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
恒光股份301118.SZ
最近收盘价19.502026-07-17
最近交易日2026-07-17
成交量（股）5,141,211
成交额（元）103,157,592
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-20 | 2025-05-26 | cash_dividend | 0.125 | — | — | — | 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 | 20.79 | 21.00 | 19.27 | 19.50 | 19.50 | qfq | 5,141,211 | 103,157,592 | -7.10% |
| 2026-07-16 | 21.20 | 21.66 | 20.65 | 20.99 | 20.99 | qfq | 4,129,684 | 87,059,794 | -2.64% |
| 2026-07-15 | 21.85 | 22.04 | 21.30 | 21.56 | 21.56 | qfq | 3,011,600 | 65,137,568 | -1.51% |
| 2026-07-14 | 21.47 | 21.89 | 21.00 | 21.89 | 21.89 | qfq | 4,064,300 | 87,492,045 | 1.81% |
| 2026-07-13 | 22.86 | 23.44 | 21.20 | 21.50 | 21.50 | qfq | 4,893,800 | 107,417,086 | -6.85% |
| 2026-07-10 | 23.41 | 23.76 | 23.00 | 23.08 | 23.08 | qfq | 4,754,296 | 111,036,555 | -1.91% |
| 2026-07-09 | 23.60 | 23.92 | 22.37 | 23.53 | 23.53 | qfq | 4,520,568 | 104,815,342 | -0.93% |
| 2026-07-08 | 24.86 | 25.21 | 23.61 | 23.75 | 23.75 | qfq | 4,193,600 | 100,852,280 | -4.73% |
| 2026-07-07 | 26.16 | 26.67 | 24.83 | 24.93 | 24.93 | qfq | 4,449,597 | 113,054,368 | -5.28% |
| 2026-07-06 | 26.55 | 27.88 | 26.22 | 26.32 | 26.32 | qfq | 4,449,100 | 119,386,710 | -1.57% |
| 2026-07-03 | 28.15 | 28.68 | 26.70 | 26.74 | 26.74 | qfq | 6,281,203 | 172,748,633 | -5.51% |
| 2026-07-02 | 28.70 | 29.73 | 28.13 | 28.30 | 28.30 | qfq | 6,575,605 | 190,049,063 | -2.45% |
| 2026-07-01 | 26.96 | 29.32 | 26.83 | 29.01 | 29.01 | qfq | 8,826,011 | 247,884,673 | 6.54% |
| 2026-06-30 | 26.68 | 27.47 | 26.06 | 27.23 | 27.23 | qfq | 7,197,332 | 192,241,915 | 1.11% |
| 2026-06-29 | 27.29 | 28.61 | 26.31 | 26.93 | 26.93 | qfq | 7,495,560 | 203,429,363 | -3.65% |
| 2026-06-26 | 30.26 | 30.26 | 27.62 | 27.95 | 27.95 | qfq | 9,187,325 | 263,467,054 | -8.45% |
| 2026-06-25 | 32.20 | 32.80 | 29.79 | 30.53 | 30.53 | qfq | 10,506,214 | 326,890,611 | -5.16% |
| 2026-06-24 | 31.01 | 33.00 | 30.77 | 32.19 | 32.19 | qfq | 12,023,900 | 384,392,073 | 3.81% |
| 2026-06-23 | 30.80 | 31.60 | 30.60 | 31.01 | 31.01 | qfq | 8,185,168 | 255,675,142 | 0.68% |
| 2026-06-22 | 28.29 | 31.81 | 28.14 | 30.80 | 30.80 | qfq | 8,103,069 | 241,705,756 | 6.94% |
| 2026-06-18 | 29.48 | 29.98 | 28.49 | 28.80 | 28.80 | qfq | 4,932,688 | 143,022,882 | -3.29% |
| 2026-06-17 | 29.74 | 30.15 | 29.32 | 29.78 | 29.78 | qfq | 4,210,170 | 125,093,062 | -0.17% |
| 2026-06-16 | 28.92 | 29.97 | 28.35 | 29.83 | 29.83 | qfq | 5,168,462 | 151,382,864 | 2.19% |
| 2026-06-15 | 28.97 | 29.62 | 28.80 | 29.19 | 29.19 | qfq | 6,015,906 | 175,975,818 | 1.11% |
| 2026-06-12 | 28.55 | 29.71 | 28.00 | 28.87 | 28.87 | qfq | 9,176,597 | 264,734,708 | 0.24% |
| 2026-06-11 | 31.50 | 32.65 | 28.20 | 28.80 | 28.80 | qfq | 11,116,993 | 326,628,770 | -3.68% |
| 2026-06-10 | 28.91 | 30.08 | 28.80 | 29.90 | 29.90 | qfq | 5,453,800 | 160,671,567 | 0.64% |
| 2026-06-09 | 30.60 | 30.86 | 28.73 | 29.71 | 29.71 | qfq | 8,428,600 | 248,808,597 | -0.93% |
| 2026-06-08 | 28.98 | 31.81 | 28.92 | 29.99 | 29.99 | qfq | 11,478,435 | 350,103,102 | 3.70% |
| 2026-06-05 | 28.59 | 29.51 | 27.60 | 28.92 | 28.92 | qfq | 3,587,212 | 103,054,643 | 0.84% |
| 2026-06-04 | 28.52 | 29.00 | 28.40 | 28.68 | 28.68 | qfq | 2,424,575 | 69,620,505 | -1.41% |
| 2026-06-03 | 29.29 | 29.70 | 28.46 | 29.09 | 29.09 | qfq | 2,911,269 | 85,111,425 | -0.92% |
| 2026-06-02 | 29.75 | 30.14 | 28.66 | 29.36 | 29.36 | qfq | 3,334,500 | 97,687,863 | -2.36% |
| 2026-06-01 | 30.50 | 31.16 | 29.86 | 30.07 | 30.07 | qfq | 3,796,199 | 114,996,961 | 0.37% |
| 2026-05-29 | 30.72 | 30.91 | 29.82 | 29.96 | 29.96 | qfq | 4,073,100 | 123,592,379 | -2.85% |
| 2026-05-28 | 29.80 | 31.31 | 29.30 | 30.84 | 30.84 | qfq | 5,258,368 | 159,467,055 | 2.83% |
| 2026-05-27 | 30.37 | 31.48 | 29.75 | 29.99 | 29.99 | qfq | 6,143,239 | 186,974,841 | -2.63% |
| 2026-05-26 | 31.43 | 31.78 | 30.49 | 30.80 | 30.80 | qfq | 6,685,658 | 206,742,119 | -3.11% |
| 2026-05-25 | 33.80 | 34.18 | 31.55 | 31.79 | 31.79 | qfq | 8,356,050 | 270,593,223 | -6.14% |
| 2026-05-22 | 33.23 | 34.29 | 32.88 | 33.87 | 33.87 | qfq | 7,475,498 | 251,990,341 | 3.26% |
| 2026-05-21 | 33.86 | 35.91 | 32.70 | 32.80 | 32.80 | qfq | 10,019,796 | 343,078,242 | -2.96% |
| 2026-05-20 | 32.95 | 34.71 | 32.70 | 33.80 | 33.80 | qfq | 8,950,442 | 303,396,676 | 1.17% |
| 2026-05-19 | 34.86 | 35.20 | 32.80 | 33.41 | 33.41 | qfq | 12,049,867 | 404,510,928 | -4.13% |
| 2026-05-18 | 35.70 | 36.75 | 34.22 | 34.85 | 34.85 | qfq | 16,395,908 | 574,039,748 | -5.50% |
| 2026-05-15 | 33.11 | 38.96 | 33.11 | 36.88 | 36.88 | qfq | 20,183,516 | 743,293,739 | 13.58% |
| 2026-05-14 | 31.50 | 32.97 | 31.10 | 32.47 | 32.47 | qfq | 6,569,211 | 212,680,134 | 2.43% |
| 2026-05-13 | 30.11 | 33.20 | 29.64 | 31.70 | 31.70 | qfq | 8,488,900 | 269,936,810 | 4.97% |
| 2026-05-12 | 30.96 | 31.48 | 29.86 | 30.20 | 30.20 | qfq | 6,023,277 | 183,327,988 | -2.74% |
| 2026-05-11 | 30.30 | 31.46 | 30.15 | 31.05 | 31.05 | qfq | 6,204,600 | 192,137,782 | 3.57% |
| 2026-05-08 | 28.70 | 30.52 | 28.58 | 29.98 | 29.98 | qfq | 7,092,169 | 211,507,538 | 3.70% |
| 2026-05-07 | 29.29 | 30.00 | 26.23 | 28.91 | 28.91 | qfq | 8,946,759 | 257,387,420 | -1.77% |
| 2026-05-06 | 28.71 | 29.58 | 28.20 | 29.43 | 29.43 | qfq | 8,856,586 | 257,676,035 | 3.19% |
| 2026-04-30 | 27.65 | 29.45 | 27.55 | 28.52 | 28.52 | qfq | 10,467,733 | 301,874,336 | 2.59% |
| 2026-04-29 | 26.34 | 28.49 | 26.10 | 27.80 | 27.80 | qfq | 8,467,343 | 233,325,299 | 3.89% |
| 2026-04-28 | 26.20 | 27.55 | 26.20 | 26.76 | 26.76 | qfq | 8,338,428 | 223,636,071 | 3.28% |
| 2026-04-27 | 25.55 | 25.92 | 24.62 | 25.91 | 25.91 | qfq | 2,395,300 | 60,951,387 | 2.45% |
| 2026-04-24 | 25.13 | 25.52 | 24.72 | 25.29 | 25.29 | qfq | 1,619,007 | 40,670,876 | 0.40% |
| 2026-04-23 | 25.53 | 25.90 | 24.92 | 25.19 | 25.19 | qfq | 2,233,200 | 56,342,215 | -1.02% |
| 2026-04-22 | 24.88 | 25.68 | 24.71 | 25.45 | 25.45 | qfq | 2,284,897 | 57,727,934 | 1.52% |
| 2026-04-21 | 24.45 | 25.18 | 24.39 | 25.07 | 25.07 | qfq | 2,207,661 | 54,844,075 | 1.87% |
| 2026-04-20 | 24.35 | 24.85 | 24.19 | 24.61 | 24.61 | qfq | 1,635,300 | 40,172,405 | 0.90% |
| 2026-04-17 | 24.40 | 24.80 | 24.06 | 24.39 | 24.39 | qfq | 1,585,100 | 38,469,064 | -0.04% |
| 2026-04-16 | 23.82 | 24.56 | 23.70 | 24.40 | 24.40 | qfq | 1,840,773 | 44,515,686 | 2.48% |
| 2026-04-15 | 24.22 | 24.26 | 23.70 | 23.81 | 23.81 | qfq | 1,854,497 | 44,424,652 | -1.24% |
| 2026-04-14 | 24.47 | 24.58 | 23.65 | 24.11 | 24.11 | qfq | 2,796,800 | 67,090,712 | -1.43% |
| 2026-04-13 | 24.54 | 24.56 | 24.00 | 24.46 | 24.46 | qfq | 1,885,791 | 45,723,665 | 0.00% |
| 2026-04-10 | 24.50 | 24.93 | 24.46 | 24.46 | 24.46 | qfq | 1,630,300 | 40,186,368 | -0.04% |
| 2026-04-09 | 24.64 | 24.70 | 24.27 | 24.47 | 24.47 | qfq | 1,801,507 | 44,138,710 | -1.09% |
| 2026-04-08 | 23.97 | 24.74 | 23.75 | 24.74 | 24.74 | qfq | 3,409,200 | 82,917,235 | 3.00% |
| 2026-04-07 | 22.72 | 24.21 | 22.55 | 24.02 | 24.02 | qfq | 3,823,200 | 90,651,558 | 6.52% |
| 2026-04-03 | 23.60 | 23.64 | 22.43 | 22.55 | 22.55 | qfq | 2,420,297 | 55,038,350 | -3.71% |
| 2026-04-02 | 24.12 | 24.12 | 23.17 | 23.42 | 23.42 | qfq | 2,116,500 | 49,879,576 | -2.94% |
| 2026-04-01 | 23.94 | 24.31 | 23.75 | 24.13 | 24.13 | qfq | 2,615,380 | 62,808,847 | 2.68% |
| 2026-03-31 | 24.41 | 25.04 | 23.50 | 23.50 | 23.50 | qfq | 2,996,132 | 72,116,358 | -3.81% |
| 2026-03-30 | 23.87 | 25.08 | 23.70 | 24.43 | 24.43 | qfq | 3,232,897 | 78,795,854 | 1.92% |
| 2026-03-27 | 23.19 | 24.24 | 22.96 | 23.97 | 23.97 | qfq | 2,869,933 | 68,150,366 | 3.36% |
| 2026-03-26 | 23.58 | 23.96 | 22.98 | 23.19 | 23.19 | qfq | 2,483,300 | 58,098,078 | -1.90% |
| 2026-03-25 | 23.43 | 23.88 | 23.34 | 23.64 | 23.64 | qfq | 2,681,900 | 63,331,400 | 0.90% |
| 2026-03-24 | 23.27 | 23.47 | 22.21 | 23.43 | 23.43 | qfq | 3,270,915 | 74,730,533 | 4.37% |
| 2026-03-23 | 23.62 | 23.86 | 22.35 | 22.45 | 22.45 | qfq | 3,812,100 | 88,241,291 | -6.30% |
| 2026-03-20 | 24.91 | 25.09 | 23.92 | 23.96 | 23.96 | qfq | 4,183,000 | 102,229,882 | -3.39% |
| 2026-03-19 | 26.20 | 26.45 | 24.61 | 24.80 | 24.80 | qfq | 5,217,700 | 132,356,455 | -5.52% |
| 2026-03-18 | 26.70 | 26.93 | 25.73 | 26.25 | 26.25 | qfq | 3,662,200 | 95,723,837 | -1.65% |
| 2026-03-17 | 27.70 | 28.37 | 26.50 | 26.69 | 26.69 | qfq | 4,544,707 | 124,788,474 | -3.37% |
| 2026-03-16 | 27.98 | 28.94 | 27.31 | 27.62 | 27.62 | qfq | 5,784,630 | 162,229,440 | -2.06% |
| 2026-03-13 | 27.94 | 29.37 | 27.87 | 28.20 | 28.20 | qfq | 6,940,150 | 198,623,274 | 0.71% |
| 2026-03-12 | 28.31 | 28.47 | 27.80 | 28.00 | 28.00 | qfq | 4,943,482 | 138,901,198 | -1.65% |
| 2026-03-11 | 27.92 | 28.52 | 27.79 | 28.47 | 28.47 | qfq | 6,021,800 | 170,055,109 | 2.26% |
| 2026-03-10 | 27.71 | 28.03 | 27.40 | 27.84 | 27.84 | qfq | 3,685,924 | 102,158,426 | -0.36% |
| 2026-03-09 | 28.90 | 29.00 | 27.70 | 27.94 | 27.94 | qfq | 5,080,500 | 143,126,570 | -1.93% |
| 2026-03-06 | 27.15 | 28.55 | 27.00 | 28.49 | 28.49 | qfq | 5,038,752 | 141,291,445 | 4.44% |
| 2026-03-05 | 28.12 | 28.30 | 26.80 | 27.28 | 27.28 | qfq | 4,152,524 | 113,268,312 | -1.16% |
| 2026-03-04 | 27.34 | 28.11 | 27.08 | 27.60 | 27.60 | qfq | 4,065,000 | 112,146,389 | -0.86% |
| 2026-03-03 | 28.57 | 29.20 | 27.70 | 27.84 | 27.84 | qfq | 7,090,269 | 201,399,247 | -3.47% |
| 2026-03-02 | 29.38 | 29.88 | 27.93 | 28.84 | 28.84 | qfq | 7,431,005 | 212,870,022 | 0.49% |
| 2026-02-27 | 27.91 | 28.95 | 27.69 | 28.70 | 28.70 | qfq | 6,305,611 | 179,396,721 | 2.43% |
| 2026-02-26 | 28.69 | 29.14 | 27.93 | 28.02 | 28.02 | qfq | 8,855,756 | 251,661,955 | -2.94% |
| 2026-02-25 | 28.47 | 31.42 | 28.47 | 28.87 | 28.87 | qfq | 12,535,094 | 364,040,353 | 4.91% |
| 2026-02-24 | 26.01 | 27.72 | 26.01 | 27.52 | 27.52 | qfq | 4,571,045 | 124,500,078 | 6.38% |
| 2026-02-13 | 26.29 | 26.41 | 25.80 | 25.87 | 25.87 | qfq | 1,860,586 | 48,633,160 | -1.26% |
| 2026-02-12 | 26.94 | 26.94 | 26.15 | 26.20 | 26.20 | qfq | 2,618,600 | 69,280,068 | -2.38% |
| 2026-02-11 | 26.72 | 27.50 | 26.70 | 26.84 | 26.84 | qfq | 2,367,500 | 64,054,968 | 0.41% |
| 2026-02-10 | 26.85 | 27.31 | 26.50 | 26.73 | 26.73 | qfq | 2,026,820 | 54,537,388 | -0.45% |
| 2026-02-09 | 26.47 | 27.00 | 26.38 | 26.85 | 26.85 | qfq | 2,364,693 | 63,223,804 | 2.72% |
| 2026-02-06 | 25.80 | 26.59 | 25.50 | 26.14 | 26.14 | qfq | 2,372,200 | 62,304,133 | 0.27% |
| 2026-02-05 | 26.93 | 27.03 | 25.85 | 26.07 | 26.07 | qfq | 3,316,800 | 86,988,512 | -3.16% |
| 2026-02-04 | 26.99 | 27.46 | 26.51 | 26.92 | 26.92 | qfq | 3,527,073 | 95,050,176 | 0.82% |
| 2026-02-03 | 25.91 | 26.99 | 25.48 | 26.70 | 26.70 | qfq | 5,913,629 | 155,631,781 | 4.87% |
| 2026-02-02 | 26.90 | 26.99 | 25.31 | 25.46 | 25.46 | qfq | 4,691,100 | 122,115,613 | -6.05% |
| 2026-01-30 | 27.00 | 27.33 | 26.17 | 27.10 | 27.10 | qfq | 4,486,524 | 120,019,064 | -0.15% |
| 2026-01-29 | 27.61 | 28.20 | 26.94 | 27.14 | 27.14 | qfq | 4,906,870 | 134,920,513 | -2.06% |
| 2026-01-28 | 27.06 | 27.96 | 26.79 | 27.71 | 27.71 | qfq | 5,152,720 | 141,853,509 | 2.40% |
| 2026-01-27 | 27.53 | 27.58 | 26.39 | 27.06 | 27.06 | qfq | 4,211,224 | 112,948,454 | -1.71% |
| 2026-01-26 | 27.45 | 28.28 | 27.20 | 27.53 | 27.53 | qfq | 4,811,557 | 133,178,361 | -0.07% |
| 2026-01-23 | 27.25 | 27.58 | 27.08 | 27.55 | 27.55 | qfq | 4,326,869 | 118,365,192 | 0.95% |
| 2026-01-22 | 26.73 | 27.50 | 26.50 | 27.29 | 27.29 | qfq | 5,654,994 | 153,893,734 | 2.29% |
| 2026-01-21 | 26.44 | 26.80 | 26.08 | 26.68 | 26.68 | qfq | 2,892,926 | 76,656,387 | 0.83% |
| 2026-01-20 | 26.51 | 26.68 | 26.00 | 26.46 | 26.46 | qfq | 3,429,682 | 90,218,329 | 0.15% |
| 2026-01-19 | 25.48 | 26.50 | 25.30 | 26.42 | 26.42 | qfq | 4,308,490 | 112,364,581 | 3.77% |
| 2026-01-16 | 25.79 | 25.96 | 25.20 | 25.46 | 25.46 | qfq | 2,944,890 | 74,898,037 | -0.55% |
| 2026-01-15 | 25.40 | 25.75 | 25.21 | 25.60 | 25.60 | qfq | 3,015,800 | 76,900,231 | -0.58% |
| 2026-01-14 | 25.81 | 26.08 | 25.26 | 25.75 | 25.75 | qfq | 4,217,200 | 108,683,878 | -0.23% |
| 2026-01-13 | 26.04 | 26.48 | 25.68 | 25.81 | 25.81 | qfq | 4,900,900 | 127,656,271 | -0.96% |
| 2026-01-12 | 25.76 | 26.06 | 25.33 | 26.06 | 26.06 | qfq | 4,814,042 | 123,902,378 | 1.16% |
| 2026-01-09 | 25.65 | 25.78 | 25.37 | 25.76 | 25.76 | qfq | 3,903,104 | 99,780,483 | 0.12% |
| 2026-01-08 | 25.13 | 25.93 | 25.13 | 25.73 | 25.73 | qfq | 4,534,091 | 116,508,172 | 2.35% |
| 2026-01-07 | 25.55 | 25.63 | 25.08 | 25.14 | 25.14 | qfq | 3,880,084 | 98,202,546 | -1.22% |
| 2026-01-06 | 24.85 | 25.62 | 24.85 | 25.45 | 25.45 | qfq | 4,510,803 | 114,261,561 | 2.46% |
| 2026-01-05 | 24.66 | 24.89 | 24.58 | 24.84 | 24.84 | qfq | 3,987,300 | 98,592,839 | 0.32% |
| 2025-12-31 | 24.81 | 24.99 | 24.58 | 24.76 | 24.76 | qfq | 3,495,794 | 86,614,566 | -0.56% |
| 2025-12-30 | 25.46 | 25.56 | 24.82 | 24.90 | 24.90 | qfq | 7,074,214 | 177,695,178 | -4.56% |
| 2025-12-29 | 26.32 | 26.57 | 25.11 | 26.09 | 26.09 | qfq | 10,773,549 | 277,473,116 | 6.19% |
| 2025-12-26 | 25.01 | 25.39 | 24.31 | 24.57 | 24.57 | qfq | 5,853,919 | 144,211,045 | -1.72% |
| 2025-12-25 | 25.01 | 25.20 | 24.65 | 25.00 | 25.00 | qfq | 4,687,079 | 117,129,844 | 0.28% |
| 2025-12-24 | 25.23 | 25.52 | 24.92 | 24.93 | 24.93 | qfq | 7,685,887 | 192,795,798 | -3.30% |
| 2025-12-23 | 25.46 | 26.30 | 24.80 | 25.78 | 25.78 | qfq | 11,754,971 | 301,638,482 | 1.06% |
| 2025-12-22 | 25.32 | 27.75 | 25.32 | 25.51 | 25.51 | qfq | 14,806,978 | 387,405,042 | 8.60% |
| 2025-12-19 | 22.81 | 23.58 | 22.63 | 23.49 | 23.49 | qfq | 3,746,900 | 87,153,301 | 3.80% |
| 2025-12-18 | 22.48 | 23.05 | 22.22 | 22.63 | 22.63 | qfq | 2,457,300 | 55,945,016 | 0.40% |
| 2025-12-17 | 22.20 | 22.57 | 21.86 | 22.54 | 22.54 | qfq | 2,728,103 | 60,685,147 | 1.44% |
| 2025-12-16 | 22.76 | 23.14 | 22.13 | 22.22 | 22.22 | qfq | 2,576,272 | 57,682,793 | -3.14% |
| 2025-12-15 | 22.79 | 23.26 | 22.58 | 22.94 | 22.94 | qfq | 2,338,085 | 53,646,709 | 0.61% |
| 2025-12-12 | 23.16 | 23.54 | 22.76 | 22.80 | 22.80 | qfq | 2,749,982 | 63,303,150 | -1.60% |
| 2025-12-11 | 23.72 | 23.77 | 23.16 | 23.17 | 23.17 | qfq | 2,720,000 | 63,575,868 | -2.03% |
| 2025-12-10 | 24.30 | 24.30 | 23.56 | 23.65 | 23.65 | qfq | 2,862,010 | 68,147,462 | -2.07% |
| 2025-12-09 | 24.60 | 24.74 | 24.10 | 24.15 | 24.15 | qfq | 2,664,792 | 64,911,426 | -1.75% |
| 2025-12-08 | 24.61 | 24.74 | 24.33 | 24.58 | 24.58 | qfq | 3,111,525 | 76,304,579 | 0.37% |
| 2025-12-05 | 24.27 | 24.55 | 23.86 | 24.49 | 24.49 | qfq | 2,558,477 | 62,158,894 | 1.03% |
| 2025-12-04 | 24.97 | 25.00 | 24.09 | 24.24 | 24.24 | qfq | 4,456,707 | 108,620,277 | -2.92% |
| 2025-12-03 | 25.67 | 25.95 | 24.73 | 24.97 | 24.97 | qfq | 4,152,879 | 104,530,416 | -2.00% |
| 2025-12-02 | 25.80 | 25.82 | 25.20 | 25.48 | 25.48 | qfq | 3,708,260 | 94,260,459 | -1.66% |
| 2025-12-01 | 25.79 | 26.55 | 25.71 | 25.91 | 25.91 | qfq | 5,271,960 | 137,559,645 | 0.31% |
| 2025-11-28 | 25.88 | 26.28 | 25.55 | 25.83 | 25.83 | qfq | 6,005,366 | 155,483,357 | -0.84% |
| 2025-11-27 | 25.02 | 26.44 | 24.95 | 26.05 | 26.05 | qfq | 9,786,823 | 253,069,528 | 4.08% |
| 2025-11-26 | 25.83 | 26.02 | 24.98 | 25.03 | 25.03 | qfq | 8,168,021 | 208,164,072 | -3.10% |
| 2025-11-25 | 25.85 | 26.33 | 25.41 | 25.83 | 25.83 | qfq | 9,233,103 | 239,215,915 | 0.31% |
| 2025-11-24 | 26.93 | 26.96 | 25.28 | 25.75 | 25.75 | qfq | 12,214,537 | 315,817,307 | -5.37% |
| 2025-11-21 | 28.50 | 28.81 | 26.25 | 27.21 | 27.21 | qfq | 16,113,971 | 436,898,500 | -7.45% |
| 2025-11-20 | 31.58 | 31.60 | 28.89 | 29.40 | 29.40 | qfq | 24,183,211 | 716,968,279 | -6.90% |
| 2025-11-19 | 26.66 | 31.58 | 26.40 | 31.58 | 31.58 | qfq | 10,472,539 | 321,850,151 | 19.98% |
| 2025-11-18 | 27.88 | 28.00 | 26.15 | 26.32 | 26.32 | qfq | 7,615,717 | 203,123,420 | -5.02% |
| 2025-11-17 | 27.35 | 28.28 | 27.07 | 27.71 | 27.71 | qfq | 8,550,218 | 236,075,844 | 2.33% |
| 2025-11-14 | 28.90 | 28.93 | 27.01 | 27.08 | 27.08 | qfq | 11,430,061 | 316,838,782 | -6.78% |
| 2025-11-13 | 27.70 | 31.03 | 27.38 | 29.05 | 29.05 | qfq | 15,394,290 | 440,593,857 | 7.12% |
| 2025-11-12 | 27.08 | 27.34 | 26.48 | 27.12 | 27.12 | qfq | 5,314,300 | 143,084,099 | -0.77% |
| 2025-11-11 | 26.50 | 27.65 | 26.31 | 27.33 | 27.33 | qfq | 7,403,200 | 200,396,389 | 3.17% |
| 2025-11-10 | 26.29 | 26.98 | 26.03 | 26.49 | 26.49 | qfq | 6,584,871 | 174,861,198 | 1.11% |
| 2025-11-07 | 25.49 | 26.88 | 25.26 | 26.20 | 26.20 | qfq | 6,998,984 | 183,317,027 | 2.18% |
| 2025-11-06 | 24.44 | 25.85 | 24.22 | 25.64 | 25.64 | qfq | 6,330,064 | 160,375,828 | 5.25% |
| 2025-11-05 | 24.52 | 24.74 | 24.16 | 24.36 | 24.36 | qfq | 2,292,269 | 55,988,198 | -1.02% |
| 2025-11-04 | 24.99 | 25.09 | 24.43 | 24.61 | 24.61 | qfq | 2,904,500 | 71,867,764 | -1.48% |
| 2025-11-03 | 24.91 | 25.27 | 24.51 | 24.98 | 24.98 | qfq | 3,243,073 | 80,703,538 | 0.16% |
| 2025-10-31 | 24.39 | 25.40 | 24.21 | 24.94 | 24.94 | qfq | 4,131,045 | 103,359,497 | 2.13% |
| 2025-10-30 | 24.64 | 25.29 | 24.38 | 24.42 | 24.42 | qfq | 3,441,200 | 84,885,661 | -1.37% |
| 2025-10-29 | 25.10 | 25.43 | 24.65 | 24.76 | 24.76 | qfq | 3,040,957 | 75,445,890 | -2.13% |
| 2025-10-28 | 24.91 | 25.65 | 24.88 | 25.30 | 25.30 | qfq | 2,716,293 | 68,694,914 | 1.00% |
| 2025-10-27 | 24.99 | 25.38 | 24.69 | 25.05 | 25.05 | qfq | 3,167,713 | 79,356,673 | 0.68% |
| 2025-10-24 | 25.05 | 25.48 | 24.85 | 24.88 | 24.88 | qfq | 3,693,800 | 92,789,163 | -0.48% |
| 2025-10-23 | 25.58 | 25.90 | 24.50 | 25.00 | 25.00 | qfq | 5,439,354 | 135,320,088 | -3.88% |
| 2025-10-22 | 26.62 | 26.66 | 25.82 | 26.01 | 26.01 | qfq | 4,197,087 | 109,414,232 | -2.47% |
| 2025-10-21 | 26.31 | 26.72 | 25.85 | 26.67 | 26.67 | qfq | 5,424,397 | 143,314,079 | 1.83% |
| 2025-10-20 | 25.52 | 26.51 | 25.42 | 26.19 | 26.19 | qfq | 4,844,900 | 126,511,234 | 3.03% |
| 2025-10-17 | 25.63 | 26.07 | 25.26 | 25.42 | 25.42 | qfq | 3,746,019 | 95,850,773 | -1.78% |
| 2025-10-16 | 26.09 | 26.28 | 25.46 | 25.88 | 25.88 | qfq | 5,019,309 | 130,027,206 | 0.78% |
| 2025-10-15 | 25.73 | 26.19 | 25.57 | 25.68 | 25.68 | qfq | 3,605,200 | 92,993,149 | -0.31% |
| 2025-10-14 | 26.46 | 26.98 | 25.51 | 25.76 | 25.76 | qfq | 5,338,498 | 139,167,641 | -2.65% |
| 2025-10-13 | 24.70 | 26.84 | 24.33 | 26.46 | 26.46 | qfq | 8,465,108 | 221,029,371 | 3.00% |
| 2025-10-10 | 25.32 | 26.53 | 25.12 | 25.69 | 25.69 | qfq | 6,558,454 | 170,303,259 | 1.26% |
| 2025-10-09 | 25.55 | 25.75 | 25.00 | 25.37 | 25.37 | qfq | 4,202,300 | 105,917,822 | 0.24% |
| 2025-09-30 | 24.66 | 25.53 | 24.52 | 25.31 | 25.31 | qfq | 4,852,300 | 122,086,600 | 2.64% |
| 2025-09-29 | 24.67 | 24.94 | 24.13 | 24.66 | 24.66 | qfq | 3,370,100 | 82,896,530 | 0.00% |
| 2025-09-26 | 24.42 | 25.24 | 24.08 | 24.66 | 24.66 | qfq | 3,913,898 | 96,854,303 | 0.00% |
| 2025-09-25 | 25.45 | 25.55 | 24.48 | 24.66 | 24.66 | qfq | 4,392,027 | 109,382,851 | -3.22% |
| 2025-09-24 | 23.96 | 25.79 | 23.48 | 25.48 | 25.48 | qfq | 6,868,815 | 171,566,023 | 6.79% |
| 2025-09-23 | 25.00 | 25.00 | 23.08 | 23.86 | 23.86 | qfq | 3,938,014 | 93,598,882 | -3.60% |
| 2025-09-22 | 24.64 | 25.30 | 24.23 | 24.75 | 24.75 | qfq | 4,184,288 | 103,240,797 | 1.31% |
| 2025-09-19 | 25.30 | 25.87 | 24.38 | 24.43 | 24.43 | qfq | 4,867,433 | 122,446,052 | -2.24% |
| 2025-09-18 | 25.28 | 25.89 | 24.70 | 24.99 | 24.99 | qfq | 5,550,609 | 140,290,667 | -1.11% |
| 2025-09-17 | 24.61 | 25.58 | 24.30 | 25.27 | 25.27 | qfq | 5,744,040 | 144,191,677 | 2.89% |
| 2025-09-16 | 23.91 | 24.68 | 23.61 | 24.56 | 24.56 | qfq | 4,378,729 | 105,953,316 | 2.72% |
| 2025-09-15 | 23.74 | 24.38 | 23.43 | 23.91 | 23.91 | qfq | 3,149,719 | 75,145,219 | 0.50% |
| 2025-09-12 | 23.64 | 24.12 | 23.35 | 23.79 | 23.79 | qfq | 2,577,903 | 61,126,506 | 0.68% |
| 2025-09-11 | 23.68 | 23.80 | 23.31 | 23.63 | 23.63 | qfq | 2,034,600 | 47,783,544 | -0.34% |
| 2025-09-10 | 23.73 | 23.93 | 23.47 | 23.71 | 23.71 | qfq | 2,117,389 | 50,105,022 | -0.34% |
| 2025-09-09 | 24.24 | 24.42 | 23.73 | 23.79 | 23.79 | qfq | 3,023,603 | 72,759,483 | -1.57% |
| 2025-09-08 | 23.30 | 24.21 | 23.07 | 24.17 | 24.17 | qfq | 3,515,131 | 83,650,416 | 3.96% |
| 2025-09-05 | 22.64 | 23.25 | 22.61 | 23.25 | 23.25 | qfq | 2,568,468 | 59,162,990 | 2.69% |
| 2025-09-04 | 22.50 | 23.10 | 22.28 | 22.64 | 22.64 | qfq | 2,694,827 | 61,367,188 | 0.85% |
| 2025-09-03 | 23.28 | 23.52 | 22.36 | 22.45 | 22.45 | qfq | 2,870,806 | 65,531,343 | -3.19% |
| 2025-09-02 | 24.06 | 24.06 | 22.91 | 23.19 | 23.19 | qfq | 4,304,736 | 100,174,468 | -3.78% |
| 2025-09-01 | 23.81 | 24.32 | 23.20 | 24.10 | 24.10 | qfq | 4,924,190 | 117,738,088 | -1.11% |
| 2025-08-29 | 24.11 | 24.68 | 24.06 | 24.37 | 24.37 | qfq | 3,501,165 | 85,442,995 | 0.66% |
| 2025-08-28 | 24.29 | 24.88 | 23.51 | 24.21 | 24.21 | qfq | 4,873,598 | 118,128,406 | -0.37% |
| 2025-08-27 | 25.21 | 25.36 | 24.29 | 24.30 | 24.30 | qfq | 4,240,600 | 105,499,543 | -4.18% |
| 2025-08-26 | 24.82 | 25.45 | 24.75 | 25.36 | 25.36 | qfq | 4,297,600 | 108,588,397 | 1.85% |
| 2025-08-25 | 25.10 | 25.15 | 24.70 | 24.90 | 24.90 | qfq | 4,408,698 | 109,737,523 | -0.12% |
| 2025-08-22 | 25.13 | 25.31 | 24.76 | 24.93 | 24.93 | qfq | 3,866,000 | 96,386,447 | -1.07% |
| 2025-08-21 | 25.47 | 25.96 | 25.14 | 25.20 | 25.20 | qfq | 5,532,885 | 140,494,616 | -1.52% |
| 2025-08-20 | 24.76 | 26.37 | 24.64 | 25.59 | 25.59 | qfq | 9,474,403 | 242,799,181 | 2.65% |
| 2025-08-19 | 24.32 | 25.16 | 24.07 | 24.93 | 24.93 | qfq | 5,358,400 | 131,727,902 | 2.21% |
| 2025-08-18 | 24.34 | 24.48 | 24.13 | 24.39 | 24.39 | qfq | 3,210,700 | 78,061,313 | 1.29% |
| 2025-08-15 | 23.74 | 24.14 | 23.58 | 24.08 | 24.08 | qfq | 2,986,913 | 71,671,364 | 2.29% |
| 2025-08-14 | 24.38 | 24.45 | 23.53 | 23.54 | 23.54 | qfq | 3,291,300 | 78,723,563 | -3.45% |
| 2025-08-13 | 24.50 | 24.64 | 24.10 | 24.38 | 24.38 | qfq | 3,234,400 | 78,559,087 | -0.20% |
| 2025-08-12 | 24.63 | 24.81 | 24.29 | 24.43 | 24.43 | qfq | 3,724,015 | 91,150,606 | -1.05% |
| 2025-08-11 | 24.39 | 24.72 | 24.15 | 24.69 | 24.69 | qfq | 3,777,713 | 92,615,614 | 1.90% |
| 2025-08-08 | 24.45 | 24.88 | 24.05 | 24.23 | 24.23 | qfq | 4,053,100 | 98,370,404 | -0.90% |
| 2025-08-07 | 23.93 | 24.65 | 23.85 | 24.45 | 24.45 | qfq | 5,447,199 | 132,236,705 | 2.22% |
| 2025-08-06 | 23.75 | 24.13 | 23.55 | 23.92 | 23.92 | qfq | 3,763,401 | 90,064,552 | 0.72% |
| 2025-08-05 | 23.50 | 23.75 | 23.47 | 23.75 | 23.75 | qfq | 2,276,865 | 53,749,243 | 1.28% |
| 2025-08-04 | 23.30 | 23.50 | 22.98 | 23.45 | 23.45 | qfq | 2,646,828 | 61,771,232 | 0.34% |
| 2025-08-01 | 23.63 | 23.80 | 23.30 | 23.37 | 23.37 | qfq | 3,370,200 | 79,150,372 | -1.02% |
| 2025-07-31 | 23.93 | 24.26 | 23.50 | 23.61 | 23.61 | qfq | 4,711,000 | 112,400,021 | -2.48% |
| 2025-07-30 | 23.77 | 24.36 | 23.60 | 24.21 | 24.21 | qfq | 6,261,600 | 150,527,866 | 1.77% |
| 2025-07-29 | 23.53 | 24.42 | 23.23 | 23.79 | 23.79 | qfq | 7,295,653 | 173,946,996 | 1.41% |
| 2025-07-28 | 23.44 | 23.64 | 23.40 | 23.46 | 23.46 | qfq | 2,736,000 | 64,334,389 | -0.34% |
| 2025-07-25 | 23.60 | 23.81 | 23.43 | 23.54 | 23.54 | qfq | 3,111,847 | 73,355,777 | -0.68% |
| 2025-07-24 | 23.42 | 23.71 | 23.23 | 23.70 | 23.70 | qfq | 4,776,000 | 112,036,569 | 1.24% |
| 2025-07-23 | 23.80 | 24.17 | 23.34 | 23.41 | 23.41 | qfq | 5,930,500 | 140,295,635 | -1.60% |
| 2025-07-22 | 23.35 | 23.99 | 23.20 | 23.79 | 23.79 | qfq | 7,758,942 | 182,947,435 | 2.10% |
| 2025-07-21 | 23.45 | 23.91 | 23.14 | 23.30 | 23.30 | qfq | 5,948,500 | 138,641,133 | 0.43% |
| 2025-07-18 | 22.66 | 23.45 | 22.66 | 23.20 | 23.20 | qfq | 6,611,745 | 152,943,272 | 2.16% |
| 2025-07-17 | 22.70 | 22.73 | 22.50 | 22.71 | 22.71 | qfq | 1,991,242 | 45,031,696 | 0.58% |
| 2025-07-16 | 22.50 | 22.66 | 22.39 | 22.58 | 22.58 | qfq | 2,153,300 | 48,587,872 | 0.71% |
| 2025-07-15 | 22.85 | 22.98 | 22.27 | 22.42 | 22.42 | qfq | 3,496,200 | 78,702,553 | -2.44% |
| 2025-07-14 | 22.80 | 23.08 | 22.70 | 22.98 | 22.98 | qfq | 2,365,400 | 54,285,642 | 0.48% |
| 2025-07-11 | 22.93 | 22.99 | 22.50 | 22.87 | 22.87 | qfq | 3,727,615 | 84,778,138 | 0.09% |
| 2025-07-10 | 22.80 | 22.98 | 22.71 | 22.85 | 22.85 | qfq | 2,655,000 | 60,663,206 | 0.09% |
| 2025-07-09 | 23.09 | 23.23 | 22.77 | 22.83 | 22.83 | qfq | 3,729,300 | 85,706,670 | -1.55% |
| 2025-07-08 | 22.99 | 23.20 | 22.92 | 23.19 | 23.19 | qfq | 3,514,871 | 81,168,027 | 0.96% |
| 2025-07-07 | 22.68 | 22.99 | 22.65 | 22.97 | 22.97 | qfq | 2,838,155 | 64,935,234 | 1.28% |
| 2025-07-04 | 22.94 | 23.06 | 22.60 | 22.68 | 22.68 | qfq | 4,085,300 | 92,874,964 | -1.31% |
| 2025-07-03 | 23.16 | 23.30 | 22.90 | 22.98 | 22.98 | qfq | 4,312,900 | 99,415,676 | -0.56% |
| 2025-07-02 | 23.21 | 23.25 | 22.92 | 23.11 | 23.11 | qfq | 4,263,700 | 98,377,229 | -0.60% |
| 2025-07-01 | 23.40 | 23.56 | 22.75 | 23.25 | 23.25 | qfq | 6,637,200 | 153,309,212 | -0.51% |
| 2025-06-30 | 22.98 | 23.50 | 22.91 | 23.37 | 23.37 | qfq | 7,985,700 | 185,729,805 | 1.87% |
| 2025-06-27 | 23.06 | 23.11 | 22.72 | 22.94 | 22.94 | qfq | 5,956,500 | 136,397,179 | 0.04% |
| 2025-06-26 | 22.99 | 23.21 | 22.71 | 22.93 | 22.93 | qfq | 8,087,713 | 185,896,124 | -0.04% |
| 2025-06-25 | 23.33 | 23.50 | 22.65 | 22.94 | 22.94 | qfq | 11,269,027 | 259,211,406 | -1.46% |
| 2025-06-24 | 24.40 | 24.46 | 22.74 | 23.28 | 23.28 | qfq | 16,781,972 | 393,428,852 | -11.48% |
| 2025-06-23 | 25.81 | 27.00 | 25.60 | 26.30 | 26.30 | qfq | 12,667,755 | 333,350,726 | 0.42% |
| 2025-06-20 | 26.99 | 27.89 | 25.91 | 26.19 | 26.19 | qfq | 12,399,788 | 330,839,749 | -6.16% |
| 2025-06-19 | 26.29 | 28.50 | 26.29 | 27.91 | 27.91 | qfq | 17,252,906 | 471,194,117 | -0.04% |
| 2025-06-18 | 26.22 | 29.50 | 26.22 | 27.92 | 27.92 | qfq | 22,377,091 | 622,242,049 | 3.18% |
| 2025-06-17 | 26.35 | 27.59 | 25.60 | 27.06 | 27.06 | qfq | 18,688,020 | 492,684,475 | -1.71% |
| 2025-06-16 | 26.00 | 29.60 | 23.93 | 27.53 | 27.53 | qfq | 26,141,468 | 694,860,633 | 4.60% |
| 2025-06-13 | 21.77 | 26.32 | 21.64 | 26.32 | 26.32 | qfq | 18,426,535 | 453,390,523 | 20.02% |
| 2025-06-12 | 21.81 | 22.22 | 21.48 | 21.93 | 21.93 | qfq | 3,112,700 | 67,857,474 | 0.55% |
| 2025-06-11 | 21.39 | 21.93 | 21.36 | 21.81 | 21.81 | qfq | 3,086,600 | 67,192,766 | 2.11% |
| 2025-06-10 | 21.42 | 21.75 | 21.01 | 21.36 | 21.36 | qfq | 2,809,000 | 60,184,333 | -0.28% |
| 2025-06-09 | 21.04 | 21.46 | 20.91 | 21.42 | 21.42 | qfq | 2,463,400 | 52,499,586 | 1.81% |
| 2025-06-06 | 20.99 | 21.30 | 20.75 | 21.04 | 21.04 | qfq | 2,309,500 | 48,666,274 | 0.86% |
| 2025-06-05 | 20.90 | 21.05 | 20.50 | 20.86 | 20.86 | qfq | 2,189,500 | 45,499,540 | 0.19% |
| 2025-06-04 | 21.10 | 21.17 | 20.72 | 20.82 | 20.82 | qfq | 2,303,900 | 48,147,520 | -0.34% |
| 2025-06-03 | 21.09 | 21.15 | 20.48 | 20.89 | 20.89 | qfq | 2,164,900 | 45,384,707 | -0.71% |
| 2025-05-30 | 21.56 | 21.56 | 20.95 | 21.04 | 21.04 | qfq | 2,334,400 | 49,419,824 | -2.41% |
| 2025-05-29 | 21.48 | 22.00 | 21.31 | 21.56 | 21.56 | qfq | 2,942,300 | 63,792,219 | 0.28% |
| 2025-05-28 | 22.16 | 22.16 | 21.27 | 21.50 | 21.50 | qfq | 2,559,200 | 55,206,152 | -2.23% |
| 2025-05-27 | 22.17 | 22.30 | 21.77 | 21.99 | 21.99 | qfq | 3,013,200 | 66,306,842 | -0.95% |
| 2025-05-26 | 22.09 | 22.39 | 21.81 | 22.20 | 22.20 | qfq | 1,909,245 | 42,203,577 | 0.73% |
| 2025-05-23 | 21.89 | 22.31 | 21.80 | 22.04 | 21.91 | qfq | 2,575,200 | 56,784,080 | 0.18% |
| 2025-05-22 | 22.41 | 22.73 | 21.88 | 22.00 | 21.88 | qfq | 4,090,359 | 90,937,074 | -1.83% |
| 2025-05-21 | 22.71 | 22.76 | 22.06 | 22.41 | 22.28 | qfq | 4,207,100 | 94,043,969 | 0.18% |
| 2025-05-20 | 22.12 | 22.39 | 21.84 | 22.37 | 22.24 | qfq | 3,917,600 | 86,734,690 | 1.08% |
| 2025-05-19 | 22.07 | 22.25 | 21.60 | 22.13 | 22.00 | qfq | 4,051,200 | 88,800,696 | 0.73% |
| 2025-05-16 | 21.53 | 22.25 | 21.21 | 21.97 | 21.85 | qfq | 5,808,813 | 126,884,649 | 1.95% |
| 2025-05-15 | 21.38 | 22.00 | 21.23 | 21.55 | 21.43 | qfq | 5,295,500 | 114,965,230 | 0.70% |
| 2025-05-14 | 21.01 | 21.90 | 20.90 | 21.40 | 21.28 | qfq | 6,050,115 | 129,801,580 | 1.47% |
| 2025-05-13 | 21.18 | 21.39 | 20.77 | 21.09 | 20.97 | qfq | 3,853,025 | 81,193,864 | 0.29% |
| 2025-05-12 | 20.97 | 21.35 | 20.82 | 21.03 | 20.91 | qfq | 2,559,900 | 53,910,838 | 0.96% |
| 2025-05-09 | 21.20 | 21.48 | 20.80 | 20.83 | 20.71 | qfq | 2,931,500 | 61,492,720 | -2.44% |
| 2025-05-08 | 21.05 | 21.50 | 20.81 | 21.35 | 21.23 | qfq | 3,946,625 | 83,973,306 | 0.80% |
| 2025-05-07 | 20.88 | 21.23 | 20.60 | 21.18 | 21.06 | qfq | 5,809,100 | 121,787,958 | 2.92% |
| 2025-05-06 | 19.94 | 20.58 | 19.94 | 20.58 | 20.46 | qfq | 4,043,125 | 82,177,506 | 4.95% |
| 2025-04-30 | 19.84 | 19.95 | 19.60 | 19.61 | 19.50 | qfq | 2,688,125 | 53,014,302 | -0.66% |
| 2025-04-29 | 19.15 | 19.97 | 19.06 | 19.74 | 19.63 | qfq | 3,685,600 | 72,217,023 | 2.97% |
| 2025-04-28 | 19.42 | 19.54 | 18.93 | 19.17 | 19.06 | qfq | 3,154,100 | 60,580,359 | -1.74% |
| 2025-04-25 | 19.96 | 20.20 | 19.49 | 19.51 | 19.40 | qfq | 3,455,807 | 68,270,080 | -1.17% |
| 2025-04-24 | 20.23 | 20.23 | 19.62 | 19.74 | 19.63 | qfq | 3,346,100 | 66,390,299 | -1.94% |
| 2025-04-23 | 20.56 | 20.56 | 19.80 | 20.13 | 20.02 | qfq | 4,231,200 | 84,792,822 | -0.49% |
| 2025-04-22 | 20.62 | 20.72 | 20.15 | 20.23 | 20.12 | qfq | 5,574,512 | 113,384,598 | -2.55% |
| 2025-04-21 | 19.77 | 21.33 | 19.77 | 20.76 | 20.64 | qfq | 10,844,290 | 222,564,194 | 10.25% |
| 2025-04-18 | 19.83 | 20.00 | 18.63 | 18.83 | 18.72 | qfq | 8,522,626 | 163,302,777 | -7.92% |
| 2025-04-17 | 20.35 | 20.88 | 20.02 | 20.45 | 20.33 | qfq | 6,050,100 | 124,625,309 | -1.11% |
| 2025-04-16 | 22.06 | 22.33 | 20.42 | 20.68 | 20.56 | qfq | 9,731,883 | 205,128,616 | -7.55% |
| 2025-04-15 | 22.57 | 23.88 | 22.07 | 22.37 | 22.24 | qfq | 8,883,925 | 203,605,570 | -1.58% |
| 2025-04-14 | 22.73 | 22.93 | 22.10 | 22.73 | 22.60 | qfq | 8,871,529 | 200,263,338 | 2.71% |
| 2025-04-11 | 22.85 | 23.51 | 22.11 | 22.13 | 22.00 | qfq | 10,861,826 | 246,718,168 | -5.39% |
| 2025-04-10 | 21.53 | 24.88 | 21.50 | 23.39 | 23.26 | qfq | 16,938,086 | 394,571,016 | 7.20% |
| 2025-04-09 | 22.60 | 22.61 | 18.82 | 21.82 | 21.70 | qfq | 11,468,589 | 243,623,182 | -7.23% |
| 2025-04-08 | 21.96 | 24.10 | 21.80 | 23.52 | 23.39 | qfq | 15,655,897 | 362,471,535 | 5.99% |
| 2025-04-07 | 21.80 | 23.35 | 19.80 | 22.19 | 22.06 | qfq | 12,323,378 | 267,391,849 | -3.94% |
| 2025-04-03 | 22.28 | 23.50 | 21.31 | 23.10 | 22.97 | qfq | 14,751,353 | 334,632,115 | 3.68% |
| 2025-04-02 | 21.01 | 23.59 | 21.01 | 22.28 | 22.15 | qfq | 13,180,498 | 295,995,764 | -0.93% |
| 2025-04-01 | 21.50 | 23.88 | 20.92 | 22.49 | 22.36 | qfq | 15,925,202 | 354,307,210 | 7.61% |
| 2025-03-31 | 21.45 | 21.59 | 20.35 | 20.90 | 20.78 | qfq | 8,681,742 | 181,341,467 | -6.90% |
| 2025-03-28 | 22.17 | 24.17 | 20.50 | 22.45 | 22.32 | qfq | 18,573,613 | 405,234,032 | -3.11% |
| 2025-03-27 | 22.28 | 23.17 | 21.03 | 23.17 | 23.04 | qfq | 11,712,615 | 265,942,173 | 19.99% |
| 2025-03-26 | 18.48 | 19.45 | 18.47 | 19.31 | 19.20 | qfq | 3,709,500 | 71,021,262 | 3.71% |
| 2025-03-25 | 18.03 | 18.87 | 17.81 | 18.62 | 18.51 | qfq | 3,643,900 | 67,071,842 | 3.04% |
| 2025-03-24 | 18.70 | 18.80 | 17.68 | 18.07 | 17.97 | qfq | 2,914,200 | 53,068,876 | -3.37% |
| 2025-03-21 | 19.08 | 19.27 | 18.63 | 18.70 | 18.59 | qfq | 1,783,600 | 33,643,961 | -2.30% |
| 2025-03-20 | 19.22 | 19.35 | 19.11 | 19.14 | 19.03 | qfq | 1,625,300 | 31,197,491 | -1.09% |
| 2025-03-19 | 19.44 | 19.83 | 19.18 | 19.35 | 19.24 | qfq | 2,674,800 | 52,045,860 | -0.51% |
| 2025-03-18 | 19.30 | 19.49 | 19.23 | 19.45 | 19.34 | qfq | 2,125,900 | 41,211,595 | 1.20% |
| 2025-03-17 | 19.17 | 19.32 | 19.05 | 19.22 | 19.11 | qfq | 1,757,500 | 33,755,347 | 0.42% |
| 2025-03-14 | 18.95 | 19.14 | 18.60 | 19.14 | 19.03 | qfq | 2,081,500 | 39,458,822 | 1.43% |
| 2025-03-13 | 19.11 | 19.25 | 18.57 | 18.87 | 18.76 | qfq | 2,253,600 | 42,353,820 | -1.62% |
| 2025-03-12 | 19.49 | 19.59 | 19.00 | 19.18 | 19.07 | qfq | 2,859,400 | 55,018,927 | -1.64% |
| 2025-03-11 | 18.91 | 19.50 | 18.80 | 19.50 | 19.39 | qfq | 2,646,342 | 50,720,329 | 1.67% |
| 2025-03-10 | 19.21 | 19.30 | 18.90 | 19.18 | 19.07 | qfq | 2,496,340 | 47,698,812 | 0.47% |
| 2025-03-07 | 18.75 | 19.49 | 18.72 | 19.09 | 18.98 | qfq | 3,763,700 | 72,197,451 | 1.17% |
| 2025-03-06 | 18.71 | 18.99 | 18.66 | 18.87 | 18.76 | qfq | 1,992,100 | 37,491,467 | 0.91% |
| 2025-03-05 | 19.10 | 19.20 | 18.42 | 18.70 | 18.59 | qfq | 2,323,700 | 43,275,596 | -1.89% |
| 2025-03-04 | 18.73 | 19.06 | 18.62 | 19.06 | 18.95 | qfq | 2,110,600 | 39,885,794 | 1.17% |
| 2025-03-03 | 18.51 | 19.25 | 18.45 | 18.84 | 18.73 | qfq | 3,281,200 | 62,332,991 | 2.17% |
| 2025-02-28 | 18.73 | 19.06 | 18.43 | 18.44 | 18.34 | qfq | 2,460,500 | 46,099,641 | -2.02% |
| 2025-02-27 | 18.87 | 18.96 | 18.46 | 18.82 | 18.71 | qfq | 1,909,500 | 35,682,923 | -0.32% |
| 2025-02-26 | 18.68 | 18.94 | 18.66 | 18.88 | 18.77 | qfq | 1,907,800 | 35,939,760 | 1.18% |
| 2025-02-25 | 18.69 | 18.95 | 18.50 | 18.66 | 18.55 | qfq | 1,675,400 | 31,460,359 | -1.11% |
| 2025-02-24 | 19.01 | 19.08 | 18.66 | 18.87 | 18.76 | qfq | 2,014,800 | 37,909,983 | -0.26% |
| 2025-02-21 | 18.91 | 18.97 | 18.50 | 18.92 | 18.81 | qfq | 2,734,900 | 51,293,304 | 0.00% |
| 2025-02-20 | 18.76 | 19.25 | 18.68 | 18.92 | 18.81 | qfq | 2,416,800 | 45,667,368 | 0.48% |
| 2025-02-19 | 18.58 | 18.91 | 18.38 | 18.83 | 18.72 | qfq | 2,639,000 | 49,266,136 | 1.84% |
| 2025-02-18 | 19.02 | 19.28 | 18.42 | 18.49 | 18.39 | qfq | 3,614,200 | 67,971,658 | -2.53% |
| 2025-02-17 | 18.81 | 19.10 | 18.62 | 18.97 | 18.86 | qfq | 2,987,100 | 56,566,039 | 0.37% |
| 2025-02-14 | 19.32 | 19.80 | 18.77 | 18.90 | 18.79 | qfq | 3,967,542 | 75,381,881 | -2.12% |
| 2025-02-13 | 19.87 | 20.41 | 19.24 | 19.31 | 19.20 | qfq | 6,214,862 | 123,011,568 | -4.31% |
| 2025-02-12 | 18.30 | 20.88 | 18.30 | 20.18 | 20.07 | qfq | 9,260,687 | 183,007,584 | 12.11% |
| 2025-02-11 | 18.12 | 18.28 | 17.85 | 18.00 | 17.90 | qfq | 1,419,357 | 25,533,327 | -0.83% |
| 2025-02-10 | 17.86 | 18.17 | 17.74 | 18.15 | 18.05 | qfq | 1,490,800 | 26,840,040 | 1.62% |
| 2025-02-07 | 17.90 | 18.10 | 17.68 | 17.86 | 17.76 | qfq | 1,796,100 | 32,204,645 | -0.17% |
| 2025-02-06 | 17.52 | 17.90 | 17.29 | 17.89 | 17.79 | qfq | 1,744,500 | 30,890,679 | 2.11% |
| 2025-02-05 | 17.33 | 17.69 | 17.11 | 17.52 | 17.42 | qfq | 1,442,115 | 25,123,922 | 2.88% |
| 2025-01-27 | 17.14 | 17.52 | 17.02 | 17.03 | 16.93 | qfq | 1,408,400 | 24,348,020 | -0.12% |
| 2025-01-24 | 16.98 | 17.51 | 16.80 | 17.05 | 16.95 | qfq | 1,364,115 | 23,175,383 | 0.41% |
| 2025-01-23 | 17.33 | 17.54 | 16.98 | 16.98 | 16.88 | qfq | 1,383,900 | 23,949,730 | -0.70% |
| 2025-01-22 | 17.21 | 17.35 | 16.98 | 17.10 | 17.00 | qfq | 1,260,100 | 21,553,518 | -0.81% |
| 2025-01-21 | 17.69 | 17.86 | 17.10 | 17.24 | 17.14 | qfq | 1,391,400 | 24,136,418 | -2.54% |
| 2025-01-20 | 17.72 | 17.86 | 17.32 | 17.69 | 17.59 | qfq | 1,460,900 | 25,723,429 | 0.45% |
| 2025-01-17 | 17.58 | 17.84 | 17.48 | 17.61 | 17.51 | qfq | 1,589,400 | 28,038,365 | -0.06% |
| 2025-01-16 | 17.70 | 17.98 | 17.45 | 17.62 | 17.52 | qfq | 1,876,300 | 33,263,872 | 0.06% |
| 2025-01-15 | 17.85 | 18.01 | 17.53 | 17.61 | 17.51 | qfq | 2,137,400 | 37,859,164 | -1.23% |
| 2025-01-14 | 17.16 | 17.86 | 17.13 | 17.83 | 17.73 | qfq | 1,904,700 | 33,384,207 | 5.07% |
| 2025-01-13 | 16.84 | 17.10 | 16.40 | 16.97 | 16.87 | qfq | 1,479,500 | 24,871,455 | -0.24% |
| 2025-01-10 | 17.63 | 17.97 | 16.83 | 17.01 | 16.91 | qfq | 1,792,700 | 31,086,052 | -3.52% |
| 2025-01-09 | 17.53 | 17.94 | 17.50 | 17.63 | 17.53 | qfq | 1,486,300 | 26,431,449 | -0.11% |
| 2025-01-08 | 17.99 | 18.20 | 17.24 | 17.65 | 17.55 | qfq | 2,167,700 | 38,329,725 | -3.02% |
| 2025-01-07 | 18.06 | 18.20 | 17.46 | 18.20 | 18.10 | qfq | 2,071,400 | 37,024,091 | 1.96% |
| 2025-01-06 | 17.15 | 18.60 | 16.49 | 17.85 | 17.75 | qfq | 3,537,813 | 62,368,306 | 3.54% |
| 2025-01-03 | 18.52 | 18.61 | 17.24 | 17.24 | 17.14 | qfq | 3,060,615 | 54,446,359 | -6.91% |
| 2025-01-02 | 18.39 | 19.08 | 18.12 | 18.52 | 18.41 | qfq | 2,864,876 | 53,337,116 | 0.60% |
| 2024-12-31 | 18.90 | 19.39 | 18.41 | 18.41 | 18.31 | qfq | 2,214,600 | 41,765,129 | -2.49% |
| 2024-12-30 | 19.39 | 19.67 | 18.80 | 18.88 | 18.77 | qfq | 2,740,815 | 52,379,106 | -3.43% |
| 2024-12-27 | 18.68 | 20.08 | 18.65 | 19.55 | 19.44 | qfq | 4,747,766 | 92,180,577 | 4.66% |
| 2024-12-26 | 18.77 | 18.88 | 18.55 | 18.68 | 18.57 | qfq | 2,173,751 | 40,751,487 | 0.76% |
| 2024-12-25 | 19.64 | 20.05 | 18.25 | 18.54 | 18.43 | qfq | 4,826,415 | 90,730,644 | -8.35% |
| 2024-12-24 | 20.03 | 20.87 | 19.65 | 20.23 | 20.12 | qfq | 3,707,162 | 74,840,128 | 0.00% |
| 2024-12-23 | 22.30 | 22.48 | 20.18 | 20.23 | 20.12 | qfq | 6,237,694 | 132,518,393 | -9.28% |
| 2024-12-20 | 21.51 | 22.40 | 21.28 | 22.30 | 22.17 | qfq | 5,475,588 | 119,959,765 | 2.86% |
| 2024-12-19 | 22.38 | 22.39 | 21.30 | 21.68 | 21.56 | qfq | 4,862,894 | 106,053,120 | -5.12% |
| 2024-12-18 | 22.60 | 23.43 | 22.60 | 22.85 | 22.72 | qfq | 6,078,427 | 139,522,539 | -2.10% |
| 2024-12-17 | 22.22 | 23.58 | 21.89 | 23.34 | 23.21 | qfq | 10,822,515 | 247,945,331 | 3.83% |
| 2024-12-16 | 21.90 | 22.66 | 21.85 | 22.48 | 22.35 | qfq | 6,156,537 | 137,337,387 | 2.37% |
| 2024-12-13 | 21.76 | 22.67 | 21.22 | 21.96 | 21.84 | qfq | 5,696,024 | 123,938,058 | 0.05% |
| 2024-12-12 | 21.28 | 22.50 | 20.89 | 21.95 | 21.83 | qfq | 6,631,789 | 144,017,848 | 3.20% |
| 2024-12-11 | 21.17 | 21.43 | 20.91 | 21.27 | 21.15 | qfq | 3,384,900 | 71,568,730 | 0.28% |
| 2024-12-10 | 21.83 | 22.08 | 21.15 | 21.21 | 21.09 | qfq | 5,353,215 | 115,282,754 | -1.12% |
| 2024-12-09 | 20.53 | 22.20 | 20.53 | 21.45 | 21.33 | qfq | 7,134,524 | 153,493,908 | 4.23% |
| 2024-12-06 | 20.64 | 20.91 | 20.21 | 20.58 | 20.46 | qfq | 3,504,000 | 71,930,795 | -1.15% |
| 2024-12-05 | 20.30 | 21.18 | 20.13 | 20.82 | 20.70 | qfq | 5,078,338 | 104,502,952 | -0.62% |
| 2024-12-04 | 21.92 | 22.43 | 20.78 | 20.95 | 20.83 | qfq | 6,186,629 | 133,355,011 | 0.92% |
| 2024-12-03 | 21.09 | 21.09 | 20.55 | 20.76 | 20.64 | qfq | 3,266,029 | 67,770,928 | -1.38% |
| 2024-12-02 | 21.20 | 21.20 | 20.70 | 21.05 | 20.93 | qfq | 3,979,433 | 83,330,609 | 0.00% |
| 2024-11-29 | 20.80 | 21.16 | 20.35 | 21.05 | 20.93 | qfq | 4,783,300 | 99,413,048 | 0.67% |
| 2024-11-28 | 21.23 | 21.60 | 20.79 | 20.91 | 20.79 | qfq | 5,711,396 | 120,999,811 | -2.43% |
| 2024-11-27 | 22.09 | 22.17 | 20.40 | 21.43 | 21.31 | qfq | 8,529,879 | 178,651,863 | -3.94% |
| 2024-11-26 | 23.00 | 25.00 | 22.31 | 22.31 | 22.18 | qfq | 11,854,205 | 279,999,136 | 1.00% |
| 2024-11-25 | 20.83 | 22.22 | 20.58 | 22.09 | 21.96 | qfq | 6,712,042 | 144,564,738 | 6.10% |
| 2024-11-22 | 22.05 | 22.60 | 20.66 | 20.82 | 20.70 | qfq | 8,089,576 | 176,368,211 | -4.89% |
| 2024-11-21 | 21.42 | 22.49 | 21.25 | 21.89 | 21.77 | qfq | 8,429,776 | 184,014,215 | 0.88% |
| 2024-11-20 | 20.40 | 22.20 | 20.40 | 21.70 | 21.58 | qfq | 8,049,371 | 173,404,435 | 6.84% |
| 2024-11-19 | 19.47 | 20.49 | 19.07 | 20.31 | 20.19 | qfq | 4,869,700 | 96,803,901 | 4.48% |
| 2024-11-18 | 22.15 | 22.34 | 19.28 | 19.44 | 19.33 | qfq | 7,113,592 | 145,653,883 | -10.62% |
| 2024-11-15 | 21.38 | 22.22 | 20.29 | 21.75 | 21.63 | qfq | 9,139,051 | 195,791,014 | 2.30% |
| 2024-11-14 | 20.80 | 24.49 | 20.80 | 21.26 | 21.14 | qfq | 8,831,781 | 195,757,362 | 1.33% |
| 2024-11-13 | 20.07 | 21.37 | 19.87 | 20.98 | 20.86 | qfq | 6,541,076 | 135,943,386 | 3.55% |
| 2024-11-12 | 20.85 | 21.13 | 19.92 | 20.26 | 20.15 | qfq | 4,724,943 | 97,158,199 | -3.29% |
| 2024-11-11 | 20.21 | 20.95 | 19.96 | 20.95 | 20.83 | qfq | 6,243,980 | 128,207,808 | 2.44% |
| 2024-11-08 | 21.49 | 21.70 | 20.35 | 20.45 | 20.33 | qfq | 7,242,900 | 150,640,604 | -4.17% |
| 2024-11-07 | 19.21 | 23.64 | 19.20 | 21.34 | 21.22 | qfq | 9,762,993 | 208,745,062 | 8.32% |
| 2024-11-06 | 20.27 | 20.27 | 19.58 | 19.70 | 19.59 | qfq | 7,457,242 | 147,924,577 | -4.00% |
| 2024-11-05 | 19.36 | 20.99 | 19.17 | 20.52 | 20.40 | qfq | 9,680,857 | 192,558,320 | 3.85% |
| 2024-11-04 | 21.35 | 21.48 | 19.41 | 19.76 | 19.65 | qfq | 8,467,448 | 169,582,587 | -4.31% |
| 2024-11-01 | 19.66 | 20.93 | 18.99 | 20.65 | 20.53 | qfq | 11,357,209 | 229,024,353 | 5.36% |
| 2024-10-31 | 19.40 | 20.16 | 19.19 | 19.60 | 19.49 | qfq | 7,211,665 | 141,340,599 | 0.98% |
| 2024-10-30 | 18.17 | 19.67 | 18.10 | 19.41 | 19.30 | qfq | 7,705,898 | 147,615,887 | 6.82% |
| 2024-10-29 | 19.19 | 19.31 | 18.06 | 18.17 | 18.07 | qfq | 3,453,500 | 63,941,811 | -5.32% |
| 2024-10-28 | 18.96 | 19.34 | 18.86 | 19.19 | 19.08 | qfq | 2,778,200 | 53,053,054 | 0.00% |
| 2024-10-25 | 19.13 | 19.38 | 18.91 | 19.19 | 19.08 | qfq | 2,494,247 | 47,870,922 | 1.64% |
| 2024-10-24 | 19.08 | 19.66 | 18.80 | 18.88 | 18.77 | qfq | 3,008,642 | 57,454,764 | -1.46% |
| 2024-10-23 | 19.06 | 20.21 | 18.98 | 19.16 | 19.05 | qfq | 3,945,009 | 76,344,677 | -0.42% |
| 2024-10-22 | 18.60 | 19.75 | 18.41 | 19.24 | 19.13 | qfq | 4,502,548 | 85,914,452 | 3.39% |
| 2024-10-21 | 17.99 | 18.99 | 17.99 | 18.61 | 18.50 | qfq | 3,227,451 | 59,950,141 | 3.50% |
| 2024-10-18 | 17.60 | 18.29 | 17.22 | 17.98 | 17.88 | qfq | 2,484,329 | 44,188,523 | 3.69% |
| 2024-10-17 | 17.79 | 17.92 | 17.34 | 17.34 | 17.24 | qfq | 1,609,242 | 28,410,544 | -1.48% |
| 2024-10-16 | 17.48 | 17.93 | 17.40 | 17.60 | 17.50 | qfq | 1,510,100 | 26,689,361 | -0.34% |
| 2024-10-15 | 18.12 | 18.22 | 17.66 | 17.66 | 17.56 | qfq | 2,070,142 | 37,107,800 | -2.54% |
| 2024-10-14 | 17.46 | 18.23 | 17.43 | 18.12 | 18.02 | qfq | 2,302,500 | 41,219,254 | 3.90% |
| 2024-10-11 | 18.11 | 18.30 | 17.21 | 17.44 | 17.34 | qfq | 2,801,751 | 49,525,481 | -4.70% |
| 2024-10-10 | 17.85 | 18.87 | 17.65 | 18.30 | 18.20 | qfq | 3,952,811 | 72,190,435 | 4.57% |
| 2024-10-09 | 19.50 | 19.55 | 17.50 | 17.50 | 17.40 | qfq | 5,129,700 | 95,136,924 | -13.92% |
| 2024-10-08 | 21.25 | 21.47 | 18.62 | 20.33 | 20.21 | qfq | 7,699,444 | 154,170,567 | 10.85% |
| 2024-09-30 | 16.80 | 18.57 | 16.28 | 18.34 | 18.24 | qfq | 6,322,844 | 110,498,607 | 13.56% |
| 2024-09-27 | 15.50 | 16.39 | 15.37 | 16.15 | 16.06 | qfq | 3,514,715 | 55,799,493 | 5.56% |
| 2024-09-26 | 14.98 | 15.35 | 14.80 | 15.30 | 15.21 | qfq | 2,011,800 | 30,353,420 | 2.41% |
| 2024-09-25 | 15.15 | 15.36 | 14.92 | 14.94 | 14.86 | qfq | 2,083,800 | 31,590,221 | 0.20% |
| 2024-09-24 | 14.59 | 14.94 | 14.40 | 14.91 | 14.83 | qfq | 1,991,800 | 29,378,964 | 2.26% |
| 2024-09-23 | 14.37 | 14.87 | 14.31 | 14.58 | 14.50 | qfq | 1,284,400 | 18,763,197 | 0.21% |
| 2024-09-20 | 14.77 | 14.78 | 14.49 | 14.55 | 14.47 | qfq | 910,935 | 13,276,734 | -1.56% |
| 2024-09-19 | 14.35 | 14.98 | 14.25 | 14.78 | 14.70 | qfq | 1,189,200 | 17,534,988 | 1.79% |
| 2024-09-18 | 14.70 | 14.75 | 14.14 | 14.52 | 14.44 | qfq | 1,126,635 | 16,214,180 | -1.22% |
| 2024-09-13 | 15.03 | 15.17 | 14.70 | 14.70 | 14.62 | qfq | 1,137,900 | 16,897,106 | -1.80% |
| 2024-09-12 | 15.35 | 15.48 | 14.92 | 14.97 | 14.89 | qfq | 1,072,400 | 16,275,667 | -2.09% |
| 2024-09-11 | 15.35 | 15.55 | 15.22 | 15.29 | 15.20 | qfq | 817,400 | 12,552,016 | -0.71% |
| 2024-09-10 | 15.51 | 15.51 | 15.17 | 15.40 | 15.31 | qfq | 890,700 | 13,660,839 | 0.20% |
| 2024-09-09 | 15.27 | 15.49 | 15.04 | 15.37 | 15.28 | qfq | 1,066,200 | 16,310,455 | 0.52% |
| 2024-09-06 | 15.61 | 15.69 | 15.23 | 15.29 | 15.20 | qfq | 1,354,200 | 20,851,231 | -2.36% |
| 2024-09-05 | 15.85 | 15.85 | 15.50 | 15.66 | 15.57 | qfq | 1,248,600 | 19,475,537 | 0.13% |
| 2024-09-04 | 15.71 | 15.86 | 15.47 | 15.64 | 15.55 | qfq | 1,741,309 | 27,242,484 | -1.08% |
| 2024-09-03 | 15.98 | 16.15 | 15.59 | 15.81 | 15.72 | qfq | 2,536,074 | 40,119,293 | -1.74% |
| 2024-09-02 | 16.18 | 16.85 | 16.09 | 16.09 | 16.00 | qfq | 2,236,324 | 36,809,841 | -1.95% |
| 2024-08-30 | 16.31 | 16.66 | 16.11 | 16.41 | 16.32 | qfq | 2,465,366 | 40,439,992 | 0.92% |
| 2024-08-29 | 16.41 | 16.72 | 16.21 | 16.26 | 16.17 | qfq | 3,229,500 | 52,905,378 | -3.33% |
| 2024-08-28 | 15.92 | 17.30 | 15.92 | 16.82 | 16.72 | qfq | 4,526,241 | 76,641,074 | 3.70% |
| 2024-08-27 | 16.40 | 16.57 | 16.01 | 16.22 | 16.13 | qfq | 1,756,299 | 28,482,011 | -1.82% |
| 2024-08-26 | 16.31 | 16.72 | 15.92 | 16.52 | 16.43 | qfq | 1,933,842 | 31,816,369 | 2.16% |
| 2024-08-23 | 16.10 | 16.51 | 15.69 | 16.17 | 16.08 | qfq | 2,456,494 | 39,698,316 | 0.12% |
| 2024-08-22 | 16.76 | 16.80 | 16.08 | 16.15 | 16.06 | qfq | 2,519,860 | 41,189,919 | -3.58% |
| 2024-08-21 | 16.81 | 17.31 | 16.69 | 16.75 | 16.66 | qfq | 2,581,000 | 43,831,065 | -1.47% |
| 2024-08-20 | 16.73 | 17.30 | 16.37 | 17.00 | 16.90 | qfq | 3,712,302 | 62,468,028 | 0.83% |
| 2024-08-19 | 16.83 | 17.39 | 16.60 | 16.86 | 16.76 | qfq | 2,898,200 | 49,177,916 | -0.71% |
| 2024-08-16 | 17.93 | 18.24 | 16.95 | 16.98 | 16.88 | qfq | 3,250,000 | 56,487,895 | -3.63% |
| 2024-08-15 | 17.15 | 18.10 | 17.01 | 17.62 | 17.52 | qfq | 3,643,915 | 64,132,438 | 2.03% |
| 2024-08-14 | 17.43 | 17.77 | 17.17 | 17.27 | 17.17 | qfq | 2,278,200 | 39,626,728 | -0.97% |
| 2024-08-13 | 16.91 | 17.44 | 16.67 | 17.44 | 17.34 | qfq | 2,878,800 | 49,123,501 | 3.07% |
| 2024-08-12 | 17.72 | 17.75 | 16.65 | 16.92 | 16.82 | qfq | 5,025,200 | 85,879,740 | -5.53% |
| 2024-08-09 | 18.79 | 19.10 | 17.80 | 17.91 | 17.81 | qfq | 5,164,281 | 94,758,080 | -2.77% |
| 2024-08-08 | 18.97 | 19.50 | 18.36 | 18.42 | 18.32 | qfq | 6,082,326 | 114,907,582 | -3.00% |
| 2024-08-07 | 17.60 | 19.80 | 17.60 | 18.99 | 18.88 | qfq | 7,780,500 | 146,805,727 | 6.99% |
| 2024-08-06 | 17.54 | 18.23 | 17.10 | 17.75 | 17.65 | qfq | 4,056,015 | 71,629,640 | 3.50% |
| 2024-08-05 | 17.90 | 18.50 | 17.09 | 17.15 | 17.05 | qfq | 5,003,900 | 88,999,155 | -6.44% |
| 2024-08-02 | 18.08 | 19.07 | 17.80 | 18.33 | 18.23 | qfq | 5,764,600 | 106,741,439 | 0.49% |
| 2024-08-01 | 18.40 | 18.80 | 18.11 | 18.24 | 18.14 | qfq | 4,403,800 | 80,803,865 | -1.19% |
| 2024-07-31 | 17.97 | 18.58 | 17.65 | 18.46 | 18.36 | qfq | 5,230,200 | 95,370,664 | 3.01% |
| 2024-07-30 | 17.60 | 18.08 | 17.13 | 17.92 | 17.82 | qfq | 3,930,615 | 69,169,047 | 0.96% |
| 2024-07-29 | 17.71 | 18.28 | 17.56 | 17.75 | 17.65 | qfq | 4,039,200 | 72,084,634 | -1.77% |
| 2024-07-26 | 17.97 | 18.29 | 17.42 | 18.07 | 17.97 | qfq | 6,265,368 | 112,136,202 | -2.32% |
| 2024-07-25 | 18.55 | 19.43 | 18.14 | 18.50 | 18.40 | qfq | 6,799,878 | 127,662,762 | 1.37% |
| 2024-07-24 | 18.00 | 18.69 | 17.62 | 18.25 | 18.15 | qfq | 6,242,418 | 113,229,400 | -0.22% |
| 2024-07-23 | 19.18 | 20.06 | 18.12 | 18.29 | 18.19 | qfq | 6,793,278 | 129,104,856 | -5.18% |
| 2024-07-22 | 19.03 | 20.16 | 18.71 | 19.29 | 19.18 | qfq | 7,875,974 | 153,240,455 | -1.48% |
| 2024-07-19 | 18.62 | 20.21 | 18.30 | 19.58 | 19.47 | qfq | 11,191,463 | 215,827,527 | 4.32% |
| 2024-07-18 | 17.15 | 19.60 | 17.15 | 18.77 | 18.66 | qfq | 12,745,113 | 237,539,737 | 10.09% |
| 2024-07-17 | 18.18 | 18.60 | 17.05 | 17.05 | 16.95 | qfq | 6,490,900 | 116,136,088 | -4.00% |
| 2024-07-16 | 17.76 | 18.20 | 17.37 | 17.76 | 17.66 | qfq | 5,954,017 | 105,431,104 | -2.95% |
| 2024-07-15 | 17.56 | 19.15 | 17.06 | 18.30 | 18.20 | qfq | 9,118,100 | 165,183,977 | 3.68% |
| 2024-07-12 | 18.19 | 18.72 | 17.57 | 17.65 | 17.55 | qfq | 7,952,915 | 142,912,241 | -4.34% |
| 2024-07-11 | 17.41 | 19.88 | 17.15 | 18.45 | 18.35 | qfq | 12,354,130 | 226,863,687 | 6.46% |
| 2024-07-10 | 17.80 | 17.98 | 17.05 | 17.33 | 17.23 | qfq | 10,101,789 | 176,348,831 | -6.32% |
| 2024-07-09 | 18.66 | 19.29 | 18.18 | 18.50 | 18.40 | qfq | 13,715,008 | 256,962,804 | -7.91% |
| 2024-07-08 | 18.82 | 20.09 | 17.45 | 20.09 | 19.98 | qfq | 14,041,773 | 269,531,355 | 20.01% |
| 2024-07-05 | 17.02 | 17.29 | 15.98 | 16.74 | 16.65 | qfq | 6,363,223 | 105,973,427 | -1.65% |
| 2024-07-04 | 18.36 | 19.30 | 16.73 | 17.02 | 16.92 | qfq | 8,539,298 | 150,971,383 | 4.42% |
| 2024-07-03 | 16.09 | 16.85 | 16.00 | 16.30 | 16.21 | qfq | 4,435,651 | 72,775,796 | 0.87% |
| 2024-07-02 | 15.40 | 16.87 | 15.20 | 16.16 | 16.07 | qfq | 4,499,193 | 71,990,658 | 4.46% |
| 2024-07-01 | 15.07 | 15.63 | 14.87 | 15.47 | 15.38 | qfq | 2,484,700 | 37,903,858 | 3.76% |
| 2024-06-28 | 14.90 | 15.21 | 14.82 | 14.91 | 14.83 | qfq | 2,162,293 | 32,524,399 | -1.06% |
| 2024-06-27 | 15.64 | 15.75 | 15.01 | 15.07 | 14.98 | qfq | 3,821,091 | 58,782,561 | -4.20% |
| 2024-06-26 | 14.20 | 16.60 | 14.01 | 15.73 | 15.64 | qfq | 5,103,984 | 78,117,274 | 11.09% |
| 2024-06-25 | 14.20 | 14.54 | 13.99 | 14.16 | 14.08 | qfq | 1,387,300 | 19,771,597 | 0.78% |
| 2024-06-24 | 14.59 | 14.64 | 13.79 | 14.05 | 13.97 | qfq | 1,793,500 | 25,299,078 | -4.55% |
| 2024-06-21 | 14.76 | 15.06 | 14.59 | 14.72 | 14.64 | qfq | 1,083,028 | 16,065,618 | -0.94% |
| 2024-06-20 | 15.46 | 15.54 | 14.85 | 14.86 | 14.78 | qfq | 1,677,500 | 25,351,473 | -4.07% |
| 2024-06-19 | 15.26 | 15.58 | 15.10 | 15.49 | 15.40 | qfq | 1,656,700 | 25,485,966 | 1.77% |
| 2024-06-18 | 14.89 | 15.25 | 14.75 | 15.22 | 15.13 | qfq | 1,431,928 | 21,645,816 | 2.42% |
| 2024-06-17 | 15.08 | 15.10 | 14.74 | 14.86 | 14.78 | qfq | 1,212,400 | 18,065,227 | -1.52% |
| 2024-06-14 | 15.28 | 15.36 | 14.82 | 15.09 | 15.00 | qfq | 1,306,551 | 19,680,415 | -1.24% |
| 2024-06-13 | 15.54 | 15.72 | 15.22 | 15.28 | 15.19 | qfq | 1,546,200 | 23,828,542 | -1.67% |
| 2024-06-12 | 15.25 | 15.65 | 15.01 | 15.54 | 15.45 | qfq | 1,721,630 | 26,549,003 | 2.64% |
| 2024-06-11 | 15.21 | 15.26 | 14.71 | 15.14 | 15.05 | qfq | 1,640,400 | 24,575,209 | -0.59% |
| 2024-06-07 | 14.80 | 15.58 | 14.79 | 15.23 | 15.14 | qfq | 2,632,843 | 40,117,115 | 4.32% |
| 2024-06-06 | 15.57 | 15.96 | 14.36 | 14.60 | 14.52 | qfq | 3,490,343 | 51,978,058 | -6.23% |
| 2024-06-05 | 16.00 | 16.08 | 15.35 | 15.57 | 15.48 | qfq | 2,702,400 | 42,399,935 | -2.69% |
| 2024-06-04 | 17.25 | 17.27 | 15.82 | 16.00 | 15.91 | qfq | 5,282,193 | 86,245,133 | -9.14% |
| 2024-06-03 | 18.37 | 18.43 | 17.43 | 17.61 | 17.51 | qfq | 5,479,558 | 98,072,948 | -7.85% |
| 2024-05-31 | 18.08 | 19.40 | 17.42 | 19.11 | 19.00 | qfq | 8,772,612 | 159,607,007 | 3.24% |
| 2024-05-30 | 17.00 | 20.30 | 16.79 | 18.51 | 18.41 | qfq | 8,188,255 | 155,462,909 | 9.40% |
| 2024-05-29 | 16.60 | 16.92 | 16.17 | 16.92 | 16.82 | qfq | 1,809,539 | 30,302,410 | 2.86% |
| 2024-05-28 | 16.58 | 16.80 | 16.37 | 16.45 | 16.36 | qfq | 1,034,176 | 17,118,771 | -1.67% |
| 2024-05-27 | 16.42 | 16.73 | 16.11 | 16.73 | 16.64 | qfq | 1,400,400 | 22,972,123 | 2.39% |
| 2024-05-24 | 16.84 | 16.84 | 16.33 | 16.34 | 16.25 | qfq | 1,497,700 | 24,790,252 | -2.97% |
| 2024-05-23 | 17.37 | 17.44 | 16.73 | 16.84 | 16.74 | qfq | 1,959,713 | 33,157,429 | -2.88% |
| 2024-05-22 | 17.70 | 17.75 | 17.21 | 17.34 | 17.24 | qfq | 1,725,539 | 30,171,649 | -0.52% |
| 2024-05-21 | 18.03 | 18.19 | 17.34 | 17.43 | 17.33 | qfq | 2,389,799 | 42,110,316 | -4.55% |
| 2024-05-20 | 17.68 | 18.45 | 17.55 | 18.26 | 18.16 | qfq | 2,754,720 | 49,682,463 | 4.34% |
| 2024-05-17 | 17.20 | 17.59 | 17.04 | 17.50 | 17.40 | qfq | 1,574,900 | 27,275,661 | 0.75% |
| 2024-05-16 | 17.20 | 17.95 | 17.16 | 17.37 | 17.27 | qfq | 1,856,600 | 32,570,736 | 1.11% |
| 2024-05-15 | 17.12 | 17.33 | 16.60 | 17.18 | 17.08 | qfq | 1,558,905 | 26,588,627 | 1.18% |
| 2024-05-14 | 16.85 | 17.37 | 16.85 | 16.98 | 16.88 | qfq | 1,468,160 | 25,017,793 | 0.83% |
| 2024-05-13 | 17.42 | 17.59 | 16.72 | 16.84 | 16.74 | qfq | 2,702,138 | 45,895,852 | -4.86% |
| 2024-05-10 | 18.09 | 18.49 | 17.55 | 17.70 | 17.60 | qfq | 2,803,876 | 50,349,127 | -2.64% |
| 2024-05-09 | 17.90 | 18.73 | 17.90 | 18.18 | 18.08 | qfq | 3,397,103 | 62,224,374 | 1.17% |
| 2024-05-08 | 18.39 | 18.39 | 17.80 | 17.97 | 17.87 | qfq | 3,811,913 | 68,460,725 | -3.23% |
| 2024-05-07 | 17.33 | 18.57 | 17.32 | 18.57 | 18.46 | qfq | 5,376,818 | 96,727,421 | 7.22% |
| 2024-05-06 | 16.63 | 17.44 | 16.28 | 17.32 | 17.22 | qfq | 3,551,475 | 60,339,492 | 6.45% |
| 2024-04-30 | 16.73 | 16.90 | 16.20 | 16.27 | 16.18 | qfq | 2,073,500 | 34,076,739 | -1.63% |
| 2024-04-29 | 15.91 | 16.57 | 15.81 | 16.54 | 16.45 | qfq | 2,959,002 | 48,382,343 | 3.57% |
| 2024-04-26 | 16.00 | 16.30 | 15.62 | 15.97 | 15.88 | qfq | 3,154,770 | 50,204,643 | -2.14% |
| 2024-04-25 | 15.48 | 16.72 | 15.48 | 16.32 | 16.23 | qfq | 3,561,589 | 58,165,694 | 3.10% |
| 2024-04-24 | 15.41 | 15.84 | 15.35 | 15.83 | 15.74 | qfq | 2,669,900 | 41,913,411 | 2.66% |
| 2024-04-23 | 15.14 | 15.77 | 15.14 | 15.42 | 15.33 | qfq | 3,042,282 | 47,267,722 | -0.06% |
| 2024-04-22 | 16.09 | 16.25 | 15.23 | 15.43 | 15.34 | qfq | 4,837,091 | 75,506,304 | -7.44% |
| 2024-04-19 | 15.35 | 17.54 | 15.05 | 16.67 | 16.58 | qfq | 6,829,073 | 112,243,369 | 6.86% |
| 2024-04-18 | 15.55 | 16.23 | 15.00 | 15.60 | 15.51 | qfq | 5,016,369 | 78,282,762 | -0.70% |
| 2024-04-17 | 14.74 | 15.78 | 14.70 | 15.71 | 15.62 | qfq | 5,237,811 | 80,996,433 | 9.40% |
| 2024-04-16 | 16.08 | 16.45 | 13.88 | 14.36 | 14.28 | qfq | 6,559,771 | 96,553,947 | -13.08% |
| 2024-04-15 | 18.70 | 19.17 | 16.25 | 16.52 | 16.43 | qfq | 7,529,699 | 131,232,036 | -17.23% |
| 2024-04-12 | 21.40 | 21.84 | 19.64 | 19.96 | 19.85 | qfq | 8,319,543 | 172,535,629 | -10.85% |
| 2024-04-11 | 20.54 | 22.80 | 20.00 | 22.39 | 22.26 | qfq | 10,048,433 | 218,883,901 | 7.13% |
| 2024-04-10 | 19.88 | 21.62 | 19.68 | 20.90 | 20.78 | qfq | 9,097,136 | 189,292,358 | 5.66% |
| 2024-04-09 | 19.31 | 20.97 | 19.31 | 19.78 | 19.67 | qfq | 8,074,103 | 161,800,887 | -2.71% |
| 2024-04-08 | 20.99 | 23.05 | 20.33 | 20.33 | 20.21 | qfq | 12,931,378 | 278,788,755 | -7.42% |
| 2024-04-03 | 18.33 | 21.96 | 18.00 | 21.96 | 21.84 | qfq | 10,801,281 | 217,393,703 | 20.00% |
| 2024-04-02 | 17.49 | 19.68 | 17.49 | 18.30 | 18.20 | qfq | 6,125,947 | 113,494,513 | 3.98% |
| 2024-04-01 | 16.97 | 17.65 | 16.86 | 17.60 | 17.50 | qfq | 2,373,377 | 41,040,244 | 3.65% |
| 2024-03-29 | 16.59 | 17.12 | 16.59 | 16.98 | 16.88 | qfq | 1,914,076 | 32,406,462 | 2.35% |
| 2024-03-28 | 15.97 | 16.67 | 15.80 | 16.59 | 16.50 | qfq | 1,977,400 | 32,318,814 | 3.36% |
| 2024-03-27 | 16.48 | 16.98 | 16.05 | 16.05 | 15.96 | qfq | 2,042,615 | 33,668,740 | -3.25% |
| 2024-03-26 | 16.11 | 16.65 | 15.90 | 16.59 | 16.50 | qfq | 1,981,637 | 32,331,039 | 2.98% |
| 2024-03-25 | 16.65 | 16.85 | 16.06 | 16.11 | 16.02 | qfq | 1,538,500 | 25,380,179 | -4.11% |
| 2024-03-22 | 17.18 | 17.42 | 16.69 | 16.80 | 16.70 | qfq | 1,632,554 | 27,589,373 | -2.72% |
| 2024-03-21 | 17.40 | 17.65 | 16.79 | 17.27 | 17.17 | qfq | 2,097,293 | 35,904,202 | -0.75% |
| 2024-03-20 | 17.08 | 17.44 | 16.90 | 17.40 | 17.30 | qfq | 2,044,900 | 35,241,510 | 1.93% |
| 2024-03-19 | 16.90 | 17.70 | 16.63 | 17.07 | 16.97 | qfq | 2,224,038 | 38,380,856 | 1.01% |
| 2024-03-18 | 16.59 | 16.91 | 16.52 | 16.90 | 16.80 | qfq | 1,235,023 | 20,657,064 | 2.11% |
| 2024-03-15 | 16.17 | 16.66 | 16.00 | 16.55 | 16.46 | qfq | 1,490,703 | 24,414,942 | 2.29% |
| 2024-03-14 | 16.31 | 16.56 | 15.98 | 16.18 | 16.09 | qfq | 1,902,442 | 30,949,930 | -0.12% |
| 2024-03-13 | 16.30 | 16.40 | 16.03 | 16.20 | 16.11 | qfq | 1,309,915 | 21,185,256 | -0.74% |
| 2024-03-12 | 15.87 | 16.33 | 15.85 | 16.32 | 16.23 | qfq | 1,974,083 | 31,781,756 | 2.84% |
| 2024-03-11 | 15.54 | 15.87 | 15.54 | 15.87 | 15.78 | qfq | 1,357,400 | 21,328,343 | 1.99% |
| 2024-03-08 | 15.65 | 15.84 | 15.37 | 15.56 | 15.47 | qfq | 1,733,324 | 26,982,592 | -0.32% |
| 2024-03-07 | 15.70 | 16.49 | 15.60 | 15.61 | 15.52 | qfq | 2,186,900 | 34,930,784 | -0.51% |
| 2024-03-06 | 15.06 | 15.83 | 15.06 | 15.69 | 15.60 | qfq | 2,465,829 | 38,327,016 | 3.09% |
| 2024-03-05 | 15.63 | 15.77 | 15.15 | 15.22 | 15.13 | qfq | 1,925,474 | 29,598,600 | -3.43% |
| 2024-03-04 | 16.10 | 16.32 | 15.26 | 15.76 | 15.67 | qfq | 3,014,100 | 47,309,048 | -3.19% |
| 2024-03-01 | 16.87 | 17.16 | 16.03 | 16.28 | 16.19 | qfq | 3,642,111 | 59,915,142 | -1.69% |
| 2024-02-29 | 15.15 | 16.56 | 14.70 | 16.56 | 16.47 | qfq | 3,663,011 | 57,671,739 | 9.45% |
| 2024-02-28 | 17.17 | 17.85 | 15.13 | 15.13 | 15.04 | qfq | 4,417,319 | 72,606,312 | -11.42% |
| 2024-02-27 | 16.07 | 17.10 | 15.90 | 17.08 | 16.98 | qfq | 2,114,598 | 35,233,949 | 5.76% |
| 2024-02-26 | 16.00 | 16.55 | 15.72 | 16.15 | 16.06 | qfq | 2,120,542 | 34,181,019 | 2.87% |
| 2024-02-23 | 15.28 | 15.76 | 15.02 | 15.70 | 15.61 | qfq | 1,612,835 | 24,856,414 | 3.97% |
| 2024-02-22 | 14.75 | 15.10 | 14.53 | 15.10 | 15.01 | qfq | 1,582,950 | 23,548,895 | 3.42% |
| 2024-02-21 | 13.86 | 15.15 | 13.86 | 14.60 | 14.52 | qfq | 2,015,537 | 29,563,532 | 3.33% |
| 2024-02-20 | 14.01 | 14.20 | 13.61 | 14.13 | 14.05 | qfq | 1,711,551 | 23,973,652 | 1.80% |
| 2024-02-19 | 13.07 | 14.12 | 13.06 | 13.88 | 13.80 | qfq | 2,832,635 | 38,872,070 | 6.36% |
| 2024-02-08 | 11.50 | 13.19 | 11.06 | 13.05 | 12.98 | qfq | 3,533,205 | 42,825,245 | 14.98% |
| 2024-02-07 | 12.87 | 13.16 | 11.33 | 11.35 | 11.29 | qfq | 3,276,751 | 39,773,138 | -11.95% |
| 2024-02-06 | 13.25 | 13.78 | 11.90 | 12.89 | 12.82 | qfq | 2,773,900 | 35,064,298 | -3.30% |
| 2024-02-05 | 15.88 | 15.95 | 13.13 | 13.33 | 13.25 | qfq | 2,393,754 | 33,339,571 | -16.06% |
| 2024-02-02 | 17.29 | 17.29 | 15.30 | 15.88 | 15.79 | qfq | 1,302,558 | 21,087,160 | -4.11% |
| 2024-02-01 | 17.09 | 17.23 | 16.28 | 16.56 | 16.47 | qfq | 1,521,581 | 25,437,713 | -3.50% |
| 2024-01-31 | 18.54 | 18.73 | 17.07 | 17.16 | 17.06 | qfq | 1,619,500 | 28,726,853 | -8.67% |
| 2024-01-30 | 19.55 | 19.70 | 18.68 | 18.79 | 18.68 | qfq | 918,300 | 17,616,916 | -4.43% |
| 2024-01-29 | 20.55 | 20.55 | 19.60 | 19.66 | 19.55 | qfq | 919,747 | 18,378,204 | -3.25% |
| 2024-01-26 | 20.27 | 20.94 | 20.00 | 20.32 | 20.20 | qfq | 961,600 | 19,781,842 | 0.25% |
| 2024-01-25 | 19.67 | 20.36 | 19.42 | 20.27 | 20.16 | qfq | 1,213,467 | 24,253,733 | 3.05% |
| 2024-01-24 | 19.88 | 20.14 | 18.93 | 19.67 | 19.56 | qfq | 1,205,600 | 23,635,240 | 0.20% |
| 2024-01-23 | 19.80 | 19.98 | 19.18 | 19.63 | 19.52 | qfq | 1,540,551 | 29,984,660 | -1.65% |
| 2024-01-22 | 21.54 | 21.60 | 19.80 | 19.96 | 19.85 | qfq | 2,901,800 | 60,313,706 | -9.97% |
| 2024-01-19 | 21.40 | 22.55 | 21.00 | 22.17 | 22.04 | qfq | 2,602,715 | 56,656,962 | 3.31% |
| 2024-01-18 | 21.91 | 22.34 | 20.91 | 21.46 | 21.34 | qfq | 1,820,600 | 39,034,721 | -2.59% |
| 2024-01-17 | 22.65 | 22.75 | 22.03 | 22.03 | 21.91 | qfq | 1,061,966 | 23,764,841 | -3.16% |
| 2024-01-16 | 22.72 | 23.18 | 22.39 | 22.75 | 22.62 | qfq | 1,436,734 | 32,608,128 | 0.26% |
| 2024-01-15 | 23.04 | 23.04 | 22.50 | 22.69 | 22.56 | qfq | 1,050,100 | 23,842,335 | -1.52% |
| 2024-01-12 | 22.75 | 23.41 | 22.75 | 23.04 | 22.91 | qfq | 1,589,760 | 36,828,222 | 0.26% |
| 2024-01-11 | 22.58 | 23.02 | 22.40 | 22.98 | 22.85 | qfq | 1,405,700 | 31,966,862 | 1.14% |
| 2024-01-10 | 22.84 | 23.28 | 22.42 | 22.72 | 22.59 | qfq | 1,695,400 | 38,781,529 | -1.22% |
| 2024-01-09 | 22.76 | 23.13 | 22.56 | 23.00 | 22.87 | qfq | 1,841,142 | 42,040,819 | 0.92% |
| 2024-01-08 | 22.84 | 23.26 | 22.67 | 22.79 | 22.66 | qfq | 2,228,930 | 51,280,371 | -0.26% |
| 2024-01-05 | 24.00 | 24.08 | 22.65 | 22.85 | 22.72 | qfq | 3,638,893 | 84,431,343 | -3.95% |
| 2024-01-04 | 24.62 | 25.35 | 23.78 | 23.79 | 23.66 | qfq | 5,076,518 | 123,320,005 | -3.72% |
| 2024-01-03 | 24.19 | 25.40 | 24.06 | 24.71 | 24.57 | qfq | 5,912,036 | 146,711,150 | 1.90% |
| 2024-01-02 | 24.43 | 24.95 | 23.79 | 24.25 | 24.11 | qfq | 5,087,639 | 124,426,030 | -0.74% |
| 2023-12-29 | 23.49 | 25.38 | 23.49 | 24.43 | 24.29 | qfq | 6,943,404 | 169,632,837 | 1.41% |
| 2023-12-28 | 24.26 | 25.40 | 23.60 | 24.09 | 23.95 | qfq | 8,642,395 | 211,340,060 | 3.30% |
| 2023-12-27 | 21.92 | 23.59 | 21.28 | 23.32 | 23.19 | qfq | 4,977,363 | 111,121,613 | 6.05% |
| 2023-12-26 | 21.25 | 22.98 | 21.15 | 21.99 | 21.87 | qfq | 3,294,301 | 72,606,692 | 3.29% |
| 2023-12-25 | 21.68 | 21.88 | 21.20 | 21.29 | 21.17 | qfq | 944,200 | 20,147,459 | -1.75% |
| 2023-12-22 | 21.78 | 21.97 | 21.56 | 21.67 | 21.55 | qfq | 833,242 | 18,122,545 | -0.96% |
| 2023-12-21 | 21.65 | 21.97 | 21.40 | 21.88 | 21.76 | qfq | 810,200 | 17,574,985 | 0.55% |
| 2023-12-20 | 21.84 | 22.20 | 21.66 | 21.76 | 21.64 | qfq | 1,167,216 | 25,591,973 | -0.14% |
| 2023-12-19 | 21.45 | 21.79 | 21.23 | 21.79 | 21.67 | qfq | 918,000 | 19,771,223 | 2.01% |
| 2023-12-18 | 21.78 | 21.84 | 21.32 | 21.36 | 21.24 | qfq | 782,058 | 16,843,576 | -1.88% |
| 2023-12-15 | 21.85 | 22.04 | 21.72 | 21.77 | 21.65 | qfq | 760,997 | 16,605,462 | 0.14% |
| 2023-12-14 | 21.79 | 21.95 | 21.67 | 21.74 | 21.62 | qfq | 589,615 | 12,860,657 | 0.09% |
| 2023-12-13 | 21.89 | 22.00 | 21.66 | 21.72 | 21.60 | qfq | 656,635 | 14,310,725 | -1.05% |
| 2023-12-12 | 22.10 | 22.22 | 21.60 | 21.95 | 21.83 | qfq | 1,199,287 | 26,154,877 | -0.81% |
| 2023-12-11 | 22.13 | 22.22 | 21.70 | 22.13 | 22.00 | qfq | 1,191,660 | 26,157,091 | -0.58% |
| 2023-12-08 | 23.00 | 23.05 | 22.19 | 22.26 | 22.13 | qfq | 1,165,060 | 26,226,970 | -2.75% |
| 2023-12-07 | 23.13 | 23.35 | 22.80 | 22.89 | 22.76 | qfq | 670,400 | 15,377,396 | -1.34% |
| 2023-12-06 | 22.88 | 23.45 | 22.85 | 23.20 | 23.07 | qfq | 828,838 | 19,304,006 | 1.22% |
| 2023-12-05 | 23.42 | 23.42 | 22.90 | 22.92 | 22.79 | qfq | 816,600 | 18,907,970 | -2.13% |
| 2023-12-04 | 23.43 | 23.60 | 23.13 | 23.42 | 23.29 | qfq | 989,631 | 23,172,951 | 0.30% |
| 2023-12-01 | 23.50 | 23.58 | 23.20 | 23.35 | 23.22 | qfq | 528,760 | 12,353,907 | -0.43% |
| 2023-11-30 | 23.75 | 23.84 | 23.26 | 23.45 | 23.32 | qfq | 951,324 | 22,299,064 | -1.26% |
| 2023-11-29 | 23.99 | 24.21 | 23.70 | 23.75 | 23.62 | qfq | 613,400 | 14,622,624 | -1.00% |
| 2023-11-28 | 23.63 | 24.06 | 23.47 | 23.99 | 23.85 | qfq | 893,273 | 21,270,479 | 1.52% |
| 2023-11-27 | 23.94 | 24.12 | 23.63 | 23.63 | 23.50 | qfq | 969,200 | 23,056,484 | -1.29% |
| 2023-11-24 | 24.19 | 24.26 | 23.88 | 23.94 | 23.80 | qfq | 704,700 | 16,922,896 | -1.03% |
| 2023-11-23 | 24.06 | 24.35 | 23.96 | 24.19 | 24.05 | qfq | 541,250 | 13,100,054 | 0.42% |
| 2023-11-22 | 24.41 | 24.57 | 24.08 | 24.09 | 23.95 | qfq | 888,027 | 21,570,845 | -1.51% |
| 2023-11-21 | 24.38 | 24.94 | 24.37 | 24.46 | 24.32 | qfq | 830,630 | 20,449,490 | -0.04% |
| 2023-11-20 | 24.22 | 24.51 | 23.90 | 24.47 | 24.33 | qfq | 752,200 | 18,308,945 | 1.07% |
| 2023-11-17 | 24.18 | 24.38 | 24.00 | 24.21 | 24.07 | qfq | 707,300 | 17,143,107 | 0.08% |
| 2023-11-16 | 24.34 | 24.39 | 24.08 | 24.19 | 24.05 | qfq | 656,460 | 15,886,026 | -0.94% |
| 2023-11-15 | 24.40 | 24.54 | 24.27 | 24.42 | 24.28 | qfq | 781,196 | 19,054,459 | 0.83% |
| 2023-11-14 | 24.30 | 24.55 | 24.15 | 24.22 | 24.08 | qfq | 729,922 | 17,729,388 | -0.78% |
| 2023-11-13 | 24.23 | 24.41 | 24.09 | 24.41 | 24.27 | qfq | 776,119 | 18,838,506 | 0.74% |
| 2023-11-10 | 24.22 | 24.26 | 23.93 | 24.23 | 24.09 | qfq | 491,015 | 11,857,369 | 0.00% |
| 2023-11-09 | 24.24 | 24.39 | 24.12 | 24.23 | 24.09 | qfq | 558,000 | 13,520,032 | -0.04% |
| 2023-11-08 | 24.28 | 24.45 | 24.01 | 24.24 | 24.10 | qfq | 701,947 | 16,975,245 | 0.04% |
| 2023-11-07 | 24.25 | 24.35 | 23.97 | 24.23 | 24.09 | qfq | 761,500 | 18,393,427 | -0.49% |
| 2023-11-06 | 24.00 | 24.35 | 23.90 | 24.35 | 24.21 | qfq | 1,172,330 | 28,342,992 | 2.14% |
| 2023-11-03 | 23.54 | 24.07 | 23.54 | 23.84 | 23.70 | qfq | 919,315 | 21,923,005 | 1.27% |
| 2023-11-02 | 23.93 | 24.03 | 23.50 | 23.54 | 23.41 | qfq | 623,562 | 14,766,613 | -1.75% |
| 2023-11-01 | 23.77 | 24.03 | 23.67 | 23.96 | 23.82 | qfq | 717,600 | 17,171,121 | 0.80% |
| 2023-10-31 | 23.66 | 24.08 | 23.54 | 23.77 | 23.64 | qfq | 942,353 | 22,419,638 | 0.46% |
| 2023-10-30 | 23.40 | 23.95 | 23.25 | 23.66 | 23.53 | qfq | 1,241,067 | 29,347,982 | -0.38% |
| 2023-10-27 | 23.11 | 23.84 | 23.09 | 23.75 | 23.62 | qfq | 1,068,400 | 25,270,775 | 2.11% |
| 2023-10-26 | 23.32 | 23.50 | 22.85 | 23.26 | 23.13 | qfq | 1,113,100 | 25,668,556 | -0.56% |
| 2023-10-25 | 23.50 | 23.95 | 23.28 | 23.39 | 23.26 | qfq | 1,118,900 | 26,355,621 | 0.86% |
| 2023-10-24 | 22.43 | 23.34 | 22.30 | 23.19 | 23.06 | qfq | 1,365,429 | 31,427,620 | 4.46% |
| 2023-10-23 | 22.64 | 22.85 | 22.15 | 22.20 | 22.07 | qfq | 983,901 | 22,035,048 | -2.29% |
| 2023-10-20 | 22.72 | 23.17 | 22.53 | 22.72 | 22.59 | qfq | 824,915 | 18,847,464 | -0.53% |
| 2023-10-19 | 22.92 | 23.36 | 22.50 | 22.84 | 22.71 | qfq | 1,439,281 | 32,970,638 | -1.34% |
| 2023-10-18 | 25.03 | 25.08 | 23.12 | 23.15 | 23.02 | qfq | 2,558,088 | 60,755,684 | -7.77% |
| 2023-10-17 | 25.06 | 25.26 | 24.96 | 25.10 | 24.96 | qfq | 687,600 | 17,268,732 | 0.28% |
| 2023-10-16 | 24.90 | 25.11 | 24.71 | 25.03 | 24.89 | qfq | 679,987 | 16,950,073 | 0.81% |
| 2023-10-13 | 25.21 | 25.21 | 24.80 | 24.83 | 24.69 | qfq | 693,700 | 17,307,741 | -1.78% |
| 2023-10-12 | 25.17 | 25.30 | 24.93 | 25.28 | 25.14 | qfq | 932,136 | 23,417,551 | 0.52% |
| 2023-10-11 | 24.94 | 25.29 | 24.88 | 25.15 | 25.01 | qfq | 751,590 | 18,877,908 | 0.88% |
| 2023-10-10 | 25.04 | 25.30 | 24.92 | 24.93 | 24.79 | qfq | 560,500 | 14,043,075 | -0.40% |
| 2023-10-09 | 25.13 | 25.33 | 24.86 | 25.03 | 24.89 | qfq | 659,800 | 16,548,909 | -0.95% |
| 2023-09-28 | 25.04 | 25.48 | 25.02 | 25.27 | 25.13 | qfq | 752,063 | 18,949,388 | 1.45% |
| 2023-09-27 | 24.88 | 25.22 | 24.80 | 24.91 | 24.77 | qfq | 679,857 | 17,020,506 | 0.12% |
| 2023-09-26 | 24.90 | 25.06 | 24.77 | 24.88 | 24.74 | qfq | 445,879 | 11,101,355 | -0.68% |
| 2023-09-25 | 25.21 | 25.31 | 25.01 | 25.05 | 24.91 | qfq | 624,700 | 15,696,557 | -0.71% |
| 2023-09-22 | 24.70 | 25.24 | 24.66 | 25.23 | 25.09 | qfq | 795,230 | 19,901,744 | 2.02% |
| 2023-09-21 | 25.06 | 25.20 | 24.73 | 24.73 | 24.59 | qfq | 752,390 | 18,741,487 | -1.47% |
| 2023-09-20 | 25.49 | 25.62 | 25.09 | 25.10 | 24.96 | qfq | 597,859 | 15,172,623 | -1.53% |
| 2023-09-19 | 25.75 | 25.88 | 25.36 | 25.49 | 25.35 | qfq | 654,131 | 16,733,609 | -1.24% |
| 2023-09-18 | 25.48 | 25.93 | 25.21 | 25.81 | 25.66 | qfq | 916,500 | 23,584,397 | 0.94% |
| 2023-09-15 | 25.50 | 25.67 | 25.22 | 25.57 | 25.42 | qfq | 750,000 | 19,109,579 | 1.03% |
| 2023-09-14 | 25.70 | 25.82 | 25.20 | 25.31 | 25.17 | qfq | 845,908 | 21,529,134 | -2.20% |
| 2023-09-13 | 25.72 | 26.04 | 25.58 | 25.88 | 25.73 | qfq | 877,000 | 22,598,420 | 0.00% |
| 2023-09-12 | 25.90 | 25.90 | 25.54 | 25.88 | 25.73 | qfq | 803,200 | 20,682,267 | 0.08% |
| 2023-09-11 | 25.55 | 25.88 | 25.32 | 25.86 | 25.71 | qfq | 1,169,522 | 30,053,857 | 1.49% |
| 2023-09-08 | 25.48 | 25.70 | 25.40 | 25.48 | 25.34 | qfq | 1,105,000 | 28,215,265 | -0.16% |
| 2023-09-07 | 26.32 | 26.35 | 25.52 | 25.52 | 25.38 | qfq | 2,145,334 | 55,431,064 | -3.44% |
| 2023-09-06 | 27.03 | 27.17 | 26.25 | 26.43 | 26.28 | qfq | 2,691,502 | 71,416,320 | -2.72% |
| 2023-09-05 | 27.55 | 27.79 | 26.97 | 27.17 | 27.02 | qfq | 3,076,084 | 84,005,118 | -2.51% |
| 2023-09-04 | 26.84 | 28.05 | 26.75 | 27.87 | 27.71 | qfq | 4,567,741 | 126,080,212 | 4.77% |
| 2023-09-01 | 26.83 | 27.17 | 26.50 | 26.60 | 26.45 | qfq | 2,036,166 | 54,423,758 | -1.52% |
| 2023-08-31 | 26.75 | 27.62 | 26.68 | 27.01 | 26.86 | qfq | 2,950,577 | 80,248,039 | -0.52% |
| 2023-08-30 | 27.86 | 27.86 | 27.11 | 27.15 | 27.00 | qfq | 4,236,367 | 115,961,774 | -3.38% |
| 2023-08-29 | 27.80 | 28.14 | 27.33 | 28.10 | 27.94 | qfq | 5,849,484 | 162,305,639 | -1.58% |
| 2023-08-28 | 27.32 | 28.55 | 26.30 | 28.55 | 28.39 | qfq | 8,145,937 | 225,230,397 | 9.72% |
| 2023-08-25 | 25.40 | 26.87 | 25.03 | 26.02 | 25.87 | qfq | 3,973,734 | 104,170,055 | 2.08% |
| 2023-08-24 | 25.96 | 26.10 | 24.63 | 25.49 | 25.35 | qfq | 2,578,513 | 65,092,159 | -2.11% |
| 2023-08-23 | 25.39 | 26.50 | 24.81 | 26.04 | 25.89 | qfq | 1,776,545 | 45,093,233 | 3.21% |
| 2023-08-22 | 26.40 | 26.52 | 24.78 | 25.23 | 25.09 | qfq | 1,803,940 | 45,788,424 | -3.78% |
| 2023-08-21 | 26.06 | 26.62 | 26.06 | 26.22 | 26.07 | qfq | 744,415 | 19,591,818 | 0.61% |
| 2023-08-18 | 26.00 | 26.65 | 25.98 | 26.06 | 25.91 | qfq | 1,197,782 | 31,541,663 | 0.23% |
| 2023-08-17 | 25.51 | 26.14 | 25.39 | 26.00 | 25.85 | qfq | 920,114 | 23,702,380 | 1.05% |
| 2023-08-16 | 25.97 | 26.12 | 25.73 | 25.73 | 25.58 | qfq | 656,600 | 17,009,680 | -0.92% |
| 2023-08-15 | 26.05 | 26.19 | 25.73 | 25.97 | 25.82 | qfq | 687,300 | 17,824,348 | -0.50% |
| 2023-08-14 | 26.46 | 26.46 | 25.76 | 26.10 | 25.95 | qfq | 815,016 | 21,182,936 | -0.50% |
| 2023-08-11 | 26.77 | 26.82 | 26.20 | 26.23 | 26.08 | qfq | 812,235 | 21,473,798 | -1.69% |
| 2023-08-10 | 26.30 | 26.84 | 26.30 | 26.68 | 26.53 | qfq | 870,600 | 23,211,632 | 1.02% |
| 2023-08-09 | 26.66 | 26.93 | 26.38 | 26.41 | 26.26 | qfq | 1,216,756 | 32,325,528 | -1.86% |
| 2023-08-08 | 26.43 | 27.10 | 26.10 | 26.91 | 26.76 | qfq | 1,629,832 | 43,374,299 | 1.82% |
| 2023-08-07 | 26.53 | 26.63 | 26.35 | 26.43 | 26.28 | qfq | 769,000 | 20,331,125 | -0.79% |
| 2023-08-04 | 27.38 | 27.38 | 26.30 | 26.64 | 26.49 | qfq | 2,111,411 | 56,537,605 | -1.88% |
| 2023-08-03 | 27.17 | 27.26 | 27.03 | 27.15 | 27.00 | qfq | 638,834 | 17,322,315 | -0.37% |
| 2023-08-02 | 27.30 | 27.52 | 27.21 | 27.25 | 27.10 | qfq | 874,738 | 23,907,270 | -0.62% |
| 2023-08-01 | 27.92 | 28.09 | 27.00 | 27.42 | 27.26 | qfq | 1,447,603 | 39,679,024 | -1.54% |
| 2023-07-31 | 28.16 | 28.24 | 27.70 | 27.85 | 27.69 | qfq | 1,586,251 | 44,324,941 | -1.07% |
| 2023-07-28 | 27.83 | 28.47 | 27.33 | 28.15 | 27.99 | qfq | 2,045,076 | 57,278,459 | 1.55% |
| 2023-07-27 | 28.04 | 28.51 | 27.68 | 27.72 | 27.56 | qfq | 2,288,857 | 64,080,668 | -1.88% |
| 2023-07-26 | 27.68 | 28.58 | 27.60 | 28.25 | 28.09 | qfq | 3,481,861 | 98,177,155 | 1.99% |
| 2023-07-25 | 27.06 | 27.81 | 27.06 | 27.70 | 27.54 | qfq | 1,495,120 | 41,116,191 | 2.40% |
| 2023-07-24 | 27.28 | 27.50 | 26.97 | 27.05 | 26.90 | qfq | 1,230,682 | 33,441,434 | -1.42% |
| 2023-07-21 | 27.65 | 27.95 | 27.36 | 27.44 | 27.28 | qfq | 1,402,180 | 38,677,384 | -0.87% |
| 2023-07-20 | 27.94 | 28.58 | 27.59 | 27.68 | 27.52 | qfq | 2,152,459 | 60,460,437 | -0.97% |
| 2023-07-19 | 27.69 | 28.04 | 27.45 | 27.95 | 27.79 | qfq | 1,632,664 | 45,348,154 | 0.18% |
| 2023-07-18 | 27.40 | 28.14 | 27.17 | 27.90 | 27.74 | qfq | 2,449,507 | 67,701,144 | 1.86% |