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
中捷精工301072.SZ
最近收盘价37.322026-07-17
最近交易日2026-07-17
成交量（股）3,097,200
成交额（元）118,885,084
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 2024-07-10 | cash_dividend | 0.0603503 | — | — | — | 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 | 38.96 | 39.76 | 37.15 | 37.32 | 37.32 | qfq | 3,097,200 | 118,885,084 | -4.45% |
| 2026-07-16 | 40.00 | 40.77 | 38.99 | 39.06 | 39.06 | qfq | 2,199,600 | 87,453,228 | -3.03% |
| 2026-07-15 | 41.03 | 42.82 | 40.01 | 40.28 | 40.28 | qfq | 3,411,381 | 141,032,310 | -1.83% |
| 2026-07-14 | 38.00 | 41.87 | 38.00 | 41.03 | 41.03 | qfq | 3,442,363 | 139,307,162 | 3.35% |
| 2026-07-13 | 41.00 | 42.35 | 39.60 | 39.70 | 39.70 | qfq | 3,263,819 | 133,221,143 | -4.06% |
| 2026-07-10 | 41.41 | 43.88 | 41.00 | 41.38 | 41.38 | qfq | 4,395,900 | 186,917,790 | -0.07% |
| 2026-07-09 | 39.42 | 41.75 | 38.90 | 41.41 | 41.41 | qfq | 2,972,701 | 119,839,311 | 3.42% |
| 2026-07-08 | 41.86 | 42.37 | 40.02 | 40.04 | 40.04 | qfq | 3,774,780 | 154,438,415 | -4.35% |
| 2026-07-07 | 40.00 | 41.86 | 38.88 | 41.86 | 41.86 | qfq | 5,179,000 | 209,019,707 | 5.49% |
| 2026-07-06 | 43.12 | 43.88 | 39.05 | 39.68 | 39.68 | qfq | 5,733,081 | 235,821,588 | -5.73% |
| 2026-07-03 | 42.66 | 43.79 | 40.80 | 42.09 | 42.09 | qfq | 4,209,475 | 178,493,882 | -2.32% |
| 2026-07-02 | 41.20 | 44.97 | 39.85 | 43.09 | 43.09 | qfq | 5,824,501 | 250,468,178 | 3.58% |
| 2026-07-01 | 41.51 | 42.50 | 39.17 | 41.60 | 41.60 | qfq | 4,508,419 | 184,667,627 | 1.44% |
| 2026-06-30 | 39.76 | 41.39 | 39.12 | 41.01 | 41.01 | qfq | 3,987,500 | 160,983,152 | 1.74% |
| 2026-06-29 | 39.74 | 41.44 | 39.00 | 40.31 | 40.31 | qfq | 4,489,177 | 181,290,193 | 0.67% |
| 2026-06-26 | 39.27 | 41.99 | 38.51 | 40.04 | 40.04 | qfq | 3,740,995 | 148,544,616 | 0.43% |
| 2026-06-25 | 39.50 | 40.16 | 38.00 | 39.87 | 39.87 | qfq | 4,649,271 | 181,906,132 | 0.89% |
| 2026-06-24 | 40.69 | 41.00 | 39.01 | 39.52 | 39.52 | qfq | 4,337,900 | 173,718,536 | -1.30% |
| 2026-06-23 | 38.74 | 41.80 | 38.50 | 40.04 | 40.04 | qfq | 4,252,100 | 171,508,001 | 0.48% |
| 2026-06-22 | 40.20 | 41.40 | 38.57 | 39.85 | 39.85 | qfq | 4,660,703 | 184,947,966 | -1.87% |
| 2026-06-18 | 37.56 | 40.80 | 37.56 | 40.61 | 40.61 | qfq | 6,429,647 | 253,180,022 | 6.90% |
| 2026-06-17 | 33.70 | 38.20 | 33.33 | 37.99 | 37.99 | qfq | 7,446,949 | 270,862,863 | 12.00% |
| 2026-06-16 | 32.61 | 35.15 | 31.80 | 33.92 | 33.92 | qfq | 5,890,800 | 199,976,800 | 3.38% |
| 2026-06-15 | 34.44 | 34.90 | 31.31 | 32.81 | 32.81 | qfq | 6,044,579 | 196,644,081 | -4.48% |
| 2026-06-12 | 35.01 | 37.50 | 34.12 | 34.35 | 34.35 | qfq | 6,158,934 | 219,260,328 | -1.86% |
| 2026-06-11 | 35.78 | 36.00 | 33.40 | 35.00 | 35.00 | qfq | 8,921,374 | 309,668,751 | -1.13% |
| 2026-06-10 | 34.30 | 35.96 | 33.63 | 35.40 | 35.40 | qfq | 8,155,274 | 285,546,945 | 5.26% |
| 2026-06-09 | 31.37 | 33.98 | 30.68 | 33.63 | 33.63 | qfq | 11,323,338 | 367,803,097 | 8.52% |
| 2026-06-08 | 27.49 | 32.46 | 27.01 | 30.99 | 30.99 | qfq | 11,427,254 | 340,488,563 | 9.24% |
| 2026-06-05 | 26.43 | 28.80 | 25.52 | 28.37 | 28.37 | qfq | 9,530,297 | 261,233,691 | 6.61% |
| 2026-06-04 | 25.54 | 26.75 | 24.30 | 26.61 | 26.61 | qfq | 6,958,735 | 177,405,713 | 5.43% |
| 2026-06-03 | 22.64 | 26.85 | 22.64 | 25.24 | 25.24 | qfq | 5,901,465 | 147,858,234 | 10.65% |
| 2026-06-02 | 23.04 | 23.33 | 22.21 | 22.81 | 22.81 | qfq | 1,653,400 | 37,726,519 | -0.91% |
| 2026-06-01 | 21.90 | 23.39 | 21.62 | 23.02 | 23.02 | qfq | 1,905,500 | 43,441,933 | 4.64% |
| 2026-05-29 | 22.98 | 23.39 | 21.79 | 22.00 | 22.00 | qfq | 1,829,200 | 40,781,721 | -5.21% |
| 2026-05-28 | 22.70 | 23.40 | 22.01 | 23.21 | 23.21 | qfq | 2,154,616 | 48,964,199 | 1.80% |
| 2026-05-27 | 23.55 | 23.63 | 22.50 | 22.80 | 22.80 | qfq | 1,590,198 | 36,623,335 | -3.55% |
| 2026-05-26 | 23.99 | 24.11 | 23.28 | 23.64 | 23.64 | qfq | 1,915,294 | 45,335,777 | -1.83% |
| 2026-05-25 | 25.25 | 25.59 | 23.55 | 24.08 | 24.08 | qfq | 3,360,501 | 81,589,596 | -4.56% |
| 2026-05-22 | 24.49 | 25.50 | 24.22 | 25.23 | 25.23 | qfq | 1,568,700 | 39,080,623 | 3.61% |
| 2026-05-21 | 25.35 | 25.59 | 24.21 | 24.35 | 24.35 | qfq | 1,486,098 | 37,221,008 | -3.53% |
| 2026-05-20 | 25.36 | 25.56 | 24.95 | 25.24 | 25.24 | qfq | 1,039,100 | 26,227,168 | -0.47% |
| 2026-05-19 | 25.51 | 25.83 | 25.10 | 25.36 | 25.36 | qfq | 1,182,089 | 30,052,805 | -0.43% |
| 2026-05-18 | 25.11 | 25.71 | 24.90 | 25.47 | 25.47 | qfq | 1,666,000 | 42,346,049 | 1.35% |
| 2026-05-15 | 25.16 | 25.75 | 24.96 | 25.13 | 25.13 | qfq | 1,643,800 | 41,582,241 | -1.14% |
| 2026-05-14 | 25.46 | 25.85 | 25.17 | 25.42 | 25.42 | qfq | 1,394,200 | 35,520,251 | -0.24% |
| 2026-05-13 | 25.33 | 25.66 | 24.99 | 25.48 | 25.48 | qfq | 1,351,200 | 34,292,987 | 1.07% |
| 2026-05-12 | 25.78 | 25.78 | 25.01 | 25.21 | 25.21 | qfq | 1,564,905 | 39,793,378 | -1.21% |
| 2026-05-11 | 25.59 | 26.00 | 25.09 | 25.52 | 25.52 | qfq | 2,008,699 | 51,395,981 | -0.31% |
| 2026-05-08 | 25.20 | 25.81 | 25.03 | 25.60 | 25.60 | qfq | 1,946,899 | 49,694,479 | 1.59% |
| 2026-05-07 | 25.15 | 25.55 | 24.83 | 25.20 | 25.20 | qfq | 1,672,882 | 42,145,617 | -0.12% |
| 2026-05-06 | 24.65 | 25.56 | 23.88 | 25.23 | 25.23 | qfq | 2,609,600 | 65,960,511 | 2.35% |
| 2026-04-30 | 24.22 | 24.86 | 24.22 | 24.65 | 24.65 | qfq | 1,880,400 | 46,345,299 | 1.61% |
| 2026-04-29 | 23.70 | 24.49 | 23.54 | 24.26 | 24.26 | qfq | 1,998,800 | 48,381,061 | 3.01% |
| 2026-04-28 | 23.84 | 23.88 | 23.30 | 23.55 | 23.55 | qfq | 1,691,700 | 39,912,641 | -1.17% |
| 2026-04-27 | 22.80 | 23.94 | 22.71 | 23.83 | 23.83 | qfq | 1,700,700 | 39,866,179 | 4.06% |
| 2026-04-24 | 22.58 | 23.15 | 22.34 | 22.90 | 22.90 | qfq | 1,311,934 | 29,938,806 | 1.33% |
| 2026-04-23 | 23.50 | 23.50 | 22.57 | 22.60 | 22.60 | qfq | 1,547,100 | 35,153,716 | -3.29% |
| 2026-04-22 | 22.70 | 23.48 | 22.66 | 23.37 | 23.37 | qfq | 1,720,598 | 39,776,012 | 2.50% |
| 2026-04-21 | 22.74 | 22.91 | 22.66 | 22.80 | 22.80 | qfq | 819,700 | 18,662,549 | -0.13% |
| 2026-04-20 | 22.57 | 22.90 | 22.38 | 22.83 | 22.83 | qfq | 1,062,582 | 24,096,912 | 0.84% |
| 2026-04-17 | 22.72 | 22.86 | 22.33 | 22.64 | 22.64 | qfq | 1,042,387 | 23,542,807 | 0.04% |
| 2026-04-16 | 21.98 | 22.80 | 21.78 | 22.63 | 22.63 | qfq | 1,356,200 | 30,381,416 | 3.62% |
| 2026-04-15 | 22.21 | 22.30 | 21.70 | 21.84 | 21.84 | qfq | 1,077,100 | 23,608,532 | -1.49% |
| 2026-04-14 | 22.40 | 22.40 | 21.79 | 22.17 | 22.17 | qfq | 1,071,300 | 23,570,714 | 0.00% |
| 2026-04-13 | 22.27 | 22.46 | 21.85 | 22.17 | 22.17 | qfq | 1,192,200 | 26,343,136 | -0.67% |
| 2026-04-10 | 22.11 | 22.62 | 21.98 | 22.32 | 22.32 | qfq | 1,516,496 | 33,901,963 | 1.36% |
| 2026-04-09 | 22.52 | 22.60 | 21.72 | 22.02 | 22.02 | qfq | 1,778,409 | 39,207,508 | -2.48% |
| 2026-04-08 | 21.82 | 22.70 | 21.78 | 22.58 | 22.58 | qfq | 1,974,600 | 44,140,610 | 7.32% |
| 2026-04-07 | 20.55 | 21.45 | 20.20 | 21.04 | 21.04 | qfq | 1,539,234 | 32,480,037 | 2.24% |
| 2026-04-03 | 21.12 | 21.15 | 20.35 | 20.58 | 20.58 | qfq | 1,799,000 | 37,106,967 | -2.70% |
| 2026-04-02 | 22.25 | 22.25 | 20.97 | 21.15 | 21.15 | qfq | 1,818,400 | 39,014,549 | -3.60% |
| 2026-04-01 | 22.63 | 22.80 | 21.66 | 21.94 | 21.94 | qfq | 1,915,500 | 42,316,945 | -0.99% |
| 2026-03-31 | 22.66 | 23.13 | 22.04 | 22.16 | 22.16 | qfq | 1,159,200 | 26,033,302 | -2.03% |
| 2026-03-30 | 22.24 | 22.65 | 21.94 | 22.62 | 22.62 | qfq | 1,120,300 | 25,013,240 | 1.53% |
| 2026-03-27 | 22.05 | 22.57 | 21.53 | 22.28 | 22.28 | qfq | 1,258,612 | 27,928,954 | 1.04% |
| 2026-03-26 | 22.58 | 23.34 | 21.90 | 22.05 | 22.05 | qfq | 1,683,200 | 37,587,656 | -1.87% |
| 2026-03-25 | 21.63 | 22.70 | 21.63 | 22.47 | 22.47 | qfq | 2,205,500 | 49,264,333 | 4.71% |
| 2026-03-24 | 21.07 | 21.52 | 20.38 | 21.46 | 21.46 | qfq | 2,017,016 | 42,373,074 | 4.89% |
| 2026-03-23 | 21.88 | 21.88 | 20.07 | 20.46 | 20.46 | qfq | 1,947,000 | 40,898,753 | -6.96% |
| 2026-03-20 | 23.18 | 23.69 | 21.92 | 21.99 | 21.99 | qfq | 1,836,700 | 41,282,578 | -4.81% |
| 2026-03-19 | 24.00 | 24.22 | 22.90 | 23.10 | 23.10 | qfq | 1,438,900 | 33,671,882 | -4.62% |
| 2026-03-18 | 23.79 | 24.33 | 23.62 | 24.22 | 24.22 | qfq | 1,122,600 | 26,904,733 | 1.89% |
| 2026-03-17 | 24.49 | 24.60 | 23.45 | 23.77 | 23.77 | qfq | 1,312,200 | 31,740,896 | -1.94% |
| 2026-03-16 | 24.28 | 24.71 | 23.96 | 24.24 | 24.24 | qfq | 1,573,107 | 38,254,370 | -1.14% |
| 2026-03-13 | 24.91 | 24.99 | 24.35 | 24.52 | 24.52 | qfq | 1,200,800 | 29,623,082 | -0.77% |
| 2026-03-12 | 24.98 | 25.08 | 24.50 | 24.71 | 24.71 | qfq | 1,510,383 | 37,391,232 | -0.48% |
| 2026-03-11 | 25.30 | 25.56 | 24.76 | 24.83 | 24.83 | qfq | 1,757,088 | 44,017,077 | -1.51% |
| 2026-03-10 | 24.45 | 25.34 | 24.26 | 25.21 | 25.21 | qfq | 1,765,427 | 43,967,413 | 4.65% |
| 2026-03-09 | 24.08 | 24.28 | 23.27 | 24.09 | 24.09 | qfq | 1,784,388 | 42,577,935 | -1.27% |
| 2026-03-06 | 23.30 | 24.48 | 23.27 | 24.40 | 24.40 | qfq | 1,286,291 | 30,994,763 | 4.10% |
| 2026-03-05 | 23.81 | 24.02 | 23.30 | 23.44 | 23.44 | qfq | 1,095,100 | 25,933,620 | 0.09% |
| 2026-03-04 | 22.99 | 23.69 | 22.82 | 23.42 | 23.42 | qfq | 1,288,800 | 30,037,951 | 0.60% |
| 2026-03-03 | 23.86 | 24.28 | 23.20 | 23.28 | 23.28 | qfq | 1,751,400 | 41,626,856 | -2.43% |
| 2026-03-02 | 24.42 | 24.61 | 23.55 | 23.86 | 23.86 | qfq | 1,620,900 | 38,959,961 | -3.79% |
| 2026-02-27 | 24.80 | 24.95 | 24.52 | 24.80 | 24.80 | qfq | 958,200 | 23,651,966 | -0.40% |
| 2026-02-26 | 24.69 | 24.99 | 24.49 | 24.90 | 24.90 | qfq | 926,888 | 22,911,303 | 1.01% |
| 2026-02-25 | 24.72 | 24.89 | 24.53 | 24.65 | 24.65 | qfq | 1,355,207 | 33,487,103 | -0.20% |
| 2026-02-24 | 24.22 | 24.75 | 24.22 | 24.70 | 24.70 | qfq | 1,630,700 | 40,083,999 | 2.40% |
| 2026-02-13 | 24.01 | 24.45 | 23.80 | 24.12 | 24.12 | qfq | 1,605,386 | 38,817,995 | 0.46% |
| 2026-02-12 | 24.50 | 24.55 | 23.94 | 24.01 | 24.01 | qfq | 1,588,700 | 38,505,579 | -0.79% |
| 2026-02-11 | 24.65 | 24.65 | 24.02 | 24.20 | 24.20 | qfq | 1,177,900 | 28,545,125 | -0.74% |
| 2026-02-10 | 24.39 | 24.58 | 24.16 | 24.38 | 24.38 | qfq | 1,025,200 | 24,990,813 | -0.04% |
| 2026-02-09 | 23.98 | 24.48 | 23.85 | 24.39 | 24.39 | qfq | 1,180,900 | 28,616,298 | 2.31% |
| 2026-02-06 | 23.50 | 24.09 | 23.37 | 23.84 | 23.84 | qfq | 1,518,600 | 36,172,189 | 0.46% |
| 2026-02-05 | 23.66 | 24.03 | 23.58 | 23.73 | 23.73 | qfq | 1,344,800 | 32,019,430 | 0.25% |
| 2026-02-04 | 23.52 | 23.99 | 23.41 | 23.67 | 23.67 | qfq | 1,319,300 | 31,241,656 | 0.13% |
| 2026-02-03 | 23.50 | 23.73 | 23.21 | 23.64 | 23.64 | qfq | 1,753,000 | 41,204,966 | 2.16% |
| 2026-02-02 | 23.17 | 23.67 | 23.13 | 23.14 | 23.14 | qfq | 2,130,596 | 49,910,486 | -1.03% |
| 2026-01-30 | 22.79 | 23.49 | 22.75 | 23.38 | 23.38 | qfq | 1,691,800 | 39,234,366 | 2.10% |
| 2026-01-29 | 23.37 | 23.77 | 22.72 | 22.90 | 22.90 | qfq | 1,811,391 | 42,102,519 | -1.84% |
| 2026-01-28 | 23.92 | 23.97 | 23.18 | 23.33 | 23.33 | qfq | 1,756,400 | 41,136,437 | -1.97% |
| 2026-01-27 | 24.18 | 24.30 | 23.18 | 23.80 | 23.80 | qfq | 2,642,600 | 62,670,072 | -0.42% |
| 2026-01-26 | 24.68 | 24.78 | 23.69 | 23.90 | 23.90 | qfq | 2,409,462 | 58,142,975 | -3.04% |
| 2026-01-23 | 24.57 | 24.88 | 24.35 | 24.65 | 24.65 | qfq | 1,926,894 | 47,548,002 | 0.61% |
| 2026-01-22 | 24.36 | 24.62 | 23.78 | 24.50 | 24.50 | qfq | 2,280,830 | 55,350,714 | 1.11% |
| 2026-01-21 | 23.23 | 24.69 | 23.08 | 24.23 | 24.23 | qfq | 2,118,258 | 50,671,926 | 3.77% |
| 2026-01-20 | 23.52 | 23.73 | 23.08 | 23.35 | 23.35 | qfq | 1,604,500 | 37,515,259 | -0.68% |
| 2026-01-19 | 23.00 | 23.65 | 22.88 | 23.51 | 23.51 | qfq | 1,837,886 | 42,901,560 | 1.95% |
| 2026-01-16 | 22.92 | 23.28 | 22.75 | 23.06 | 23.06 | qfq | 1,665,900 | 38,268,845 | 0.57% |
| 2026-01-15 | 23.04 | 23.09 | 22.67 | 22.93 | 22.93 | qfq | 1,468,294 | 33,645,008 | 0.13% |
| 2026-01-14 | 22.85 | 23.23 | 22.48 | 22.90 | 22.90 | qfq | 2,338,693 | 53,570,908 | 0.66% |
| 2026-01-13 | 22.79 | 23.09 | 22.30 | 22.75 | 22.75 | qfq | 2,152,749 | 49,023,548 | 0.35% |
| 2026-01-12 | 22.60 | 22.75 | 22.10 | 22.67 | 22.67 | qfq | 2,159,100 | 48,602,146 | 1.30% |
| 2026-01-09 | 22.18 | 22.84 | 21.88 | 22.38 | 22.38 | qfq | 2,535,600 | 56,653,160 | 0.95% |
| 2026-01-08 | 21.75 | 22.35 | 21.69 | 22.17 | 22.17 | qfq | 1,414,706 | 31,256,391 | 1.65% |
| 2026-01-07 | 22.24 | 22.37 | 21.68 | 21.81 | 21.81 | qfq | 1,563,200 | 34,344,536 | -1.98% |
| 2026-01-06 | 22.31 | 22.79 | 22.20 | 22.25 | 22.25 | qfq | 1,727,500 | 38,934,124 | -0.27% |
| 2026-01-05 | 22.59 | 22.70 | 22.22 | 22.31 | 22.31 | qfq | 2,151,387 | 48,328,942 | -0.93% |
| 2025-12-31 | 22.95 | 22.95 | 21.70 | 22.52 | 22.52 | qfq | 2,166,681 | 48,288,529 | 2.09% |
| 2025-12-30 | 21.81 | 22.38 | 21.64 | 22.06 | 22.06 | qfq | 1,145,900 | 25,275,188 | 0.46% |
| 2025-12-29 | 21.83 | 22.06 | 21.68 | 21.96 | 21.96 | qfq | 890,000 | 19,467,050 | 0.55% |
| 2025-12-26 | 22.15 | 22.30 | 21.77 | 21.84 | 21.84 | qfq | 1,101,800 | 24,249,528 | -1.27% |
| 2025-12-25 | 22.14 | 22.19 | 21.75 | 22.12 | 22.12 | qfq | 1,064,000 | 23,463,166 | 1.28% |
| 2025-12-24 | 21.64 | 22.00 | 21.47 | 21.84 | 21.84 | qfq | 1,013,290 | 22,146,987 | 0.97% |
| 2025-12-23 | 21.82 | 22.10 | 21.40 | 21.63 | 21.63 | qfq | 1,145,700 | 24,804,741 | -0.83% |
| 2025-12-22 | 22.46 | 22.50 | 21.72 | 21.81 | 21.81 | qfq | 1,263,400 | 27,803,629 | -1.31% |
| 2025-12-19 | 21.46 | 22.42 | 21.46 | 22.10 | 22.10 | qfq | 1,165,600 | 25,693,623 | 2.46% |
| 2025-12-18 | 21.08 | 21.88 | 20.83 | 21.57 | 21.57 | qfq | 1,734,000 | 37,486,618 | 3.26% |
| 2025-12-17 | 21.09 | 21.40 | 20.46 | 20.89 | 20.89 | qfq | 1,016,700 | 21,186,930 | -1.32% |
| 2025-12-16 | 21.49 | 21.79 | 20.93 | 21.17 | 21.17 | qfq | 809,700 | 17,148,824 | -1.76% |
| 2025-12-15 | 21.40 | 21.67 | 21.10 | 21.55 | 21.55 | qfq | 1,012,471 | 21,705,752 | 0.05% |
| 2025-12-12 | 22.30 | 22.30 | 21.43 | 21.54 | 21.54 | qfq | 1,318,791 | 28,797,496 | -2.09% |
| 2025-12-11 | 23.42 | 23.42 | 21.90 | 22.00 | 22.00 | qfq | 2,076,900 | 46,621,721 | -1.83% |
| 2025-12-10 | 22.81 | 23.06 | 22.40 | 22.41 | 22.41 | qfq | 1,104,000 | 25,116,581 | -2.31% |
| 2025-12-09 | 23.10 | 23.19 | 22.81 | 22.94 | 22.94 | qfq | 972,100 | 22,387,479 | -0.82% |
| 2025-12-08 | 22.98 | 23.18 | 22.69 | 23.13 | 23.13 | qfq | 1,003,900 | 23,107,216 | 0.61% |
| 2025-12-05 | 22.04 | 23.12 | 21.83 | 22.99 | 22.99 | qfq | 1,844,600 | 41,740,947 | 4.50% |
| 2025-12-04 | 22.35 | 22.97 | 21.93 | 22.00 | 22.00 | qfq | 1,251,000 | 27,755,010 | -2.00% |
| 2025-12-03 | 22.92 | 23.68 | 22.24 | 22.45 | 22.45 | qfq | 1,670,354 | 37,764,379 | -2.31% |
| 2025-12-02 | 23.40 | 23.52 | 22.92 | 22.98 | 22.98 | qfq | 813,700 | 18,796,586 | -1.79% |
| 2025-12-01 | 23.51 | 23.92 | 23.33 | 23.40 | 23.40 | qfq | 1,045,200 | 24,693,968 | -0.47% |
| 2025-11-28 | 23.20 | 23.51 | 22.87 | 23.51 | 23.51 | qfq | 678,588 | 15,773,278 | 1.51% |
| 2025-11-27 | 22.62 | 23.28 | 22.62 | 23.16 | 23.16 | qfq | 844,000 | 19,425,019 | 1.67% |
| 2025-11-26 | 23.41 | 23.50 | 22.73 | 22.78 | 22.78 | qfq | 1,034,500 | 23,881,220 | -2.06% |
| 2025-11-25 | 23.18 | 23.70 | 23.18 | 23.26 | 23.26 | qfq | 1,038,900 | 24,293,461 | 0.69% |
| 2025-11-24 | 22.70 | 23.35 | 22.56 | 23.10 | 23.10 | qfq | 1,365,301 | 31,431,424 | 2.08% |
| 2025-11-21 | 23.50 | 24.10 | 22.47 | 22.63 | 22.63 | qfq | 1,844,500 | 42,401,609 | -4.56% |
| 2025-11-20 | 23.82 | 24.16 | 23.53 | 23.71 | 23.71 | qfq | 1,108,000 | 26,383,892 | 0.04% |
| 2025-11-19 | 25.10 | 25.16 | 23.70 | 23.70 | 23.70 | qfq | 1,579,281 | 38,090,970 | -5.65% |
| 2025-11-18 | 24.98 | 25.22 | 24.53 | 25.12 | 25.12 | qfq | 1,612,100 | 40,216,665 | 0.84% |
| 2025-11-17 | 24.94 | 25.00 | 24.41 | 24.91 | 24.91 | qfq | 1,225,200 | 30,372,612 | 1.26% |
| 2025-11-14 | 24.05 | 24.96 | 24.05 | 24.60 | 24.60 | qfq | 1,397,700 | 34,484,594 | 1.44% |
| 2025-11-13 | 24.32 | 24.62 | 24.00 | 24.25 | 24.25 | qfq | 1,089,000 | 26,470,978 | -0.08% |
| 2025-11-12 | 24.54 | 24.70 | 24.16 | 24.27 | 24.27 | qfq | 1,362,994 | 33,214,529 | -1.34% |
| 2025-11-11 | 24.84 | 25.04 | 24.49 | 24.60 | 24.60 | qfq | 1,310,353 | 32,436,248 | 0.04% |
| 2025-11-10 | 24.48 | 24.90 | 24.24 | 24.59 | 24.59 | qfq | 1,354,300 | 33,339,221 | 0.90% |
| 2025-11-07 | 24.72 | 24.80 | 24.21 | 24.37 | 24.37 | qfq | 1,119,400 | 27,297,058 | -1.69% |
| 2025-11-06 | 24.58 | 24.94 | 24.25 | 24.79 | 24.79 | qfq | 1,192,300 | 29,335,561 | 0.85% |
| 2025-11-05 | 24.46 | 25.16 | 24.20 | 24.58 | 24.58 | qfq | 1,463,800 | 36,162,484 | 0.45% |
| 2025-11-04 | 24.65 | 24.98 | 24.21 | 24.47 | 24.47 | qfq | 1,321,100 | 32,366,986 | -0.69% |
| 2025-11-03 | 25.47 | 25.47 | 24.36 | 24.64 | 24.64 | qfq | 1,380,100 | 34,018,812 | -0.65% |
| 2025-10-31 | 24.07 | 24.99 | 23.83 | 24.80 | 24.80 | qfq | 2,239,185 | 55,226,254 | 3.55% |
| 2025-10-30 | 24.49 | 24.50 | 23.85 | 23.95 | 23.95 | qfq | 1,505,485 | 36,318,150 | -2.24% |
| 2025-10-29 | 24.70 | 24.82 | 24.25 | 24.50 | 24.50 | qfq | 1,254,200 | 30,697,089 | -0.77% |
| 2025-10-28 | 24.80 | 25.11 | 24.58 | 24.69 | 24.69 | qfq | 1,502,381 | 37,225,731 | -0.96% |
| 2025-10-27 | 25.78 | 25.97 | 24.38 | 24.93 | 24.93 | qfq | 2,624,900 | 65,637,141 | -3.30% |
| 2025-10-24 | 25.40 | 26.20 | 25.28 | 25.78 | 25.78 | qfq | 2,066,800 | 53,167,066 | 1.98% |
| 2025-10-23 | 25.02 | 25.42 | 24.50 | 25.28 | 25.28 | qfq | 1,514,347 | 37,928,654 | 1.65% |
| 2025-10-22 | 24.65 | 25.67 | 24.47 | 24.87 | 24.87 | qfq | 2,185,100 | 54,905,715 | 0.28% |
| 2025-10-21 | 24.17 | 24.80 | 23.61 | 24.80 | 24.80 | qfq | 1,749,900 | 42,762,187 | 4.07% |
| 2025-10-20 | 23.74 | 24.18 | 23.58 | 23.83 | 23.83 | qfq | 1,308,700 | 31,262,598 | 2.80% |
| 2025-10-17 | 23.77 | 23.80 | 23.13 | 23.18 | 23.18 | qfq | 1,136,000 | 26,602,602 | -1.78% |
| 2025-10-16 | 24.00 | 24.06 | 23.50 | 23.60 | 23.60 | qfq | 990,200 | 23,486,730 | -1.63% |
| 2025-10-15 | 23.71 | 24.14 | 23.57 | 23.99 | 23.99 | qfq | 1,153,700 | 27,541,761 | 1.22% |
| 2025-10-14 | 23.85 | 24.44 | 23.48 | 23.70 | 23.70 | qfq | 1,467,900 | 35,048,091 | 0.08% |
| 2025-10-13 | 23.16 | 23.91 | 22.17 | 23.68 | 23.68 | qfq | 1,990,200 | 46,566,556 | -1.74% |
| 2025-10-10 | 24.22 | 24.65 | 23.91 | 24.10 | 24.10 | qfq | 1,316,315 | 31,835,503 | 0.00% |
| 2025-10-09 | 24.57 | 24.86 | 24.00 | 24.10 | 24.10 | qfq | 1,285,400 | 31,285,368 | -1.91% |
| 2025-09-30 | 25.03 | 25.30 | 24.52 | 24.57 | 24.57 | qfq | 1,118,100 | 27,662,369 | -0.93% |
| 2025-09-29 | 24.76 | 25.07 | 24.32 | 24.80 | 24.80 | qfq | 1,524,485 | 37,771,145 | 0.16% |
| 2025-09-26 | 25.02 | 25.29 | 24.62 | 24.76 | 24.76 | qfq | 1,741,285 | 43,278,045 | -1.04% |
| 2025-09-25 | 25.71 | 26.20 | 24.90 | 25.02 | 25.02 | qfq | 2,180,600 | 55,665,224 | -2.99% |
| 2025-09-24 | 25.52 | 25.95 | 25.25 | 25.79 | 25.79 | qfq | 2,106,000 | 53,931,315 | 0.19% |
| 2025-09-23 | 25.67 | 26.12 | 24.82 | 25.74 | 25.74 | qfq | 2,920,340 | 74,469,046 | 0.04% |
| 2025-09-22 | 25.36 | 26.25 | 24.43 | 25.73 | 25.73 | qfq | 3,011,670 | 76,464,473 | 4.00% |
| 2025-09-19 | 25.16 | 25.38 | 24.48 | 24.74 | 24.74 | qfq | 1,698,681 | 42,233,354 | -1.08% |
| 2025-09-18 | 25.67 | 26.19 | 24.80 | 25.01 | 25.01 | qfq | 2,798,200 | 71,351,309 | -3.25% |
| 2025-09-17 | 26.30 | 26.54 | 25.66 | 25.85 | 25.85 | qfq | 2,587,600 | 67,175,109 | -1.71% |
| 2025-09-16 | 26.14 | 26.74 | 25.62 | 26.30 | 26.30 | qfq | 3,056,200 | 80,257,535 | 0.65% |
| 2025-09-15 | 25.72 | 27.04 | 25.72 | 26.13 | 26.13 | qfq | 3,045,604 | 80,338,922 | 1.28% |
| 2025-09-12 | 26.48 | 26.57 | 25.70 | 25.80 | 25.80 | qfq | 1,918,800 | 49,943,472 | -2.31% |
| 2025-09-11 | 26.03 | 26.65 | 25.68 | 26.41 | 26.41 | qfq | 1,957,100 | 51,402,261 | 1.46% |
| 2025-09-10 | 26.28 | 26.82 | 25.95 | 26.03 | 26.03 | qfq | 1,153,800 | 30,298,818 | -1.21% |
| 2025-09-09 | 26.81 | 26.87 | 26.16 | 26.35 | 26.35 | qfq | 1,470,600 | 38,856,954 | -1.75% |
| 2025-09-08 | 26.50 | 26.97 | 26.07 | 26.82 | 26.82 | qfq | 2,024,200 | 53,778,557 | 0.79% |
| 2025-09-05 | 25.59 | 26.94 | 25.58 | 26.61 | 26.61 | qfq | 3,570,352 | 94,467,295 | 5.09% |
| 2025-09-04 | 25.15 | 26.75 | 24.94 | 25.32 | 25.32 | qfq | 3,651,352 | 95,061,808 | 0.36% |
| 2025-09-03 | 26.14 | 26.49 | 25.06 | 25.23 | 25.23 | qfq | 2,536,200 | 65,195,989 | -3.85% |
| 2025-09-02 | 26.52 | 26.66 | 25.31 | 26.24 | 26.24 | qfq | 3,375,400 | 87,667,430 | -1.02% |
| 2025-09-01 | 26.66 | 26.92 | 25.76 | 26.51 | 26.51 | qfq | 5,016,700 | 131,799,620 | -0.79% |
| 2025-08-29 | 27.09 | 27.27 | 26.32 | 26.72 | 26.72 | qfq | 2,326,200 | 62,217,888 | -1.22% |
| 2025-08-28 | 27.97 | 28.57 | 25.89 | 27.05 | 27.05 | qfq | 3,554,400 | 95,986,940 | -3.29% |
| 2025-08-27 | 28.25 | 28.99 | 27.60 | 27.97 | 27.97 | qfq | 3,795,800 | 107,073,754 | -1.79% |
| 2025-08-26 | 28.38 | 28.88 | 27.96 | 28.48 | 28.48 | qfq | 2,300,617 | 65,505,825 | 0.04% |
| 2025-08-25 | 28.77 | 29.29 | 27.86 | 28.47 | 28.47 | qfq | 3,962,052 | 112,651,722 | -0.52% |
| 2025-08-22 | 27.17 | 29.20 | 26.62 | 28.62 | 28.62 | qfq | 5,328,048 | 149,956,356 | 5.30% |
| 2025-08-21 | 27.69 | 27.69 | 26.97 | 27.18 | 27.18 | qfq | 1,975,300 | 53,735,820 | -0.91% |
| 2025-08-20 | 27.90 | 27.90 | 27.32 | 27.43 | 27.43 | qfq | 1,636,500 | 45,064,210 | -1.68% |
| 2025-08-19 | 27.97 | 28.38 | 27.29 | 27.90 | 27.90 | qfq | 2,391,521 | 66,704,496 | -0.25% |
| 2025-08-18 | 27.46 | 29.12 | 27.44 | 27.97 | 27.97 | qfq | 4,779,777 | 134,388,107 | 1.93% |
| 2025-08-15 | 26.10 | 27.44 | 25.69 | 27.44 | 27.44 | qfq | 6,028,152 | 162,038,413 | 6.94% |
| 2025-08-14 | 26.86 | 26.90 | 25.40 | 25.66 | 25.66 | qfq | 4,375,900 | 113,658,172 | -3.13% |
| 2025-08-13 | 26.74 | 26.87 | 26.17 | 26.49 | 26.49 | qfq | 2,208,940 | 58,412,491 | -0.93% |
| 2025-08-12 | 27.13 | 27.27 | 26.38 | 26.74 | 26.74 | qfq | 2,312,500 | 61,634,491 | -1.04% |
| 2025-08-11 | 27.50 | 27.80 | 26.75 | 27.02 | 27.02 | qfq | 3,724,600 | 101,192,126 | -1.78% |
| 2025-08-08 | 27.14 | 28.31 | 26.91 | 27.51 | 27.51 | qfq | 5,333,600 | 146,488,979 | 1.51% |
| 2025-08-07 | 26.40 | 27.60 | 25.81 | 27.10 | 27.10 | qfq | 6,706,200 | 180,210,758 | 4.39% |
| 2025-08-06 | 25.96 | 26.08 | 25.77 | 25.96 | 25.96 | qfq | 1,514,600 | 39,282,682 | 0.04% |
| 2025-08-05 | 26.00 | 26.61 | 25.87 | 25.95 | 25.95 | qfq | 2,034,300 | 53,054,438 | 0.19% |
| 2025-08-04 | 25.43 | 26.20 | 25.31 | 25.90 | 25.90 | qfq | 3,116,000 | 80,326,287 | 1.85% |
| 2025-08-01 | 25.62 | 26.00 | 25.32 | 25.43 | 25.43 | qfq | 2,272,246 | 58,049,232 | -0.74% |
| 2025-07-31 | 25.80 | 26.58 | 25.54 | 25.62 | 25.62 | qfq | 2,851,500 | 73,945,797 | -0.70% |
| 2025-07-30 | 25.94 | 26.20 | 25.40 | 25.80 | 25.80 | qfq | 1,714,300 | 44,090,477 | -1.53% |
| 2025-07-29 | 25.76 | 26.20 | 25.08 | 26.20 | 26.20 | qfq | 2,752,200 | 70,794,259 | 1.08% |
| 2025-07-28 | 25.85 | 26.25 | 25.59 | 25.92 | 25.92 | qfq | 2,923,600 | 75,742,479 | 0.78% |
| 2025-07-25 | 26.34 | 26.99 | 25.68 | 25.72 | 25.72 | qfq | 4,569,918 | 119,884,398 | -2.65% |
| 2025-07-24 | 26.02 | 27.50 | 25.80 | 26.42 | 26.42 | qfq | 6,646,521 | 176,604,258 | 0.38% |
| 2025-07-23 | 25.78 | 27.88 | 25.68 | 26.32 | 26.32 | qfq | 9,884,336 | 264,488,017 | 2.29% |
| 2025-07-22 | 25.00 | 26.55 | 25.00 | 25.73 | 25.73 | qfq | 4,676,321 | 121,242,077 | 2.47% |
| 2025-07-21 | 24.55 | 25.54 | 24.46 | 25.11 | 25.11 | qfq | 3,802,681 | 94,997,725 | 0.84% |
| 2025-07-18 | 24.19 | 24.99 | 23.93 | 24.90 | 24.90 | qfq | 6,977,918 | 170,653,287 | 2.60% |
| 2025-07-17 | 22.75 | 24.68 | 22.45 | 24.27 | 24.27 | qfq | 8,429,636 | 200,486,859 | 8.16% |
| 2025-07-16 | 21.93 | 22.83 | 21.92 | 22.44 | 22.44 | qfq | 2,940,800 | 66,029,970 | 2.33% |
| 2025-07-15 | 21.98 | 22.10 | 21.44 | 21.93 | 21.93 | qfq | 1,480,902 | 32,282,411 | -0.18% |
| 2025-07-14 | 21.87 | 22.07 | 21.38 | 21.97 | 21.97 | qfq | 1,505,564 | 32,915,251 | 0.87% |
| 2025-07-11 | 21.59 | 21.82 | 21.30 | 21.78 | 21.78 | qfq | 1,784,100 | 38,553,562 | 0.83% |
| 2025-07-10 | 21.86 | 22.18 | 21.43 | 21.60 | 21.60 | qfq | 1,456,903 | 31,534,034 | -1.41% |
| 2025-07-09 | 21.83 | 22.04 | 21.69 | 21.91 | 21.91 | qfq | 1,702,600 | 37,236,144 | 0.37% |
| 2025-07-08 | 21.51 | 21.87 | 21.38 | 21.83 | 21.83 | qfq | 1,458,700 | 31,579,543 | 1.68% |
| 2025-07-07 | 21.42 | 21.63 | 21.23 | 21.47 | 21.47 | qfq | 1,304,503 | 27,914,787 | 0.14% |
| 2025-07-04 | 22.05 | 22.22 | 21.35 | 21.44 | 21.44 | qfq | 1,561,400 | 33,819,672 | -2.72% |
| 2025-07-03 | 21.81 | 22.35 | 21.80 | 22.04 | 22.04 | qfq | 2,053,503 | 45,188,216 | 0.50% |
| 2025-07-02 | 21.85 | 21.98 | 21.50 | 21.93 | 21.93 | qfq | 2,549,800 | 55,431,000 | 0.97% |
| 2025-07-01 | 21.45 | 21.87 | 21.37 | 21.72 | 21.72 | qfq | 3,089,402 | 66,702,785 | 1.16% |
| 2025-06-30 | 20.65 | 21.64 | 20.39 | 21.47 | 21.47 | qfq | 4,522,603 | 95,446,373 | 3.12% |
| 2025-06-27 | 22.61 | 22.64 | 20.78 | 20.82 | 20.82 | qfq | 6,970,500 | 151,184,513 | -0.95% |
| 2025-06-26 | 21.08 | 21.30 | 20.86 | 21.02 | 21.02 | qfq | 1,111,200 | 23,424,162 | -0.52% |
| 2025-06-25 | 21.11 | 21.39 | 20.92 | 21.13 | 21.13 | qfq | 1,582,300 | 33,397,763 | 0.19% |
| 2025-06-24 | 20.31 | 21.15 | 20.30 | 21.09 | 21.09 | qfq | 1,696,200 | 35,370,609 | 4.35% |
| 2025-06-23 | 19.49 | 20.30 | 19.49 | 20.21 | 20.21 | qfq | 1,329,300 | 26,648,324 | 2.28% |
| 2025-06-20 | 20.30 | 20.30 | 19.67 | 19.76 | 19.76 | qfq | 1,241,500 | 24,701,028 | -1.15% |
| 2025-06-19 | 20.30 | 20.56 | 19.92 | 19.99 | 19.99 | qfq | 1,450,600 | 29,327,450 | -1.53% |
| 2025-06-18 | 20.35 | 20.44 | 20.05 | 20.30 | 20.30 | qfq | 814,800 | 16,475,677 | -0.25% |
| 2025-06-17 | 20.54 | 20.66 | 20.21 | 20.35 | 20.35 | qfq | 991,400 | 20,172,721 | -0.59% |
| 2025-06-16 | 20.20 | 20.81 | 20.14 | 20.47 | 20.47 | qfq | 1,630,700 | 33,482,847 | 0.74% |
| 2025-06-13 | 21.14 | 21.14 | 20.24 | 20.32 | 20.32 | qfq | 1,505,500 | 30,899,894 | -4.06% |
| 2025-06-12 | 21.04 | 21.50 | 20.77 | 21.18 | 21.18 | qfq | 1,682,817 | 35,533,166 | 0.57% |
| 2025-06-11 | 20.80 | 21.36 | 20.78 | 21.06 | 21.06 | qfq | 1,608,481 | 34,013,652 | 1.79% |
| 2025-06-10 | 21.10 | 21.17 | 20.32 | 20.69 | 20.69 | qfq | 1,332,000 | 27,602,877 | -1.85% |
| 2025-06-09 | 21.10 | 21.20 | 20.86 | 21.08 | 21.08 | qfq | 1,101,400 | 23,186,145 | 0.14% |
| 2025-06-06 | 21.01 | 21.10 | 20.70 | 21.05 | 21.05 | qfq | 968,400 | 20,238,657 | 0.19% |
| 2025-06-05 | 21.30 | 21.30 | 20.81 | 21.01 | 21.01 | qfq | 1,063,739 | 22,328,392 | -0.47% |
| 2025-06-04 | 21.30 | 21.53 | 21.02 | 21.11 | 21.11 | qfq | 1,084,200 | 23,007,741 | -0.75% |
| 2025-06-03 | 21.17 | 21.53 | 21.02 | 21.27 | 21.27 | qfq | 1,417,700 | 30,189,836 | 0.47% |
| 2025-05-30 | 21.69 | 21.90 | 21.00 | 21.17 | 21.17 | qfq | 1,521,000 | 32,300,014 | -3.07% |
| 2025-05-29 | 21.38 | 22.10 | 21.38 | 21.84 | 21.84 | qfq | 1,620,531 | 35,474,272 | 1.87% |
| 2025-05-28 | 21.80 | 22.08 | 21.30 | 21.44 | 21.44 | qfq | 1,102,200 | 23,705,729 | -1.52% |
| 2025-05-27 | 21.91 | 21.98 | 21.46 | 21.77 | 21.77 | qfq | 1,674,400 | 36,342,185 | -0.05% |
| 2025-05-26 | 21.52 | 22.14 | 21.37 | 21.78 | 21.78 | qfq | 1,830,800 | 39,881,627 | 0.55% |
| 2025-05-23 | 22.32 | 22.36 | 21.60 | 21.66 | 21.66 | qfq | 3,531,500 | 77,597,952 | -1.37% |
| 2025-05-22 | 22.99 | 23.60 | 21.90 | 21.96 | 21.96 | qfq | 6,305,448 | 142,561,465 | -5.91% |
| 2025-05-21 | 22.18 | 24.33 | 21.97 | 23.34 | 23.34 | qfq | 8,597,857 | 199,140,550 | 4.90% |
| 2025-05-20 | 22.18 | 22.53 | 21.65 | 22.25 | 22.25 | qfq | 2,834,488 | 62,744,826 | 0.27% |
| 2025-05-19 | 22.28 | 22.88 | 21.79 | 22.19 | 22.19 | qfq | 4,230,671 | 94,080,571 | 0.05% |
| 2025-05-16 | 21.06 | 22.50 | 20.83 | 22.18 | 22.18 | qfq | 4,761,570 | 104,526,518 | 6.07% |
| 2025-05-15 | 20.86 | 21.10 | 20.55 | 20.91 | 20.91 | qfq | 966,500 | 20,109,643 | 0.24% |
| 2025-05-14 | 21.10 | 21.49 | 20.82 | 20.86 | 20.86 | qfq | 1,449,413 | 30,413,478 | -1.51% |
| 2025-05-13 | 21.66 | 21.67 | 21.08 | 21.18 | 21.18 | qfq | 1,357,613 | 28,925,671 | -1.26% |
| 2025-05-12 | 21.19 | 21.70 | 21.17 | 21.45 | 21.45 | qfq | 1,799,800 | 38,568,416 | 1.32% |
| 2025-05-09 | 21.46 | 21.77 | 21.12 | 21.17 | 21.17 | qfq | 1,959,700 | 41,878,505 | -1.72% |
| 2025-05-08 | 20.84 | 21.83 | 20.63 | 21.54 | 21.54 | qfq | 2,889,331 | 61,867,972 | 3.71% |
| 2025-05-07 | 20.59 | 21.65 | 20.57 | 20.77 | 20.77 | qfq | 2,264,500 | 47,640,827 | 1.66% |
| 2025-05-06 | 19.98 | 20.43 | 19.78 | 20.43 | 20.43 | qfq | 1,703,309 | 34,427,246 | 4.77% |
| 2025-04-30 | 19.29 | 19.60 | 18.81 | 19.50 | 19.50 | qfq | 1,256,600 | 24,376,381 | 1.93% |
| 2025-04-29 | 19.21 | 19.21 | 18.20 | 19.13 | 19.13 | qfq | 1,292,500 | 24,583,796 | 3.63% |
| 2025-04-28 | 18.48 | 18.78 | 18.30 | 18.46 | 18.46 | qfq | 907,100 | 16,751,523 | -1.12% |
| 2025-04-25 | 19.01 | 19.02 | 18.60 | 18.67 | 18.67 | qfq | 922,500 | 17,307,747 | -0.74% |
| 2025-04-24 | 19.11 | 19.35 | 18.60 | 18.81 | 18.81 | qfq | 1,598,800 | 30,327,009 | -1.36% |
| 2025-04-23 | 18.42 | 19.12 | 18.42 | 19.07 | 19.07 | qfq | 1,466,695 | 27,764,525 | 3.64% |
| 2025-04-22 | 18.49 | 18.70 | 18.21 | 18.40 | 18.40 | qfq | 959,600 | 17,726,753 | -0.65% |
| 2025-04-21 | 18.18 | 18.60 | 18.00 | 18.52 | 18.52 | qfq | 913,200 | 16,806,529 | 1.98% |
| 2025-04-18 | 18.43 | 18.58 | 17.95 | 18.16 | 18.16 | qfq | 819,600 | 14,927,182 | -0.98% |
| 2025-04-17 | 18.15 | 18.60 | 18.08 | 18.34 | 18.34 | qfq | 1,037,201 | 19,085,339 | 1.05% |
| 2025-04-16 | 18.39 | 18.59 | 17.65 | 18.15 | 18.15 | qfq | 1,478,500 | 26,884,814 | -1.89% |
| 2025-04-15 | 18.77 | 18.79 | 18.31 | 18.50 | 18.50 | qfq | 1,108,200 | 20,546,482 | 0.16% |
| 2025-04-14 | 18.26 | 18.98 | 18.09 | 18.47 | 18.47 | qfq | 1,740,300 | 32,297,499 | 4.88% |
| 2025-04-11 | 17.10 | 17.96 | 17.10 | 17.61 | 17.61 | qfq | 1,268,069 | 22,401,348 | 1.15% |
| 2025-04-10 | 17.51 | 17.92 | 16.82 | 17.41 | 17.41 | qfq | 1,723,600 | 30,375,577 | 3.51% |
| 2025-04-09 | 16.10 | 16.98 | 14.58 | 16.82 | 16.82 | qfq | 2,293,840 | 36,596,819 | 3.32% |
| 2025-04-08 | 15.80 | 17.00 | 15.72 | 16.28 | 16.28 | qfq | 2,316,340 | 37,795,210 | 2.39% |
| 2025-04-07 | 18.79 | 18.80 | 15.90 | 15.90 | 15.90 | qfq | 2,652,381 | 44,806,787 | -20.02% |
| 2025-04-03 | 20.37 | 20.54 | 19.66 | 19.88 | 19.88 | qfq | 1,445,600 | 29,044,315 | -3.17% |
| 2025-04-02 | 20.27 | 21.03 | 19.90 | 20.53 | 20.53 | qfq | 1,500,401 | 31,024,035 | 0.79% |
| 2025-04-01 | 20.04 | 20.87 | 20.04 | 20.37 | 20.37 | qfq | 1,194,000 | 24,536,607 | 1.65% |
| 2025-03-31 | 20.40 | 20.64 | 19.64 | 20.04 | 20.04 | qfq | 1,470,646 | 29,338,268 | -2.48% |
| 2025-03-28 | 20.98 | 21.22 | 20.51 | 20.55 | 20.55 | qfq | 1,205,101 | 25,054,893 | -2.05% |
| 2025-03-27 | 21.50 | 21.50 | 20.60 | 20.98 | 20.98 | qfq | 1,960,434 | 41,157,611 | -2.65% |
| 2025-03-26 | 20.56 | 21.80 | 20.39 | 21.55 | 21.55 | qfq | 2,804,300 | 60,269,289 | 4.26% |
| 2025-03-25 | 20.85 | 21.68 | 20.36 | 20.67 | 20.67 | qfq | 2,360,200 | 49,510,661 | -0.10% |
| 2025-03-24 | 21.72 | 21.98 | 20.10 | 20.69 | 20.69 | qfq | 2,583,233 | 53,968,099 | -5.18% |
| 2025-03-21 | 22.64 | 22.78 | 21.63 | 21.82 | 21.82 | qfq | 2,691,400 | 59,038,181 | -3.54% |
| 2025-03-20 | 22.58 | 22.99 | 22.11 | 22.62 | 22.62 | qfq | 3,851,000 | 87,317,659 | 0.94% |
| 2025-03-19 | 22.20 | 22.53 | 21.87 | 22.41 | 22.41 | qfq | 2,683,700 | 59,757,741 | 0.95% |
| 2025-03-18 | 21.68 | 22.22 | 21.56 | 22.20 | 22.20 | qfq | 2,382,700 | 52,442,803 | 2.30% |
| 2025-03-17 | 21.60 | 21.91 | 21.20 | 21.70 | 21.70 | qfq | 1,638,600 | 35,228,209 | 0.88% |
| 2025-03-14 | 20.74 | 21.53 | 20.61 | 21.51 | 21.51 | qfq | 2,263,900 | 47,747,601 | 3.56% |
| 2025-03-13 | 21.31 | 21.45 | 20.45 | 20.77 | 20.77 | qfq | 1,870,100 | 38,853,387 | -2.81% |
| 2025-03-12 | 21.57 | 21.76 | 21.35 | 21.37 | 21.37 | qfq | 1,690,200 | 36,394,977 | -0.70% |
| 2025-03-11 | 21.30 | 21.56 | 21.02 | 21.52 | 21.52 | qfq | 1,642,400 | 34,990,579 | -0.65% |
| 2025-03-10 | 21.50 | 21.78 | 21.18 | 21.66 | 21.66 | qfq | 2,062,400 | 44,248,986 | 0.37% |
| 2025-03-07 | 21.00 | 22.20 | 21.00 | 21.58 | 21.58 | qfq | 3,387,800 | 73,090,259 | 1.74% |
| 2025-03-06 | 20.85 | 21.50 | 20.82 | 21.21 | 21.21 | qfq | 2,585,100 | 54,901,465 | 2.76% |
| 2025-03-05 | 20.63 | 20.75 | 20.15 | 20.64 | 20.64 | qfq | 1,729,964 | 35,354,358 | 0.05% |
| 2025-03-04 | 20.33 | 20.88 | 20.10 | 20.63 | 20.63 | qfq | 2,514,254 | 51,792,309 | 0.24% |
| 2025-03-03 | 20.91 | 21.31 | 20.31 | 20.58 | 20.58 | qfq | 4,111,292 | 85,400,621 | -1.15% |
| 2025-02-28 | 22.50 | 23.55 | 20.14 | 20.82 | 20.82 | qfq | 6,707,456 | 149,902,248 | -4.41% |
| 2025-02-27 | 21.41 | 22.48 | 21.18 | 21.78 | 21.78 | qfq | 4,837,151 | 105,407,083 | 2.30% |
| 2025-02-26 | 20.85 | 21.39 | 20.77 | 21.29 | 21.29 | qfq | 2,329,229 | 49,253,353 | 2.50% |
| 2025-02-25 | 20.28 | 20.84 | 20.28 | 20.77 | 20.77 | qfq | 1,140,881 | 23,601,560 | 0.58% |
| 2025-02-24 | 20.51 | 20.82 | 20.21 | 20.65 | 20.65 | qfq | 1,252,400 | 25,726,524 | -0.05% |
| 2025-02-21 | 20.68 | 20.73 | 20.33 | 20.66 | 20.66 | qfq | 1,480,833 | 30,360,352 | -0.43% |
| 2025-02-20 | 20.62 | 20.80 | 20.38 | 20.75 | 20.75 | qfq | 1,421,631 | 29,384,458 | 0.39% |
| 2025-02-19 | 19.94 | 20.68 | 19.79 | 20.67 | 20.67 | qfq | 2,038,432 | 41,788,326 | 4.50% |
| 2025-02-18 | 20.33 | 20.45 | 19.67 | 19.78 | 19.78 | qfq | 1,116,281 | 22,384,190 | -2.75% |
| 2025-02-17 | 20.18 | 20.50 | 20.01 | 20.34 | 20.34 | qfq | 1,135,881 | 22,998,279 | 0.99% |
| 2025-02-14 | 19.58 | 20.59 | 19.58 | 20.14 | 20.14 | qfq | 1,641,000 | 33,089,857 | 1.97% |
| 2025-02-13 | 20.01 | 20.34 | 19.68 | 19.75 | 19.75 | qfq | 868,601 | 17,338,811 | -1.94% |
| 2025-02-12 | 20.00 | 20.17 | 19.79 | 20.14 | 20.14 | qfq | 1,109,100 | 22,163,302 | 0.05% |
| 2025-02-11 | 20.39 | 20.39 | 19.95 | 20.13 | 20.13 | qfq | 980,831 | 19,690,585 | -1.28% |
| 2025-02-10 | 20.16 | 20.39 | 19.89 | 20.39 | 20.39 | qfq | 1,279,001 | 25,788,859 | 0.79% |
| 2025-02-07 | 20.02 | 20.65 | 19.99 | 20.23 | 20.23 | qfq | 2,124,700 | 43,153,614 | 1.05% |
| 2025-02-06 | 19.51 | 20.07 | 19.38 | 20.02 | 20.02 | qfq | 1,821,700 | 35,875,109 | 2.72% |
| 2025-02-05 | 19.88 | 19.88 | 19.07 | 19.49 | 19.49 | qfq | 1,177,781 | 22,929,313 | 2.42% |
| 2025-01-27 | 19.55 | 19.78 | 18.88 | 19.03 | 19.03 | qfq | 932,200 | 17,907,487 | -1.91% |
| 2025-01-24 | 18.98 | 19.48 | 18.90 | 19.40 | 19.40 | qfq | 1,165,944 | 22,425,571 | 2.05% |
| 2025-01-23 | 19.15 | 19.59 | 19.01 | 19.01 | 19.01 | qfq | 1,107,200 | 21,358,690 | 0.00% |
| 2025-01-22 | 19.20 | 19.34 | 18.81 | 19.01 | 19.01 | qfq | 817,700 | 15,592,315 | -1.25% |
| 2025-01-21 | 19.45 | 19.45 | 18.88 | 19.25 | 19.25 | qfq | 975,000 | 18,684,593 | -1.03% |
| 2025-01-20 | 19.10 | 19.45 | 18.94 | 19.45 | 19.45 | qfq | 1,170,800 | 22,550,739 | 2.69% |
| 2025-01-17 | 18.80 | 19.25 | 18.80 | 18.94 | 18.94 | qfq | 909,300 | 17,280,273 | -0.99% |
| 2025-01-16 | 19.54 | 19.66 | 18.85 | 19.13 | 19.13 | qfq | 1,295,700 | 24,957,552 | -1.14% |
| 2025-01-15 | 19.77 | 19.96 | 19.31 | 19.35 | 19.35 | qfq | 1,808,100 | 35,436,961 | -2.57% |
| 2025-01-14 | 19.29 | 19.86 | 18.84 | 19.86 | 19.86 | qfq | 2,602,891 | 50,619,489 | 4.20% |
| 2025-01-13 | 18.61 | 19.69 | 18.08 | 19.06 | 19.06 | qfq | 2,797,391 | 52,891,250 | -0.68% |
| 2025-01-10 | 18.22 | 21.40 | 18.07 | 19.19 | 19.19 | qfq | 3,599,122 | 69,630,783 | 5.27% |
| 2025-01-09 | 18.12 | 18.36 | 18.04 | 18.23 | 18.23 | qfq | 593,100 | 10,820,325 | 0.61% |
| 2025-01-08 | 18.16 | 18.30 | 17.48 | 18.12 | 18.12 | qfq | 885,000 | 15,893,069 | -0.71% |
| 2025-01-07 | 17.58 | 18.26 | 17.58 | 18.25 | 18.25 | qfq | 970,700 | 17,433,916 | 4.23% |
| 2025-01-06 | 17.68 | 17.90 | 16.60 | 17.51 | 17.51 | qfq | 982,657 | 17,160,295 | -0.34% |
| 2025-01-03 | 18.43 | 18.88 | 17.55 | 17.57 | 17.57 | qfq | 1,180,900 | 21,255,718 | -4.67% |
| 2025-01-02 | 18.79 | 19.34 | 18.25 | 18.43 | 18.43 | qfq | 1,114,486 | 20,932,060 | -2.69% |
| 2024-12-31 | 19.18 | 19.69 | 18.92 | 18.94 | 18.94 | qfq | 919,300 | 17,639,762 | -2.82% |
| 2024-12-30 | 20.10 | 20.10 | 19.08 | 19.49 | 19.49 | qfq | 873,600 | 17,008,648 | -2.01% |
| 2024-12-27 | 19.87 | 20.20 | 19.81 | 19.89 | 19.89 | qfq | 645,653 | 12,929,582 | 0.10% |
| 2024-12-26 | 19.50 | 20.12 | 19.44 | 19.87 | 19.87 | qfq | 860,350 | 17,141,615 | 1.95% |
| 2024-12-25 | 19.87 | 20.07 | 19.24 | 19.49 | 19.49 | qfq | 1,001,500 | 19,580,986 | -2.65% |
| 2024-12-24 | 20.18 | 20.48 | 19.69 | 20.02 | 20.02 | qfq | 1,041,700 | 20,885,889 | 0.60% |
| 2024-12-23 | 21.30 | 21.48 | 19.88 | 19.90 | 19.90 | qfq | 1,822,544 | 37,241,570 | -6.18% |
| 2024-12-20 | 20.83 | 21.45 | 20.70 | 21.21 | 21.21 | qfq | 1,323,300 | 28,040,646 | 2.12% |
| 2024-12-19 | 20.74 | 21.06 | 20.47 | 20.77 | 20.77 | qfq | 1,121,200 | 23,224,152 | -1.10% |
| 2024-12-18 | 22.74 | 22.84 | 20.51 | 21.00 | 21.00 | qfq | 2,194,284 | 46,569,294 | -3.63% |
| 2024-12-17 | 22.25 | 22.38 | 21.06 | 21.79 | 21.79 | qfq | 1,433,000 | 30,826,770 | -2.07% |
| 2024-12-16 | 22.50 | 22.68 | 22.13 | 22.25 | 22.25 | qfq | 1,281,457 | 28,691,662 | -0.89% |
| 2024-12-13 | 23.07 | 23.07 | 22.45 | 22.45 | 22.45 | qfq | 1,234,304 | 27,985,469 | -2.73% |
| 2024-12-12 | 22.97 | 23.37 | 22.68 | 23.08 | 23.08 | qfq | 1,327,701 | 30,541,877 | 0.57% |
| 2024-12-11 | 23.00 | 23.07 | 22.57 | 22.95 | 22.95 | qfq | 1,583,200 | 36,062,569 | -0.22% |
| 2024-12-10 | 23.62 | 24.00 | 22.98 | 23.00 | 23.00 | qfq | 2,323,088 | 54,267,745 | -0.65% |
| 2024-12-09 | 22.84 | 23.38 | 22.81 | 23.15 | 23.15 | qfq | 1,550,926 | 35,900,975 | 0.83% |
| 2024-12-06 | 23.37 | 23.37 | 22.71 | 22.96 | 22.96 | qfq | 1,911,900 | 43,868,498 | -1.88% |
| 2024-12-05 | 22.85 | 23.59 | 22.56 | 23.40 | 23.40 | qfq | 2,755,160 | 64,160,571 | 1.56% |
| 2024-12-04 | 22.72 | 23.48 | 22.38 | 23.04 | 23.04 | qfq | 2,580,500 | 59,371,785 | 1.41% |
| 2024-12-03 | 22.63 | 22.78 | 22.18 | 22.72 | 22.72 | qfq | 1,207,405 | 27,277,556 | 0.84% |
| 2024-12-02 | 22.33 | 22.64 | 22.22 | 22.53 | 22.53 | qfq | 1,304,284 | 29,305,415 | 1.40% |
| 2024-11-29 | 21.83 | 22.35 | 21.60 | 22.22 | 22.22 | qfq | 1,360,400 | 30,045,984 | 1.83% |
| 2024-11-28 | 22.14 | 22.39 | 21.75 | 21.82 | 21.82 | qfq | 1,219,200 | 26,828,567 | -1.00% |
| 2024-11-27 | 22.00 | 22.32 | 20.98 | 22.04 | 22.04 | qfq | 1,361,669 | 29,248,460 | 1.75% |
| 2024-11-26 | 22.25 | 22.43 | 21.51 | 21.66 | 21.66 | qfq | 1,330,288 | 29,183,034 | -2.96% |
| 2024-11-25 | 21.61 | 22.60 | 21.60 | 22.32 | 22.32 | qfq | 1,576,957 | 34,993,205 | 3.38% |
| 2024-11-22 | 22.99 | 23.00 | 21.56 | 21.59 | 21.59 | qfq | 1,916,700 | 42,785,008 | -6.62% |
| 2024-11-21 | 23.22 | 24.00 | 22.77 | 23.12 | 23.12 | qfq | 2,330,433 | 54,169,853 | -1.53% |
| 2024-11-20 | 22.40 | 23.65 | 22.23 | 23.48 | 23.48 | qfq | 3,007,408 | 69,355,468 | 3.76% |
| 2024-11-19 | 21.87 | 22.63 | 21.43 | 22.63 | 22.63 | qfq | 2,143,900 | 47,305,552 | 6.59% |
| 2024-11-18 | 22.17 | 22.64 | 21.00 | 21.23 | 21.23 | qfq | 2,002,957 | 43,055,619 | -3.68% |
| 2024-11-15 | 23.00 | 23.12 | 22.02 | 22.04 | 22.04 | qfq | 2,363,557 | 53,392,809 | -4.67% |
| 2024-11-14 | 24.20 | 24.60 | 23.12 | 23.12 | 23.12 | qfq | 2,324,184 | 55,118,264 | -5.05% |
| 2024-11-13 | 23.60 | 24.95 | 23.10 | 24.35 | 24.35 | qfq | 2,867,842 | 68,594,215 | 1.71% |
| 2024-11-12 | 23.86 | 24.29 | 23.50 | 23.94 | 23.94 | qfq | 2,868,221 | 68,528,015 | 0.29% |
| 2024-11-11 | 23.55 | 23.95 | 23.09 | 23.87 | 23.87 | qfq | 2,663,100 | 63,100,570 | 1.57% |
| 2024-11-08 | 23.70 | 24.05 | 23.37 | 23.50 | 23.50 | qfq | 3,150,884 | 74,843,619 | -0.51% |
| 2024-11-07 | 23.80 | 23.99 | 23.28 | 23.62 | 23.62 | qfq | 2,953,600 | 69,632,795 | -0.71% |
| 2024-11-06 | 23.20 | 25.50 | 22.52 | 23.79 | 23.79 | qfq | 4,951,767 | 117,118,217 | 2.81% |
| 2024-11-05 | 22.70 | 23.50 | 22.36 | 23.14 | 23.14 | qfq | 3,127,785 | 72,008,824 | 1.94% |
| 2024-11-04 | 21.88 | 22.95 | 21.66 | 22.70 | 22.70 | qfq | 2,297,574 | 51,797,807 | 3.42% |
| 2024-11-01 | 23.63 | 23.80 | 21.55 | 21.95 | 21.95 | qfq | 3,916,646 | 88,363,971 | -7.42% |
| 2024-10-31 | 24.17 | 24.60 | 23.35 | 23.71 | 23.71 | qfq | 5,307,085 | 126,610,350 | -4.51% |
| 2024-10-30 | 23.96 | 25.70 | 23.03 | 24.83 | 24.83 | qfq | 8,040,177 | 195,372,500 | 1.14% |
| 2024-10-29 | 21.82 | 25.99 | 21.42 | 24.55 | 24.55 | qfq | 7,206,926 | 167,670,234 | 12.46% |
| 2024-10-28 | 21.67 | 21.99 | 21.58 | 21.83 | 21.83 | qfq | 2,123,858 | 46,186,985 | -0.05% |
| 2024-10-25 | 21.54 | 22.12 | 21.54 | 21.84 | 21.84 | qfq | 1,656,499 | 36,248,078 | 1.35% |
| 2024-10-24 | 21.84 | 22.17 | 21.40 | 21.55 | 21.55 | qfq | 1,477,200 | 32,027,368 | -1.33% |
| 2024-10-23 | 21.98 | 22.38 | 21.75 | 21.84 | 21.84 | qfq | 2,489,021 | 54,949,925 | -0.64% |
| 2024-10-22 | 21.63 | 22.15 | 21.45 | 21.98 | 21.98 | qfq | 2,292,000 | 50,077,736 | 1.76% |
| 2024-10-21 | 21.10 | 22.00 | 21.02 | 21.60 | 21.60 | qfq | 2,789,719 | 59,976,764 | 2.37% |
| 2024-10-18 | 20.12 | 21.49 | 20.00 | 21.10 | 21.10 | qfq | 2,748,506 | 57,105,979 | 4.87% |
| 2024-10-17 | 20.22 | 20.67 | 20.04 | 20.12 | 20.12 | qfq | 1,762,001 | 35,895,404 | 0.40% |
| 2024-10-16 | 19.99 | 20.57 | 19.75 | 20.04 | 20.04 | qfq | 1,749,000 | 35,313,827 | -1.62% |
| 2024-10-15 | 20.70 | 21.16 | 20.34 | 20.37 | 20.37 | qfq | 2,099,400 | 43,457,097 | -2.49% |
| 2024-10-14 | 20.40 | 21.08 | 20.05 | 20.89 | 20.89 | qfq | 2,169,300 | 44,679,891 | 2.91% |
| 2024-10-11 | 21.71 | 21.76 | 19.86 | 20.30 | 20.30 | qfq | 3,573,250 | 74,056,272 | -7.09% |
| 2024-10-10 | 22.50 | 23.59 | 21.80 | 21.85 | 21.85 | qfq | 3,315,197 | 75,107,757 | -1.84% |
| 2024-10-09 | 25.00 | 25.43 | 22.19 | 22.26 | 22.26 | qfq | 4,877,529 | 116,998,989 | -16.79% |
| 2024-10-08 | 26.76 | 26.76 | 23.88 | 26.75 | 26.75 | qfq | 9,456,604 | 239,625,416 | 19.96% |
| 2024-09-30 | 19.50 | 22.36 | 19.01 | 22.30 | 22.30 | qfq | 6,811,671 | 143,163,663 | 19.70% |
| 2024-09-27 | 17.92 | 19.03 | 17.86 | 18.63 | 18.63 | qfq | 2,659,365 | 49,109,095 | 5.02% |
| 2024-09-26 | 17.37 | 17.78 | 17.37 | 17.74 | 17.74 | qfq | 1,612,965 | 28,486,271 | 2.01% |
| 2024-09-25 | 17.47 | 18.00 | 17.36 | 17.39 | 17.39 | qfq | 1,716,335 | 30,335,764 | 0.00% |
| 2024-09-24 | 17.07 | 17.50 | 16.82 | 17.39 | 17.39 | qfq | 1,934,157 | 33,254,913 | 2.23% |
| 2024-09-23 | 16.66 | 17.03 | 16.59 | 17.01 | 17.01 | qfq | 1,215,160 | 20,553,780 | 1.19% |
| 2024-09-20 | 16.77 | 17.16 | 16.61 | 16.81 | 16.81 | qfq | 1,811,600 | 30,531,891 | -0.83% |
| 2024-09-19 | 15.95 | 17.85 | 15.95 | 16.95 | 16.95 | qfq | 2,793,281 | 47,483,425 | 6.87% |
| 2024-09-18 | 15.82 | 15.99 | 15.37 | 15.86 | 15.86 | qfq | 785,981 | 12,310,702 | -0.25% |
| 2024-09-13 | 16.54 | 16.54 | 15.81 | 15.90 | 15.90 | qfq | 1,130,900 | 18,099,279 | -2.99% |
| 2024-09-12 | 16.68 | 17.07 | 16.35 | 16.39 | 16.39 | qfq | 691,000 | 11,559,991 | -3.02% |
| 2024-09-11 | 17.18 | 17.18 | 16.82 | 16.90 | 16.90 | qfq | 475,064 | 8,042,673 | -1.11% |
| 2024-09-10 | 17.07 | 17.14 | 16.70 | 17.09 | 17.09 | qfq | 622,400 | 10,531,402 | 1.54% |
| 2024-09-09 | 17.16 | 17.16 | 16.50 | 16.83 | 16.83 | qfq | 571,700 | 9,625,329 | -0.47% |
| 2024-09-06 | 17.43 | 17.54 | 16.90 | 16.91 | 16.91 | qfq | 664,600 | 11,409,137 | -2.65% |
| 2024-09-05 | 17.37 | 17.44 | 17.22 | 17.37 | 17.37 | qfq | 504,600 | 8,745,812 | 1.11% |
| 2024-09-04 | 17.45 | 17.48 | 17.06 | 17.18 | 17.18 | qfq | 640,300 | 11,034,047 | -1.26% |
| 2024-09-03 | 17.21 | 17.47 | 16.99 | 17.40 | 17.40 | qfq | 669,000 | 11,568,945 | 1.87% |
| 2024-09-02 | 17.49 | 17.62 | 17.08 | 17.08 | 17.08 | qfq | 692,300 | 12,040,445 | -2.79% |
| 2024-08-30 | 17.26 | 17.76 | 17.15 | 17.57 | 17.57 | qfq | 1,075,300 | 18,878,782 | 2.03% |
| 2024-08-29 | 16.89 | 17.29 | 16.86 | 17.22 | 17.22 | qfq | 583,900 | 10,013,536 | 1.18% |
| 2024-08-28 | 16.58 | 17.21 | 16.50 | 17.02 | 17.02 | qfq | 700,900 | 11,873,169 | 0.89% |
| 2024-08-27 | 17.37 | 17.37 | 16.83 | 16.87 | 16.87 | qfq | 725,700 | 12,349,333 | -1.86% |
| 2024-08-26 | 16.91 | 17.29 | 16.77 | 17.19 | 17.19 | qfq | 941,401 | 16,157,821 | 1.96% |
| 2024-08-23 | 17.30 | 17.30 | 16.73 | 16.86 | 16.86 | qfq | 1,391,291 | 23,593,001 | -3.93% |
| 2024-08-22 | 17.51 | 18.30 | 17.51 | 17.55 | 17.55 | qfq | 1,805,300 | 32,273,272 | 0.80% |
| 2024-08-21 | 17.27 | 17.60 | 17.12 | 17.41 | 17.41 | qfq | 580,300 | 10,116,897 | 0.87% |
| 2024-08-20 | 17.36 | 17.49 | 17.10 | 17.26 | 17.26 | qfq | 681,100 | 11,776,916 | -1.26% |
| 2024-08-19 | 17.93 | 17.96 | 17.48 | 17.48 | 17.48 | qfq | 722,200 | 12,716,499 | -2.35% |
| 2024-08-16 | 18.05 | 18.22 | 17.88 | 17.90 | 17.90 | qfq | 675,302 | 12,170,529 | -0.56% |
| 2024-08-15 | 17.80 | 18.03 | 17.55 | 18.00 | 18.00 | qfq | 832,600 | 14,893,788 | 0.84% |
| 2024-08-14 | 17.98 | 18.09 | 17.81 | 17.85 | 17.85 | qfq | 473,100 | 8,487,431 | -0.67% |
| 2024-08-13 | 17.85 | 17.97 | 17.39 | 17.97 | 17.97 | qfq | 1,016,500 | 18,007,768 | 1.81% |
| 2024-08-12 | 18.19 | 18.22 | 17.52 | 17.65 | 17.65 | qfq | 1,203,600 | 21,365,453 | -2.05% |
| 2024-08-09 | 18.39 | 18.55 | 18.00 | 18.02 | 18.02 | qfq | 761,800 | 13,886,722 | -2.01% |
| 2024-08-08 | 18.14 | 18.80 | 17.67 | 18.39 | 18.39 | qfq | 1,390,300 | 25,213,276 | 0.66% |
| 2024-08-07 | 18.24 | 18.52 | 18.17 | 18.27 | 18.27 | qfq | 827,900 | 15,172,310 | 0.16% |
| 2024-08-06 | 17.98 | 18.33 | 17.88 | 18.24 | 18.24 | qfq | 1,131,900 | 20,531,532 | 1.50% |
| 2024-08-05 | 18.80 | 19.27 | 17.95 | 17.97 | 17.97 | qfq | 1,540,700 | 28,354,649 | -4.92% |
| 2024-08-02 | 19.59 | 19.59 | 18.90 | 18.90 | 18.90 | qfq | 1,180,357 | 22,683,389 | -3.42% |
| 2024-08-01 | 19.69 | 19.84 | 19.45 | 19.57 | 19.57 | qfq | 1,096,500 | 21,536,690 | -0.66% |
| 2024-07-31 | 18.89 | 19.84 | 18.89 | 19.70 | 19.70 | qfq | 1,674,800 | 32,685,508 | 3.41% |
| 2024-07-30 | 19.00 | 19.26 | 18.90 | 19.05 | 19.05 | qfq | 973,700 | 18,556,700 | -0.52% |
| 2024-07-29 | 19.49 | 19.57 | 19.08 | 19.15 | 19.15 | qfq | 986,802 | 18,981,529 | -1.14% |
| 2024-07-26 | 18.98 | 19.50 | 18.98 | 19.37 | 19.37 | qfq | 1,602,300 | 30,932,120 | 3.75% |
| 2024-07-25 | 18.30 | 18.88 | 18.09 | 18.67 | 18.67 | qfq | 1,147,400 | 21,318,123 | 1.58% |
| 2024-07-24 | 18.86 | 19.13 | 18.36 | 18.38 | 18.38 | qfq | 1,408,200 | 26,194,744 | -3.16% |
| 2024-07-23 | 19.40 | 19.68 | 18.95 | 18.98 | 18.98 | qfq | 1,324,300 | 25,645,197 | -2.47% |
| 2024-07-22 | 19.39 | 19.98 | 19.35 | 19.46 | 19.46 | qfq | 1,749,200 | 34,096,554 | -2.51% |
| 2024-07-19 | 20.06 | 20.38 | 19.67 | 19.96 | 19.96 | qfq | 1,793,215 | 35,973,737 | 1.27% |
| 2024-07-18 | 19.50 | 19.92 | 18.88 | 19.71 | 19.71 | qfq | 2,081,800 | 40,508,079 | -0.55% |
| 2024-07-17 | 20.42 | 20.88 | 19.73 | 19.82 | 19.82 | qfq | 2,542,581 | 51,499,982 | -4.16% |
| 2024-07-16 | 20.89 | 21.19 | 20.46 | 20.68 | 20.68 | qfq | 3,062,222 | 63,392,833 | -3.32% |
| 2024-07-15 | 22.24 | 22.88 | 21.23 | 21.39 | 21.39 | qfq | 3,972,113 | 86,952,085 | -3.43% |
| 2024-07-12 | 21.00 | 22.20 | 20.95 | 22.15 | 22.15 | qfq | 5,210,913 | 113,500,154 | 4.48% |
| 2024-07-11 | 20.90 | 21.39 | 20.71 | 21.20 | 21.20 | qfq | 3,153,267 | 66,666,770 | 2.86% |
| 2024-07-10 | 20.79 | 21.38 | 20.59 | 20.61 | 20.61 | qfq | 3,256,151 | 68,277,075 | -2.51% |
| 2024-07-09 | 19.75 | 21.44 | 19.75 | 21.14 | 21.08 | qfq | 4,006,586 | 83,568,144 | 3.53% |
| 2024-07-08 | 20.01 | 21.12 | 19.86 | 20.42 | 20.36 | qfq | 2,492,088 | 50,869,950 | 0.74% |
| 2024-07-05 | 20.00 | 20.39 | 19.09 | 20.27 | 20.21 | qfq | 2,259,900 | 44,934,002 | 1.35% |
| 2024-07-04 | 20.90 | 21.50 | 19.84 | 20.00 | 19.94 | qfq | 3,257,800 | 66,794,767 | -5.12% |
| 2024-07-03 | 21.32 | 22.18 | 20.78 | 21.08 | 21.02 | qfq | 4,155,960 | 89,154,676 | 0.43% |
| 2024-07-02 | 20.80 | 21.74 | 20.62 | 20.99 | 20.93 | qfq | 4,085,407 | 86,155,229 | -0.80% |
| 2024-07-01 | 19.78 | 21.90 | 19.31 | 21.16 | 21.10 | qfq | 4,712,586 | 98,268,803 | 6.44% |
| 2024-06-28 | 19.78 | 20.20 | 19.58 | 19.88 | 19.82 | qfq | 3,423,767 | 68,142,855 | -3.35% |
| 2024-06-27 | 19.85 | 21.75 | 19.69 | 20.57 | 20.51 | qfq | 4,768,231 | 98,624,088 | 1.78% |
| 2024-06-26 | 18.88 | 20.50 | 18.78 | 20.21 | 20.15 | qfq | 3,607,526 | 71,159,690 | 6.20% |
| 2024-06-25 | 17.99 | 20.20 | 17.94 | 19.03 | 18.98 | qfq | 3,079,281 | 59,166,058 | 5.72% |
| 2024-06-24 | 18.83 | 18.90 | 17.91 | 18.00 | 17.95 | qfq | 1,466,181 | 26,707,392 | -5.01% |
| 2024-06-21 | 19.16 | 19.44 | 18.63 | 18.95 | 18.90 | qfq | 917,326 | 17,454,063 | -1.30% |
| 2024-06-20 | 19.94 | 20.05 | 19.13 | 19.20 | 19.15 | qfq | 1,224,300 | 23,806,585 | -3.61% |
| 2024-06-19 | 20.00 | 20.31 | 19.58 | 19.92 | 19.86 | qfq | 1,706,100 | 34,067,760 | 0.71% |
| 2024-06-18 | 19.19 | 19.85 | 19.06 | 19.78 | 19.72 | qfq | 1,319,700 | 25,904,922 | 3.07% |
| 2024-06-17 | 19.21 | 19.36 | 19.01 | 19.19 | 19.14 | qfq | 826,781 | 15,886,714 | -0.16% |
| 2024-06-14 | 19.40 | 19.40 | 18.67 | 19.22 | 19.17 | qfq | 808,781 | 15,426,954 | 0.00% |
| 2024-06-13 | 19.20 | 19.55 | 19.12 | 19.22 | 19.17 | qfq | 992,781 | 19,200,453 | -0.10% |
| 2024-06-12 | 18.80 | 19.30 | 18.75 | 19.24 | 19.19 | qfq | 1,084,700 | 20,787,013 | 2.34% |
| 2024-06-11 | 18.80 | 18.93 | 18.03 | 18.80 | 18.75 | qfq | 1,079,400 | 20,082,603 | -0.90% |
| 2024-06-07 | 18.37 | 19.00 | 18.37 | 18.97 | 18.92 | qfq | 1,836,700 | 34,367,499 | 5.10% |
| 2024-06-06 | 19.04 | 19.29 | 17.83 | 18.05 | 18.00 | qfq | 1,969,207 | 36,064,079 | -5.89% |
| 2024-06-05 | 19.56 | 19.75 | 19.11 | 19.18 | 19.13 | qfq | 1,072,990 | 20,756,891 | -1.94% |
| 2024-06-04 | 20.21 | 20.21 | 19.22 | 19.56 | 19.50 | qfq | 1,482,781 | 28,911,780 | -3.22% |
| 2024-06-03 | 20.51 | 20.76 | 19.94 | 20.21 | 20.15 | qfq | 1,499,290 | 30,534,119 | -1.56% |
| 2024-05-31 | 20.30 | 20.86 | 20.30 | 20.53 | 20.47 | qfq | 1,475,400 | 30,413,078 | 1.08% |
| 2024-05-30 | 20.67 | 20.97 | 20.22 | 20.31 | 20.25 | qfq | 1,759,900 | 36,152,221 | -0.64% |
| 2024-05-29 | 19.39 | 20.61 | 19.39 | 20.44 | 20.38 | qfq | 1,910,051 | 38,631,020 | 3.65% |
| 2024-05-28 | 19.99 | 20.12 | 19.63 | 19.72 | 19.66 | qfq | 1,045,100 | 20,743,931 | -0.95% |
| 2024-05-27 | 20.01 | 20.23 | 19.26 | 19.91 | 19.85 | qfq | 1,528,751 | 29,977,487 | -0.45% |
| 2024-05-24 | 20.00 | 20.40 | 19.65 | 20.00 | 19.94 | qfq | 1,825,554 | 36,546,469 | -0.70% |
| 2024-05-23 | 21.06 | 21.09 | 19.93 | 20.14 | 20.08 | qfq | 2,564,490 | 51,844,639 | -2.75% |
| 2024-05-22 | 20.46 | 20.92 | 20.42 | 20.71 | 20.65 | qfq | 1,243,600 | 25,735,902 | 1.17% |
| 2024-05-21 | 20.67 | 20.84 | 20.17 | 20.47 | 20.41 | qfq | 1,592,881 | 32,520,106 | -1.82% |
| 2024-05-20 | 21.24 | 21.24 | 20.70 | 20.85 | 20.79 | qfq | 1,395,200 | 29,203,034 | -0.62% |
| 2024-05-17 | 20.70 | 21.03 | 20.40 | 20.98 | 20.92 | qfq | 1,513,703 | 31,572,268 | 1.40% |
| 2024-05-16 | 20.80 | 21.00 | 20.60 | 20.69 | 20.63 | qfq | 1,476,666 | 30,690,064 | 1.22% |
| 2024-05-15 | 20.74 | 20.86 | 20.33 | 20.44 | 20.38 | qfq | 1,405,100 | 28,880,981 | -1.06% |
| 2024-05-14 | 20.16 | 20.99 | 20.00 | 20.66 | 20.60 | qfq | 2,185,500 | 45,048,037 | 2.48% |
| 2024-05-13 | 20.90 | 21.10 | 19.97 | 20.16 | 20.10 | qfq | 2,704,194 | 54,826,138 | -4.95% |
| 2024-05-10 | 22.60 | 22.65 | 21.15 | 21.21 | 21.15 | qfq | 2,952,666 | 63,439,214 | -4.67% |
| 2024-05-09 | 22.28 | 22.83 | 22.12 | 22.25 | 22.19 | qfq | 2,479,800 | 55,753,117 | -0.13% |
| 2024-05-08 | 22.81 | 22.95 | 22.18 | 22.28 | 22.22 | qfq | 2,548,774 | 57,257,783 | -3.26% |
| 2024-05-07 | 23.44 | 23.49 | 22.78 | 23.03 | 22.96 | qfq | 3,098,859 | 71,414,682 | -1.75% |
| 2024-05-06 | 23.01 | 23.75 | 22.85 | 23.44 | 23.37 | qfq | 3,913,088 | 91,214,438 | 3.35% |
| 2024-04-30 | 23.33 | 23.71 | 22.29 | 22.68 | 22.62 | qfq | 4,409,050 | 100,870,271 | -3.12% |
| 2024-04-29 | 22.08 | 23.76 | 22.08 | 23.41 | 23.34 | qfq | 5,823,874 | 134,223,301 | 5.59% |
| 2024-04-26 | 22.00 | 22.73 | 21.86 | 22.17 | 22.11 | qfq | 4,432,704 | 98,953,008 | -1.64% |
| 2024-04-25 | 21.68 | 23.45 | 21.49 | 22.54 | 22.48 | qfq | 5,082,078 | 114,124,694 | 1.85% |
| 2024-04-24 | 21.25 | 22.41 | 21.25 | 22.13 | 22.07 | qfq | 3,989,850 | 88,035,967 | 3.03% |
| 2024-04-23 | 21.27 | 21.90 | 20.71 | 21.48 | 21.42 | qfq | 3,594,114 | 77,073,906 | 0.75% |
| 2024-04-22 | 22.36 | 22.36 | 21.05 | 21.32 | 21.26 | qfq | 3,475,146 | 74,722,798 | -4.82% |
| 2024-04-19 | 21.81 | 22.79 | 21.17 | 22.40 | 22.34 | qfq | 5,933,934 | 130,007,217 | 2.71% |
| 2024-04-18 | 21.16 | 22.22 | 20.64 | 21.81 | 21.75 | qfq | 7,217,791 | 155,564,196 | 3.07% |
| 2024-04-17 | 18.09 | 21.16 | 18.09 | 21.16 | 21.10 | qfq | 6,462,456 | 130,235,643 | 20.02% |
| 2024-04-16 | 20.10 | 20.37 | 17.60 | 17.63 | 17.58 | qfq | 4,944,096 | 91,457,949 | -14.38% |
| 2024-04-15 | 21.19 | 22.19 | 20.29 | 20.59 | 20.53 | qfq | 4,647,984 | 97,652,124 | -8.41% |
| 2024-04-12 | 22.34 | 23.77 | 22.34 | 22.48 | 22.42 | qfq | 4,485,047 | 102,730,252 | 1.63% |
| 2024-04-11 | 22.11 | 22.80 | 21.88 | 22.12 | 22.06 | qfq | 3,588,506 | 80,195,803 | -1.43% |
| 2024-04-10 | 23.03 | 23.06 | 21.85 | 22.44 | 22.38 | qfq | 4,318,423 | 96,223,177 | -2.09% |
| 2024-04-09 | 23.50 | 24.14 | 22.71 | 22.92 | 22.85 | qfq | 5,204,561 | 120,474,723 | -3.66% |
| 2024-04-08 | 24.34 | 25.99 | 23.70 | 23.79 | 23.72 | qfq | 4,707,596 | 116,238,509 | -5.48% |
| 2024-04-03 | 27.68 | 27.73 | 25.12 | 25.17 | 25.10 | qfq | 7,533,188 | 194,611,560 | -11.09% |
| 2024-04-02 | 29.00 | 29.35 | 28.06 | 28.31 | 28.23 | qfq | 10,293,215 | 293,625,796 | -6.57% |
| 2024-04-01 | 27.61 | 31.20 | 27.58 | 30.30 | 30.21 | qfq | 13,972,268 | 411,100,485 | 12.89% |
| 2024-03-29 | 29.08 | 30.58 | 26.66 | 26.84 | 26.76 | qfq | 10,291,344 | 293,911,065 | -0.92% |
| 2024-03-28 | 25.58 | 27.87 | 24.70 | 27.09 | 27.01 | qfq | 7,352,875 | 197,023,309 | 4.88% |
| 2024-03-27 | 28.02 | 28.85 | 24.60 | 25.83 | 25.76 | qfq | 9,482,021 | 251,583,407 | -13.61% |
| 2024-03-26 | 27.52 | 31.60 | 27.06 | 29.90 | 29.82 | qfq | 14,068,908 | 418,980,518 | 3.32% |
| 2024-03-25 | 25.18 | 29.00 | 24.92 | 28.94 | 28.86 | qfq | 11,090,785 | 296,644,066 | 16.09% |
| 2024-03-22 | 24.92 | 25.56 | 24.29 | 24.93 | 24.86 | qfq | 4,188,044 | 104,150,252 | -1.46% |
| 2024-03-21 | 25.15 | 25.50 | 24.48 | 25.30 | 25.23 | qfq | 5,152,202 | 129,115,244 | 1.61% |
| 2024-03-20 | 24.77 | 25.30 | 24.26 | 24.90 | 24.83 | qfq | 4,415,468 | 109,123,791 | -0.24% |
| 2024-03-19 | 26.00 | 26.38 | 24.81 | 24.96 | 24.89 | qfq | 7,238,913 | 184,474,151 | -5.70% |
| 2024-03-18 | 25.61 | 27.20 | 25.50 | 26.47 | 26.39 | qfq | 8,632,388 | 225,819,317 | 0.30% |
| 2024-03-15 | 25.60 | 27.39 | 24.88 | 26.39 | 26.32 | qfq | 10,497,313 | 273,864,984 | 0.88% |
| 2024-03-14 | 23.00 | 27.97 | 22.77 | 26.16 | 26.09 | qfq | 11,265,450 | 285,935,093 | 9.00% |
| 2024-03-13 | 22.06 | 25.45 | 21.68 | 24.00 | 23.93 | qfq | 9,207,919 | 218,653,022 | 5.26% |
| 2024-03-12 | 20.29 | 24.42 | 20.29 | 22.80 | 22.74 | qfq | 8,647,591 | 194,730,210 | 12.04% |
| 2024-03-11 | 19.53 | 20.67 | 19.45 | 20.35 | 20.29 | qfq | 2,731,700 | 55,235,089 | 2.36% |
| 2024-03-08 | 20.09 | 20.35 | 19.45 | 19.88 | 19.82 | qfq | 2,888,410 | 57,072,595 | -1.49% |
| 2024-03-07 | 20.00 | 21.47 | 19.86 | 20.18 | 20.12 | qfq | 5,267,583 | 109,057,891 | 0.85% |
| 2024-03-06 | 19.20 | 20.15 | 18.93 | 20.01 | 19.95 | qfq | 3,955,824 | 78,258,545 | 5.76% |
| 2024-03-05 | 19.80 | 19.81 | 18.80 | 18.92 | 18.87 | qfq | 2,494,473 | 47,699,310 | -3.57% |
| 2024-03-04 | 20.12 | 20.29 | 19.25 | 19.62 | 19.56 | qfq | 2,695,034 | 52,877,279 | -2.49% |
| 2024-03-01 | 20.27 | 20.67 | 19.72 | 20.12 | 20.06 | qfq | 3,430,751 | 68,964,481 | 0.90% |
| 2024-02-29 | 18.01 | 20.05 | 18.01 | 19.94 | 19.88 | qfq | 4,018,785 | 78,871,081 | 4.67% |
| 2024-02-28 | 21.00 | 21.47 | 18.90 | 19.05 | 19.00 | qfq | 6,481,234 | 132,613,123 | -11.35% |
| 2024-02-27 | 19.88 | 21.80 | 19.88 | 21.49 | 21.43 | qfq | 7,192,637 | 152,623,863 | 4.52% |
| 2024-02-26 | 19.73 | 21.92 | 19.59 | 20.56 | 20.50 | qfq | 6,479,961 | 134,010,032 | 0.98% |
| 2024-02-23 | 19.39 | 20.97 | 18.55 | 20.36 | 20.30 | qfq | 7,029,044 | 138,203,546 | 2.93% |
| 2024-02-22 | 18.90 | 21.40 | 17.80 | 19.78 | 19.72 | qfq | 7,877,572 | 150,667,216 | 8.21% |
| 2024-02-21 | 15.01 | 18.28 | 15.00 | 18.28 | 18.23 | qfq | 3,281,735 | 56,394,385 | 20.03% |
| 2024-02-20 | 15.12 | 15.37 | 14.61 | 15.23 | 15.19 | qfq | 2,130,069 | 32,165,540 | 1.13% |
| 2024-02-19 | 14.36 | 15.40 | 14.36 | 15.06 | 15.02 | qfq | 3,144,225 | 46,872,802 | 6.06% |
| 2024-02-08 | 12.27 | 14.31 | 11.71 | 14.20 | 14.16 | qfq | 3,759,913 | 49,393,243 | 14.61% |
| 2024-02-07 | 13.86 | 14.05 | 12.23 | 12.39 | 12.35 | qfq | 3,417,343 | 44,243,696 | -10.61% |
| 2024-02-06 | 14.17 | 14.49 | 12.01 | 13.86 | 13.82 | qfq | 3,238,684 | 42,709,870 | -2.19% |
| 2024-02-05 | 17.00 | 17.18 | 13.81 | 14.17 | 14.13 | qfq | 2,544,893 | 37,893,807 | -17.09% |
| 2024-02-02 | 18.56 | 18.65 | 16.16 | 17.09 | 17.04 | qfq | 1,690,500 | 29,459,196 | -6.92% |
| 2024-02-01 | 18.41 | 18.82 | 17.65 | 18.36 | 18.31 | qfq | 1,344,400 | 24,491,862 | -1.18% |
| 2024-01-31 | 20.00 | 20.80 | 18.58 | 18.58 | 18.53 | qfq | 1,614,995 | 31,022,384 | -8.02% |
| 2024-01-30 | 20.84 | 21.12 | 20.10 | 20.20 | 20.14 | qfq | 789,100 | 16,283,369 | -4.45% |
| 2024-01-29 | 21.99 | 22.19 | 21.03 | 21.14 | 21.08 | qfq | 862,100 | 18,474,961 | -3.47% |
| 2024-01-26 | 22.13 | 22.52 | 21.78 | 21.90 | 21.84 | qfq | 898,201 | 19,902,522 | -0.99% |
| 2024-01-25 | 21.79 | 22.14 | 21.05 | 22.12 | 22.06 | qfq | 1,160,355 | 25,242,526 | 3.46% |
| 2024-01-24 | 21.51 | 21.73 | 20.52 | 21.38 | 21.32 | qfq | 1,073,700 | 22,736,112 | 1.42% |
| 2024-01-23 | 21.19 | 21.60 | 20.81 | 21.08 | 21.02 | qfq | 1,070,527 | 22,558,219 | -1.40% |
| 2024-01-22 | 22.75 | 22.98 | 21.02 | 21.38 | 21.32 | qfq | 1,256,655 | 27,739,390 | -5.57% |
| 2024-01-19 | 23.41 | 23.41 | 22.64 | 22.64 | 22.58 | qfq | 754,555 | 17,299,501 | -2.41% |
| 2024-01-18 | 23.24 | 23.89 | 22.63 | 23.20 | 23.13 | qfq | 1,059,311 | 24,449,546 | -0.64% |
| 2024-01-17 | 24.23 | 24.27 | 23.35 | 23.35 | 23.28 | qfq | 791,046 | 18,889,286 | -3.15% |
| 2024-01-16 | 24.08 | 24.36 | 23.77 | 24.11 | 24.04 | qfq | 699,220 | 16,798,423 | 0.08% |
| 2024-01-15 | 24.41 | 24.41 | 23.90 | 24.09 | 24.02 | qfq | 696,600 | 16,795,826 | -1.07% |
| 2024-01-12 | 24.59 | 24.89 | 24.32 | 24.35 | 24.28 | qfq | 776,600 | 19,117,921 | -0.73% |
| 2024-01-11 | 23.87 | 24.54 | 23.82 | 24.53 | 24.46 | qfq | 977,600 | 23,743,243 | 2.21% |
| 2024-01-10 | 24.34 | 24.42 | 23.75 | 24.00 | 23.93 | qfq | 688,400 | 16,580,116 | -1.36% |
| 2024-01-09 | 24.20 | 24.66 | 24.06 | 24.33 | 24.26 | qfq | 780,700 | 19,059,863 | 0.75% |
| 2024-01-08 | 24.67 | 24.71 | 24.10 | 24.15 | 24.08 | qfq | 700,356 | 17,076,673 | -1.95% |
| 2024-01-05 | 25.15 | 25.30 | 24.45 | 24.63 | 24.56 | qfq | 911,300 | 22,701,694 | -1.16% |
| 2024-01-04 | 24.95 | 25.07 | 24.67 | 24.92 | 24.85 | qfq | 664,105 | 16,534,701 | -0.12% |
| 2024-01-03 | 25.45 | 25.45 | 24.72 | 24.95 | 24.88 | qfq | 732,962 | 18,284,605 | -1.15% |
| 2024-01-02 | 25.45 | 25.55 | 25.15 | 25.24 | 25.17 | qfq | 844,600 | 21,401,706 | -0.04% |
| 2023-12-29 | 25.05 | 25.30 | 24.52 | 25.25 | 25.18 | qfq | 1,009,248 | 25,264,480 | 2.23% |
| 2023-12-28 | 24.00 | 24.80 | 23.92 | 24.70 | 24.63 | qfq | 1,087,680 | 26,662,077 | 2.87% |
| 2023-12-27 | 24.01 | 24.38 | 23.88 | 24.01 | 23.94 | qfq | 682,520 | 16,408,463 | 0.00% |
| 2023-12-26 | 24.74 | 24.96 | 23.96 | 24.01 | 23.94 | qfq | 1,029,200 | 24,907,619 | -3.03% |
| 2023-12-25 | 24.93 | 24.97 | 24.41 | 24.76 | 24.69 | qfq | 710,705 | 17,515,587 | 0.49% |
| 2023-12-22 | 25.19 | 25.19 | 24.58 | 24.64 | 24.57 | qfq | 932,605 | 23,195,089 | -1.40% |
| 2023-12-21 | 24.79 | 25.18 | 24.31 | 24.99 | 24.92 | qfq | 981,600 | 24,315,017 | 0.77% |
| 2023-12-20 | 25.11 | 25.58 | 24.80 | 24.80 | 24.73 | qfq | 1,133,102 | 28,575,322 | -1.23% |
| 2023-12-19 | 24.97 | 25.25 | 24.55 | 25.11 | 25.04 | qfq | 898,238 | 22,396,287 | 0.56% |
| 2023-12-18 | 25.48 | 25.48 | 24.80 | 24.97 | 24.90 | qfq | 923,846 | 23,215,703 | -0.52% |
| 2023-12-15 | 25.25 | 25.50 | 24.97 | 25.10 | 25.03 | qfq | 850,317 | 21,367,118 | -0.32% |
| 2023-12-14 | 25.48 | 25.65 | 25.16 | 25.18 | 25.11 | qfq | 1,081,962 | 27,433,087 | -0.40% |
| 2023-12-13 | 25.42 | 25.76 | 25.10 | 25.28 | 25.21 | qfq | 1,310,020 | 33,323,831 | -0.55% |
| 2023-12-12 | 25.49 | 25.54 | 25.08 | 25.42 | 25.35 | qfq | 951,200 | 24,088,797 | -0.08% |
| 2023-12-11 | 24.77 | 25.46 | 24.70 | 25.44 | 25.37 | qfq | 1,609,198 | 40,552,514 | 2.09% |
| 2023-12-08 | 25.39 | 25.79 | 24.80 | 24.92 | 24.85 | qfq | 1,696,800 | 42,669,864 | -1.85% |
| 2023-12-07 | 26.09 | 26.12 | 25.39 | 25.39 | 25.32 | qfq | 1,931,600 | 49,522,269 | -3.05% |
| 2023-12-06 | 26.18 | 27.20 | 26.02 | 26.19 | 26.12 | qfq | 2,019,484 | 53,306,868 | 0.00% |
| 2023-12-05 | 27.02 | 27.42 | 26.05 | 26.19 | 26.12 | qfq | 2,598,935 | 68,750,370 | -3.71% |
| 2023-12-04 | 27.69 | 27.69 | 26.90 | 27.20 | 27.12 | qfq | 2,383,391 | 64,711,175 | -1.77% |
| 2023-12-01 | 28.84 | 28.84 | 27.21 | 27.69 | 27.61 | qfq | 3,753,955 | 104,075,616 | -2.91% |
| 2023-11-30 | 28.01 | 29.54 | 28.01 | 28.52 | 28.44 | qfq | 5,947,557 | 170,478,734 | 1.42% |
| 2023-11-29 | 28.30 | 28.59 | 27.89 | 28.12 | 28.04 | qfq | 2,562,889 | 72,504,072 | -0.64% |
| 2023-11-28 | 27.48 | 28.41 | 27.35 | 28.30 | 28.22 | qfq | 3,005,622 | 84,575,278 | 2.57% |
| 2023-11-27 | 26.91 | 27.80 | 26.91 | 27.59 | 27.51 | qfq | 2,344,606 | 64,338,226 | 1.66% |
| 2023-11-24 | 28.32 | 28.50 | 27.05 | 27.14 | 27.06 | qfq | 2,491,671 | 68,304,580 | -4.03% |
| 2023-11-23 | 27.06 | 28.55 | 27.06 | 28.28 | 28.20 | qfq | 3,812,831 | 106,551,902 | 4.51% |
| 2023-11-22 | 28.00 | 28.08 | 27.01 | 27.06 | 26.98 | qfq | 3,107,192 | 85,362,795 | -3.74% |
| 2023-11-21 | 28.34 | 28.88 | 28.05 | 28.11 | 28.03 | qfq | 3,428,043 | 97,253,250 | -1.44% |
| 2023-11-20 | 28.63 | 28.80 | 28.30 | 28.52 | 28.44 | qfq | 2,867,543 | 81,755,676 | -0.35% |
| 2023-11-17 | 27.94 | 28.85 | 27.92 | 28.62 | 28.54 | qfq | 4,463,731 | 127,535,344 | 1.35% |
| 2023-11-16 | 28.47 | 28.78 | 28.13 | 28.24 | 28.16 | qfq | 4,618,834 | 131,289,779 | -0.60% |
| 2023-11-15 | 28.00 | 28.56 | 27.39 | 28.41 | 28.33 | qfq | 5,155,310 | 144,701,840 | 1.83% |
| 2023-11-14 | 28.00 | 28.00 | 27.51 | 27.90 | 27.82 | qfq | 3,796,892 | 105,335,091 | 0.18% |
| 2023-11-13 | 26.78 | 27.87 | 26.68 | 27.85 | 27.77 | qfq | 4,395,018 | 121,183,694 | 3.76% |
| 2023-11-10 | 26.99 | 27.08 | 26.38 | 26.84 | 26.76 | qfq | 2,042,595 | 54,531,109 | -0.78% |
| 2023-11-09 | 27.26 | 27.36 | 26.68 | 27.05 | 26.97 | qfq | 2,508,474 | 67,549,300 | -1.21% |
| 2023-11-08 | 27.70 | 27.71 | 27.03 | 27.38 | 27.30 | qfq | 3,574,693 | 97,826,205 | -1.12% |
| 2023-11-07 | 27.29 | 27.87 | 27.20 | 27.69 | 27.61 | qfq | 3,790,705 | 104,679,106 | 0.95% |
| 2023-11-06 | 26.84 | 27.49 | 26.58 | 27.43 | 27.35 | qfq | 3,861,610 | 105,209,598 | 3.16% |
| 2023-11-03 | 26.35 | 26.90 | 26.22 | 26.59 | 26.51 | qfq | 3,413,229 | 90,688,430 | 1.72% |
| 2023-11-02 | 27.56 | 27.56 | 26.13 | 26.14 | 26.07 | qfq | 4,901,370 | 130,410,677 | -4.56% |
| 2023-11-01 | 27.15 | 27.82 | 26.93 | 27.39 | 27.31 | qfq | 4,539,920 | 124,424,370 | 0.40% |
| 2023-10-31 | 28.15 | 28.19 | 26.89 | 27.28 | 27.20 | qfq | 6,339,087 | 173,336,229 | -4.28% |
| 2023-10-30 | 28.51 | 28.91 | 27.81 | 28.50 | 28.42 | qfq | 8,855,267 | 250,974,456 | -4.78% |
| 2023-10-27 | 29.16 | 33.06 | 29.12 | 29.93 | 29.85 | qfq | 11,689,071 | 360,118,892 | 0.77% |
| 2023-10-26 | 28.00 | 29.90 | 27.50 | 29.70 | 29.62 | qfq | 9,872,718 | 285,212,626 | 4.39% |
| 2023-10-25 | 28.30 | 28.68 | 27.82 | 28.45 | 28.37 | qfq | 6,813,646 | 192,515,921 | -1.39% |
| 2023-10-24 | 26.08 | 28.88 | 26.08 | 28.85 | 28.77 | qfq | 9,884,510 | 278,440,991 | 6.97% |
| 2023-10-23 | 25.33 | 28.49 | 25.33 | 26.97 | 26.89 | qfq | 7,879,556 | 213,724,586 | 4.90% |
| 2023-10-20 | 26.20 | 27.62 | 25.56 | 25.71 | 25.64 | qfq | 5,753,700 | 152,388,536 | -4.21% |
| 2023-10-19 | 26.62 | 27.43 | 26.35 | 26.84 | 26.76 | qfq | 7,608,681 | 203,646,575 | -3.94% |
| 2023-10-18 | 24.99 | 29.99 | 24.70 | 27.94 | 27.86 | qfq | 10,795,428 | 301,458,531 | 11.14% |
| 2023-10-17 | 25.57 | 25.57 | 24.73 | 25.14 | 25.07 | qfq | 2,482,054 | 62,055,013 | -2.56% |
| 2023-10-16 | 26.28 | 26.48 | 25.53 | 25.80 | 25.73 | qfq | 3,253,722 | 84,325,699 | -2.79% |
| 2023-10-13 | 25.80 | 27.10 | 25.80 | 26.54 | 26.46 | qfq | 5,962,200 | 157,881,270 | 3.39% |
| 2023-10-12 | 25.15 | 25.72 | 24.86 | 25.67 | 25.60 | qfq | 2,337,781 | 59,528,474 | 3.01% |
| 2023-10-11 | 25.49 | 25.57 | 24.82 | 24.92 | 24.85 | qfq | 1,687,381 | 42,233,641 | -1.85% |
| 2023-10-10 | 25.78 | 26.00 | 25.00 | 25.39 | 25.32 | qfq | 2,283,400 | 57,797,290 | -1.59% |
| 2023-10-09 | 25.52 | 26.18 | 25.20 | 25.80 | 25.73 | qfq | 2,838,890 | 73,156,025 | 2.58% |
| 2023-09-28 | 24.72 | 25.75 | 24.66 | 25.15 | 25.08 | qfq | 2,068,003 | 52,297,151 | 2.53% |
| 2023-09-27 | 25.29 | 25.29 | 24.36 | 24.53 | 24.46 | qfq | 1,714,600 | 42,349,706 | -1.80% |
| 2023-09-26 | 24.76 | 25.16 | 24.26 | 24.98 | 24.91 | qfq | 1,884,500 | 46,838,383 | 1.30% |
| 2023-09-25 | 24.21 | 25.02 | 24.08 | 24.66 | 24.59 | qfq | 1,303,895 | 32,164,824 | 0.98% |
| 2023-09-22 | 24.00 | 24.68 | 23.78 | 24.42 | 24.35 | qfq | 1,142,100 | 27,659,998 | 2.43% |
| 2023-09-21 | 24.64 | 24.65 | 23.66 | 23.84 | 23.77 | qfq | 1,232,942 | 29,576,127 | -2.09% |
| 2023-09-20 | 24.81 | 25.36 | 24.21 | 24.35 | 24.28 | qfq | 1,374,702 | 34,110,519 | -2.13% |
| 2023-09-19 | 25.68 | 25.70 | 24.70 | 24.88 | 24.81 | qfq | 1,639,100 | 40,937,394 | -2.09% |
| 2023-09-18 | 24.02 | 25.97 | 23.82 | 25.41 | 25.34 | qfq | 3,547,300 | 90,008,068 | 6.27% |
| 2023-09-15 | 24.52 | 24.63 | 23.78 | 23.91 | 23.84 | qfq | 1,396,323 | 33,530,274 | -1.77% |
| 2023-09-14 | 25.00 | 25.05 | 24.13 | 24.34 | 24.27 | qfq | 1,368,500 | 33,557,336 | -2.56% |
| 2023-09-13 | 25.64 | 25.75 | 24.56 | 24.98 | 24.91 | qfq | 1,850,800 | 46,242,372 | -2.76% |
| 2023-09-12 | 25.48 | 25.86 | 25.35 | 25.69 | 25.62 | qfq | 2,048,800 | 52,564,349 | 1.34% |
| 2023-09-11 | 24.89 | 25.66 | 24.46 | 25.35 | 25.28 | qfq | 2,277,100 | 57,433,966 | 2.97% |
| 2023-09-08 | 24.68 | 24.96 | 24.41 | 24.62 | 24.55 | qfq | 918,381 | 22,722,993 | 0.00% |
| 2023-09-07 | 25.27 | 25.33 | 24.55 | 24.62 | 24.55 | qfq | 1,409,000 | 34,879,051 | -2.38% |
| 2023-09-06 | 25.45 | 25.50 | 25.16 | 25.22 | 25.15 | qfq | 1,208,735 | 30,572,598 | -0.36% |
| 2023-09-05 | 25.54 | 25.80 | 25.19 | 25.31 | 25.24 | qfq | 1,847,501 | 46,951,078 | -1.25% |
| 2023-09-04 | 24.94 | 25.73 | 24.69 | 25.63 | 25.56 | qfq | 2,827,100 | 71,844,828 | 2.73% |
| 2023-09-01 | 24.68 | 25.08 | 24.37 | 24.95 | 24.88 | qfq | 2,069,605 | 51,426,374 | 2.00% |
| 2023-08-31 | 24.21 | 24.62 | 23.88 | 24.46 | 24.39 | qfq | 1,279,950 | 31,197,763 | 0.82% |
| 2023-08-30 | 24.28 | 24.88 | 24.01 | 24.26 | 24.19 | qfq | 1,818,950 | 44,301,607 | 1.08% |
| 2023-08-29 | 22.40 | 24.26 | 22.20 | 24.00 | 23.93 | qfq | 3,090,366 | 73,067,469 | 7.24% |
| 2023-08-28 | 24.51 | 24.51 | 22.23 | 22.38 | 22.32 | qfq | 1,939,900 | 44,474,641 | -1.24% |
| 2023-08-25 | 23.14 | 23.45 | 22.51 | 22.66 | 22.60 | qfq | 2,026,940 | 46,425,657 | -3.62% |
| 2023-08-24 | 23.80 | 24.05 | 23.32 | 23.51 | 23.44 | qfq | 1,464,716 | 34,679,580 | -1.34% |
| 2023-08-23 | 24.33 | 24.46 | 23.68 | 23.83 | 23.76 | qfq | 1,499,995 | 36,012,917 | -1.57% |
| 2023-08-22 | 24.60 | 24.78 | 23.65 | 24.21 | 24.14 | qfq | 1,932,510 | 46,646,671 | -0.78% |
| 2023-08-21 | 24.36 | 24.98 | 24.14 | 24.40 | 24.33 | qfq | 1,620,505 | 39,801,489 | 0.08% |
| 2023-08-18 | 24.07 | 24.79 | 24.01 | 24.38 | 24.31 | qfq | 2,620,610 | 64,122,608 | 0.87% |
| 2023-08-17 | 23.56 | 24.53 | 23.11 | 24.17 | 24.10 | qfq | 2,679,606 | 64,356,371 | 3.47% |
| 2023-08-16 | 23.64 | 23.92 | 23.31 | 23.36 | 23.29 | qfq | 1,301,762 | 30,718,719 | -1.77% |
| 2023-08-15 | 24.24 | 24.50 | 23.64 | 23.78 | 23.71 | qfq | 1,998,695 | 47,798,705 | -3.02% |
| 2023-08-14 | 24.10 | 24.55 | 23.60 | 24.52 | 24.45 | qfq | 2,429,286 | 58,347,698 | 0.86% |
| 2023-08-11 | 25.01 | 25.23 | 24.28 | 24.31 | 24.24 | qfq | 2,476,600 | 61,187,410 | -3.65% |
| 2023-08-10 | 26.46 | 26.46 | 25.14 | 25.23 | 25.16 | qfq | 3,406,537 | 86,712,017 | -3.70% |
| 2023-08-09 | 27.15 | 27.17 | 25.61 | 26.20 | 26.13 | qfq | 5,332,855 | 139,494,112 | -4.76% |
| 2023-08-08 | 28.30 | 28.82 | 27.35 | 27.51 | 27.43 | qfq | 5,460,440 | 152,862,213 | -2.38% |
| 2023-08-07 | 28.30 | 28.43 | 27.74 | 28.18 | 28.10 | qfq | 5,383,794 | 151,161,276 | -1.50% |
| 2023-08-04 | 27.18 | 29.50 | 26.68 | 28.61 | 28.53 | qfq | 9,451,288 | 266,332,585 | 5.85% |
| 2023-08-03 | 27.00 | 27.57 | 26.91 | 27.03 | 26.95 | qfq | 5,221,099 | 141,763,402 | -2.94% |
| 2023-08-02 | 25.46 | 27.86 | 25.39 | 27.85 | 27.77 | qfq | 8,538,226 | 229,483,522 | 8.70% |
| 2023-08-01 | 25.51 | 26.41 | 25.28 | 25.62 | 25.55 | qfq | 3,130,992 | 80,414,820 | -2.36% |
| 2023-07-31 | 26.42 | 26.76 | 25.81 | 26.24 | 26.17 | qfq | 4,678,697 | 123,221,575 | 0.04% |
| 2023-07-28 | 25.98 | 26.83 | 25.38 | 26.23 | 26.16 | qfq | 6,162,718 | 160,720,586 | -1.32% |
| 2023-07-27 | 25.11 | 26.79 | 25.00 | 26.58 | 26.50 | qfq | 8,292,461 | 216,168,351 | 7.61% |
| 2023-07-26 | 25.65 | 25.65 | 24.64 | 24.70 | 24.63 | qfq | 2,794,100 | 69,860,629 | -3.70% |
| 2023-07-25 | 25.34 | 25.75 | 24.90 | 25.65 | 25.58 | qfq | 3,498,600 | 88,887,687 | 2.97% |
| 2023-07-24 | 24.81 | 24.99 | 24.50 | 24.91 | 24.84 | qfq | 1,574,000 | 39,055,137 | 0.44% |
| 2023-07-21 | 25.47 | 25.66 | 24.75 | 24.80 | 24.73 | qfq | 3,507,819 | 88,115,944 | -3.46% |
| 2023-07-20 | 26.14 | 26.49 | 25.62 | 25.69 | 25.62 | qfq | 3,743,087 | 97,546,021 | -1.23% |
| 2023-07-19 | 26.33 | 26.33 | 25.77 | 26.01 | 25.94 | qfq | 2,698,498 | 70,176,206 | -0.91% |
| 2023-07-18 | 26.72 | 26.99 | 26.16 | 26.25 | 26.18 | qfq | 4,106,292 | 108,810,316 | -1.76% |