | 1.14% |
| 2024-04-30 | 18.49 | 19.25 | 18.16 | 19.23 | 18.67 | qfq | 1,757,556 | 32,878,914 | 4.68% |
| 2024-04-29 | 17.52 | 18.44 | 17.28 | 18.37 | 17.84 | qfq | 1,551,896 | 27,886,617 | 5.88% |
| 2024-04-26 | 17.05 | 17.49 | 16.91 | 17.35 | 16.85 | qfq | 1,125,646 | 19,450,967 | 0.29% |
| 2024-04-25 | 16.56 | 17.40 | 16.36 | 17.30 | 16.80 | qfq | 1,563,381 | 26,791,131 | 4.22% |
| 2024-04-24 | 17.11 | 17.11 | 16.36 | 16.60 | 16.12 | qfq | 1,467,650 | 24,313,731 | 0.48% |
| 2024-04-23 | 16.00 | 16.55 | 15.86 | 16.52 | 16.04 | qfq | 1,093,460 | 17,834,874 | 3.06% |
| 2024-04-22 | 15.93 | 16.46 | 15.55 | 16.03 | 15.57 | qfq | 1,128,550 | 18,010,634 | 0.63% |
| 2024-04-19 | 16.30 | 16.90 | 15.71 | 15.93 | 15.47 | qfq | 1,127,507 | 18,228,773 | -2.21% |
| 2024-04-18 | 16.40 | 16.51 | 15.96 | 16.29 | 15.82 | qfq | 979,270 | 15,919,224 | -1.15% |
| 2024-04-17 | 15.80 | 16.67 | 15.80 | 16.48 | 16.00 | qfq | 1,238,783 | 20,291,510 | 4.97% |
| 2024-04-16 | 16.50 | 16.62 | 14.88 | 15.70 | 15.24 | qfq | 2,057,512 | 31,965,413 | -3.80% |
| 2024-04-15 | 17.70 | 17.96 | 15.90 | 16.32 | 15.85 | qfq | 2,053,484 | 34,305,111 | -8.72% |
| 2024-04-12 | 18.05 | 18.23 | 17.85 | 17.88 | 17.36 | qfq | 886,800 | 15,949,301 | -0.94% |
| 2024-04-11 | 18.05 | 18.53 | 17.87 | 18.05 | 17.53 | qfq | 985,529 | 17,966,835 | -0.44% |
| 2024-04-10 | 18.46 | 18.82 | 17.95 | 18.13 | 17.60 | qfq | 1,046,400 | 19,021,734 | -2.79% |
| 2024-04-09 | 18.00 | 18.70 | 18.00 | 18.65 | 18.11 | qfq | 1,680,746 | 30,865,584 | 1.03% |
| 2024-04-08 | 20.07 | 20.10 | 18.10 | 18.46 | 17.92 | qfq | 2,887,500 | 54,299,051 | -6.25% |
| 2024-04-03 | 19.42 | 21.43 | 19.10 | 19.69 | 19.12 | qfq | 4,410,082 | 88,934,486 | -0.56% |
| 2024-04-02 | 18.50 | 20.00 | 18.50 | 19.80 | 19.23 | qfq | 3,119,337 | 60,877,511 | 6.11% |
| 2024-04-01 | 17.90 | 18.66 | 17.85 | 18.66 | 18.12 | qfq | 1,223,097 | 22,408,521 | 4.25% |
| 2024-03-29 | 17.95 | 18.25 | 17.65 | 17.90 | 17.38 | qfq | 823,650 | 14,719,119 | -0.28% |
| 2024-03-28 | 17.62 | 18.12 | 17.31 | 17.95 | 17.43 | qfq | 834,150 | 14,922,164 | 1.07% |
| 2024-03-27 | 18.10 | 18.30 | 17.76 | 17.76 | 17.25 | qfq | 987,500 | 17,783,446 | -2.04% |
| 2024-03-26 | 17.59 | 18.28 | 17.59 | 18.13 | 17.60 | qfq | 1,315,923 | 23,727,546 | 2.08% |
| 2024-03-25 | 17.99 | 18.38 | 17.76 | 17.76 | 17.25 | qfq | 1,473,606 | 26,555,540 | -1.55% |
| 2024-03-22 | 18.09 | 18.26 | 17.91 | 18.04 | 17.52 | qfq | 1,003,750 | 18,120,172 | -0.99% |
| 2024-03-21 | 18.23 | 18.26 | 17.73 | 18.22 | 17.69 | qfq | 1,266,555 | 22,824,927 | 0.55% |
| 2024-03-20 | 17.57 | 18.15 | 17.57 | 18.12 | 17.59 | qfq | 1,212,276 | 21,725,263 | 2.26% |
| 2024-03-19 | 17.50 | 17.75 | 17.43 | 17.72 | 17.21 | qfq | 1,148,720 | 20,236,941 | 0.97% |
| 2024-03-18 | 16.94 | 17.58 | 16.94 | 17.55 | 17.04 | qfq | 1,319,309 | 22,805,275 | 3.48% |
| 2024-03-15 | 16.51 | 17.00 | 16.49 | 16.96 | 16.47 | qfq | 1,334,620 | 22,440,718 | 2.23% |
| 2024-03-14 | 16.66 | 17.20 | 16.37 | 16.59 | 16.11 | qfq | 1,439,700 | 24,155,995 | -0.42% |
| 2024-03-13 | 17.02 | 17.03 | 16.32 | 16.66 | 16.18 | qfq | 2,266,650 | 37,561,014 | -1.83% |
| 2024-03-12 | 16.66 | 17.06 | 16.64 | 16.97 | 16.48 | qfq | 1,121,664 | 18,939,426 | 1.98% |
| 2024-03-11 | 16.20 | 16.64 | 16.14 | 16.64 | 16.16 | qfq | 1,038,953 | 17,027,384 | 2.97% |
| 2024-03-08 | 16.03 | 16.21 | 15.87 | 16.16 | 15.69 | qfq | 932,050 | 14,928,819 | 0.81% |
| 2024-03-07 | 16.13 | 16.45 | 15.82 | 16.03 | 15.57 | qfq | 1,178,897 | 19,058,894 | -0.19% |
| 2024-03-06 | 15.48 | 16.18 | 15.23 | 16.06 | 15.59 | qfq | 1,321,550 | 20,953,679 | 3.41% |
| 2024-03-05 | 15.92 | 15.95 | 15.41 | 15.53 | 15.08 | qfq | 1,419,150 | 22,186,498 | -2.69% |
| 2024-03-04 | 16.27 | 16.51 | 15.72 | 15.96 | 15.50 | qfq | 1,706,750 | 27,255,926 | -1.48% |
| 2024-03-01 | 16.35 | 16.47 | 15.85 | 16.20 | 15.73 | qfq | 1,899,430 | 30,634,891 | -0.86% |
| 2024-02-29 | 15.42 | 16.38 | 15.38 | 16.34 | 15.87 | qfq | 2,082,113 | 33,359,046 | 5.97% |
| 2024-02-28 | 17.58 | 17.97 | 15.42 | 15.42 | 14.97 | qfq | 2,625,600 | 43,354,192 | -11.84% |
| 2024-02-27 | 16.78 | 17.50 | 16.69 | 17.49 | 16.98 | qfq | 1,368,405 | 23,540,065 | 4.29% |
| 2024-02-26 | 16.64 | 17.77 | 16.57 | 16.77 | 16.28 | qfq | 2,391,075 | 41,044,004 | 0.66% |
| 2024-02-23 | 15.91 | 16.77 | 15.70 | 16.66 | 16.18 | qfq | 1,460,256 | 23,757,752 | 5.18% |
| 2024-02-22 | 15.11 | 15.84 | 15.11 | 15.84 | 15.38 | qfq | 1,303,051 | 20,242,701 | 4.83% |
| 2024-02-21 | 14.54 | 15.64 | 14.54 | 15.11 | 14.67 | qfq | 1,494,253 | 22,704,067 | 1.55% |
| 2024-02-20 | 14.75 | 14.98 | 14.30 | 14.88 | 14.45 | qfq | 1,645,455 | 24,305,214 | 0.81% |
| 2024-02-19 | 13.81 | 14.98 | 13.81 | 14.76 | 14.33 | qfq | 2,066,909 | 30,312,340 | 7.74% |
| 2024-02-08 | 12.53 | 14.18 | 12.09 | 13.70 | 13.30 | qfq | 2,463,740 | 32,156,588 | 10.57% |
| 2024-02-07 | 13.33 | 13.75 | 12.04 | 12.39 | 12.03 | qfq | 2,477,358 | 31,511,368 | -5.92% |
| 2024-02-06 | 12.60 | 13.85 | 11.81 | 13.17 | 12.79 | qfq | 3,226,465 | 40,784,523 | -1.42% |
| 2024-02-05 | 15.13 | 15.28 | 12.60 | 13.36 | 12.97 | qfq | 2,950,400 | 39,668,767 | -12.57% |
| 2024-02-02 | 16.58 | 17.02 | 14.76 | 15.28 | 14.84 | qfq | 1,748,155 | 27,530,231 | -7.56% |
| 2024-02-01 | 16.75 | 17.30 | 16.03 | 16.53 | 16.05 | qfq | 1,539,500 | 25,553,492 | -2.88% |
| 2024-01-31 | 18.21 | 18.21 | 16.95 | 17.02 | 16.53 | qfq | 1,458,250 | 25,373,959 | -5.76% |
| 2024-01-30 | 18.72 | 18.98 | 18.01 | 18.06 | 17.54 | qfq | 831,550 | 15,281,872 | -3.78% |
| 2024-01-29 | 19.78 | 19.92 | 18.74 | 18.77 | 18.23 | qfq | 847,050 | 16,204,296 | -4.62% |
| 2024-01-26 | 19.63 | 20.15 | 19.60 | 19.68 | 19.11 | qfq | 1,410,050 | 27,994,930 | 0.20% |
| 2024-01-25 | 18.84 | 19.66 | 18.42 | 19.64 | 19.07 | qfq | 1,126,950 | 21,661,350 | 5.53% |
| 2024-01-24 | 18.79 | 19.08 | 17.98 | 18.61 | 18.07 | qfq | 1,322,250 | 24,471,418 | 0.00% |
| 2024-01-23 | 19.20 | 19.20 | 18.18 | 18.61 | 18.07 | qfq | 1,267,304 | 23,533,830 | -1.59% |
| 2024-01-22 | 20.45 | 20.45 | 18.81 | 18.91 | 18.36 | qfq | 1,400,838 | 27,585,179 | -7.39% |
| 2024-01-19 | 21.19 | 21.24 | 20.38 | 20.42 | 19.83 | qfq | 1,213,600 | 25,054,967 | -2.76% |
| 2024-01-18 | 21.55 | 21.64 | 20.47 | 21.00 | 20.39 | qfq | 1,277,050 | 26,731,623 | -2.60% |
| 2024-01-17 | 22.06 | 22.25 | 21.54 | 21.56 | 20.94 | qfq | 698,350 | 15,292,564 | -2.27% |
| 2024-01-16 | 22.09 | 22.28 | 21.60 | 22.06 | 21.42 | qfq | 760,000 | 16,663,793 | 0.05% |
| 2024-01-15 | 22.06 | 22.31 | 21.87 | 22.05 | 21.41 | qfq | 822,650 | 18,158,324 | -0.63% |
| 2024-01-12 | 22.37 | 22.58 | 22.15 | 22.19 | 21.55 | qfq | 548,400 | 12,249,270 | -0.67% |
| 2024-01-11 | 21.99 | 22.37 | 21.92 | 22.34 | 21.69 | qfq | 861,050 | 19,058,017 | 1.32% |
| 2024-01-10 | 22.32 | 22.46 | 21.86 | 22.05 | 21.41 | qfq | 808,700 | 17,906,492 | -0.50% |
| 2024-01-09 | 22.42 | 22.42 | 21.86 | 22.16 | 21.52 | qfq | 939,000 | 20,782,191 | 0.27% |
| 2024-01-08 | 22.80 | 22.90 | 22.06 | 22.10 | 21.46 | qfq | 926,500 | 20,704,962 | -3.07% |
| 2024-01-05 | 23.36 | 23.41 | 22.70 | 22.80 | 22.14 | qfq | 1,013,805 | 23,295,379 | -2.27% |
| 2024-01-04 | 23.28 | 23.41 | 23.03 | 23.33 | 22.65 | qfq | 811,900 | 18,842,267 | 0.56% |
| 2024-01-03 | 23.13 | 23.36 | 23.00 | 23.20 | 22.53 | qfq | 879,305 | 20,406,704 | 0.52% |
| 2024-01-02 | 22.89 | 23.22 | 22.79 | 23.08 | 22.41 | qfq | 915,600 | 21,127,809 | 1.45% |
| 2023-12-29 | 22.48 | 22.87 | 22.40 | 22.75 | 22.09 | qfq | 681,450 | 15,434,334 | 1.20% |
| 2023-12-28 | 21.93 | 22.56 | 21.62 | 22.48 | 21.83 | qfq | 703,000 | 15,634,087 | 2.51% |
| 2023-12-27 | 21.75 | 22.00 | 21.55 | 21.93 | 21.29 | qfq | 759,750 | 16,555,653 | 1.48% |
| 2023-12-26 | 21.90 | 22.00 | 21.55 | 21.61 | 20.98 | qfq | 682,950 | 14,818,992 | -0.87% |
| 2023-12-25 | 22.22 | 22.22 | 21.62 | 21.80 | 21.17 | qfq | 776,750 | 16,928,177 | -1.31% |
| 2023-12-22 | 22.36 | 22.80 | 21.95 | 22.09 | 21.45 | qfq | 872,700 | 19,416,866 | -1.30% |
| 2023-12-21 | 22.37 | 22.53 | 21.90 | 22.38 | 21.73 | qfq | 937,600 | 20,864,402 | -0.67% |
| 2023-12-20 | 22.55 | 22.79 | 22.45 | 22.53 | 21.88 | qfq | 746,900 | 16,917,800 | 0.36% |
| 2023-12-19 | 22.38 | 22.56 | 22.06 | 22.45 | 21.80 | qfq | 851,900 | 18,980,012 | 0.81% |
| 2023-12-18 | 22.80 | 22.80 | 22.20 | 22.27 | 21.62 | qfq | 1,067,600 | 23,939,181 | -1.15% |
| 2023-12-15 | 22.62 | 22.80 | 22.45 | 22.53 | 21.88 | qfq | 1,125,500 | 25,395,143 | -0.31% |
| 2023-12-14 | 22.77 | 23.10 | 22.59 | 22.60 | 21.94 | qfq | 611,650 | 13,946,169 | -0.70% |
| 2023-12-13 | 22.78 | 23.13 | 22.58 | 22.76 | 22.10 | qfq | 903,650 | 20,695,237 | 0.35% |
| 2023-12-12 | 22.75 | 22.90 | 22.54 | 22.68 | 22.02 | qfq | 685,005 | 15,521,562 | -0.35% |
| 2023-12-11 | 22.82 | 22.88 | 22.38 | 22.76 | 22.10 | qfq | 1,125,932 | 25,535,272 | 0.26% |
| 2023-12-08 | 23.38 | 23.38 | 22.64 | 22.70 | 22.04 | qfq | 1,109,700 | 25,512,289 | -2.41% |
| 2023-12-07 | 23.38 | 23.77 | 23.20 | 23.26 | 22.59 | qfq | 823,755 | 19,262,312 | -0.81% |
| 2023-12-06 | 23.20 | 23.67 | 23.18 | 23.45 | 22.77 | qfq | 845,350 | 19,880,930 | 0.64% |
| 2023-12-05 | 23.60 | 23.80 | 23.30 | 23.30 | 22.62 | qfq | 732,300 | 17,207,304 | -1.27% |
| 2023-12-04 | 23.68 | 23.75 | 23.41 | 23.60 | 22.92 | qfq | 810,400 | 19,117,796 | -0.42% |
| 2023-12-01 | 23.88 | 23.91 | 23.51 | 23.70 | 23.01 | qfq | 825,500 | 19,580,240 | 0.00% |
| 2023-11-30 | 23.93 | 24.00 | 23.44 | 23.70 | 23.01 | qfq | 1,166,506 | 27,586,401 | -0.46% |
| 2023-11-29 | 24.14 | 24.23 | 23.81 | 23.81 | 23.12 | qfq | 1,276,600 | 30,554,091 | -1.37% |
| 2023-11-28 | 23.98 | 24.25 | 23.60 | 24.14 | 23.44 | qfq | 1,557,194 | 37,341,714 | 0.67% |
| 2023-11-27 | 24.30 | 24.40 | 23.68 | 23.98 | 23.28 | qfq | 1,896,800 | 45,300,376 | -1.03% |
| 2023-11-24 | 24.31 | 24.56 | 23.95 | 24.23 | 23.53 | qfq | 2,157,706 | 52,283,409 | -0.33% |
| 2023-11-23 | 23.75 | 24.33 | 23.72 | 24.31 | 23.61 | qfq | 2,214,750 | 53,430,945 | 2.23% |
| 2023-11-22 | 23.84 | 24.19 | 23.60 | 23.78 | 23.09 | qfq | 1,384,350 | 33,075,318 | -0.04% |
| 2023-11-21 | 24.03 | 24.10 | 23.70 | 23.79 | 23.10 | qfq | 994,700 | 23,715,574 | -0.96% |
| 2023-11-20 | 23.88 | 24.19 | 23.65 | 24.02 | 23.32 | qfq | 1,593,550 | 38,144,889 | 1.22% |
| 2023-11-17 | 23.58 | 23.75 | 23.36 | 23.73 | 23.04 | qfq | 1,098,191 | 25,908,956 | 1.06% |
| 2023-11-16 | 24.06 | 24.07 | 23.40 | 23.48 | 22.80 | qfq | 1,813,155 | 42,816,064 | -2.65% |
| 2023-11-15 | 23.75 | 24.13 | 23.60 | 24.12 | 23.42 | qfq | 2,481,600 | 59,407,654 | 1.69% |
| 2023-11-14 | 23.96 | 24.05 | 23.50 | 23.72 | 23.03 | qfq | 1,205,100 | 28,536,604 | -0.50% |
| 2023-11-13 | 23.50 | 23.84 | 23.36 | 23.84 | 23.15 | qfq | 1,098,700 | 25,987,340 | 1.40% |
| 2023-11-10 | 23.46 | 23.69 | 23.23 | 23.51 | 22.83 | qfq | 969,900 | 22,783,899 | 0.21% |
| 2023-11-09 | 23.58 | 24.01 | 23.35 | 23.46 | 22.78 | qfq | 1,334,700 | 31,541,025 | -0.97% |
| 2023-11-08 | 23.66 | 23.94 | 23.50 | 23.69 | 23.00 | qfq | 1,384,850 | 32,788,421 | 0.68% |
| 2023-11-07 | 23.72 | 23.73 | 23.36 | 23.53 | 22.85 | qfq | 1,122,200 | 26,393,411 | -0.80% |
| 2023-11-06 | 23.44 | 23.98 | 23.23 | 23.72 | 23.03 | qfq | 1,047,800 | 24,801,697 | 2.15% |
| 2023-11-03 | 23.58 | 23.66 | 23.19 | 23.22 | 22.55 | qfq | 849,700 | 19,813,059 | -0.73% |
| 2023-11-02 | 23.66 | 24.08 | 23.32 | 23.39 | 22.71 | qfq | 871,250 | 20,454,538 | -1.14% |
| 2023-11-01 | 23.53 | 23.79 | 23.42 | 23.66 | 22.97 | qfq | 1,314,606 | 31,101,090 | 0.55% |
| 2023-10-31 | 23.54 | 23.99 | 23.51 | 23.53 | 22.85 | qfq | 1,389,806 | 32,958,927 | -0.30% |
| 2023-10-30 | 23.39 | 23.81 | 23.08 | 23.60 | 22.92 | qfq | 1,479,954 | 34,939,997 | 0.81% |
| 2023-10-27 | 22.07 | 23.43 | 21.88 | 23.41 | 22.73 | qfq | 1,932,550 | 44,401,719 | 6.07% |
| 2023-10-26 | 22.00 | 22.36 | 21.83 | 22.07 | 21.43 | qfq | 726,204 | 15,972,004 | -0.94% |
| 2023-10-25 | 22.43 | 22.70 | 22.13 | 22.28 | 21.63 | qfq | 771,850 | 17,269,311 | -0.85% |
| 2023-10-24 | 21.60 | 22.47 | 21.07 | 22.47 | 21.82 | qfq | 1,395,250 | 30,630,158 | 5.79% |
| 2023-10-23 | 21.51 | 22.10 | 21.00 | 21.24 | 20.62 | qfq | 915,950 | 19,604,394 | -3.06% |
| 2023-10-20 | 22.36 | 22.58 | 21.80 | 21.91 | 21.27 | qfq | 846,400 | 18,626,145 | -1.92% |
| 2023-10-19 | 22.44 | 22.71 | 21.84 | 22.34 | 21.69 | qfq | 1,033,800 | 23,114,023 | -1.11% |
| 2023-10-18 | 23.07 | 23.28 | 22.41 | 22.59 | 21.94 | qfq | 1,176,550 | 26,763,486 | -2.29% |
| 2023-10-17 | 23.20 | 23.42 | 22.76 | 23.12 | 22.45 | qfq | 1,415,213 | 32,568,992 | -0.34% |
| 2023-10-16 | 23.92 | 23.98 | 23.03 | 23.20 | 22.53 | qfq | 1,769,664 | 41,435,152 | -2.97% |
| 2023-10-13 | 23.86 | 24.38 | 23.48 | 23.91 | 23.22 | qfq | 3,467,800 | 83,356,633 | 0.93% |
| 2023-10-12 | 23.10 | 23.88 | 23.10 | 23.69 | 23.00 | qfq | 2,355,349 | 55,415,143 | 2.60% |
| 2023-10-11 | 22.24 | 23.29 | 22.24 | 23.09 | 22.42 | qfq | 1,905,150 | 43,799,858 | 3.78% |
| 2023-10-10 | 22.61 | 22.80 | 22.12 | 22.25 | 21.61 | qfq | 729,950 | 16,300,346 | -1.59% |
| 2023-10-09 | 22.80 | 23.03 | 22.51 | 22.61 | 21.95 | qfq | 761,150 | 17,237,644 | -1.18% |
| 2023-09-28 | 23.16 | 23.40 | 22.79 | 22.88 | 22.22 | qfq | 925,099 | 21,169,403 | -1.00% |
| 2023-09-27 | 22.62 | 23.25 | 22.56 | 23.11 | 22.44 | qfq | 1,217,050 | 28,044,233 | 2.30% |
| 2023-09-26 | 23.07 | 23.07 | 22.59 | 22.59 | 21.94 | qfq | 757,375 | 17,210,590 | -2.25% |
| 2023-09-25 | 23.09 | 23.19 | 22.90 | 23.11 | 22.44 | qfq | 779,100 | 17,962,752 | 0.00% |
| 2023-09-22 | 22.49 | 23.19 | 22.30 | 23.11 | 22.44 | qfq | 1,555,450 | 35,602,732 | 2.62% |
| 2023-09-21 | 23.30 | 23.36 | 22.50 | 22.52 | 21.87 | qfq | 1,730,700 | 39,343,099 | -1.31% |
| 2023-09-20 | 22.50 | 22.93 | 22.49 | 22.82 | 22.16 | qfq | 684,600 | 15,589,078 | 0.75% |
| 2023-09-19 | 22.90 | 23.08 | 22.52 | 22.65 | 21.99 | qfq | 953,000 | 21,657,260 | -1.31% |
| 2023-09-18 | 22.78 | 23.10 | 22.60 | 22.95 | 22.28 | qfq | 894,350 | 20,482,682 | 0.61% |
| 2023-09-15 | 22.32 | 23.07 | 22.04 | 22.81 | 22.15 | qfq | 1,543,700 | 35,148,825 | 1.88% |
| 2023-09-14 | 22.61 | 22.64 | 22.30 | 22.39 | 21.74 | qfq | 670,300 | 15,044,126 | -0.31% |
| 2023-09-13 | 22.70 | 22.82 | 22.35 | 22.46 | 21.81 | qfq | 709,200 | 15,966,379 | -1.01% |
| 2023-09-12 | 22.59 | 22.87 | 22.32 | 22.69 | 22.03 | qfq | 842,650 | 19,076,368 | 0.49% |
| 2023-09-11 | 22.47 | 22.79 | 22.13 | 22.58 | 21.93 | qfq | 1,021,050 | 23,047,226 | 1.16% |
| 2023-09-08 | 22.36 | 22.76 | 22.22 | 22.32 | 21.67 | qfq | 799,850 | 17,988,322 | -0.18% |
| 2023-09-07 | 22.61 | 22.84 | 22.30 | 22.36 | 21.71 | qfq | 1,051,600 | 23,660,244 | -1.63% |
| 2023-09-06 | 22.50 | 22.95 | 22.37 | 22.73 | 22.07 | qfq | 986,700 | 22,415,005 | 0.62% |
| 2023-09-05 | 22.86 | 23.02 | 22.56 | 22.59 | 21.94 | qfq | 860,950 | 19,549,096 | -1.22% |
| 2023-09-04 | 23.40 | 23.40 | 22.60 | 22.87 | 22.21 | qfq | 1,279,950 | 29,203,898 | -0.39% |
| 2023-09-01 | 22.90 | 23.44 | 22.83 | 22.96 | 22.29 | qfq | 991,450 | 22,831,418 | 0.26% |
| 2023-08-31 | 23.06 | 23.08 | 22.73 | 22.90 | 22.24 | qfq | 1,325,500 | 30,333,403 | -0.39% |
| 2023-08-30 | 22.21 | 23.38 | 22.21 | 22.99 | 22.32 | qfq | 2,707,328 | 62,327,148 | 3.37% |
| 2023-08-29 | 20.73 | 22.30 | 20.61 | 22.24 | 21.60 | qfq | 2,246,950 | 48,976,189 | 7.23% |
| 2023-08-28 | 21.42 | 21.50 | 20.61 | 20.74 | 20.14 | qfq | 1,231,950 | 25,997,886 | 1.57% |
| 2023-08-25 | 20.57 | 21.07 | 20.28 | 20.42 | 19.83 | qfq | 1,369,550 | 28,189,410 | -1.50% |
| 2023-08-24 | 21.11 | 21.29 | 20.50 | 20.73 | 20.13 | qfq | 1,178,350 | 24,419,455 | -2.17% |
| 2023-08-23 | 21.35 | 21.56 | 21.10 | 21.19 | 20.58 | qfq | 1,101,477 | 23,511,154 | -0.47% |
| 2023-08-22 | 21.50 | 21.86 | 20.85 | 21.29 | 20.67 | qfq | 1,973,250 | 41,738,864 | -1.34% |
| 2023-08-21 | 21.50 | 21.99 | 21.50 | 21.58 | 20.95 | qfq | 1,396,550 | 30,321,295 | -0.32% |
| 2023-08-18 | 22.33 | 22.39 | 21.61 | 21.65 | 21.02 | qfq | 2,564,409 | 56,404,321 | -3.00% |
| 2023-08-17 | 22.50 | 23.10 | 21.98 | 22.32 | 21.67 | qfq | 3,051,070 | 68,221,641 | -1.20% |
| 2023-08-16 | 23.43 | 23.62 | 22.48 | 22.59 | 21.94 | qfq | 4,495,040 | 103,182,149 | -5.36% |
| 2023-08-15 | 23.08 | 24.20 | 22.11 | 23.87 | 23.18 | qfq | 6,090,309 | 141,465,178 | 3.38% |
| 2023-08-14 | 23.50 | 24.84 | 22.79 | 23.09 | 22.42 | qfq | 5,176,547 | 121,131,589 | -2.16% |
| 2023-08-11 | 22.80 | 23.70 | 22.33 | 23.60 | 22.92 | qfq | 7,378,701 | 171,991,460 | 3.33% |
| 2023-08-10 | 21.79 | 23.99 | 21.52 | 22.84 | 22.18 | qfq | 5,045,550 | 115,308,180 | 5.01% |
| 2023-08-09 | 21.12 | 21.99 | 20.98 | 21.75 | 21.12 | qfq | 1,178,050 | 25,452,099 | 2.40% |
| 2023-08-08 | 20.85 | 21.24 | 20.73 | 21.24 | 20.62 | qfq | 486,870 | 10,241,277 | 1.72% |
| 2023-08-07 | 21.26 | 21.47 | 20.70 | 20.88 | 20.27 | qfq | 649,400 | 13,551,935 | -1.79% |
| 2023-08-04 | 21.63 | 21.77 | 21.23 | 21.26 | 20.64 | qfq | 795,600 | 17,022,399 | -1.71% |
| 2023-08-03 | 21.44 | 21.72 | 21.34 | 21.63 | 21.00 | qfq | 664,300 | 14,333,402 | 0.70% |
| 2023-08-02 | 21.30 | 21.55 | 21.24 | 21.48 | 20.86 | qfq | 525,150 | 11,245,354 | 0.28% |
| 2023-08-01 | 21.57 | 21.85 | 21.30 | 21.42 | 20.80 | qfq | 830,950 | 17,864,209 | -1.29% |
| 2023-07-31 | 21.66 | 21.85 | 21.51 | 21.70 | 21.07 | qfq | 960,650 | 20,779,656 | 0.32% |
| 2023-07-28 | 21.59 | 21.79 | 21.35 | 21.63 | 21.00 | qfq | 935,970 | 20,157,946 | -0.46% |
| 2023-07-27 | 22.10 | 22.16 | 21.59 | 21.73 | 21.10 | qfq | 1,562,450 | 34,141,598 | -2.47% |
| 2023-07-26 | 21.82 | 22.29 | 21.70 | 22.28 | 21.63 | qfq | 2,075,750 | 45,858,245 | 2.48% |
| 2023-07-25 | 21.59 | 21.78 | 21.35 | 21.74 | 21.11 | qfq | 1,047,700 | 22,597,691 | 0.83% |
| 2023-07-24 | 21.32 | 21.56 | 21.06 | 21.56 | 20.94 | qfq | 950,600 | 20,409,414 | 1.41% |
| 2023-07-21 | 21.12 | 21.39 | 21.08 | 21.26 | 20.64 | qfq | 467,400 | 9,942,969 | 0.43% |
| 2023-07-20 | 21.42 | 21.45 | 21.12 | 21.17 | 20.56 | qfq | 322,850 | 6,869,157 | -0.84% |
| 2023-07-19 | 21.43 | 21.45 | 21.25 | 21.35 | 20.73 | qfq | 421,563 | 8,992,109 | 0.14% |
| 2023-07-18 | 21.28 | 21.35 | 21.07 | 21.32 | 20.70 | qfq | 462,450 | 9,818,935 | 0.28% |