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
星华新材301077.SZ
最近收盘价19.832026-07-17
最近交易日2026-07-17
成交量（股）1,904,899
成交额（元）38,830,324
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-11 | 2026-05-18 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-15 | 2025-09-23 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-12 | 2025-05-19 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-12 | 2025-05-19 | bonus_share | — | — | 0.46 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-10 | 2024-10-17 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-08 | 2024-05-16 | cash_dividend | 0.567 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 20.95 | 21.23 | 19.70 | 19.83 | 19.83 | qfq | 1,904,899 | 38,830,324 | -5.35% |
| 2026-07-16 | 21.01 | 21.66 | 20.77 | 20.95 | 20.95 | qfq | 1,337,289 | 28,322,224 | -0.48% |
| 2026-07-15 | 21.20 | 21.48 | 20.86 | 21.05 | 21.05 | qfq | 1,410,868 | 29,751,674 | -0.57% |
| 2026-07-14 | 20.90 | 21.35 | 20.65 | 21.17 | 21.17 | qfq | 1,803,390 | 37,878,551 | 0.81% |
| 2026-07-13 | 22.12 | 22.35 | 20.95 | 21.00 | 21.00 | qfq | 2,155,500 | 46,029,185 | -5.41% |
| 2026-07-10 | 22.17 | 22.87 | 21.81 | 22.20 | 22.20 | qfq | 2,291,800 | 51,383,459 | 0.27% |
| 2026-07-09 | 22.80 | 22.88 | 21.50 | 22.14 | 22.14 | qfq | 2,290,740 | 50,631,468 | -2.68% |
| 2026-07-08 | 23.33 | 23.60 | 22.75 | 22.75 | 22.75 | qfq | 2,059,876 | 47,576,897 | -2.36% |
| 2026-07-07 | 23.29 | 23.53 | 23.05 | 23.30 | 23.30 | qfq | 1,745,200 | 40,652,034 | 0.04% |
| 2026-07-06 | 23.94 | 24.14 | 23.14 | 23.29 | 23.29 | qfq | 1,922,340 | 45,134,452 | -1.98% |
| 2026-07-03 | 24.18 | 24.46 | 23.58 | 23.76 | 23.76 | qfq | 2,959,072 | 70,723,798 | -1.74% |
| 2026-07-02 | 23.20 | 24.86 | 23.01 | 24.18 | 24.18 | qfq | 4,672,044 | 112,836,890 | 3.82% |
| 2026-07-01 | 22.50 | 23.42 | 22.50 | 23.29 | 23.29 | qfq | 2,219,966 | 51,152,884 | 3.14% |
| 2026-06-30 | 22.29 | 22.75 | 21.93 | 22.58 | 22.58 | qfq | 1,778,340 | 39,904,371 | 1.30% |
| 2026-06-29 | 22.41 | 22.82 | 22.01 | 22.29 | 22.29 | qfq | 2,019,339 | 45,115,189 | -1.50% |
| 2026-06-26 | 22.68 | 23.41 | 22.09 | 22.63 | 22.63 | qfq | 2,887,812 | 65,569,445 | -1.18% |
| 2026-06-25 | 23.31 | 23.98 | 22.68 | 22.90 | 22.90 | qfq | 2,940,352 | 68,104,871 | -1.72% |
| 2026-06-24 | 23.08 | 23.60 | 22.51 | 23.30 | 23.30 | qfq | 2,701,393 | 62,241,737 | 0.65% |
| 2026-06-23 | 22.78 | 23.68 | 22.75 | 23.15 | 23.15 | qfq | 2,774,809 | 64,604,135 | 1.80% |
| 2026-06-22 | 23.29 | 23.37 | 22.26 | 22.74 | 22.74 | qfq | 2,563,516 | 57,845,651 | -2.36% |
| 2026-06-18 | 23.35 | 23.68 | 23.04 | 23.29 | 23.29 | qfq | 1,827,302 | 42,623,978 | -1.10% |
| 2026-06-17 | 23.79 | 24.00 | 23.50 | 23.55 | 23.55 | qfq | 1,834,128 | 43,426,798 | -1.01% |
| 2026-06-16 | 24.04 | 24.16 | 23.50 | 23.79 | 23.79 | qfq | 2,230,905 | 52,967,881 | -0.79% |
| 2026-06-15 | 23.48 | 24.24 | 23.24 | 23.98 | 23.98 | qfq | 2,160,833 | 51,438,884 | 2.61% |
| 2026-06-12 | 22.60 | 23.86 | 22.60 | 23.37 | 23.37 | qfq | 3,522,490 | 82,557,860 | 4.33% |
| 2026-06-11 | 22.70 | 23.15 | 22.24 | 22.40 | 22.40 | qfq | 2,324,284 | 52,313,321 | -2.57% |
| 2026-06-10 | 23.46 | 23.49 | 22.25 | 22.99 | 22.99 | qfq | 4,467,009 | 101,828,002 | -2.00% |
| 2026-06-09 | 25.03 | 25.39 | 23.32 | 23.46 | 23.46 | qfq | 6,436,714 | 152,702,324 | -8.07% |
| 2026-06-08 | 25.50 | 26.65 | 25.00 | 25.52 | 25.52 | qfq | 2,330,538 | 59,976,057 | -4.02% |
| 2026-06-05 | 26.76 | 26.94 | 26.03 | 26.59 | 26.59 | qfq | 1,900,344 | 50,325,179 | -0.45% |
| 2026-06-04 | 27.30 | 27.30 | 26.53 | 26.71 | 26.71 | qfq | 2,192,526 | 58,850,501 | -2.87% |
| 2026-06-03 | 27.26 | 27.96 | 26.82 | 27.50 | 27.50 | qfq | 2,109,086 | 57,900,869 | 0.62% |
| 2026-06-02 | 27.52 | 27.96 | 26.65 | 27.33 | 27.33 | qfq | 1,588,424 | 43,229,569 | -0.65% |
| 2026-06-01 | 26.85 | 27.92 | 26.70 | 27.51 | 27.51 | qfq | 1,680,859 | 46,267,237 | 1.40% |
| 2026-05-29 | 27.67 | 28.05 | 26.95 | 27.13 | 27.13 | qfq | 2,406,915 | 66,367,648 | -1.95% |
| 2026-05-28 | 27.54 | 27.88 | 27.33 | 27.67 | 27.67 | qfq | 1,881,950 | 52,010,495 | 0.69% |
| 2026-05-27 | 28.00 | 28.38 | 27.33 | 27.48 | 27.48 | qfq | 2,458,153 | 68,065,925 | -2.03% |
| 2026-05-26 | 28.67 | 28.80 | 27.70 | 28.05 | 28.05 | qfq | 3,129,902 | 87,757,605 | -2.81% |
| 2026-05-25 | 29.31 | 29.71 | 28.50 | 28.86 | 28.86 | qfq | 2,976,282 | 85,904,726 | -1.80% |
| 2026-05-22 | 28.92 | 29.56 | 28.76 | 29.39 | 29.39 | qfq | 3,401,744 | 99,245,771 | 3.20% |
| 2026-05-21 | 30.05 | 30.25 | 28.34 | 28.48 | 28.48 | qfq | 4,472,320 | 131,654,919 | -5.29% |
| 2026-05-20 | 30.86 | 31.25 | 30.01 | 30.07 | 30.07 | qfq | 4,623,774 | 140,340,249 | -4.02% |
| 2026-05-19 | 30.61 | 31.46 | 29.80 | 31.33 | 31.33 | qfq | 6,268,674 | 191,971,475 | 2.35% |
| 2026-05-18 | 30.05 | 30.68 | 29.60 | 30.61 | 30.61 | qfq | 3,774,887 | 114,656,545 | 0.82% |
| 2026-05-15 | 30.01 | 30.78 | 29.84 | 30.36 | 30.06 | qfq | 3,623,346 | 109,923,715 | 0.96% |
| 2026-05-14 | 31.68 | 31.88 | 30.03 | 30.07 | 29.77 | qfq | 5,923,322 | 180,443,941 | -4.30% |
| 2026-05-13 | 31.35 | 31.50 | 30.77 | 31.42 | 31.11 | qfq | 5,017,865 | 156,659,646 | 0.19% |
| 2026-05-12 | 32.34 | 32.35 | 31.07 | 31.36 | 31.05 | qfq | 5,983,174 | 188,663,754 | -2.55% |
| 2026-05-11 | 32.34 | 32.72 | 31.71 | 32.18 | 31.86 | qfq | 6,918,312 | 222,481,938 | -0.31% |
| 2026-05-08 | 32.00 | 32.79 | 31.77 | 32.28 | 31.96 | qfq | 7,638,724 | 245,799,526 | -0.80% |
| 2026-05-07 | 31.90 | 32.67 | 31.52 | 32.54 | 32.22 | qfq | 9,605,487 | 310,209,152 | 2.23% |
| 2026-05-06 | 31.22 | 32.17 | 30.85 | 31.83 | 31.52 | qfq | 9,581,266 | 303,211,746 | 3.34% |
| 2026-04-30 | 33.03 | 33.03 | 30.80 | 30.80 | 30.50 | qfq | 10,526,173 | 334,735,983 | -8.11% |
| 2026-04-29 | 32.95 | 33.56 | 32.20 | 33.52 | 33.19 | qfq | 10,595,858 | 348,679,232 | 1.21% |
| 2026-04-28 | 34.69 | 34.99 | 32.19 | 33.12 | 32.79 | qfq | 14,126,903 | 472,202,051 | -5.48% |
| 2026-04-27 | 34.37 | 36.33 | 33.69 | 35.04 | 34.69 | qfq | 22,582,652 | 786,693,130 | -9.20% |
| 2026-04-24 | 31.80 | 38.59 | 31.60 | 38.59 | 38.21 | qfq | 24,216,487 | 881,374,485 | 19.99% |
| 2026-04-23 | 31.80 | 32.70 | 31.30 | 32.16 | 31.84 | qfq | 6,858,554 | 219,068,797 | 0.63% |
| 2026-04-22 | 31.31 | 33.50 | 30.80 | 31.96 | 31.64 | qfq | 9,159,056 | 293,037,044 | 1.08% |
| 2026-04-21 | 30.82 | 31.80 | 30.67 | 31.62 | 31.31 | qfq | 8,075,491 | 252,332,881 | -0.03% |
| 2026-04-20 | 28.63 | 32.30 | 28.02 | 31.63 | 31.32 | qfq | 11,321,494 | 348,043,443 | 9.71% |
| 2026-04-17 | 27.43 | 29.49 | 27.15 | 28.83 | 28.55 | qfq | 5,830,675 | 166,894,162 | 5.07% |
| 2026-04-16 | 27.32 | 27.58 | 27.05 | 27.44 | 27.17 | qfq | 1,836,853 | 50,268,120 | 1.25% |
| 2026-04-15 | 27.88 | 28.46 | 27.03 | 27.10 | 26.83 | qfq | 2,567,348 | 71,068,534 | -0.18% |
| 2026-04-14 | 26.98 | 27.45 | 26.78 | 27.15 | 26.88 | qfq | 1,363,675 | 36,937,334 | 0.82% |
| 2026-04-13 | 27.50 | 27.50 | 26.46 | 26.93 | 26.66 | qfq | 2,220,148 | 59,576,921 | -2.64% |
| 2026-04-10 | 27.98 | 28.28 | 27.50 | 27.66 | 27.39 | qfq | 1,888,384 | 52,620,527 | -0.36% |
| 2026-04-09 | 27.32 | 27.89 | 27.11 | 27.76 | 27.49 | qfq | 1,834,062 | 50,475,624 | 0.91% |
| 2026-04-08 | 26.80 | 27.56 | 26.59 | 27.51 | 27.24 | qfq | 1,910,292 | 51,944,425 | 4.80% |
| 2026-04-07 | 26.09 | 26.62 | 26.03 | 26.25 | 25.99 | qfq | 1,139,038 | 29,942,782 | 0.69% |
| 2026-04-03 | 26.17 | 26.98 | 25.77 | 26.07 | 25.81 | qfq | 1,903,000 | 50,220,793 | -0.27% |
| 2026-04-02 | 26.70 | 26.78 | 26.00 | 26.14 | 25.88 | qfq | 966,938 | 25,448,790 | -2.28% |
| 2026-04-01 | 26.68 | 26.80 | 26.48 | 26.75 | 26.49 | qfq | 1,032,112 | 27,524,518 | 2.49% |
| 2026-03-31 | 26.79 | 26.80 | 26.10 | 26.10 | 25.84 | qfq | 922,566 | 24,386,013 | -1.88% |
| 2026-03-30 | 26.64 | 26.90 | 26.30 | 26.60 | 26.34 | qfq | 920,268 | 24,472,903 | -1.04% |
| 2026-03-27 | 26.00 | 26.97 | 26.00 | 26.88 | 26.61 | qfq | 1,111,346 | 29,589,225 | 2.17% |
| 2026-03-26 | 26.80 | 27.35 | 26.14 | 26.31 | 26.05 | qfq | 1,233,425 | 32,930,134 | -2.08% |
| 2026-03-25 | 26.38 | 27.00 | 26.31 | 26.87 | 26.60 | qfq | 1,262,152 | 33,771,363 | 1.90% |
| 2026-03-24 | 25.98 | 26.37 | 25.48 | 26.37 | 26.11 | qfq | 1,345,650 | 34,922,652 | 3.25% |
| 2026-03-23 | 26.33 | 26.89 | 25.23 | 25.54 | 25.29 | qfq | 2,454,440 | 63,844,406 | -5.76% |
| 2026-03-20 | 28.30 | 28.49 | 27.08 | 27.10 | 26.83 | qfq | 1,560,044 | 42,993,869 | -3.52% |
| 2026-03-19 | 29.10 | 29.25 | 28.02 | 28.09 | 27.81 | qfq | 1,981,084 | 56,500,862 | -4.16% |
| 2026-03-18 | 28.83 | 29.60 | 28.60 | 29.31 | 29.02 | qfq | 1,816,199 | 53,088,046 | 1.95% |
| 2026-03-17 | 29.18 | 29.99 | 28.69 | 28.75 | 28.47 | qfq | 2,117,307 | 62,066,084 | -1.47% |
| 2026-03-16 | 28.73 | 29.22 | 28.47 | 29.18 | 28.89 | qfq | 1,488,012 | 42,950,949 | 1.53% |
| 2026-03-13 | 28.97 | 29.57 | 28.72 | 28.74 | 28.46 | qfq | 1,765,952 | 51,281,016 | -0.90% |
| 2026-03-12 | 30.13 | 30.19 | 28.96 | 29.00 | 28.71 | qfq | 3,123,802 | 91,613,765 | -3.88% |
| 2026-03-11 | 30.50 | 30.86 | 30.10 | 30.17 | 29.87 | qfq | 2,612,858 | 79,261,698 | -0.85% |
| 2026-03-10 | 29.70 | 30.45 | 29.70 | 30.43 | 30.13 | qfq | 2,754,900 | 83,210,339 | 2.80% |
| 2026-03-09 | 28.83 | 29.64 | 28.40 | 29.60 | 29.31 | qfq | 3,385,386 | 98,721,578 | 2.60% |
| 2026-03-06 | 28.64 | 29.21 | 28.57 | 28.85 | 28.56 | qfq | 1,781,901 | 51,574,246 | 0.49% |
| 2026-03-05 | 28.72 | 29.09 | 28.49 | 28.71 | 28.43 | qfq | 2,201,902 | 63,426,669 | 1.41% |
| 2026-03-04 | 28.02 | 29.08 | 27.70 | 28.31 | 28.03 | qfq | 2,778,669 | 79,277,769 | 0.39% |
| 2026-03-03 | 29.68 | 30.34 | 28.10 | 28.20 | 27.92 | qfq | 3,355,903 | 97,409,301 | -5.11% |
| 2026-03-02 | 30.60 | 31.10 | 29.63 | 29.72 | 29.43 | qfq | 3,646,832 | 110,063,760 | -4.31% |
| 2026-02-27 | 30.89 | 31.64 | 30.67 | 31.06 | 30.75 | qfq | 2,797,298 | 86,736,922 | -0.80% |
| 2026-02-26 | 31.01 | 31.77 | 30.53 | 31.31 | 31.00 | qfq | 3,567,563 | 111,163,670 | 0.77% |
| 2026-02-25 | 30.69 | 31.49 | 30.40 | 31.07 | 30.76 | qfq | 2,992,575 | 92,893,350 | 1.40% |
| 2026-02-24 | 29.83 | 30.80 | 29.75 | 30.64 | 30.34 | qfq | 2,752,493 | 83,523,974 | 3.20% |
| 2026-02-13 | 29.97 | 30.20 | 29.58 | 29.69 | 29.40 | qfq | 1,787,434 | 53,434,711 | -1.03% |
| 2026-02-12 | 30.05 | 30.36 | 29.72 | 30.00 | 29.70 | qfq | 2,411,797 | 72,588,852 | -0.07% |
| 2026-02-11 | 29.99 | 30.38 | 29.82 | 30.02 | 29.72 | qfq | 1,689,075 | 50,795,689 | -0.13% |
| 2026-02-10 | 30.40 | 30.69 | 29.89 | 30.06 | 29.76 | qfq | 2,193,132 | 66,050,270 | -1.25% |
| 2026-02-09 | 29.94 | 30.44 | 29.63 | 30.44 | 30.14 | qfq | 3,218,646 | 96,732,249 | 2.70% |
| 2026-02-06 | 29.97 | 30.39 | 29.51 | 29.64 | 29.35 | qfq | 2,721,171 | 81,494,475 | -1.10% |
| 2026-02-05 | 30.30 | 30.59 | 29.86 | 29.97 | 29.67 | qfq | 1,786,300 | 53,764,591 | -1.45% |
| 2026-02-04 | 30.79 | 31.03 | 30.06 | 30.41 | 30.11 | qfq | 2,672,004 | 81,523,073 | -1.87% |
| 2026-02-03 | 31.10 | 31.10 | 30.32 | 30.99 | 30.68 | qfq | 2,375,236 | 72,717,823 | 1.61% |
| 2026-02-02 | 30.64 | 31.42 | 30.45 | 30.50 | 30.20 | qfq | 2,977,620 | 92,059,185 | -1.61% |
| 2026-01-30 | 31.80 | 31.86 | 30.23 | 31.00 | 30.69 | qfq | 4,475,516 | 137,601,724 | -2.52% |
| 2026-01-29 | 31.80 | 32.80 | 31.41 | 31.80 | 31.49 | qfq | 3,846,226 | 123,744,162 | -0.69% |
| 2026-01-28 | 32.56 | 33.45 | 31.89 | 32.02 | 31.70 | qfq | 4,050,166 | 130,911,152 | -1.96% |
| 2026-01-27 | 32.80 | 32.99 | 32.01 | 32.66 | 32.34 | qfq | 3,474,985 | 113,147,023 | -0.18% |
| 2026-01-26 | 33.82 | 33.95 | 32.22 | 32.72 | 32.40 | qfq | 5,122,956 | 168,070,848 | -3.74% |
| 2026-01-23 | 33.44 | 34.31 | 32.60 | 33.99 | 33.65 | qfq | 6,128,998 | 204,793,313 | 1.46% |
| 2026-01-22 | 32.34 | 34.70 | 32.06 | 33.50 | 33.17 | qfq | 8,774,352 | 292,693,997 | 3.40% |
| 2026-01-21 | 32.22 | 32.89 | 31.69 | 32.40 | 32.08 | qfq | 5,039,236 | 162,966,365 | 0.06% |
| 2026-01-20 | 33.78 | 33.81 | 31.81 | 32.38 | 32.06 | qfq | 8,424,496 | 274,352,980 | -2.97% |
| 2026-01-19 | 34.96 | 36.10 | 33.17 | 33.37 | 33.04 | qfq | 12,176,908 | 414,440,871 | -4.96% |
| 2026-01-16 | 34.28 | 39.50 | 34.16 | 35.11 | 34.76 | qfq | 17,160,566 | 628,250,909 | 2.78% |
| 2026-01-15 | 32.48 | 35.34 | 32.17 | 34.16 | 33.82 | qfq | 9,805,479 | 333,151,267 | 2.98% |
| 2026-01-14 | 32.39 | 33.90 | 31.86 | 33.17 | 32.84 | qfq | 11,058,179 | 362,977,782 | 0.36% |
| 2026-01-13 | 31.98 | 34.45 | 31.00 | 33.05 | 32.72 | qfq | 12,779,284 | 422,899,274 | 4.26% |
| 2026-01-12 | 31.58 | 31.99 | 29.80 | 31.70 | 31.39 | qfq | 13,220,151 | 409,529,330 | 2.76% |
| 2026-01-09 | 28.30 | 31.00 | 28.14 | 30.85 | 30.55 | qfq | 14,304,281 | 427,899,858 | 9.40% |
| 2026-01-08 | 26.83 | 28.47 | 26.82 | 28.20 | 27.92 | qfq | 7,355,820 | 205,268,343 | 4.68% |
| 2026-01-07 | 26.58 | 27.15 | 26.10 | 26.94 | 26.67 | qfq | 3,339,416 | 88,914,100 | 0.90% |
| 2026-01-06 | 26.52 | 27.42 | 26.43 | 26.70 | 26.44 | qfq | 3,344,753 | 89,851,019 | 0.95% |
| 2026-01-05 | 26.34 | 26.75 | 26.15 | 26.45 | 26.19 | qfq | 3,095,990 | 82,131,293 | 2.20% |
| 2025-12-31 | 26.30 | 26.60 | 25.85 | 25.88 | 25.62 | qfq | 2,989,783 | 78,031,766 | -1.67% |
| 2025-12-30 | 27.97 | 28.01 | 26.19 | 26.32 | 26.06 | qfq | 7,953,140 | 213,740,225 | -6.77% |
| 2025-12-29 | 26.83 | 28.48 | 26.83 | 28.23 | 27.95 | qfq | 5,154,840 | 143,585,811 | 4.79% |
| 2025-12-26 | 27.51 | 27.76 | 26.85 | 26.94 | 26.67 | qfq | 4,128,954 | 112,081,878 | -2.74% |
| 2025-12-25 | 27.30 | 28.22 | 27.26 | 27.70 | 27.43 | qfq | 4,704,301 | 130,197,900 | -1.81% |
| 2025-12-24 | 30.70 | 30.99 | 27.89 | 28.21 | 27.93 | qfq | 9,962,217 | 289,307,426 | -3.65% |
| 2025-12-23 | 29.33 | 29.75 | 28.31 | 29.28 | 28.99 | qfq | 3,780,214 | 109,065,176 | -0.17% |
| 2025-12-22 | 28.60 | 29.75 | 28.16 | 29.33 | 29.04 | qfq | 4,964,492 | 145,235,508 | 2.27% |
| 2025-12-19 | 27.49 | 28.97 | 27.49 | 28.68 | 28.40 | qfq | 4,738,729 | 133,745,799 | 3.46% |
| 2025-12-18 | 27.50 | 28.60 | 27.22 | 27.72 | 27.45 | qfq | 4,313,136 | 120,628,395 | 0.00% |
| 2025-12-17 | 27.52 | 29.00 | 27.11 | 27.72 | 27.45 | qfq | 5,674,111 | 156,720,613 | -2.29% |
| 2025-12-16 | 29.00 | 29.86 | 27.89 | 28.37 | 28.09 | qfq | 9,378,415 | 269,521,416 | 3.24% |
| 2025-12-15 | 27.81 | 28.10 | 27.37 | 27.48 | 27.21 | qfq | 2,056,658 | 56,905,568 | -1.96% |
| 2025-12-12 | 27.78 | 28.50 | 27.60 | 28.03 | 27.75 | qfq | 4,626,336 | 130,083,525 | 0.75% |
| 2025-12-11 | 27.80 | 28.00 | 27.46 | 27.82 | 27.55 | qfq | 2,036,080 | 56,375,992 | 0.25% |
| 2025-12-10 | 27.49 | 27.83 | 26.98 | 27.75 | 27.48 | qfq | 2,593,196 | 70,892,110 | 0.95% |
| 2025-12-09 | 27.37 | 28.16 | 27.06 | 27.49 | 27.22 | qfq | 3,237,516 | 89,599,404 | 0.44% |
| 2025-12-08 | 27.60 | 27.69 | 26.93 | 27.37 | 27.10 | qfq | 2,632,435 | 71,748,257 | -0.04% |
| 2025-12-05 | 26.00 | 27.60 | 26.00 | 27.38 | 27.11 | qfq | 4,570,833 | 124,559,249 | 5.23% |
| 2025-12-04 | 26.76 | 26.83 | 25.94 | 26.02 | 25.76 | qfq | 2,110,252 | 55,231,901 | -2.77% |
| 2025-12-03 | 27.38 | 27.50 | 26.51 | 26.76 | 26.50 | qfq | 2,831,060 | 76,344,514 | -2.26% |
| 2025-12-02 | 26.93 | 27.49 | 26.70 | 27.38 | 27.11 | qfq | 3,592,558 | 97,518,522 | 1.29% |
| 2025-12-01 | 26.70 | 27.21 | 26.18 | 27.03 | 26.76 | qfq | 4,919,548 | 131,870,544 | 0.93% |
| 2025-11-28 | 26.00 | 26.92 | 25.07 | 26.78 | 26.52 | qfq | 8,182,715 | 214,833,334 | 8.60% |
| 2025-11-27 | 25.37 | 26.00 | 24.63 | 24.66 | 24.42 | qfq | 3,303,302 | 83,515,993 | -2.80% |
| 2025-11-26 | 24.49 | 26.23 | 24.35 | 25.37 | 25.12 | qfq | 5,027,688 | 127,282,862 | 3.85% |
| 2025-11-25 | 24.24 | 25.30 | 24.20 | 24.43 | 24.19 | qfq | 1,849,114 | 45,835,275 | 1.29% |
| 2025-11-24 | 24.10 | 24.41 | 23.95 | 24.12 | 23.88 | qfq | 1,373,758 | 33,234,605 | 0.08% |
| 2025-11-21 | 25.00 | 25.09 | 23.91 | 24.10 | 23.86 | qfq | 2,141,687 | 52,063,536 | -3.95% |
| 2025-11-20 | 25.33 | 25.70 | 24.91 | 25.09 | 24.84 | qfq | 1,835,998 | 46,357,760 | -0.44% |
| 2025-11-19 | 25.88 | 25.95 | 25.20 | 25.20 | 24.95 | qfq | 2,170,944 | 55,386,609 | -2.63% |
| 2025-11-18 | 25.63 | 26.01 | 25.33 | 25.88 | 25.62 | qfq | 2,501,130 | 64,250,847 | 0.19% |
| 2025-11-17 | 26.00 | 26.26 | 25.37 | 25.83 | 25.57 | qfq | 2,762,686 | 71,011,443 | -1.26% |
| 2025-11-14 | 25.20 | 27.10 | 25.00 | 26.16 | 25.90 | qfq | 4,721,824 | 123,430,773 | 3.81% |
| 2025-11-13 | 25.02 | 25.39 | 24.74 | 25.20 | 24.95 | qfq | 1,406,186 | 35,351,823 | 1.20% |
| 2025-11-12 | 25.15 | 25.26 | 24.75 | 24.90 | 24.65 | qfq | 1,488,458 | 37,144,500 | -1.03% |
| 2025-11-11 | 25.23 | 25.51 | 25.01 | 25.16 | 24.91 | qfq | 1,388,416 | 35,042,221 | 0.24% |
| 2025-11-10 | 26.39 | 26.52 | 25.02 | 25.10 | 24.85 | qfq | 2,493,122 | 63,338,652 | -4.31% |
| 2025-11-07 | 26.92 | 26.92 | 26.02 | 26.23 | 25.97 | qfq | 2,445,528 | 64,468,420 | -1.87% |
| 2025-11-06 | 25.76 | 26.84 | 25.33 | 26.73 | 26.47 | qfq | 3,045,406 | 79,881,907 | 3.56% |
| 2025-11-05 | 25.16 | 25.90 | 24.92 | 25.81 | 25.55 | qfq | 2,505,916 | 63,782,804 | 1.85% |
| 2025-11-04 | 26.49 | 26.58 | 24.98 | 25.34 | 25.09 | qfq | 3,101,556 | 79,213,410 | -4.05% |
| 2025-11-03 | 26.75 | 26.75 | 26.21 | 26.41 | 26.15 | qfq | 2,678,340 | 70,733,269 | -0.79% |
| 2025-10-31 | 26.86 | 27.44 | 26.62 | 26.62 | 26.36 | qfq | 2,380,746 | 64,153,601 | -0.97% |
| 2025-10-30 | 27.60 | 27.76 | 26.83 | 26.88 | 26.61 | qfq | 2,822,461 | 76,763,327 | -2.61% |
| 2025-10-29 | 27.70 | 27.93 | 27.36 | 27.60 | 27.33 | qfq | 2,715,838 | 74,950,913 | -0.90% |
| 2025-10-28 | 28.09 | 28.50 | 27.41 | 27.85 | 27.57 | qfq | 3,791,122 | 105,717,306 | -0.85% |
| 2025-10-27 | 28.08 | 28.51 | 27.62 | 28.09 | 27.81 | qfq | 4,249,866 | 119,053,295 | 0.00% |
| 2025-10-24 | 27.27 | 28.19 | 27.01 | 28.09 | 27.81 | qfq | 3,606,588 | 100,346,272 | 3.01% |
| 2025-10-23 | 26.87 | 27.43 | 26.38 | 27.27 | 27.00 | qfq | 3,287,312 | 88,613,662 | 1.98% |
| 2025-10-22 | 27.02 | 27.10 | 26.45 | 26.74 | 26.48 | qfq | 2,466,478 | 65,918,468 | -0.07% |
| 2025-10-21 | 27.01 | 27.49 | 26.43 | 26.76 | 26.50 | qfq | 4,197,562 | 112,988,010 | 0.34% |
| 2025-10-20 | 27.16 | 27.57 | 26.23 | 26.67 | 26.41 | qfq | 3,944,796 | 105,401,068 | -1.44% |
| 2025-10-17 | 28.23 | 28.64 | 27.05 | 27.06 | 26.79 | qfq | 4,433,564 | 122,597,789 | -4.38% |
| 2025-10-16 | 29.46 | 29.46 | 28.12 | 28.30 | 28.02 | qfq | 3,582,612 | 102,277,251 | -2.08% |
| 2025-10-15 | 28.40 | 29.08 | 28.07 | 28.90 | 28.61 | qfq | 3,737,080 | 106,962,304 | 2.01% |
| 2025-10-14 | 29.26 | 29.70 | 28.00 | 28.33 | 28.05 | qfq | 5,196,438 | 148,484,474 | -3.44% |
| 2025-10-13 | 27.58 | 29.39 | 27.55 | 29.34 | 29.05 | qfq | 7,058,991 | 203,629,047 | 1.59% |
| 2025-10-10 | 28.66 | 29.20 | 28.30 | 28.88 | 28.59 | qfq | 4,977,752 | 143,202,606 | 0.21% |
| 2025-10-09 | 28.02 | 29.23 | 27.73 | 28.82 | 28.54 | qfq | 6,078,293 | 174,083,926 | 3.11% |
| 2025-09-30 | 28.10 | 28.50 | 27.41 | 27.95 | 27.67 | qfq | 5,236,748 | 146,604,727 | -0.36% |
| 2025-09-29 | 27.92 | 28.52 | 27.56 | 28.05 | 27.77 | qfq | 5,356,485 | 150,179,551 | -0.46% |
| 2025-09-26 | 28.66 | 28.78 | 27.70 | 28.18 | 27.90 | qfq | 5,391,222 | 152,190,959 | -1.61% |
| 2025-09-25 | 29.18 | 30.22 | 28.63 | 28.64 | 28.36 | qfq | 6,748,890 | 197,181,450 | -1.61% |
| 2025-09-24 | 28.05 | 29.58 | 27.72 | 29.11 | 28.82 | qfq | 9,193,008 | 267,085,002 | 4.19% |
| 2025-09-23 | 27.12 | 28.08 | 26.60 | 27.94 | 27.66 | qfq | 6,155,097 | 168,912,737 | 1.34% |
| 2025-09-22 | 27.74 | 28.12 | 27.30 | 27.57 | 27.00 | qfq | 4,754,348 | 131,037,970 | -0.61% |
| 2025-09-19 | 27.05 | 28.35 | 27.05 | 27.74 | 27.17 | qfq | 6,263,577 | 173,165,514 | 2.55% |
| 2025-09-18 | 27.63 | 28.92 | 26.94 | 27.05 | 26.49 | qfq | 10,726,219 | 297,976,737 | -3.08% |
| 2025-09-17 | 27.46 | 28.18 | 26.66 | 27.91 | 27.33 | qfq | 13,666,752 | 374,863,070 | -1.03% |
| 2025-09-16 | 26.35 | 29.92 | 25.98 | 28.20 | 27.62 | qfq | 19,104,050 | 533,287,194 | 6.37% |
| 2025-09-15 | 24.38 | 26.51 | 23.95 | 26.51 | 25.96 | qfq | 15,815,367 | 404,149,883 | 9.09% |
| 2025-09-12 | 23.23 | 24.60 | 22.97 | 24.30 | 23.80 | qfq | 10,509,485 | 249,879,446 | 5.84% |
| 2025-09-11 | 22.70 | 22.98 | 22.37 | 22.96 | 22.49 | qfq | 2,200,006 | 49,928,495 | 0.66% |
| 2025-09-10 | 22.81 | 22.97 | 22.60 | 22.81 | 22.34 | qfq | 1,682,890 | 38,314,248 | 0.04% |
| 2025-09-09 | 23.46 | 23.46 | 22.66 | 22.80 | 22.33 | qfq | 2,915,124 | 66,974,702 | -2.27% |
| 2025-09-08 | 22.80 | 23.42 | 22.50 | 23.33 | 22.85 | qfq | 3,578,883 | 82,578,115 | 2.87% |
| 2025-09-05 | 22.01 | 22.75 | 21.95 | 22.68 | 22.21 | qfq | 3,138,688 | 70,478,384 | 3.56% |
| 2025-09-04 | 22.02 | 22.42 | 21.60 | 21.90 | 21.45 | qfq | 2,606,830 | 57,596,996 | 0.00% |
| 2025-09-03 | 22.30 | 22.55 | 21.89 | 21.90 | 21.45 | qfq | 2,555,934 | 56,432,122 | -1.79% |
| 2025-09-02 | 22.81 | 22.89 | 21.88 | 22.30 | 21.84 | qfq | 3,470,484 | 77,170,842 | -2.24% |
| 2025-09-01 | 22.89 | 23.26 | 22.74 | 22.81 | 22.34 | qfq | 3,126,772 | 71,811,690 | -0.35% |
| 2025-08-29 | 22.82 | 23.02 | 22.46 | 22.89 | 22.42 | qfq | 2,944,338 | 67,005,676 | 0.18% |
| 2025-08-28 | 22.99 | 23.32 | 21.89 | 22.85 | 22.38 | qfq | 5,263,828 | 119,118,490 | -0.65% |
| 2025-08-27 | 23.51 | 23.71 | 23.00 | 23.00 | 22.52 | qfq | 4,321,548 | 101,027,963 | -2.58% |
| 2025-08-26 | 23.12 | 24.22 | 23.12 | 23.61 | 23.12 | qfq | 5,823,436 | 138,287,216 | 1.64% |
| 2025-08-25 | 23.54 | 23.62 | 23.08 | 23.23 | 22.75 | qfq | 4,553,646 | 106,039,097 | -1.15% |
| 2025-08-22 | 23.39 | 23.69 | 23.21 | 23.50 | 23.01 | qfq | 4,098,050 | 95,900,449 | -0.04% |
| 2025-08-21 | 23.74 | 24.38 | 23.38 | 23.51 | 23.02 | qfq | 4,224,958 | 100,461,405 | -0.84% |
| 2025-08-20 | 23.42 | 23.75 | 23.29 | 23.71 | 23.22 | qfq | 4,341,242 | 102,262,436 | 0.85% |
| 2025-08-19 | 23.26 | 23.80 | 23.08 | 23.51 | 23.02 | qfq | 5,080,997 | 118,938,667 | 1.07% |
| 2025-08-18 | 22.90 | 23.36 | 22.71 | 23.26 | 22.78 | qfq | 4,655,204 | 107,636,535 | 1.62% |
| 2025-08-15 | 22.64 | 22.89 | 22.50 | 22.89 | 22.42 | qfq | 3,565,046 | 80,993,658 | 1.19% |
| 2025-08-14 | 23.05 | 23.37 | 22.53 | 22.62 | 22.15 | qfq | 4,789,499 | 109,694,713 | -1.57% |
| 2025-08-13 | 23.28 | 23.67 | 22.78 | 22.98 | 22.51 | qfq | 5,615,463 | 129,464,854 | -1.12% |
| 2025-08-12 | 23.36 | 23.78 | 23.13 | 23.24 | 22.76 | qfq | 6,017,695 | 140,538,751 | -2.19% |
| 2025-08-11 | 23.30 | 24.88 | 23.23 | 23.76 | 23.27 | qfq | 10,820,124 | 259,488,504 | 1.97% |
| 2025-08-08 | 22.80 | 23.60 | 22.30 | 23.30 | 22.82 | qfq | 9,988,372 | 229,723,877 | 4.67% |
| 2025-08-07 | 22.25 | 22.62 | 22.11 | 22.26 | 21.80 | qfq | 4,130,235 | 92,274,497 | -0.58% |
| 2025-08-06 | 21.90 | 22.49 | 21.78 | 22.39 | 21.93 | qfq | 4,325,745 | 95,761,952 | 2.00% |
| 2025-08-05 | 21.80 | 21.96 | 21.70 | 21.95 | 21.50 | qfq | 2,865,640 | 62,646,986 | 0.60% |
| 2025-08-04 | 21.42 | 21.85 | 21.21 | 21.82 | 21.37 | qfq | 2,192,008 | 47,388,554 | 1.87% |
| 2025-08-01 | 21.43 | 21.64 | 21.27 | 21.42 | 20.98 | qfq | 2,245,558 | 48,101,534 | -0.28% |
| 2025-07-31 | 22.16 | 22.22 | 21.40 | 21.48 | 21.04 | qfq | 3,955,992 | 85,857,222 | -2.98% |
| 2025-07-30 | 21.88 | 22.20 | 21.54 | 22.14 | 21.68 | qfq | 7,320,408 | 160,370,201 | 3.55% |
| 2025-07-29 | 21.50 | 21.57 | 21.12 | 21.38 | 20.94 | qfq | 2,703,656 | 57,593,392 | -0.88% |
| 2025-07-28 | 21.51 | 21.85 | 21.41 | 21.57 | 21.12 | qfq | 2,960,512 | 64,002,950 | 0.23% |
| 2025-07-25 | 21.59 | 21.64 | 21.33 | 21.52 | 21.08 | qfq | 2,770,525 | 59,428,891 | -0.51% |
| 2025-07-24 | 21.51 | 21.90 | 21.49 | 21.63 | 21.18 | qfq | 2,891,764 | 62,515,948 | 0.23% |
| 2025-07-23 | 22.30 | 22.42 | 21.50 | 21.58 | 21.13 | qfq | 4,417,612 | 96,758,248 | -2.88% |
| 2025-07-22 | 22.30 | 22.39 | 21.85 | 22.22 | 21.76 | qfq | 5,012,773 | 110,316,290 | -0.67% |
| 2025-07-21 | 22.70 | 22.93 | 21.99 | 22.37 | 21.91 | qfq | 6,429,876 | 143,468,243 | -0.67% |
| 2025-07-18 | 21.25 | 24.33 | 21.21 | 22.52 | 22.05 | qfq | 12,238,592 | 278,808,726 | 7.80% |
| 2025-07-17 | 20.32 | 20.94 | 20.15 | 20.89 | 20.46 | qfq | 5,899,144 | 122,079,635 | 3.52% |
| 2025-07-16 | 19.86 | 20.50 | 19.84 | 20.18 | 19.76 | qfq | 2,625,486 | 53,233,211 | 1.41% |
| 2025-07-15 | 20.22 | 20.24 | 19.80 | 19.90 | 19.49 | qfq | 2,130,735 | 42,518,209 | -1.58% |
| 2025-07-14 | 20.10 | 20.28 | 20.01 | 20.22 | 19.80 | qfq | 1,627,896 | 32,836,006 | 0.75% |
| 2025-07-11 | 19.94 | 20.18 | 19.86 | 20.07 | 19.66 | qfq | 1,573,906 | 31,563,457 | 0.60% |
| 2025-07-10 | 20.19 | 20.26 | 19.83 | 19.95 | 19.54 | qfq | 2,264,022 | 45,250,319 | -1.19% |
| 2025-07-09 | 20.20 | 20.45 | 20.16 | 20.19 | 19.77 | qfq | 2,205,146 | 44,693,157 | -0.35% |
| 2025-07-08 | 20.11 | 20.35 | 20.11 | 20.26 | 19.84 | qfq | 1,876,130 | 37,967,241 | 0.60% |
| 2025-07-07 | 20.50 | 20.55 | 20.12 | 20.14 | 19.72 | qfq | 2,021,062 | 40,889,963 | -1.80% |
| 2025-07-04 | 20.56 | 20.85 | 20.09 | 20.51 | 20.09 | qfq | 3,513,415 | 71,893,628 | 0.05% |
| 2025-07-03 | 20.40 | 20.78 | 20.23 | 20.50 | 20.08 | qfq | 2,778,213 | 56,890,228 | 0.39% |
| 2025-07-02 | 20.95 | 20.99 | 20.30 | 20.42 | 20.00 | qfq | 3,714,948 | 76,117,224 | -2.25% |
| 2025-07-01 | 20.30 | 21.05 | 20.11 | 20.89 | 20.46 | qfq | 6,906,622 | 143,521,420 | 3.21% |
| 2025-06-30 | 20.06 | 20.37 | 20.00 | 20.24 | 19.82 | qfq | 4,707,417 | 95,131,797 | 0.10% |
| 2025-06-27 | 19.16 | 21.00 | 19.08 | 20.22 | 19.80 | qfq | 7,587,128 | 152,170,788 | 5.86% |
| 2025-06-26 | 19.50 | 19.50 | 19.08 | 19.10 | 18.71 | qfq | 1,987,710 | 38,182,369 | -0.93% |
| 2025-06-25 | 19.28 | 19.56 | 19.03 | 19.28 | 18.88 | qfq | 2,718,636 | 52,387,022 | 0.31% |
| 2025-06-24 | 18.75 | 19.35 | 18.75 | 19.22 | 18.82 | qfq | 1,716,306 | 32,886,404 | 2.62% |
| 2025-06-23 | 18.40 | 18.78 | 18.32 | 18.73 | 18.34 | qfq | 1,542,720 | 28,774,844 | 0.81% |
| 2025-06-20 | 18.83 | 19.16 | 18.58 | 18.58 | 18.20 | qfq | 1,904,546 | 35,908,365 | -1.64% |
| 2025-06-19 | 19.38 | 19.58 | 18.77 | 18.89 | 18.50 | qfq | 3,058,828 | 58,567,050 | -3.52% |
| 2025-06-18 | 19.20 | 19.85 | 19.00 | 19.58 | 19.18 | qfq | 4,843,304 | 94,645,804 | 2.73% |
| 2025-06-17 | 19.30 | 19.30 | 18.96 | 19.06 | 18.67 | qfq | 1,790,010 | 34,163,255 | -0.47% |
| 2025-06-16 | 19.14 | 19.36 | 19.08 | 19.15 | 18.75 | qfq | 1,707,432 | 32,827,018 | 0.47% |
| 2025-06-13 | 19.51 | 19.59 | 18.93 | 19.06 | 18.67 | qfq | 2,447,584 | 46,890,802 | -2.80% |
| 2025-06-12 | 19.73 | 19.76 | 19.37 | 19.61 | 19.20 | qfq | 1,825,276 | 35,654,322 | -0.56% |
| 2025-06-11 | 19.91 | 19.91 | 19.60 | 19.72 | 19.31 | qfq | 1,733,376 | 34,236,369 | 0.41% |
| 2025-06-10 | 20.13 | 20.16 | 19.35 | 19.64 | 19.23 | qfq | 2,638,604 | 51,931,470 | -2.43% |
| 2025-06-09 | 19.85 | 20.25 | 19.83 | 20.13 | 19.71 | qfq | 1,948,610 | 39,085,772 | 1.41% |
| 2025-06-06 | 19.66 | 19.95 | 19.50 | 19.85 | 19.44 | qfq | 1,820,012 | 35,946,530 | 0.51% |
| 2025-06-05 | 19.95 | 19.95 | 19.61 | 19.75 | 19.34 | qfq | 1,735,628 | 34,284,322 | -0.95% |
| 2025-06-04 | 19.50 | 20.14 | 19.50 | 19.94 | 19.53 | qfq | 2,935,400 | 58,106,523 | 1.58% |
| 2025-06-03 | 19.24 | 19.79 | 19.24 | 19.63 | 19.22 | qfq | 1,705,898 | 33,372,795 | 0.41% |
| 2025-05-30 | 20.24 | 20.24 | 19.36 | 19.55 | 19.15 | qfq | 4,066,514 | 80,154,280 | -3.93% |
| 2025-05-29 | 20.23 | 20.56 | 20.01 | 20.35 | 19.93 | qfq | 3,885,652 | 79,083,325 | 2.11% |
| 2025-05-28 | 19.90 | 20.77 | 19.87 | 19.93 | 19.52 | qfq | 4,383,156 | 88,528,985 | 0.66% |
| 2025-05-27 | 19.98 | 20.14 | 19.66 | 19.80 | 19.39 | qfq | 2,344,926 | 46,443,618 | -1.20% |
| 2025-05-26 | 20.21 | 20.36 | 19.81 | 20.04 | 19.63 | qfq | 3,334,492 | 66,765,276 | -1.72% |
| 2025-05-23 | 20.39 | 20.89 | 20.13 | 20.39 | 19.97 | qfq | 2,884,048 | 59,333,455 | 0.30% |
| 2025-05-22 | 20.57 | 20.94 | 20.30 | 20.33 | 19.91 | qfq | 3,421,046 | 70,391,287 | -2.12% |
| 2025-05-21 | 21.38 | 21.49 | 20.55 | 20.77 | 20.34 | qfq | 4,253,988 | 88,697,211 | -3.44% |
| 2025-05-20 | 21.43 | 21.65 | 21.18 | 21.51 | 21.07 | qfq | 3,304,050 | 70,857,696 | -0.28% |
| 2025-05-19 | 22.07 | 22.10 | 21.26 | 21.57 | 21.12 | qfq | 4,157,721 | 89,511,078 | -34.66% |
| 2025-05-16 | 32.60 | 33.37 | 32.33 | 33.01 | 21.61 | qfq | 3,093,997 | 102,318,236 | 0.18% |
| 2025-05-15 | 33.08 | 33.57 | 32.50 | 32.95 | 21.57 | qfq | 3,243,100 | 107,180,759 | -1.29% |
| 2025-05-14 | 33.62 | 34.18 | 33.00 | 33.38 | 21.85 | qfq | 4,195,978 | 140,684,687 | -0.71% |
| 2025-05-13 | 34.23 | 34.68 | 33.46 | 33.62 | 22.01 | qfq | 3,633,200 | 122,999,353 | -0.53% |
| 2025-05-12 | 33.78 | 34.49 | 33.15 | 33.80 | 22.12 | qfq | 4,008,800 | 134,892,610 | 0.00% |
| 2025-05-09 | 34.70 | 35.10 | 33.69 | 33.80 | 22.12 | qfq | 4,304,499 | 147,361,701 | -2.76% |
| 2025-05-08 | 34.64 | 34.99 | 33.95 | 34.76 | 22.75 | qfq | 5,175,800 | 178,959,317 | -0.69% |
| 2025-05-07 | 32.70 | 35.88 | 32.39 | 35.00 | 22.91 | qfq | 8,483,428 | 291,878,460 | 7.33% |
| 2025-05-06 | 31.86 | 32.65 | 31.66 | 32.61 | 21.34 | qfq | 5,194,600 | 167,183,185 | 3.20% |
| 2025-04-30 | 33.00 | 33.30 | 31.30 | 31.60 | 20.68 | qfq | 9,089,728 | 289,932,901 | -8.41% |
| 2025-04-29 | 36.25 | 37.72 | 33.81 | 34.50 | 22.58 | qfq | 9,943,628 | 354,498,158 | -6.76% |
| 2025-04-28 | 35.66 | 37.85 | 34.68 | 37.00 | 24.22 | qfq | 9,127,700 | 330,754,946 | 3.79% |
| 2025-04-25 | 34.23 | 36.38 | 33.25 | 35.65 | 23.33 | qfq | 8,358,484 | 290,606,757 | 4.09% |
| 2025-04-24 | 35.00 | 36.55 | 34.09 | 34.25 | 22.42 | qfq | 8,104,022 | 284,600,012 | -4.20% |
| 2025-04-23 | 33.58 | 38.00 | 33.10 | 35.75 | 23.40 | qfq | 10,562,530 | 373,272,969 | 7.52% |
| 2025-04-22 | 31.88 | 33.55 | 31.25 | 33.25 | 21.76 | qfq | 6,971,300 | 226,894,287 | 3.78% |
| 2025-04-21 | 31.10 | 32.38 | 31.10 | 32.04 | 20.97 | qfq | 4,250,033 | 135,721,367 | 2.33% |
| 2025-04-18 | 31.88 | 32.17 | 30.81 | 31.31 | 20.49 | qfq | 5,145,100 | 161,665,041 | -2.40% |
| 2025-04-17 | 31.00 | 33.33 | 30.76 | 32.08 | 21.00 | qfq | 6,302,546 | 202,496,744 | 0.88% |
| 2025-04-16 | 34.00 | 34.00 | 31.07 | 31.80 | 20.81 | qfq | 9,290,880 | 297,852,406 | -6.31% |
| 2025-04-15 | 34.50 | 35.00 | 33.13 | 33.94 | 22.21 | qfq | 10,019,230 | 340,315,662 | -3.03% |
| 2025-04-14 | 32.38 | 36.69 | 31.77 | 35.00 | 22.91 | qfq | 16,570,263 | 557,992,562 | 14.34% |
| 2025-04-11 | 31.30 | 32.27 | 30.59 | 30.61 | 20.04 | qfq | 7,335,946 | 229,088,554 | -5.44% |
| 2025-04-10 | 30.99 | 33.18 | 30.30 | 32.37 | 21.19 | qfq | 9,044,869 | 289,161,856 | 4.15% |
| 2025-04-09 | 32.62 | 32.62 | 27.36 | 31.08 | 20.34 | qfq | 9,457,000 | 285,433,812 | -9.12% |
| 2025-04-08 | 33.00 | 34.60 | 32.00 | 34.20 | 22.38 | qfq | 10,922,002 | 367,054,382 | 3.01% |
| 2025-04-07 | 29.85 | 35.19 | 29.83 | 33.20 | 21.73 | qfq | 12,000,433 | 393,614,034 | 0.00% |
| 2025-04-03 | 30.60 | 33.96 | 30.38 | 33.20 | 21.73 | qfq | 11,049,676 | 354,513,889 | 4.01% |
| 2025-04-02 | 28.15 | 33.28 | 27.84 | 31.92 | 20.89 | qfq | 11,731,744 | 371,469,005 | 15.11% |
| 2025-04-01 | 27.28 | 28.39 | 27.28 | 27.73 | 18.15 | qfq | 2,570,300 | 71,803,945 | 2.21% |
| 2025-03-31 | 27.08 | 27.29 | 26.40 | 27.13 | 17.76 | qfq | 1,446,416 | 38,800,643 | -0.18% |
| 2025-03-28 | 27.59 | 27.84 | 27.03 | 27.18 | 17.79 | qfq | 1,593,900 | 43,652,804 | -1.56% |
| 2025-03-27 | 27.67 | 27.94 | 27.19 | 27.61 | 18.07 | qfq | 1,610,818 | 44,412,079 | -0.47% |
| 2025-03-26 | 27.24 | 27.95 | 27.01 | 27.74 | 18.16 | qfq | 2,424,900 | 67,154,206 | 2.66% |
| 2025-03-25 | 27.09 | 27.30 | 26.52 | 27.02 | 17.69 | qfq | 1,103,200 | 29,688,377 | -0.26% |
| 2025-03-24 | 27.42 | 27.86 | 26.36 | 27.09 | 17.73 | qfq | 1,663,500 | 45,149,017 | -0.55% |
| 2025-03-21 | 27.67 | 27.76 | 27.03 | 27.24 | 17.83 | qfq | 1,287,100 | 35,089,354 | -1.30% |
| 2025-03-20 | 27.83 | 28.09 | 27.53 | 27.60 | 18.06 | qfq | 1,383,700 | 38,392,617 | -0.90% |
| 2025-03-19 | 28.36 | 28.44 | 27.61 | 27.85 | 18.23 | qfq | 1,367,100 | 38,080,086 | -1.42% |
| 2025-03-18 | 27.32 | 28.30 | 27.27 | 28.25 | 18.49 | qfq | 2,688,094 | 75,111,001 | 3.37% |
| 2025-03-17 | 27.52 | 27.72 | 27.18 | 27.33 | 17.89 | qfq | 1,092,700 | 29,928,534 | -0.69% |
| 2025-03-14 | 26.60 | 27.55 | 26.38 | 27.52 | 18.01 | qfq | 2,453,700 | 66,597,027 | 3.03% |
| 2025-03-13 | 26.50 | 27.25 | 26.16 | 26.71 | 17.48 | qfq | 1,643,881 | 43,925,234 | 0.75% |
| 2025-03-12 | 26.73 | 26.84 | 26.45 | 26.51 | 17.35 | qfq | 874,400 | 23,242,313 | -0.90% |
| 2025-03-11 | 26.73 | 26.86 | 26.14 | 26.75 | 17.51 | qfq | 1,343,000 | 35,566,178 | 0.26% |
| 2025-03-10 | 27.14 | 27.31 | 26.42 | 26.68 | 17.46 | qfq | 1,465,100 | 39,178,333 | -1.80% |
| 2025-03-07 | 27.40 | 27.54 | 27.00 | 27.17 | 17.78 | qfq | 1,255,900 | 34,249,277 | -0.80% |
| 2025-03-06 | 26.98 | 27.68 | 26.63 | 27.39 | 17.93 | qfq | 1,865,387 | 50,978,008 | 1.78% |
| 2025-03-05 | 27.12 | 27.41 | 26.31 | 26.91 | 17.61 | qfq | 1,786,300 | 47,673,847 | -0.63% |
| 2025-03-04 | 26.55 | 27.37 | 26.51 | 27.08 | 17.72 | qfq | 1,489,700 | 40,049,836 | 0.56% |
| 2025-03-03 | 27.38 | 28.62 | 26.72 | 26.93 | 17.63 | qfq | 2,919,400 | 80,803,395 | -1.64% |
| 2025-02-28 | 27.67 | 28.50 | 27.00 | 27.38 | 17.92 | qfq | 4,134,500 | 115,664,605 | -0.62% |
| 2025-02-27 | 27.15 | 27.55 | 26.60 | 27.55 | 18.03 | qfq | 1,856,100 | 50,214,236 | 1.92% |
| 2025-02-26 | 27.17 | 27.69 | 26.90 | 27.03 | 17.69 | qfq | 1,757,000 | 47,780,710 | -0.33% |
| 2025-02-25 | 26.98 | 27.38 | 26.78 | 27.12 | 17.75 | qfq | 1,313,300 | 35,529,570 | -0.40% |
| 2025-02-24 | 27.41 | 27.41 | 26.90 | 27.23 | 17.82 | qfq | 1,585,138 | 42,958,299 | -0.37% |
| 2025-02-21 | 27.44 | 27.68 | 27.19 | 27.33 | 17.89 | qfq | 1,688,500 | 46,242,841 | -0.80% |
| 2025-02-20 | 26.65 | 27.67 | 26.48 | 27.55 | 18.03 | qfq | 1,969,300 | 53,661,625 | 3.30% |
| 2025-02-19 | 25.73 | 26.74 | 25.65 | 26.67 | 17.46 | qfq | 1,623,600 | 42,768,324 | 3.37% |
| 2025-02-18 | 27.00 | 27.00 | 25.68 | 25.80 | 16.89 | qfq | 2,312,495 | 60,719,525 | -4.20% |
| 2025-02-17 | 26.73 | 27.12 | 26.73 | 26.93 | 17.63 | qfq | 1,519,300 | 40,849,555 | 0.30% |
| 2025-02-14 | 26.80 | 27.59 | 26.59 | 26.85 | 17.57 | qfq | 2,053,487 | 55,457,718 | -0.56% |
| 2025-02-13 | 28.14 | 28.82 | 26.80 | 27.00 | 17.67 | qfq | 3,737,536 | 103,990,740 | -3.26% |
| 2025-02-12 | 27.81 | 27.98 | 27.46 | 27.91 | 18.27 | qfq | 1,522,793 | 42,202,882 | 0.43% |
| 2025-02-11 | 28.00 | 28.09 | 27.39 | 27.79 | 18.19 | qfq | 1,685,900 | 46,732,864 | -1.07% |
| 2025-02-10 | 28.50 | 28.93 | 27.89 | 28.09 | 18.39 | qfq | 2,524,886 | 70,934,924 | -1.20% |
| 2025-02-07 | 27.99 | 28.72 | 27.84 | 28.43 | 18.61 | qfq | 2,847,038 | 80,974,236 | 1.61% |
| 2025-02-06 | 27.29 | 28.06 | 26.93 | 27.98 | 18.31 | qfq | 1,796,638 | 49,581,122 | 2.04% |
| 2025-02-05 | 27.36 | 27.95 | 27.12 | 27.42 | 17.95 | qfq | 1,611,825 | 44,392,010 | -0.18% |
| 2025-01-27 | 27.79 | 28.33 | 27.45 | 27.47 | 17.98 | qfq | 1,803,680 | 50,235,238 | -0.87% |
| 2025-01-24 | 28.30 | 28.30 | 27.50 | 27.71 | 18.14 | qfq | 1,747,087 | 48,636,650 | -0.11% |
| 2025-01-23 | 28.29 | 28.55 | 27.72 | 27.74 | 18.16 | qfq | 2,413,520 | 67,648,419 | -1.28% |
| 2025-01-22 | 29.34 | 29.60 | 27.86 | 28.10 | 18.39 | qfq | 3,516,326 | 99,499,079 | -3.90% |
| 2025-01-21 | 29.66 | 29.96 | 28.78 | 29.24 | 19.14 | qfq | 3,698,599 | 108,181,392 | 0.10% |
| 2025-01-20 | 28.53 | 29.47 | 27.93 | 29.21 | 19.12 | qfq | 4,843,299 | 139,084,721 | 3.66% |
| 2025-01-17 | 28.30 | 28.67 | 27.89 | 28.18 | 18.44 | qfq | 3,044,100 | 85,741,633 | -1.98% |
| 2025-01-16 | 27.72 | 28.86 | 27.50 | 28.75 | 18.82 | qfq | 5,674,733 | 160,760,407 | 4.85% |
| 2025-01-15 | 27.35 | 27.85 | 27.21 | 27.42 | 17.95 | qfq | 2,010,950 | 55,277,475 | -0.58% |
| 2025-01-14 | 25.72 | 27.98 | 25.72 | 27.58 | 18.05 | qfq | 3,665,712 | 99,458,582 | 7.52% |
| 2025-01-13 | 25.20 | 25.82 | 24.22 | 25.65 | 16.79 | qfq | 2,348,900 | 58,969,902 | -0.39% |
| 2025-01-10 | 28.04 | 28.12 | 25.50 | 25.75 | 16.85 | qfq | 4,508,374 | 120,714,568 | -8.36% |
| 2025-01-09 | 28.71 | 29.19 | 28.02 | 28.10 | 18.39 | qfq | 3,572,874 | 101,593,876 | -2.12% |
| 2025-01-08 | 28.70 | 28.80 | 27.24 | 28.71 | 18.79 | qfq | 5,364,800 | 150,988,985 | -0.17% |
| 2025-01-07 | 27.50 | 29.53 | 26.87 | 28.76 | 18.82 | qfq | 7,042,570 | 197,557,101 | 2.75% |
| 2025-01-06 | 27.88 | 28.57 | 26.14 | 27.99 | 18.32 | qfq | 7,224,918 | 199,409,635 | 1.82% |
| 2025-01-03 | 26.60 | 27.80 | 25.88 | 27.49 | 17.99 | qfq | 5,957,900 | 161,249,643 | 3.38% |
| 2025-01-02 | 26.58 | 27.36 | 26.04 | 26.59 | 17.40 | qfq | 2,972,974 | 79,531,391 | -0.52% |
| 2024-12-31 | 27.54 | 27.86 | 26.41 | 26.73 | 17.50 | qfq | 3,043,450 | 81,720,263 | -2.41% |
| 2024-12-30 | 26.85 | 27.96 | 26.00 | 27.39 | 17.93 | qfq | 5,176,646 | 141,393,822 | 2.01% |
| 2024-12-27 | 26.25 | 28.39 | 26.11 | 26.85 | 17.57 | qfq | 7,648,090 | 209,973,539 | 3.51% |
| 2024-12-26 | 24.06 | 26.50 | 24.01 | 25.94 | 16.98 | qfq | 3,943,750 | 101,690,276 | 7.37% |
| 2024-12-25 | 24.42 | 24.71 | 23.71 | 24.16 | 15.81 | qfq | 1,467,800 | 35,334,783 | -2.07% |
| 2024-12-24 | 24.40 | 24.98 | 24.04 | 24.67 | 16.15 | qfq | 1,180,100 | 29,012,125 | 1.23% |
| 2024-12-23 | 25.48 | 25.78 | 24.27 | 24.37 | 15.95 | qfq | 1,694,422 | 42,026,265 | -4.69% |
| 2024-12-20 | 25.14 | 25.96 | 24.81 | 25.57 | 16.74 | qfq | 1,690,200 | 43,322,448 | 1.47% |
| 2024-12-19 | 24.90 | 25.39 | 24.65 | 25.20 | 16.49 | qfq | 1,640,700 | 41,030,827 | 0.48% |
| 2024-12-18 | 25.36 | 25.75 | 24.72 | 25.08 | 16.42 | qfq | 1,647,900 | 41,444,281 | -1.10% |
| 2024-12-17 | 26.36 | 26.61 | 25.27 | 25.36 | 16.60 | qfq | 2,542,140 | 65,859,898 | -3.28% |
| 2024-12-16 | 27.10 | 27.30 | 26.10 | 26.22 | 17.16 | qfq | 2,529,329 | 67,252,597 | -3.96% |
| 2024-12-13 | 27.95 | 28.44 | 26.95 | 27.30 | 17.87 | qfq | 5,097,800 | 140,159,323 | -4.71% |
| 2024-12-12 | 26.56 | 28.80 | 26.43 | 28.65 | 18.75 | qfq | 7,218,663 | 201,700,169 | 7.14% |
| 2024-12-11 | 26.56 | 27.35 | 26.22 | 26.74 | 17.50 | qfq | 3,663,500 | 97,802,034 | 0.68% |
| 2024-12-10 | 26.44 | 27.26 | 25.65 | 26.56 | 17.38 | qfq | 4,652,278 | 122,793,599 | 3.23% |
| 2024-12-09 | 25.84 | 26.28 | 25.39 | 25.73 | 16.84 | qfq | 1,925,833 | 49,484,976 | -0.69% |
| 2024-12-06 | 26.37 | 26.47 | 25.69 | 25.91 | 16.96 | qfq | 2,725,054 | 70,883,526 | -2.00% |
| 2024-12-05 | 26.46 | 26.74 | 25.90 | 26.44 | 17.31 | qfq | 3,116,563 | 81,646,732 | -0.04% |
| 2024-12-04 | 26.27 | 27.10 | 25.60 | 26.45 | 17.31 | qfq | 4,631,041 | 121,884,919 | 0.57% |
| 2024-12-03 | 25.01 | 26.30 | 24.97 | 26.30 | 17.21 | qfq | 4,920,904 | 127,437,935 | 4.45% |
| 2024-12-02 | 25.05 | 25.56 | 25.02 | 25.18 | 16.48 | qfq | 2,338,271 | 59,003,366 | 0.64% |
| 2024-11-29 | 24.47 | 25.28 | 24.39 | 25.02 | 16.38 | qfq | 2,903,100 | 72,478,715 | 1.71% |
| 2024-11-28 | 25.00 | 25.30 | 24.55 | 24.60 | 16.10 | qfq | 2,460,087 | 61,393,513 | -2.03% |
| 2024-11-27 | 25.17 | 25.17 | 23.61 | 25.11 | 16.44 | qfq | 4,082,774 | 99,920,986 | -0.28% |
| 2024-11-26 | 24.12 | 25.20 | 23.88 | 25.18 | 16.48 | qfq | 4,008,110 | 99,033,794 | 5.09% |
| 2024-11-25 | 23.34 | 23.96 | 23.32 | 23.96 | 15.68 | qfq | 2,300,900 | 54,422,607 | 2.88% |
| 2024-11-22 | 24.49 | 24.56 | 23.26 | 23.29 | 15.24 | qfq | 2,376,500 | 56,699,609 | -4.90% |
| 2024-11-21 | 24.89 | 24.91 | 24.24 | 24.49 | 16.03 | qfq | 2,428,350 | 59,654,628 | -1.65% |
| 2024-11-20 | 23.65 | 25.21 | 23.65 | 24.90 | 16.30 | qfq | 3,036,637 | 74,886,141 | 4.27% |
| 2024-11-19 | 23.34 | 23.90 | 23.23 | 23.88 | 15.63 | qfq | 2,218,750 | 52,492,466 | 2.23% |
| 2024-11-18 | 24.27 | 24.54 | 23.28 | 23.36 | 15.29 | qfq | 2,448,081 | 58,175,629 | -2.75% |
| 2024-11-15 | 24.89 | 24.94 | 23.96 | 24.02 | 15.72 | qfq | 2,568,645 | 63,032,055 | -2.16% |
| 2024-11-14 | 25.64 | 25.78 | 24.55 | 24.55 | 16.07 | qfq | 2,561,733 | 63,965,199 | -3.84% |
| 2024-11-13 | 25.36 | 25.83 | 24.71 | 25.53 | 16.71 | qfq | 2,702,113 | 68,471,261 | 0.43% |
| 2024-11-12 | 26.20 | 26.25 | 25.01 | 25.42 | 16.64 | qfq | 4,153,000 | 106,697,481 | -2.49% |
| 2024-11-11 | 25.90 | 26.15 | 25.41 | 26.07 | 17.06 | qfq | 4,211,271 | 108,742,574 | 0.46% |
| 2024-11-08 | 26.23 | 26.49 | 25.60 | 25.95 | 16.98 | qfq | 4,704,950 | 122,636,643 | -0.50% |
| 2024-11-07 | 25.70 | 26.41 | 25.51 | 26.08 | 17.07 | qfq | 4,578,622 | 118,910,745 | 0.23% |
| 2024-11-06 | 26.90 | 26.90 | 25.88 | 26.02 | 17.03 | qfq | 7,619,313 | 199,804,989 | -4.02% |
| 2024-11-05 | 25.86 | 27.50 | 25.33 | 27.11 | 17.74 | qfq | 10,330,197 | 270,466,361 | 2.50% |
| 2024-11-04 | 25.46 | 27.36 | 24.71 | 26.45 | 17.31 | qfq | 10,846,879 | 280,940,535 | 1.69% |
| 2024-11-01 | 29.96 | 31.58 | 26.01 | 26.01 | 17.02 | qfq | 17,414,461 | 510,063,889 | -11.89% |
| 2024-10-31 | 24.90 | 29.52 | 24.90 | 29.52 | 19.32 | qfq | 15,515,632 | 441,548,078 | 20.00% |
| 2024-10-30 | 25.83 | 27.13 | 24.05 | 24.60 | 16.10 | qfq | 13,155,372 | 335,321,978 | -5.67% |
| 2024-10-29 | 23.34 | 26.08 | 23.34 | 26.08 | 17.07 | qfq | 9,777,237 | 248,628,187 | 20.02% |
| 2024-10-28 | 21.89 | 22.31 | 21.46 | 21.73 | 14.22 | qfq | 3,082,033 | 67,055,432 | -1.00% |
| 2024-10-25 | 21.00 | 22.45 | 20.93 | 21.95 | 14.37 | qfq | 2,633,400 | 57,315,461 | 4.87% |
| 2024-10-24 | 21.59 | 21.61 | 20.86 | 20.93 | 13.70 | qfq | 1,823,735 | 38,500,913 | -3.15% |
| 2024-10-23 | 20.94 | 22.20 | 20.80 | 21.61 | 14.14 | qfq | 3,018,500 | 64,722,702 | 3.25% |
| 2024-10-22 | 20.40 | 20.99 | 20.30 | 20.93 | 13.70 | qfq | 2,211,382 | 45,909,179 | 2.45% |
| 2024-10-21 | 20.20 | 20.66 | 20.11 | 20.43 | 13.37 | qfq | 1,869,000 | 38,217,290 | 1.39% |
| 2024-10-18 | 19.45 | 20.38 | 19.45 | 20.15 | 13.19 | qfq | 1,979,842 | 39,617,890 | 2.54% |
| 2024-10-17 | 19.90 | 20.32 | 19.65 | 19.65 | 12.86 | qfq | 1,507,300 | 30,122,267 | -2.72% |
| 2024-10-16 | 20.04 | 20.44 | 19.83 | 20.20 | 13.03 | qfq | 1,785,000 | 35,906,686 | -1.46% |
| 2024-10-15 | 19.75 | 21.45 | 19.51 | 20.50 | 13.22 | qfq | 3,267,965 | 67,727,484 | 3.80% |
| 2024-10-14 | 19.51 | 19.87 | 19.11 | 19.75 | 12.73 | qfq | 1,507,700 | 29,543,198 | 1.86% |
| 2024-10-11 | 20.37 | 20.63 | 19.10 | 19.39 | 12.50 | qfq | 2,335,610 | 46,255,532 | -5.37% |
| 2024-10-10 | 20.70 | 21.34 | 20.04 | 20.49 | 13.21 | qfq | 2,504,420 | 51,846,553 | -0.10% |
| 2024-10-09 | 21.48 | 22.49 | 20.41 | 20.51 | 13.22 | qfq | 3,925,600 | 83,854,291 | -9.21% |
| 2024-10-08 | 23.50 | 23.85 | 20.65 | 22.59 | 14.57 | qfq | 5,623,381 | 125,355,039 | 10.84% |
| 2024-09-30 | 18.20 | 20.64 | 18.12 | 20.38 | 13.14 | qfq | 4,481,792 | 86,797,975 | 14.24% |
| 2024-09-27 | 17.31 | 18.08 | 17.10 | 17.84 | 11.50 | qfq | 2,024,700 | 35,689,323 | 4.57% |
| 2024-09-26 | 16.53 | 17.10 | 16.43 | 17.06 | 11.00 | qfq | 1,131,200 | 19,028,487 | 3.21% |
| 2024-09-25 | 16.53 | 16.83 | 16.45 | 16.53 | 10.66 | qfq | 1,015,100 | 16,881,883 | 1.54% |
| 2024-09-24 | 15.79 | 16.28 | 15.62 | 16.28 | 10.50 | qfq | 955,100 | 15,331,004 | 3.63% |
| 2024-09-23 | 15.73 | 15.94 | 15.58 | 15.71 | 10.13 | qfq | 452,900 | 7,148,200 | -0.57% |
| 2024-09-20 | 15.94 | 15.99 | 15.66 | 15.80 | 10.19 | qfq | 550,300 | 8,704,306 | -1.25% |
| 2024-09-19 | 15.72 | 16.19 | 15.63 | 16.00 | 10.32 | qfq | 689,600 | 10,984,340 | 2.37% |
| 2024-09-18 | 15.92 | 15.95 | 15.33 | 15.63 | 10.08 | qfq | 796,200 | 12,410,712 | -1.76% |
| 2024-09-13 | 16.55 | 16.55 | 15.91 | 15.91 | 10.26 | qfq | 779,300 | 12,595,586 | -3.11% |
| 2024-09-12 | 16.80 | 17.03 | 16.42 | 16.42 | 10.59 | qfq | 805,800 | 13,475,365 | -2.38% |
| 2024-09-11 | 17.03 | 17.03 | 16.79 | 16.82 | 10.85 | qfq | 407,115 | 6,866,357 | -0.77% |
| 2024-09-10 | 16.79 | 16.99 | 16.60 | 16.95 | 10.93 | qfq | 552,329 | 9,270,185 | 0.95% |
| 2024-09-09 | 16.69 | 16.94 | 16.57 | 16.79 | 10.83 | qfq | 498,190 | 8,349,196 | 0.00% |
| 2024-09-06 | 17.12 | 17.18 | 16.79 | 16.79 | 10.83 | qfq | 833,000 | 14,096,291 | -2.27% |
| 2024-09-05 | 17.00 | 17.22 | 16.93 | 17.18 | 11.08 | qfq | 631,893 | 10,807,262 | 0.94% |
| 2024-09-04 | 17.18 | 17.18 | 16.93 | 17.02 | 10.97 | qfq | 623,993 | 10,640,144 | -0.87% |
| 2024-09-03 | 17.14 | 17.32 | 16.94 | 17.17 | 11.07 | qfq | 772,400 | 13,229,013 | 0.18% |
| 2024-09-02 | 17.24 | 17.43 | 17.09 | 17.14 | 11.05 | qfq | 968,200 | 16,699,366 | -1.04% |
| 2024-08-30 | 17.25 | 17.42 | 17.05 | 17.32 | 11.17 | qfq | 1,493,600 | 25,801,003 | 0.87% |
| 2024-08-29 | 17.06 | 17.22 | 16.81 | 17.17 | 11.07 | qfq | 1,096,100 | 18,725,914 | 1.30% |
| 2024-08-28 | 16.55 | 17.12 | 16.33 | 16.95 | 10.93 | qfq | 1,311,400 | 22,069,805 | 3.35% |
| 2024-08-27 | 16.65 | 16.88 | 16.38 | 16.40 | 10.57 | qfq | 1,138,500 | 18,920,713 | -0.91% |
| 2024-08-26 | 15.93 | 16.58 | 15.93 | 16.55 | 10.67 | qfq | 992,900 | 16,261,156 | 3.63% |
| 2024-08-23 | 15.96 | 16.25 | 15.72 | 15.97 | 10.30 | qfq | 1,010,990 | 16,124,442 | -0.75% |
| 2024-08-22 | 16.66 | 16.71 | 16.07 | 16.09 | 10.37 | qfq | 784,461 | 12,717,334 | -1.71% |
| 2024-08-21 | 16.52 | 16.61 | 16.35 | 16.37 | 10.56 | qfq | 501,700 | 8,250,812 | -0.91% |
| 2024-08-20 | 16.85 | 16.98 | 16.43 | 16.52 | 10.65 | qfq | 695,700 | 11,543,249 | -1.96% |
| 2024-08-19 | 16.89 | 17.05 | 16.77 | 16.85 | 10.86 | qfq | 647,600 | 10,927,145 | -0.71% |
| 2024-08-16 | 17.01 | 17.12 | 16.86 | 16.97 | 10.94 | qfq | 803,900 | 13,653,171 | -0.12% |
| 2024-08-15 | 17.08 | 17.13 | 16.75 | 16.99 | 10.96 | qfq | 841,600 | 14,268,756 | -0.29% |
| 2024-08-14 | 16.96 | 17.24 | 16.90 | 17.04 | 10.99 | qfq | 849,790 | 14,518,148 | 0.12% |
| 2024-08-13 | 16.90 | 17.02 | 16.57 | 17.02 | 10.97 | qfq | 974,300 | 16,420,209 | 1.13% |
| 2024-08-12 | 16.60 | 17.06 | 16.50 | 16.83 | 10.85 | qfq | 1,148,400 | 19,262,431 | 1.39% |
| 2024-08-09 | 16.89 | 17.01 | 16.58 | 16.60 | 10.70 | qfq | 847,500 | 14,266,924 | -0.90% |
| 2024-08-08 | 16.77 | 16.86 | 16.44 | 16.75 | 10.80 | qfq | 790,700 | 13,182,677 | -0.12% |
| 2024-08-07 | 16.73 | 16.89 | 16.64 | 16.77 | 10.81 | qfq | 674,400 | 11,320,502 | 0.30% |
| 2024-08-06 | 16.50 | 16.76 | 16.48 | 16.72 | 10.78 | qfq | 914,800 | 15,200,371 | 2.39% |
| 2024-08-05 | 16.76 | 17.27 | 16.33 | 16.33 | 10.53 | qfq | 1,167,900 | 19,591,111 | -3.49% |
| 2024-08-02 | 17.06 | 17.29 | 16.86 | 16.92 | 10.91 | qfq | 953,000 | 16,274,868 | -1.46% |
| 2024-08-01 | 17.19 | 17.35 | 17.07 | 17.17 | 11.07 | qfq | 1,021,265 | 17,573,552 | 0.06% |
| 2024-07-31 | 16.63 | 17.18 | 16.51 | 17.16 | 11.06 | qfq | 1,234,800 | 20,943,856 | 2.88% |
| 2024-07-30 | 16.66 | 16.88 | 16.45 | 16.68 | 10.76 | qfq | 747,200 | 12,464,468 | 0.12% |
| 2024-07-29 | 16.89 | 16.95 | 16.53 | 16.66 | 10.74 | qfq | 781,710 | 13,039,786 | -1.24% |
| 2024-07-26 | 16.58 | 16.99 | 16.56 | 16.87 | 10.88 | qfq | 1,100,300 | 18,567,463 | 1.87% |
| 2024-07-25 | 16.25 | 16.78 | 16.23 | 16.56 | 10.68 | qfq | 1,061,200 | 17,512,548 | 0.98% |
| 2024-07-24 | 16.60 | 16.89 | 16.33 | 16.40 | 10.57 | qfq | 1,701,800 | 28,104,054 | -2.38% |
| 2024-07-23 | 17.60 | 18.00 | 16.77 | 16.80 | 10.83 | qfq | 2,865,800 | 49,391,416 | 0.30% |
| 2024-07-22 | 16.81 | 16.84 | 16.50 | 16.75 | 10.80 | qfq | 828,910 | 13,829,983 | -0.30% |
| 2024-07-19 | 16.40 | 17.03 | 16.37 | 16.80 | 10.83 | qfq | 821,900 | 13,766,616 | 1.82% |
| 2024-07-18 | 16.86 | 16.86 | 16.07 | 16.50 | 10.64 | qfq | 1,093,281 | 17,860,733 | -1.37% |
| 2024-07-17 | 17.11 | 17.22 | 16.70 | 16.73 | 10.79 | qfq | 797,500 | 13,484,053 | -2.62% |
| 2024-07-16 | 17.38 | 17.38 | 17.06 | 17.18 | 11.08 | qfq | 671,100 | 11,528,463 | -0.35% |
| 2024-07-15 | 17.85 | 17.86 | 17.20 | 17.24 | 11.12 | qfq | 939,500 | 16,389,874 | -3.85% |
| 2024-07-12 | 18.09 | 18.19 | 17.71 | 17.93 | 11.56 | qfq | 1,079,765 | 19,324,996 | -0.88% |
| 2024-07-11 | 17.48 | 18.09 | 17.48 | 18.09 | 11.66 | qfq | 1,255,181 | 22,452,619 | 4.99% |
| 2024-07-10 | 17.35 | 17.51 | 17.14 | 17.23 | 11.11 | qfq | 774,200 | 13,409,303 | -0.63% |
| 2024-07-09 | 17.00 | 17.35 | 16.54 | 17.34 | 11.18 | qfq | 1,122,665 | 19,115,625 | 2.73% |
| 2024-07-08 | 17.28 | 17.51 | 16.85 | 16.88 | 10.88 | qfq | 704,265 | 12,015,528 | -2.31% |
| 2024-07-05 | 17.22 | 17.47 | 16.60 | 17.28 | 11.14 | qfq | 994,181 | 16,989,018 | 1.83% |
| 2024-07-04 | 17.72 | 17.86 | 16.84 | 16.97 | 10.94 | qfq | 1,234,200 | 21,240,894 | -4.12% |
| 2024-07-03 | 18.04 | 18.09 | 17.52 | 17.70 | 11.41 | qfq | 1,042,300 | 18,513,140 | -2.91% |
| 2024-07-02 | 18.11 | 18.37 | 17.97 | 18.23 | 11.75 | qfq | 1,226,600 | 22,307,465 | 1.17% |
| 2024-07-01 | 17.93 | 18.08 | 17.64 | 18.02 | 11.62 | qfq | 1,022,600 | 18,302,694 | 0.90% |
| 2024-06-28 | 17.85 | 18.29 | 17.78 | 17.86 | 11.52 | qfq | 1,163,315 | 20,986,342 | 0.62% |
| 2024-06-27 | 18.18 | 18.53 | 17.75 | 17.75 | 11.45 | qfq | 1,164,400 | 21,177,577 | -1.93% |
| 2024-06-26 | 17.56 | 18.14 | 17.36 | 18.10 | 11.67 | qfq | 1,117,900 | 19,905,332 | 3.02% |
| 2024-06-25 | 17.37 | 17.84 | 17.26 | 17.57 | 11.33 | qfq | 1,136,935 | 20,004,790 | 1.97% |
| 2024-06-24 | 18.10 | 18.19 | 17.20 | 17.23 | 11.11 | qfq | 1,339,900 | 23,469,531 | -5.28% |
| 2024-06-21 | 18.23 | 18.39 | 17.82 | 18.19 | 11.73 | qfq | 865,400 | 15,752,309 | -0.22% |
| 2024-06-20 | 18.89 | 19.15 | 18.20 | 18.23 | 11.75 | qfq | 1,783,500 | 33,139,958 | -3.75% |
| 2024-06-19 | 18.83 | 19.31 | 18.47 | 18.94 | 12.21 | qfq | 2,207,265 | 41,751,078 | 1.07% |
| 2024-06-18 | 18.03 | 18.79 | 18.03 | 18.74 | 12.08 | qfq | 1,749,465 | 32,529,078 | 3.31% |
| 2024-06-17 | 18.30 | 18.49 | 18.06 | 18.14 | 11.70 | qfq | 1,138,500 | 20,797,855 | -1.57% |
| 2024-06-14 | 18.57 | 18.59 | 18.15 | 18.43 | 11.88 | qfq | 1,139,500 | 20,868,356 | 0.11% |
| 2024-06-13 | 18.51 | 18.75 | 18.34 | 18.41 | 11.87 | qfq | 1,517,974 | 28,139,477 | -0.75% |
| 2024-06-12 | 18.17 | 18.59 | 18.10 | 18.55 | 11.96 | qfq | 1,499,100 | 27,641,074 | 2.09% |
| 2024-06-11 | 17.98 | 18.19 | 17.44 | 18.17 | 11.72 | qfq | 1,768,460 | 31,515,213 | 1.96% |
| 2024-06-07 | 17.48 | 17.87 | 17.35 | 17.82 | 11.49 | qfq | 1,984,260 | 34,950,236 | 3.18% |
| 2024-06-06 | 18.68 | 18.95 | 17.01 | 17.27 | 11.14 | qfq | 3,522,777 | 62,283,743 | -7.35% |
| 2024-06-05 | 19.33 | 19.33 | 18.62 | 18.64 | 12.02 | qfq | 1,515,400 | 28,550,190 | -3.52% |
| 2024-06-04 | 19.50 | 19.52 | 18.71 | 19.32 | 12.46 | qfq | 1,893,174 | 35,989,018 | -1.02% |
| 2024-06-03 | 19.56 | 19.96 | 19.25 | 19.52 | 12.59 | qfq | 2,340,774 | 45,915,460 | -0.86% |
| 2024-05-31 | 20.05 | 20.28 | 19.43 | 19.69 | 12.70 | qfq | 2,934,100 | 58,086,076 | -2.43% |
| 2024-05-30 | 20.15 | 20.60 | 19.55 | 20.18 | 13.01 | qfq | 3,416,600 | 68,820,271 | 0.15% |
| 2024-05-29 | 19.71 | 20.54 | 19.71 | 20.15 | 12.99 | qfq | 2,757,400 | 55,469,247 | 1.51% |
| 2024-05-28 | 20.28 | 20.59 | 19.72 | 19.85 | 12.80 | qfq | 3,860,900 | 77,129,209 | -5.16% |
| 2024-05-27 | 20.57 | 21.30 | 20.00 | 20.93 | 13.50 | qfq | 4,402,182 | 90,563,769 | 0.87% |
| 2024-05-24 | 21.51 | 21.86 | 20.51 | 20.75 | 13.38 | qfq | 4,776,795 | 101,040,278 | -2.03% |
| 2024-05-23 | 22.15 | 23.08 | 20.53 | 21.18 | 13.66 | qfq | 7,593,813 | 166,673,925 | -3.46% |
| 2024-05-22 | 21.53 | 22.05 | 21.42 | 21.94 | 14.15 | qfq | 5,470,406 | 119,115,167 | -0.45% |
| 2024-05-21 | 22.10 | 22.80 | 21.50 | 22.04 | 14.21 | qfq | 7,819,106 | 170,978,281 | -3.84% |
| 2024-05-20 | 19.91 | 23.97 | 19.91 | 22.92 | 14.78 | qfq | 11,568,495 | 254,793,002 | 12.13% |
| 2024-05-17 | 18.43 | 21.65 | 18.35 | 20.44 | 13.18 | qfq | 8,086,900 | 163,458,193 | 10.55% |
| 2024-05-16 | 19.32 | 19.40 | 18.38 | 18.49 | 11.92 | qfq | 3,550,800 | 66,299,473 | -6.09% |
| 2024-05-15 | 19.53 | 19.90 | 19.27 | 19.69 | 12.33 | qfq | 2,509,300 | 49,217,220 | 0.92% |
| 2024-05-14 | 19.75 | 20.38 | 19.40 | 19.51 | 12.22 | qfq | 3,331,200 | 66,119,765 | -2.45% |
| 2024-05-13 | 19.54 | 20.17 | 19.23 | 20.00 | 12.52 | qfq | 3,930,180 | 77,901,888 | 2.35% |
| 2024-05-10 | 20.58 | 20.58 | 19.50 | 19.54 | 12.24 | qfq | 4,703,611 | 93,173,917 | -4.82% |
| 2024-05-09 | 20.80 | 20.98 | 20.25 | 20.53 | 12.86 | qfq | 4,593,711 | 94,511,331 | -2.47% |
| 2024-05-08 | 21.53 | 21.99 | 21.00 | 21.05 | 13.18 | qfq | 5,820,111 | 125,060,224 | -2.09% |
| 2024-05-07 | 20.60 | 21.93 | 20.40 | 21.50 | 13.46 | qfq | 7,486,000 | 158,479,005 | 1.94% |
| 2024-05-06 | 20.17 | 21.39 | 19.52 | 21.09 | 13.21 | qfq | 7,704,653 | 157,613,331 | 5.40% |
| 2024-04-30 | 20.40 | 20.40 | 19.86 | 20.01 | 12.53 | qfq | 4,750,839 | 95,335,303 | -2.96% |
| 2024-04-29 | 19.90 | 21.09 | 19.52 | 20.62 | 12.91 | qfq | 8,284,521 | 166,961,881 | 3.88% |
| 2024-04-26 | 19.32 | 20.62 | 18.51 | 19.85 | 12.43 | qfq | 9,416,292 | 184,041,931 | 1.12% |
| 2024-04-25 | 18.91 | 21.55 | 18.71 | 19.63 | 12.29 | qfq | 10,147,121 | 202,688,598 | 3.75% |
| 2024-04-24 | 18.20 | 18.92 | 18.02 | 18.92 | 11.85 | qfq | 6,650,398 | 123,611,437 | 1.23% |
| 2024-04-23 | 18.05 | 18.88 | 17.70 | 18.69 | 11.70 | qfq | 8,045,760 | 148,412,557 | 1.85% |
| 2024-04-22 | 19.26 | 19.50 | 17.92 | 18.35 | 11.49 | qfq | 11,772,099 | 215,978,099 | -9.83% |
| 2024-04-19 | 16.82 | 20.35 | 16.82 | 20.35 | 12.74 | qfq | 15,224,095 | 296,848,541 | 19.99% |
| 2024-04-18 | 17.15 | 17.58 | 16.15 | 16.96 | 10.62 | qfq | 6,264,690 | 105,870,133 | -3.96% |
| 2024-04-17 | 16.90 | 17.95 | 16.88 | 17.66 | 11.06 | qfq | 8,438,714 | 147,331,328 | 8.21% |
| 2024-04-16 | 18.30 | 18.30 | 16.32 | 16.32 | 10.22 | qfq | 9,997,483 | 170,821,075 | -15.22% |
| 2024-04-15 | 16.65 | 19.25 | 16.30 | 19.25 | 12.06 | qfq | 9,407,782 | 180,005,758 | 20.01% |
| 2024-04-12 | 15.92 | 16.28 | 15.85 | 16.04 | 10.04 | qfq | 847,100 | 13,584,850 | 0.63% |
| 2024-04-11 | 15.75 | 16.29 | 15.63 | 15.94 | 9.98 | qfq | 777,900 | 12,484,563 | -0.13% |
| 2024-04-10 | 16.35 | 16.45 | 15.76 | 15.96 | 9.99 | qfq | 778,600 | 12,506,211 | -2.33% |
| 2024-04-09 | 16.05 | 16.37 | 15.99 | 16.34 | 10.23 | qfq | 928,700 | 15,051,147 | 2.25% |
| 2024-04-08 | 16.66 | 16.69 | 15.95 | 15.98 | 10.01 | qfq | 759,400 | 12,325,487 | -4.08% |
| 2024-04-03 | 16.68 | 16.88 | 16.45 | 16.66 | 10.43 | qfq | 692,257 | 11,469,547 | -0.54% |
| 2024-04-02 | 16.45 | 16.87 | 16.45 | 16.75 | 10.49 | qfq | 1,396,910 | 23,336,036 | 1.89% |
| 2024-04-01 | 16.02 | 16.45 | 15.95 | 16.44 | 10.30 | qfq | 920,600 | 14,985,306 | 2.56% |
| 2024-03-29 | 15.78 | 16.19 | 15.76 | 16.03 | 10.04 | qfq | 1,008,280 | 16,123,679 | 1.71% |
| 2024-03-28 | 15.36 | 15.92 | 15.29 | 15.76 | 9.87 | qfq | 742,400 | 11,650,057 | 3.14% |
| 2024-03-27 | 15.74 | 15.93 | 15.24 | 15.28 | 9.57 | qfq | 748,400 | 11,696,014 | -3.78% |
| 2024-03-26 | 15.76 | 16.20 | 15.56 | 15.88 | 9.94 | qfq | 642,600 | 10,180,505 | 0.95% |
| 2024-03-25 | 16.31 | 16.49 | 15.68 | 15.73 | 9.85 | qfq | 683,400 | 10,959,427 | -3.38% |
| 2024-03-22 | 16.47 | 16.78 | 16.13 | 16.28 | 10.20 | qfq | 803,300 | 13,151,208 | -2.75% |
| 2024-03-21 | 16.68 | 16.88 | 16.34 | 16.74 | 10.48 | qfq | 848,777 | 14,114,624 | -0.36% |
| 2024-03-20 | 16.48 | 16.80 | 16.32 | 16.80 | 10.52 | qfq | 729,399 | 12,082,837 | 2.13% |
| 2024-03-19 | 16.46 | 16.56 | 16.34 | 16.45 | 10.30 | qfq | 966,800 | 15,899,031 | 0.61% |
| 2024-03-18 | 16.10 | 16.39 | 15.98 | 16.35 | 10.24 | qfq | 925,100 | 14,985,484 | 2.51% |
| 2024-03-15 | 15.78 | 15.97 | 15.57 | 15.95 | 9.99 | qfq | 981,402 | 15,480,556 | 1.79% |
| 2024-03-14 | 15.77 | 15.78 | 15.33 | 15.67 | 9.81 | qfq | 810,800 | 12,640,133 | 0.00% |
| 2024-03-13 | 15.73 | 15.85 | 15.36 | 15.67 | 9.81 | qfq | 1,111,874 | 17,345,622 | -0.32% |
| 2024-03-12 | 15.38 | 15.73 | 15.20 | 15.72 | 9.84 | qfq | 1,270,500 | 19,661,631 | 2.95% |
| 2024-03-11 | 14.98 | 15.29 | 14.95 | 15.27 | 9.56 | qfq | 866,300 | 13,112,428 | 1.26% |
| 2024-03-08 | 15.38 | 15.48 | 14.81 | 15.08 | 9.44 | qfq | 992,900 | 14,961,581 | -2.08% |
| 2024-03-07 | 14.99 | 15.40 | 14.73 | 15.40 | 9.64 | qfq | 1,196,700 | 18,007,435 | 3.70% |
| 2024-03-06 | 14.37 | 15.00 | 14.37 | 14.85 | 9.30 | qfq | 1,223,400 | 17,970,358 | 2.63% |
| 2024-03-05 | 14.84 | 14.84 | 14.37 | 14.47 | 9.06 | qfq | 976,000 | 14,198,124 | -2.49% |
| 2024-03-04 | 14.82 | 15.13 | 14.42 | 14.84 | 9.29 | qfq | 1,075,702 | 15,879,181 | 0.27% |
| 2024-03-01 | 14.72 | 14.94 | 14.50 | 14.80 | 9.27 | qfq | 1,140,160 | 16,786,760 | 0.68% |
| 2024-02-29 | 14.36 | 15.00 | 14.15 | 14.70 | 9.21 | qfq | 1,902,028 | 27,881,333 | 2.15% |
| 2024-02-28 | 16.23 | 16.58 | 14.32 | 14.39 | 9.01 | qfq | 2,015,400 | 31,042,291 | -11.56% |
| 2024-02-27 | 15.47 | 16.31 | 15.41 | 16.27 | 10.19 | qfq | 1,130,100 | 18,092,316 | 4.50% |
| 2024-02-26 | 15.22 | 15.97 | 15.22 | 15.57 | 9.75 | qfq | 1,274,128 | 19,943,459 | 1.83% |
| 2024-02-23 | 14.58 | 15.38 | 14.50 | 15.29 | 9.58 | qfq | 1,073,055 | 16,020,759 | 5.59% |
| 2024-02-22 | 14.30 | 14.57 | 14.11 | 14.48 | 9.07 | qfq | 867,332 | 12,503,395 | 1.76% |
| 2024-02-21 | 13.65 | 14.56 | 13.61 | 14.23 | 8.91 | qfq | 1,027,193 | 14,612,980 | 2.89% |
| 2024-02-20 | 13.65 | 13.88 | 13.48 | 13.83 | 8.66 | qfq | 823,673 | 11,277,332 | 0.66% |
| 2024-02-19 | 13.43 | 14.06 | 13.22 | 13.74 | 8.60 | qfq | 1,911,717 | 26,166,807 | 3.70% |
| 2024-02-08 | 11.70 | 13.28 | 11.48 | 13.25 | 8.30 | qfq | 2,256,860 | 28,078,500 | 13.34% |
| 2024-02-07 | 12.28 | 12.34 | 11.51 | 11.69 | 7.32 | qfq | 1,873,098 | 22,171,525 | -3.31% |
| 2024-02-06 | 12.10 | 12.78 | 11.09 | 12.09 | 7.57 | qfq | 2,126,975 | 25,033,490 | -1.87% |
| 2024-02-05 | 14.11 | 14.59 | 12.03 | 12.32 | 7.72 | qfq | 2,266,390 | 29,058,939 | -16.47% |
| 2024-02-02 | 15.69 | 16.16 | 14.09 | 14.75 | 9.24 | qfq | 1,250,700 | 18,808,160 | -5.99% |
| 2024-02-01 | 16.47 | 16.47 | 15.19 | 15.69 | 9.83 | qfq | 996,600 | 15,649,512 | -1.57% |
| 2024-01-31 | 16.91 | 16.99 | 15.90 | 15.94 | 9.98 | qfq | 1,194,052 | 19,432,617 | -5.90% |
| 2024-01-30 | 17.66 | 17.92 | 16.80 | 16.94 | 10.61 | qfq | 1,394,052 | 24,300,825 | -5.36% |
| 2024-01-29 | 18.47 | 18.68 | 17.88 | 17.90 | 11.21 | qfq | 1,576,300 | 28,610,817 | -2.56% |
| 2024-01-26 | 18.48 | 18.78 | 18.23 | 18.37 | 11.50 | qfq | 588,000 | 10,859,355 | -0.38% |
| 2024-01-25 | 17.75 | 18.44 | 17.53 | 18.44 | 11.55 | qfq | 803,400 | 14,473,511 | 4.65% |
| 2024-01-24 | 17.87 | 17.87 | 16.91 | 17.62 | 11.03 | qfq | 1,130,356 | 19,745,457 | 1.97% |
| 2024-01-23 | 17.61 | 17.86 | 16.93 | 17.28 | 10.82 | qfq | 1,193,500 | 20,541,292 | -3.30% |
| 2024-01-22 | 19.24 | 19.25 | 17.66 | 17.87 | 11.19 | qfq | 1,132,900 | 20,887,796 | -7.27% |
| 2024-01-19 | 19.72 | 19.86 | 19.24 | 19.27 | 12.07 | qfq | 660,900 | 12,876,089 | -1.68% |
| 2024-01-18 | 19.78 | 19.93 | 19.02 | 19.60 | 12.27 | qfq | 915,500 | 17,791,493 | -1.41% |
| 2024-01-17 | 20.11 | 20.32 | 19.88 | 19.88 | 12.45 | qfq | 576,900 | 11,611,706 | -1.14% |
| 2024-01-16 | 20.21 | 20.29 | 19.82 | 20.11 | 12.59 | qfq | 653,500 | 13,072,914 | -0.49% |
| 2024-01-15 | 20.28 | 20.31 | 20.01 | 20.21 | 12.66 | qfq | 483,600 | 9,754,952 | 0.05% |
| 2024-01-12 | 20.35 | 20.54 | 20.20 | 20.20 | 12.65 | qfq | 586,600 | 11,934,538 | -0.15% |
| 2024-01-11 | 20.14 | 20.31 | 19.88 | 20.23 | 12.67 | qfq | 713,700 | 14,358,631 | 0.65% |
| 2024-01-10 | 20.32 | 20.55 | 20.00 | 20.10 | 12.59 | qfq | 756,850 | 15,313,601 | -1.57% |
| 2024-01-09 | 20.11 | 20.53 | 19.90 | 20.42 | 12.79 | qfq | 713,200 | 14,505,193 | 1.79% |
| 2024-01-08 | 20.50 | 20.50 | 20.06 | 20.06 | 12.56 | qfq | 538,100 | 10,891,266 | -1.28% |
| 2024-01-05 | 20.68 | 20.84 | 20.23 | 20.32 | 12.73 | qfq | 565,200 | 11,554,418 | -1.74% |
| 2024-01-04 | 20.51 | 20.87 | 20.31 | 20.68 | 12.95 | qfq | 713,300 | 14,697,433 | 0.83% |
| 2024-01-03 | 20.84 | 20.85 | 20.42 | 20.51 | 12.84 | qfq | 391,600 | 8,054,448 | -1.72% |
| 2024-01-02 | 20.51 | 20.95 | 20.41 | 20.87 | 13.07 | qfq | 886,600 | 18,412,392 | 2.66% |
| 2023-12-29 | 20.45 | 20.45 | 20.14 | 20.33 | 12.73 | qfq | 544,000 | 11,046,785 | 0.25% |
| 2023-12-28 | 19.62 | 20.39 | 19.41 | 20.28 | 12.70 | qfq | 803,900 | 16,097,064 | 3.47% |
| 2023-12-27 | 19.63 | 19.70 | 19.26 | 19.60 | 12.27 | qfq | 628,600 | 12,253,336 | 0.46% |
| 2023-12-26 | 19.84 | 19.84 | 19.42 | 19.51 | 12.22 | qfq | 541,161 | 10,601,327 | -1.41% |
| 2023-12-25 | 20.04 | 20.24 | 19.72 | 19.79 | 12.39 | qfq | 867,182 | 17,236,319 | -1.74% |
| 2023-12-22 | 20.53 | 20.76 | 20.03 | 20.14 | 12.61 | qfq | 1,105,700 | 22,514,177 | -2.00% |
| 2023-12-21 | 20.35 | 20.57 | 19.95 | 20.55 | 12.87 | qfq | 953,000 | 19,298,131 | 0.83% |
| 2023-12-20 | 20.40 | 20.82 | 20.37 | 20.38 | 12.76 | qfq | 695,900 | 14,326,242 | 0.39% |
| 2023-12-19 | 20.25 | 20.46 | 20.03 | 20.30 | 12.71 | qfq | 703,900 | 14,246,669 | 0.50% |
| 2023-12-18 | 20.41 | 20.59 | 20.10 | 20.20 | 12.65 | qfq | 626,100 | 12,740,651 | -0.98% |
| 2023-12-15 | 20.54 | 20.59 | 20.34 | 20.40 | 12.78 | qfq | 437,842 | 8,951,392 | -0.68% |
| 2023-12-14 | 20.50 | 20.70 | 20.33 | 20.54 | 12.86 | qfq | 533,500 | 10,965,453 | 0.79% |
| 2023-12-13 | 20.54 | 20.73 | 20.18 | 20.38 | 12.76 | qfq | 544,200 | 11,121,403 | -0.68% |
| 2023-12-12 | 20.48 | 20.56 | 20.18 | 20.52 | 12.85 | qfq | 557,718 | 11,356,014 | 1.03% |
| 2023-12-11 | 20.35 | 20.63 | 20.06 | 20.31 | 12.72 | qfq | 1,012,499 | 20,557,583 | -0.05% |
| 2023-12-08 | 20.73 | 20.98 | 20.26 | 20.32 | 12.73 | qfq | 1,146,500 | 23,470,627 | -2.45% |
| 2023-12-07 | 20.87 | 21.10 | 20.79 | 20.83 | 13.04 | qfq | 764,000 | 15,981,267 | -0.19% |
| 2023-12-06 | 20.60 | 21.07 | 20.59 | 20.87 | 13.07 | qfq | 803,800 | 16,794,471 | 1.46% |
| 2023-12-05 | 20.96 | 21.12 | 20.51 | 20.57 | 12.88 | qfq | 1,048,820 | 21,658,461 | -2.14% |
| 2023-12-04 | 21.17 | 21.18 | 20.81 | 21.02 | 13.16 | qfq | 892,700 | 18,716,864 | -0.10% |
| 2023-12-01 | 21.23 | 21.23 | 20.85 | 21.04 | 13.18 | qfq | 684,200 | 14,370,688 | -0.57% |
| 2023-11-30 | 21.20 | 21.32 | 20.90 | 21.16 | 13.25 | qfq | 816,061 | 17,206,614 | -0.47% |
| 2023-11-29 | 21.94 | 21.94 | 21.17 | 21.26 | 13.31 | qfq | 971,100 | 20,751,420 | -2.03% |
| 2023-11-28 | 21.16 | 21.70 | 21.16 | 21.70 | 13.59 | qfq | 721,134 | 15,544,653 | 2.21% |
| 2023-11-27 | 21.33 | 21.59 | 21.04 | 21.23 | 13.30 | qfq | 802,082 | 17,028,881 | -0.23% |
| 2023-11-24 | 21.65 | 21.81 | 21.24 | 21.28 | 13.33 | qfq | 507,900 | 10,850,846 | -1.94% |
| 2023-11-23 | 21.47 | 21.71 | 21.44 | 21.70 | 13.59 | qfq | 563,200 | 12,184,213 | 0.60% |
| 2023-11-22 | 21.66 | 21.84 | 21.54 | 21.57 | 13.51 | qfq | 483,900 | 10,489,415 | -0.23% |
| 2023-11-21 | 21.84 | 21.90 | 21.57 | 21.62 | 13.54 | qfq | 538,400 | 11,704,531 | -0.64% |
| 2023-11-20 | 21.71 | 21.90 | 21.48 | 21.76 | 13.63 | qfq | 525,700 | 11,395,678 | 0.60% |
| 2023-11-17 | 21.43 | 21.68 | 21.23 | 21.63 | 13.55 | qfq | 473,600 | 10,204,947 | 0.98% |
| 2023-11-16 | 21.51 | 21.64 | 21.36 | 21.42 | 13.41 | qfq | 450,100 | 9,675,240 | -0.51% |
| 2023-11-15 | 21.62 | 21.90 | 21.38 | 21.53 | 13.48 | qfq | 515,369 | 11,117,839 | 0.09% |
| 2023-11-14 | 21.66 | 21.74 | 21.29 | 21.51 | 13.47 | qfq | 697,969 | 14,963,360 | -0.65% |
| 2023-11-13 | 21.28 | 21.65 | 21.28 | 21.65 | 13.56 | qfq | 684,100 | 14,721,384 | 1.64% |
| 2023-11-10 | 21.20 | 21.34 | 20.93 | 21.30 | 13.34 | qfq | 524,900 | 11,088,864 | 0.80% |
| 2023-11-09 | 21.27 | 21.38 | 21.01 | 21.13 | 13.23 | qfq | 823,188 | 17,428,207 | -1.17% |
| 2023-11-08 | 21.95 | 22.00 | 21.28 | 21.38 | 13.39 | qfq | 861,100 | 18,498,028 | -0.19% |
| 2023-11-07 | 21.40 | 21.47 | 21.21 | 21.42 | 13.41 | qfq | 438,000 | 9,350,220 | 0.05% |
| 2023-11-06 | 21.37 | 21.50 | 21.29 | 21.41 | 13.41 | qfq | 463,602 | 9,927,598 | 1.09% |
| 2023-11-03 | 21.14 | 21.52 | 21.12 | 21.18 | 13.26 | qfq | 463,100 | 9,863,338 | 0.05% |
| 2023-11-02 | 21.29 | 21.43 | 21.08 | 21.17 | 13.26 | qfq | 605,300 | 12,842,544 | -0.56% |
| 2023-11-01 | 21.25 | 21.35 | 21.04 | 21.29 | 13.33 | qfq | 401,300 | 8,523,379 | 0.24% |
| 2023-10-31 | 21.15 | 21.41 | 21.00 | 21.24 | 13.30 | qfq | 595,800 | 12,617,097 | 0.81% |
| 2023-10-30 | 21.47 | 21.50 | 20.88 | 21.07 | 13.19 | qfq | 847,511 | 17,986,620 | -1.45% |
| 2023-10-27 | 20.83 | 21.45 | 20.60 | 21.38 | 13.39 | qfq | 571,400 | 12,126,281 | 2.64% |
| 2023-10-26 | 20.39 | 20.85 | 20.39 | 20.83 | 13.04 | qfq | 488,500 | 10,100,738 | -0.33% |
| 2023-10-25 | 20.88 | 21.00 | 20.69 | 20.90 | 13.09 | qfq | 616,800 | 12,867,424 | 1.01% |
| 2023-10-24 | 19.79 | 20.73 | 19.64 | 20.69 | 12.96 | qfq | 828,800 | 16,889,155 | 5.35% |
| 2023-10-23 | 20.25 | 20.32 | 19.54 | 19.64 | 12.30 | qfq | 766,700 | 15,248,879 | -3.01% |
| 2023-10-20 | 20.38 | 20.75 | 20.20 | 20.25 | 12.68 | qfq | 632,800 | 12,892,455 | -0.59% |
| 2023-10-19 | 20.31 | 20.99 | 20.18 | 20.37 | 12.76 | qfq | 551,600 | 11,338,967 | 0.25% |
| 2023-10-18 | 20.87 | 20.89 | 20.27 | 20.32 | 12.73 | qfq | 536,369 | 10,974,680 | -2.59% |
| 2023-10-17 | 20.83 | 21.14 | 20.52 | 20.86 | 13.06 | qfq | 542,100 | 11,313,284 | 0.19% |
| 2023-10-16 | 20.95 | 21.25 | 20.62 | 20.82 | 13.04 | qfq | 582,400 | 12,130,465 | -0.34% |
| 2023-10-13 | 21.46 | 21.52 | 20.70 | 20.89 | 13.08 | qfq | 1,019,300 | 21,331,680 | -3.29% |
| 2023-10-12 | 21.29 | 21.66 | 21.12 | 21.60 | 13.53 | qfq | 922,100 | 19,773,287 | 2.42% |
| 2023-10-11 | 21.51 | 21.52 | 21.04 | 21.09 | 13.21 | qfq | 607,527 | 12,902,859 | -1.82% |
| 2023-10-10 | 21.45 | 21.86 | 21.36 | 21.48 | 13.45 | qfq | 517,800 | 11,165,948 | -0.09% |
| 2023-10-09 | 21.68 | 21.99 | 21.40 | 21.50 | 13.46 | qfq | 792,100 | 17,094,917 | -0.83% |
| 2023-09-28 | 21.51 | 21.85 | 21.43 | 21.68 | 13.58 | qfq | 592,400 | 12,844,963 | 1.26% |
| 2023-09-27 | 21.70 | 21.74 | 21.25 | 21.41 | 13.41 | qfq | 605,723 | 13,053,170 | -0.65% |
| 2023-09-26 | 21.99 | 22.03 | 21.30 | 21.55 | 13.50 | qfq | 610,300 | 13,131,234 | -1.96% |
| 2023-09-25 | 22.12 | 22.19 | 21.66 | 21.98 | 13.76 | qfq | 580,400 | 12,723,599 | -0.54% |
| 2023-09-22 | 21.51 | 22.15 | 21.32 | 22.10 | 13.84 | qfq | 800,000 | 17,378,928 | 1.70% |
| 2023-09-21 | 21.71 | 22.17 | 21.55 | 21.73 | 13.61 | qfq | 487,400 | 10,582,039 | -0.78% |
| 2023-09-20 | 22.00 | 22.23 | 21.78 | 21.90 | 13.71 | qfq | 473,700 | 10,413,819 | -0.41% |
| 2023-09-19 | 22.29 | 22.38 | 21.91 | 21.99 | 13.77 | qfq | 420,500 | 9,277,863 | -1.35% |
| 2023-09-18 | 21.75 | 22.57 | 21.51 | 22.29 | 13.96 | qfq | 504,000 | 11,192,961 | 2.01% |
| 2023-09-15 | 21.69 | 22.04 | 21.58 | 21.85 | 13.68 | qfq | 421,000 | 9,179,596 | 0.74% |
| 2023-09-14 | 22.23 | 22.23 | 21.55 | 21.69 | 13.58 | qfq | 404,400 | 8,799,723 | -1.68% |
| 2023-09-13 | 22.37 | 22.38 | 21.85 | 22.06 | 13.81 | qfq | 739,900 | 16,321,689 | -0.99% |
| 2023-09-12 | 22.58 | 22.60 | 22.16 | 22.28 | 13.95 | qfq | 507,700 | 11,321,704 | -1.07% |
| 2023-09-11 | 22.53 | 22.80 | 22.20 | 22.52 | 14.10 | qfq | 782,288 | 17,637,757 | 0.18% |
| 2023-09-08 | 22.50 | 22.61 | 22.16 | 22.48 | 14.08 | qfq | 645,777 | 14,508,765 | 0.54% |
| 2023-09-07 | 22.90 | 22.90 | 22.30 | 22.36 | 14.00 | qfq | 715,200 | 16,130,252 | -1.50% |
| 2023-09-06 | 22.57 | 22.82 | 22.40 | 22.70 | 14.22 | qfq | 865,100 | 19,602,376 | 0.35% |
| 2023-09-05 | 22.47 | 22.80 | 22.38 | 22.62 | 14.17 | qfq | 1,325,100 | 29,990,607 | 0.71% |
| 2023-09-04 | 22.18 | 22.47 | 21.90 | 22.46 | 14.07 | qfq | 1,156,100 | 25,743,092 | 1.49% |
| 2023-09-01 | 21.89 | 22.20 | 21.84 | 22.13 | 13.86 | qfq | 1,058,600 | 23,390,282 | 1.42% |
| 2023-08-31 | 21.77 | 22.05 | 21.66 | 21.82 | 13.66 | qfq | 1,130,500 | 24,738,466 | -0.09% |
| 2023-08-30 | 21.50 | 21.98 | 21.50 | 21.84 | 13.68 | qfq | 811,800 | 17,689,930 | 2.06% |
| 2023-08-29 | 20.39 | 21.42 | 20.39 | 21.40 | 13.40 | qfq | 845,000 | 17,832,987 | 4.39% |
| 2023-08-28 | 20.97 | 21.14 | 20.38 | 20.50 | 12.84 | qfq | 1,023,157 | 21,222,771 | 2.91% |
| 2023-08-25 | 20.40 | 20.64 | 19.85 | 19.92 | 12.47 | qfq | 753,691 | 15,266,274 | -2.06% |
| 2023-08-24 | 20.55 | 20.95 | 20.15 | 20.34 | 12.74 | qfq | 580,357 | 11,831,437 | -1.60% |
| 2023-08-23 | 20.89 | 21.14 | 20.44 | 20.67 | 12.94 | qfq | 721,197 | 14,941,876 | -1.10% |
| 2023-08-22 | 21.73 | 21.96 | 20.63 | 20.90 | 13.09 | qfq | 1,094,219 | 22,952,688 | -3.15% |
| 2023-08-21 | 21.72 | 21.92 | 21.44 | 21.58 | 13.51 | qfq | 950,203 | 20,576,419 | 0.19% |
| 2023-08-18 | 21.40 | 21.85 | 21.31 | 21.54 | 13.49 | qfq | 569,238 | 12,318,119 | 0.33% |
| 2023-08-17 | 21.32 | 21.49 | 20.81 | 21.47 | 13.45 | qfq | 720,292 | 15,244,802 | 1.85% |
| 2023-08-16 | 21.15 | 21.52 | 21.03 | 21.08 | 13.20 | qfq | 474,900 | 10,093,405 | -0.57% |
| 2023-08-15 | 21.35 | 21.44 | 20.98 | 21.20 | 13.28 | qfq | 492,600 | 10,424,507 | -0.70% |
| 2023-08-14 | 21.15 | 21.42 | 20.70 | 21.35 | 13.37 | qfq | 681,046 | 14,276,614 | 0.80% |
| 2023-08-11 | 21.57 | 21.68 | 21.13 | 21.18 | 13.26 | qfq | 539,000 | 11,557,263 | -1.35% |
| 2023-08-10 | 21.04 | 21.50 | 21.04 | 21.47 | 13.45 | qfq | 649,763 | 13,874,096 | 1.47% |
| 2023-08-09 | 21.26 | 21.27 | 20.99 | 21.16 | 13.25 | qfq | 630,500 | 13,299,311 | -0.05% |
| 2023-08-08 | 21.52 | 21.58 | 21.08 | 21.17 | 13.26 | qfq | 566,300 | 12,024,336 | -1.12% |
| 2023-08-07 | 21.96 | 21.96 | 21.24 | 21.41 | 13.41 | qfq | 857,600 | 18,429,595 | -1.52% |
| 2023-08-04 | 22.10 | 22.39 | 21.59 | 21.74 | 13.61 | qfq | 735,300 | 16,046,583 | -1.63% |
| 2023-08-03 | 22.45 | 22.45 | 22.00 | 22.10 | 13.84 | qfq | 467,200 | 10,333,124 | -1.73% |
| 2023-08-02 | 22.37 | 22.55 | 21.99 | 22.49 | 14.08 | qfq | 766,425 | 17,075,652 | 0.94% |
| 2023-08-01 | 22.66 | 22.67 | 22.11 | 22.28 | 13.95 | qfq | 603,600 | 13,468,995 | -1.20% |
| 2023-07-31 | 22.85 | 22.85 | 22.40 | 22.55 | 14.12 | qfq | 749,200 | 16,910,230 | -0.49% |
| 2023-07-28 | 22.57 | 22.95 | 22.29 | 22.66 | 14.19 | qfq | 990,033 | 22,488,884 | 0.40% |
| 2023-07-27 | 22.67 | 22.68 | 22.32 | 22.57 | 14.13 | qfq | 529,921 | 11,958,554 | 0.13% |
| 2023-07-26 | 22.45 | 22.66 | 22.15 | 22.54 | 14.12 | qfq | 570,457 | 12,842,329 | 0.40% |
| 2023-07-25 | 22.31 | 22.53 | 22.05 | 22.45 | 14.06 | qfq | 726,433 | 16,253,508 | 0.63% |
| 2023-07-24 | 21.98 | 22.41 | 21.88 | 22.31 | 13.97 | qfq | 496,577 | 11,034,198 | 1.27% |
| 2023-07-21 | 22.15 | 22.33 | 21.90 | 22.03 | 13.80 | qfq | 496,300 | 10,980,602 | 0.23% |
| 2023-07-20 | 22.25 | 22.40 | 21.98 | 21.98 | 13.76 | qfq | 435,102 | 9,654,183 | -1.48% |
| 2023-07-19 | 22.34 | 22.62 | 22.20 | 22.31 | 13.97 | qfq | 495,367 | 11,081,348 | -0.13% |
| 2023-07-18 | 21.94 | 22.40 | 21.83 | 22.34 | 13.99 | qfq | 905,677 | 20,142,855 | 1.82% |