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
瑞德智能301135.SZ
最近收盘价14.852026-07-17
最近交易日2026-07-17
成交量（股）1,937,740
成交额（元）29,423,296
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-22 | 2026-05-29 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-03 | 2025-06-10 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-13 | cash_dividend | 0.3 | — | — | — | 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 | 15.59 | 15.85 | 14.58 | 14.85 | 14.85 | qfq | 1,937,740 | 29,423,296 | -4.56% |
| 2026-07-16 | 15.35 | 15.91 | 15.22 | 15.56 | 15.56 | qfq | 1,354,670 | 21,187,757 | 0.52% |
| 2026-07-15 | 15.43 | 15.56 | 15.12 | 15.48 | 15.48 | qfq | 1,259,277 | 19,352,173 | 1.18% |
| 2026-07-14 | 14.92 | 15.37 | 14.73 | 15.30 | 15.30 | qfq | 1,801,260 | 27,162,002 | 2.41% |
| 2026-07-13 | 15.78 | 15.84 | 14.80 | 14.94 | 14.94 | qfq | 1,875,040 | 28,509,129 | -5.56% |
| 2026-07-10 | 15.49 | 16.16 | 15.35 | 15.82 | 15.82 | qfq | 1,703,580 | 27,046,869 | 1.74% |
| 2026-07-09 | 15.63 | 15.75 | 15.03 | 15.55 | 15.55 | qfq | 1,662,305 | 25,565,397 | -0.51% |
| 2026-07-08 | 16.00 | 16.18 | 15.59 | 15.63 | 15.63 | qfq | 1,649,830 | 25,968,400 | -2.37% |
| 2026-07-07 | 16.43 | 16.50 | 15.97 | 16.01 | 16.01 | qfq | 1,755,605 | 28,326,972 | -3.03% |
| 2026-07-06 | 17.18 | 17.18 | 16.30 | 16.51 | 16.51 | qfq | 2,157,604 | 35,965,287 | -3.45% |
| 2026-07-03 | 16.46 | 17.39 | 16.32 | 17.10 | 17.10 | qfq | 3,132,950 | 53,129,929 | 4.97% |
| 2026-07-02 | 16.60 | 17.03 | 16.26 | 16.29 | 16.29 | qfq | 2,316,850 | 38,427,066 | -1.81% |
| 2026-07-01 | 16.47 | 16.84 | 16.15 | 16.59 | 16.59 | qfq | 2,796,510 | 46,251,707 | 0.73% |
| 2026-06-30 | 16.01 | 16.47 | 15.95 | 16.47 | 16.47 | qfq | 2,614,029 | 42,520,281 | 1.60% |
| 2026-06-29 | 16.24 | 16.53 | 15.76 | 16.21 | 16.21 | qfq | 3,180,349 | 51,163,974 | -1.10% |
| 2026-06-26 | 17.17 | 17.28 | 16.30 | 16.39 | 16.39 | qfq | 3,101,612 | 51,679,008 | -5.15% |
| 2026-06-25 | 17.80 | 18.20 | 17.07 | 17.28 | 17.28 | qfq | 3,558,178 | 62,007,243 | -2.81% |
| 2026-06-24 | 19.00 | 19.27 | 17.71 | 17.78 | 17.78 | qfq | 5,952,360 | 108,574,143 | -7.68% |
| 2026-06-23 | 17.91 | 20.90 | 17.89 | 19.26 | 19.26 | qfq | 8,884,430 | 173,573,066 | 7.18% |
| 2026-06-22 | 17.22 | 18.35 | 16.55 | 17.97 | 17.97 | qfq | 5,556,223 | 96,140,002 | 4.36% |
| 2026-06-18 | 17.43 | 17.63 | 17.15 | 17.22 | 17.22 | qfq | 3,051,498 | 53,043,618 | -2.27% |
| 2026-06-17 | 17.92 | 18.34 | 17.46 | 17.62 | 17.62 | qfq | 4,184,336 | 74,844,978 | -1.73% |
| 2026-06-16 | 17.23 | 17.93 | 16.83 | 17.93 | 17.93 | qfq | 2,555,464 | 44,356,549 | 4.24% |
| 2026-06-15 | 17.31 | 17.68 | 17.05 | 17.20 | 17.20 | qfq | 1,655,200 | 28,664,859 | -0.06% |
| 2026-06-12 | 17.28 | 17.49 | 16.93 | 17.21 | 17.21 | qfq | 1,759,260 | 30,365,501 | 1.06% |
| 2026-06-11 | 17.38 | 17.58 | 16.70 | 17.03 | 17.03 | qfq | 1,882,611 | 32,035,932 | -2.57% |
| 2026-06-10 | 17.78 | 17.78 | 17.05 | 17.48 | 17.48 | qfq | 3,036,670 | 52,718,221 | -2.13% |
| 2026-06-09 | 17.76 | 18.29 | 17.45 | 17.86 | 17.86 | qfq | 2,538,436 | 45,441,737 | 0.62% |
| 2026-06-08 | 17.83 | 18.30 | 17.40 | 17.75 | 17.75 | qfq | 2,547,405 | 45,477,968 | -2.47% |
| 2026-06-05 | 17.77 | 18.48 | 17.22 | 18.20 | 18.20 | qfq | 2,086,530 | 37,440,800 | 2.94% |
| 2026-06-04 | 17.81 | 18.08 | 17.48 | 17.68 | 17.68 | qfq | 1,387,250 | 24,555,953 | -2.05% |
| 2026-06-03 | 18.34 | 18.41 | 17.83 | 18.05 | 18.05 | qfq | 1,762,940 | 31,902,226 | -1.74% |
| 2026-06-02 | 18.79 | 18.90 | 18.01 | 18.37 | 18.37 | qfq | 2,710,330 | 49,790,521 | -1.71% |
| 2026-06-01 | 18.13 | 19.13 | 17.74 | 18.69 | 18.69 | qfq | 3,124,854 | 58,248,742 | 3.83% |
| 2026-05-29 | 19.04 | 19.13 | 17.79 | 18.00 | 18.00 | qfq | 3,125,390 | 57,370,008 | -27.65% |
| 2026-05-28 | 24.57 | 25.13 | 24.03 | 24.88 | 19.03 | qfq | 2,016,700 | 49,546,287 | 0.48% |
| 2026-05-27 | 25.44 | 25.61 | 24.56 | 24.76 | 18.94 | qfq | 1,647,200 | 40,975,908 | -3.13% |
| 2026-05-26 | 26.30 | 26.36 | 25.12 | 25.56 | 19.55 | qfq | 2,427,938 | 62,172,684 | -3.03% |
| 2026-05-25 | 27.09 | 27.15 | 25.99 | 26.36 | 20.16 | qfq | 1,894,958 | 50,011,327 | -2.19% |
| 2026-05-22 | 26.36 | 27.16 | 25.86 | 26.95 | 20.61 | qfq | 1,893,029 | 50,252,501 | 3.06% |
| 2026-05-21 | 27.16 | 27.43 | 26.11 | 26.15 | 20.00 | qfq | 2,029,500 | 54,566,104 | -3.00% |
| 2026-05-20 | 27.28 | 27.49 | 26.71 | 26.96 | 20.62 | qfq | 1,410,069 | 37,954,256 | -1.61% |
| 2026-05-19 | 27.37 | 27.60 | 27.10 | 27.40 | 20.96 | qfq | 1,614,700 | 44,113,499 | 0.18% |
| 2026-05-18 | 26.88 | 27.39 | 26.50 | 27.35 | 20.92 | qfq | 1,642,300 | 44,511,794 | 1.33% |
| 2026-05-15 | 27.22 | 27.49 | 26.85 | 26.99 | 20.64 | qfq | 1,650,800 | 44,875,055 | -0.11% |
| 2026-05-14 | 27.58 | 27.58 | 26.95 | 27.02 | 20.67 | qfq | 1,773,520 | 48,391,254 | -0.88% |
| 2026-05-13 | 27.37 | 27.68 | 27.00 | 27.26 | 20.85 | qfq | 1,662,914 | 45,467,883 | -0.40% |
| 2026-05-12 | 28.17 | 28.17 | 27.17 | 27.37 | 20.93 | qfq | 1,870,200 | 51,480,952 | -2.84% |
| 2026-05-11 | 27.94 | 28.26 | 27.73 | 28.17 | 21.55 | qfq | 2,090,833 | 58,457,092 | 1.08% |
| 2026-05-08 | 27.20 | 27.88 | 27.01 | 27.87 | 21.32 | qfq | 1,655,300 | 45,590,120 | 2.65% |
| 2026-05-07 | 27.00 | 27.46 | 26.91 | 27.15 | 20.76 | qfq | 1,924,653 | 52,366,563 | 0.59% |
| 2026-05-06 | 27.33 | 27.65 | 26.70 | 26.99 | 20.64 | qfq | 3,066,331 | 83,290,441 | 0.33% |
| 2026-04-30 | 26.67 | 27.18 | 26.67 | 26.90 | 20.57 | qfq | 2,523,864 | 68,062,101 | 0.90% |
| 2026-04-29 | 25.81 | 26.87 | 25.81 | 26.66 | 20.39 | qfq | 4,414,504 | 117,193,840 | 3.05% |
| 2026-04-28 | 27.09 | 27.09 | 25.56 | 25.87 | 19.79 | qfq | 5,977,573 | 155,866,300 | -8.88% |
| 2026-04-27 | 28.30 | 28.62 | 27.85 | 28.39 | 21.71 | qfq | 2,050,230 | 58,006,311 | 0.32% |
| 2026-04-24 | 27.67 | 28.47 | 27.61 | 28.30 | 21.64 | qfq | 1,530,621 | 42,886,186 | 1.40% |
| 2026-04-23 | 29.00 | 29.07 | 27.84 | 27.91 | 21.35 | qfq | 1,734,200 | 49,068,552 | -1.76% |
| 2026-04-22 | 28.35 | 28.48 | 28.03 | 28.41 | 21.73 | qfq | 1,017,113 | 28,784,698 | 0.21% |
| 2026-04-21 | 28.48 | 28.52 | 28.13 | 28.35 | 21.68 | qfq | 939,900 | 26,596,591 | -0.46% |
| 2026-04-20 | 28.58 | 28.58 | 28.25 | 28.48 | 21.78 | qfq | 876,500 | 24,894,459 | -0.35% |
| 2026-04-17 | 28.33 | 28.79 | 28.31 | 28.58 | 21.86 | qfq | 1,133,000 | 32,340,487 | 0.42% |
| 2026-04-16 | 27.93 | 28.53 | 27.79 | 28.46 | 21.77 | qfq | 1,099,900 | 31,061,350 | 2.12% |
| 2026-04-15 | 28.13 | 28.34 | 27.78 | 27.87 | 21.32 | qfq | 928,100 | 26,063,623 | -0.32% |
| 2026-04-14 | 28.15 | 28.19 | 27.61 | 27.96 | 21.38 | qfq | 955,200 | 26,628,328 | 0.07% |
| 2026-04-13 | 27.82 | 28.06 | 27.51 | 27.94 | 21.37 | qfq | 1,019,200 | 28,342,107 | -0.07% |
| 2026-04-10 | 28.00 | 28.28 | 27.76 | 27.96 | 21.38 | qfq | 1,023,900 | 28,782,327 | 0.76% |
| 2026-04-09 | 28.20 | 28.25 | 27.59 | 27.75 | 21.22 | qfq | 1,246,300 | 34,762,494 | -1.77% |
| 2026-04-08 | 27.97 | 28.30 | 27.60 | 28.25 | 21.61 | qfq | 1,605,589 | 45,027,394 | 4.01% |
| 2026-04-07 | 26.18 | 27.49 | 26.18 | 27.16 | 20.77 | qfq | 2,032,900 | 54,830,001 | 3.66% |
| 2026-04-03 | 26.82 | 27.28 | 25.91 | 26.20 | 20.04 | qfq | 1,394,400 | 36,797,804 | -2.28% |
| 2026-04-02 | 27.49 | 27.49 | 26.57 | 26.81 | 20.50 | qfq | 1,305,600 | 35,258,049 | -1.83% |
| 2026-04-01 | 27.78 | 28.06 | 27.01 | 27.31 | 20.89 | qfq | 1,885,900 | 51,682,709 | 1.68% |
| 2026-03-31 | 27.32 | 27.82 | 26.86 | 26.86 | 20.54 | qfq | 1,078,785 | 29,516,585 | -2.61% |
| 2026-03-30 | 26.94 | 27.58 | 26.70 | 27.58 | 21.09 | qfq | 1,412,500 | 38,456,864 | 1.06% |
| 2026-03-27 | 27.01 | 27.82 | 26.91 | 27.29 | 20.87 | qfq | 1,357,600 | 37,122,102 | 0.26% |
| 2026-03-26 | 28.01 | 28.18 | 26.95 | 27.22 | 20.82 | qfq | 1,613,819 | 44,156,954 | -2.47% |
| 2026-03-25 | 27.60 | 28.47 | 27.55 | 27.91 | 21.35 | qfq | 1,898,506 | 53,292,767 | 1.34% |
| 2026-03-24 | 27.07 | 27.56 | 26.19 | 27.54 | 21.06 | qfq | 2,483,500 | 66,584,683 | 4.71% |
| 2026-03-23 | 28.00 | 28.03 | 25.69 | 26.30 | 20.11 | qfq | 3,182,147 | 85,624,599 | -7.13% |
| 2026-03-20 | 29.74 | 29.74 | 28.28 | 28.32 | 21.66 | qfq | 1,970,088 | 56,744,295 | -3.08% |
| 2026-03-19 | 29.71 | 30.05 | 29.06 | 29.22 | 22.35 | qfq | 1,247,600 | 36,768,846 | -2.86% |
| 2026-03-18 | 29.46 | 30.21 | 29.31 | 30.08 | 23.01 | qfq | 1,705,000 | 50,763,030 | 3.19% |
| 2026-03-17 | 30.49 | 30.50 | 29.02 | 29.15 | 22.29 | qfq | 1,363,300 | 40,333,700 | -3.80% |
| 2026-03-16 | 29.87 | 30.32 | 29.50 | 30.30 | 23.17 | qfq | 1,443,800 | 43,415,324 | 1.30% |
| 2026-03-13 | 29.69 | 30.68 | 29.52 | 29.91 | 22.88 | qfq | 1,731,500 | 52,152,091 | 0.64% |
| 2026-03-12 | 30.46 | 30.48 | 29.52 | 29.72 | 22.73 | qfq | 1,760,641 | 52,754,202 | -2.46% |
| 2026-03-11 | 30.96 | 31.21 | 30.37 | 30.47 | 23.30 | qfq | 1,802,579 | 55,336,956 | -1.01% |
| 2026-03-10 | 29.80 | 30.82 | 29.80 | 30.78 | 23.54 | qfq | 2,178,618 | 66,456,681 | 4.23% |
| 2026-03-09 | 29.75 | 30.16 | 29.09 | 29.53 | 22.59 | qfq | 2,296,281 | 67,683,286 | -2.54% |
| 2026-03-06 | 30.15 | 30.74 | 30.01 | 30.30 | 23.17 | qfq | 2,932,682 | 89,150,142 | 1.81% |
| 2026-03-05 | 30.08 | 31.15 | 29.30 | 29.76 | 22.76 | qfq | 3,290,575 | 99,220,875 | 1.33% |
| 2026-03-04 | 27.81 | 29.87 | 27.81 | 29.37 | 22.46 | qfq | 3,839,536 | 111,068,252 | 3.93% |
| 2026-03-03 | 29.54 | 30.19 | 28.23 | 28.26 | 21.61 | qfq | 2,359,300 | 68,504,701 | -4.04% |
| 2026-03-02 | 30.59 | 30.78 | 29.00 | 29.45 | 22.52 | qfq | 2,890,300 | 85,952,013 | -5.49% |
| 2026-02-27 | 31.30 | 31.45 | 30.80 | 31.16 | 23.83 | qfq | 1,462,478 | 45,396,304 | -0.95% |
| 2026-02-26 | 31.30 | 31.55 | 31.20 | 31.46 | 24.06 | qfq | 1,601,482 | 50,167,858 | 0.35% |
| 2026-02-25 | 31.09 | 31.70 | 30.91 | 31.35 | 23.98 | qfq | 1,893,622 | 59,081,264 | 1.03% |
| 2026-02-24 | 30.97 | 31.25 | 30.80 | 31.03 | 23.73 | qfq | 2,126,022 | 65,939,646 | 1.14% |
| 2026-02-13 | 30.88 | 31.23 | 30.60 | 30.68 | 23.46 | qfq | 1,333,841 | 41,245,762 | -0.87% |
| 2026-02-12 | 30.93 | 31.45 | 30.72 | 30.95 | 23.67 | qfq | 1,785,200 | 55,536,345 | 0.00% |
| 2026-02-11 | 30.71 | 31.08 | 30.51 | 30.95 | 23.67 | qfq | 1,171,400 | 36,102,904 | 0.58% |
| 2026-02-10 | 30.91 | 30.94 | 30.66 | 30.77 | 23.53 | qfq | 1,087,679 | 33,499,423 | -0.19% |
| 2026-02-09 | 30.39 | 30.88 | 30.22 | 30.83 | 23.58 | qfq | 1,847,428 | 56,576,401 | 2.12% |
| 2026-02-06 | 29.95 | 30.46 | 29.55 | 30.19 | 23.09 | qfq | 1,672,384 | 50,366,510 | 0.97% |
| 2026-02-05 | 30.40 | 30.46 | 29.85 | 29.90 | 22.87 | qfq | 1,125,969 | 33,865,311 | -1.64% |
| 2026-02-04 | 30.63 | 30.73 | 30.00 | 30.40 | 23.25 | qfq | 1,373,400 | 41,697,237 | -0.85% |
| 2026-02-03 | 30.15 | 30.70 | 30.04 | 30.66 | 23.45 | qfq | 1,778,369 | 54,190,962 | 2.20% |
| 2026-02-02 | 29.88 | 30.95 | 29.79 | 30.00 | 22.94 | qfq | 2,586,045 | 78,544,692 | 0.44% |
| 2026-01-30 | 30.13 | 30.36 | 29.70 | 29.87 | 22.85 | qfq | 2,133,282 | 63,965,101 | -0.70% |
| 2026-01-29 | 30.18 | 30.93 | 29.80 | 30.08 | 23.01 | qfq | 2,898,208 | 88,024,031 | -0.10% |
| 2026-01-28 | 30.50 | 31.36 | 29.96 | 30.11 | 23.03 | qfq | 2,905,300 | 88,374,602 | -2.30% |
| 2026-01-27 | 30.41 | 30.84 | 29.08 | 30.82 | 23.57 | qfq | 3,438,445 | 102,871,590 | 1.35% |
| 2026-01-26 | 30.95 | 30.96 | 30.05 | 30.41 | 23.26 | qfq | 2,254,300 | 68,632,479 | -1.27% |
| 2026-01-23 | 31.03 | 31.38 | 30.55 | 30.80 | 23.56 | qfq | 2,139,600 | 65,779,502 | -0.87% |
| 2026-01-22 | 30.75 | 31.28 | 30.47 | 31.07 | 23.76 | qfq | 2,519,200 | 77,825,652 | 1.44% |
| 2026-01-21 | 29.78 | 30.72 | 29.77 | 30.63 | 23.43 | qfq | 3,163,300 | 96,130,379 | 1.83% |
| 2026-01-20 | 30.38 | 30.80 | 29.88 | 30.08 | 23.01 | qfq | 3,131,881 | 94,848,470 | -1.05% |
| 2026-01-19 | 30.79 | 31.04 | 29.83 | 30.40 | 23.25 | qfq | 4,292,181 | 130,075,159 | -2.25% |
| 2026-01-16 | 29.98 | 31.40 | 29.59 | 31.10 | 23.79 | qfq | 5,894,021 | 181,277,612 | 3.84% |
| 2026-01-15 | 29.46 | 30.40 | 29.43 | 29.95 | 22.91 | qfq | 2,582,686 | 77,216,862 | 0.88% |
| 2026-01-14 | 29.41 | 30.09 | 28.99 | 29.69 | 22.71 | qfq | 3,765,028 | 111,428,244 | 0.81% |
| 2026-01-13 | 29.08 | 29.88 | 28.91 | 29.45 | 22.52 | qfq | 3,904,597 | 115,449,642 | 1.27% |
| 2026-01-12 | 28.62 | 29.24 | 28.46 | 29.08 | 22.24 | qfq | 2,623,000 | 75,862,361 | 1.54% |
| 2026-01-09 | 28.42 | 28.65 | 28.22 | 28.64 | 21.90 | qfq | 1,985,948 | 56,601,033 | 0.77% |
| 2026-01-08 | 28.35 | 28.64 | 28.16 | 28.42 | 21.74 | qfq | 2,085,600 | 59,335,574 | 0.60% |
| 2026-01-07 | 28.42 | 28.65 | 28.19 | 28.25 | 21.61 | qfq | 1,384,500 | 39,324,993 | -0.77% |
| 2026-01-06 | 28.37 | 28.77 | 28.23 | 28.47 | 21.77 | qfq | 2,099,929 | 59,690,770 | 0.64% |
| 2026-01-05 | 28.24 | 28.77 | 27.80 | 28.29 | 21.64 | qfq | 2,899,231 | 81,806,231 | 0.68% |
| 2025-12-31 | 27.74 | 28.34 | 27.51 | 28.10 | 21.49 | qfq | 2,184,266 | 61,147,312 | 1.44% |
| 2025-12-30 | 27.44 | 28.02 | 27.27 | 27.70 | 21.19 | qfq | 2,144,548 | 59,514,049 | 0.36% |
| 2025-12-29 | 27.56 | 27.65 | 27.21 | 27.60 | 21.11 | qfq | 1,375,923 | 37,785,769 | 1.10% |
| 2025-12-26 | 27.85 | 27.91 | 27.26 | 27.30 | 20.88 | qfq | 1,692,900 | 46,652,295 | -1.52% |
| 2025-12-25 | 27.59 | 27.87 | 27.25 | 27.72 | 21.20 | qfq | 1,966,902 | 54,243,667 | 0.43% |
| 2025-12-24 | 26.66 | 27.92 | 26.66 | 27.60 | 21.11 | qfq | 2,645,893 | 72,927,409 | 3.18% |
| 2025-12-23 | 26.74 | 27.09 | 26.72 | 26.75 | 20.46 | qfq | 865,700 | 23,251,507 | -0.19% |
| 2025-12-22 | 26.86 | 27.26 | 26.72 | 26.80 | 20.50 | qfq | 1,227,800 | 33,122,683 | 0.11% |
| 2025-12-19 | 26.10 | 26.85 | 26.10 | 26.77 | 20.47 | qfq | 1,471,386 | 39,169,564 | 2.25% |
| 2025-12-18 | 25.50 | 26.52 | 25.44 | 26.18 | 20.02 | qfq | 1,585,457 | 41,547,814 | 2.31% |
| 2025-12-17 | 25.46 | 25.79 | 24.91 | 25.59 | 19.57 | qfq | 1,550,709 | 39,254,625 | 0.51% |
| 2025-12-16 | 25.87 | 26.13 | 25.45 | 25.46 | 19.47 | qfq | 1,394,100 | 35,749,130 | -1.55% |
| 2025-12-15 | 26.06 | 26.31 | 25.84 | 25.86 | 19.78 | qfq | 1,510,900 | 39,312,699 | -1.75% |
| 2025-12-12 | 26.33 | 26.82 | 26.16 | 26.32 | 20.13 | qfq | 1,094,300 | 28,990,892 | 0.00% |
| 2025-12-11 | 27.09 | 27.20 | 26.25 | 26.32 | 20.13 | qfq | 1,327,029 | 35,438,857 | -2.55% |
| 2025-12-10 | 27.23 | 27.43 | 26.80 | 27.01 | 20.66 | qfq | 1,199,200 | 32,465,309 | -1.03% |
| 2025-12-09 | 27.24 | 27.59 | 27.01 | 27.29 | 20.87 | qfq | 1,223,260 | 33,433,238 | 0.18% |
| 2025-12-08 | 27.08 | 27.43 | 26.98 | 27.24 | 20.83 | qfq | 1,369,900 | 37,258,153 | 0.78% |
| 2025-12-05 | 26.49 | 27.16 | 26.36 | 27.03 | 20.67 | qfq | 1,311,743 | 35,179,020 | 1.81% |
| 2025-12-04 | 26.81 | 26.87 | 26.10 | 26.55 | 20.31 | qfq | 1,203,800 | 31,856,237 | -0.97% |
| 2025-12-03 | 27.05 | 27.31 | 26.63 | 26.81 | 20.50 | qfq | 1,015,300 | 27,215,380 | -1.14% |
| 2025-12-02 | 27.44 | 27.44 | 26.91 | 27.12 | 20.74 | qfq | 943,937 | 25,556,827 | -0.80% |
| 2025-12-01 | 27.07 | 27.75 | 27.02 | 27.34 | 20.91 | qfq | 1,520,800 | 41,623,477 | 1.30% |
| 2025-11-28 | 26.75 | 27.06 | 26.49 | 26.99 | 20.64 | qfq | 976,859 | 26,202,002 | 0.90% |
| 2025-11-27 | 26.43 | 26.92 | 26.27 | 26.75 | 20.46 | qfq | 1,120,900 | 29,934,410 | 1.83% |
| 2025-11-26 | 26.63 | 27.05 | 26.26 | 26.27 | 20.09 | qfq | 1,430,700 | 38,125,140 | -1.13% |
| 2025-11-25 | 26.50 | 26.98 | 26.39 | 26.57 | 20.32 | qfq | 1,215,194 | 32,535,434 | 0.72% |
| 2025-11-24 | 26.16 | 26.55 | 25.78 | 26.38 | 20.18 | qfq | 1,824,555 | 47,780,306 | 2.53% |
| 2025-11-21 | 26.91 | 27.09 | 25.58 | 25.73 | 19.68 | qfq | 2,266,216 | 59,299,878 | -4.38% |
| 2025-11-20 | 27.07 | 27.38 | 26.71 | 26.91 | 20.58 | qfq | 1,454,600 | 39,240,224 | -0.30% |
| 2025-11-19 | 28.19 | 28.21 | 26.93 | 26.99 | 20.64 | qfq | 1,908,374 | 52,227,482 | -3.98% |
| 2025-11-18 | 28.64 | 28.64 | 27.95 | 28.11 | 21.50 | qfq | 1,677,202 | 47,184,838 | -1.85% |
| 2025-11-17 | 28.28 | 28.98 | 28.00 | 28.64 | 21.90 | qfq | 2,013,654 | 57,384,426 | 2.36% |
| 2025-11-14 | 27.90 | 28.40 | 27.81 | 27.98 | 21.40 | qfq | 1,540,057 | 43,368,160 | 0.18% |
| 2025-11-13 | 28.02 | 28.02 | 27.60 | 27.93 | 21.36 | qfq | 1,352,176 | 37,625,830 | 0.36% |
| 2025-11-12 | 28.07 | 28.63 | 27.60 | 27.83 | 21.28 | qfq | 2,106,350 | 59,057,525 | -0.86% |
| 2025-11-11 | 28.12 | 28.30 | 27.90 | 28.07 | 21.47 | qfq | 1,413,109 | 39,701,457 | 0.29% |
| 2025-11-10 | 28.30 | 28.37 | 27.90 | 27.99 | 21.41 | qfq | 1,358,880 | 38,105,490 | -0.74% |
| 2025-11-07 | 28.70 | 28.70 | 28.12 | 28.20 | 21.57 | qfq | 1,461,544 | 41,360,967 | -1.57% |
| 2025-11-06 | 28.56 | 28.78 | 28.20 | 28.65 | 21.91 | qfq | 1,418,300 | 40,435,379 | 0.70% |
| 2025-11-05 | 28.53 | 28.77 | 28.23 | 28.45 | 21.76 | qfq | 1,618,426 | 46,134,869 | -0.28% |
| 2025-11-04 | 29.00 | 29.00 | 28.41 | 28.53 | 21.82 | qfq | 1,244,300 | 35,632,702 | -1.59% |
| 2025-11-03 | 28.81 | 29.15 | 28.68 | 28.99 | 22.17 | qfq | 1,435,136 | 41,552,959 | 0.62% |
| 2025-10-31 | 28.80 | 29.21 | 28.80 | 28.81 | 22.03 | qfq | 1,407,645 | 40,805,652 | 0.07% |
| 2025-10-30 | 29.53 | 29.53 | 28.75 | 28.79 | 22.02 | qfq | 1,663,745 | 48,342,063 | -1.97% |
| 2025-10-29 | 29.40 | 29.61 | 29.15 | 29.37 | 22.46 | qfq | 1,838,611 | 53,968,947 | -0.47% |
| 2025-10-28 | 29.43 | 29.63 | 29.23 | 29.51 | 22.57 | qfq | 1,841,423 | 54,211,022 | 0.27% |
| 2025-10-27 | 29.60 | 29.69 | 29.05 | 29.43 | 22.51 | qfq | 2,252,789 | 66,162,878 | 0.14% |
| 2025-10-24 | 28.45 | 29.68 | 28.40 | 29.39 | 22.48 | qfq | 3,070,704 | 89,869,845 | 3.30% |
| 2025-10-23 | 27.95 | 28.68 | 27.80 | 28.45 | 21.76 | qfq | 2,669,662 | 75,731,758 | 1.39% |
| 2025-10-22 | 27.84 | 28.56 | 27.54 | 28.06 | 21.46 | qfq | 2,315,000 | 65,193,082 | 1.15% |
| 2025-10-21 | 27.18 | 27.78 | 26.87 | 27.74 | 21.22 | qfq | 1,786,800 | 49,008,836 | 2.51% |
| 2025-10-20 | 26.22 | 27.17 | 26.22 | 27.06 | 20.70 | qfq | 2,074,748 | 55,899,564 | 3.24% |
| 2025-10-17 | 27.09 | 27.09 | 26.20 | 26.21 | 20.05 | qfq | 1,862,975 | 49,475,817 | -2.71% |
| 2025-10-16 | 27.55 | 27.62 | 26.88 | 26.94 | 20.60 | qfq | 1,910,892 | 51,875,231 | -2.00% |
| 2025-10-15 | 27.19 | 27.65 | 27.10 | 27.49 | 21.02 | qfq | 1,551,011 | 42,528,196 | 1.29% |
| 2025-10-14 | 27.97 | 28.04 | 26.97 | 27.14 | 20.76 | qfq | 2,735,600 | 75,006,992 | -2.06% |
| 2025-10-13 | 27.49 | 27.93 | 26.42 | 27.71 | 21.19 | qfq | 3,120,559 | 85,883,060 | -1.77% |
| 2025-10-10 | 28.33 | 28.67 | 28.12 | 28.21 | 21.58 | qfq | 2,350,800 | 66,550,857 | -0.56% |
| 2025-10-09 | 28.48 | 28.73 | 28.25 | 28.37 | 21.70 | qfq | 2,611,601 | 74,296,551 | -0.04% |
| 2025-09-30 | 28.67 | 28.96 | 28.36 | 28.38 | 21.71 | qfq | 2,330,659 | 66,488,956 | -1.49% |
| 2025-09-29 | 28.65 | 29.15 | 28.36 | 28.81 | 22.03 | qfq | 2,240,100 | 64,459,680 | 1.27% |
| 2025-09-26 | 29.15 | 29.27 | 28.44 | 28.45 | 21.76 | qfq | 2,589,700 | 74,463,826 | -2.50% |
| 2025-09-25 | 30.01 | 30.04 | 29.09 | 29.18 | 22.32 | qfq | 2,455,800 | 72,420,880 | -2.44% |
| 2025-09-24 | 29.70 | 29.96 | 29.30 | 29.91 | 22.88 | qfq | 2,439,600 | 72,588,212 | 0.20% |
| 2025-09-23 | 30.51 | 30.58 | 28.98 | 29.85 | 22.83 | qfq | 3,809,959 | 112,723,041 | -2.20% |
| 2025-09-22 | 29.99 | 30.79 | 29.75 | 30.52 | 23.34 | qfq | 3,243,700 | 98,314,459 | 2.42% |
| 2025-09-19 | 30.90 | 30.98 | 29.66 | 29.80 | 22.79 | qfq | 4,243,400 | 127,883,052 | -2.96% |
| 2025-09-18 | 31.63 | 32.11 | 30.39 | 30.71 | 23.49 | qfq | 6,108,101 | 191,721,074 | -4.03% |
| 2025-09-17 | 33.51 | 34.22 | 31.94 | 32.00 | 24.47 | qfq | 9,700,548 | 317,895,328 | -3.12% |
| 2025-09-16 | 30.99 | 33.35 | 30.38 | 33.03 | 25.26 | qfq | 11,018,323 | 350,442,921 | 6.21% |
| 2025-09-15 | 30.07 | 31.60 | 29.98 | 31.10 | 23.79 | qfq | 8,583,968 | 265,732,113 | 6.11% |
| 2025-09-12 | 29.92 | 29.98 | 29.31 | 29.31 | 22.42 | qfq | 2,015,766 | 59,659,799 | -2.07% |
| 2025-09-11 | 29.00 | 30.00 | 28.42 | 29.93 | 22.89 | qfq | 3,417,389 | 100,400,855 | 3.24% |
| 2025-09-10 | 29.25 | 29.57 | 28.90 | 28.99 | 22.17 | qfq | 1,764,200 | 51,470,952 | -0.96% |
| 2025-09-09 | 29.46 | 29.70 | 28.95 | 29.27 | 22.39 | qfq | 2,103,050 | 61,527,482 | -0.64% |
| 2025-09-08 | 29.27 | 29.58 | 29.02 | 29.46 | 22.53 | qfq | 2,798,550 | 82,128,298 | 0.61% |
| 2025-09-05 | 29.18 | 29.66 | 28.67 | 29.28 | 22.39 | qfq | 2,849,300 | 83,172,794 | 0.76% |
| 2025-09-04 | 28.49 | 29.67 | 28.49 | 29.06 | 22.23 | qfq | 4,010,100 | 116,597,491 | 1.89% |
| 2025-09-03 | 29.48 | 29.78 | 28.38 | 28.52 | 21.81 | qfq | 2,455,793 | 71,245,867 | -3.52% |
| 2025-09-02 | 30.01 | 30.12 | 28.33 | 29.56 | 22.61 | qfq | 4,814,250 | 140,200,862 | -1.24% |
| 2025-09-01 | 30.14 | 30.57 | 29.74 | 29.93 | 22.89 | qfq | 2,993,047 | 89,937,845 | 0.13% |
| 2025-08-29 | 30.50 | 30.50 | 29.50 | 29.89 | 22.86 | qfq | 4,040,780 | 120,903,175 | -2.10% |
| 2025-08-28 | 30.68 | 31.27 | 29.24 | 30.53 | 23.35 | qfq | 5,569,503 | 168,125,981 | -0.42% |
| 2025-08-27 | 31.48 | 32.22 | 30.66 | 30.66 | 23.45 | qfq | 5,389,832 | 170,336,223 | -1.48% |
| 2025-08-26 | 31.22 | 31.64 | 30.87 | 31.12 | 23.80 | qfq | 2,826,900 | 88,499,492 | -0.54% |
| 2025-08-25 | 31.56 | 31.83 | 30.98 | 31.29 | 23.93 | qfq | 4,517,700 | 141,742,356 | -0.86% |
| 2025-08-22 | 31.84 | 31.93 | 31.21 | 31.56 | 24.14 | qfq | 3,542,001 | 111,412,956 | -0.47% |
| 2025-08-21 | 31.75 | 32.75 | 30.96 | 31.71 | 24.25 | qfq | 6,090,277 | 193,544,779 | -0.13% |
| 2025-08-20 | 32.10 | 32.10 | 31.13 | 31.75 | 24.28 | qfq | 5,737,088 | 181,283,796 | -1.76% |
| 2025-08-19 | 31.40 | 32.83 | 31.05 | 32.32 | 24.72 | qfq | 9,773,338 | 312,615,915 | 2.83% |
| 2025-08-18 | 31.20 | 31.67 | 30.72 | 31.43 | 24.04 | qfq | 6,732,778 | 210,168,823 | 1.09% |
| 2025-08-15 | 29.76 | 31.30 | 29.55 | 31.09 | 23.78 | qfq | 7,469,354 | 228,965,714 | 5.60% |
| 2025-08-14 | 30.39 | 30.39 | 29.35 | 29.44 | 22.52 | qfq | 3,451,300 | 102,717,021 | -2.71% |
| 2025-08-13 | 30.11 | 30.35 | 29.86 | 30.26 | 23.14 | qfq | 3,509,950 | 105,731,960 | 0.67% |
| 2025-08-12 | 30.33 | 30.53 | 29.83 | 30.06 | 22.99 | qfq | 3,369,660 | 101,293,851 | -1.15% |
| 2025-08-11 | 30.01 | 30.57 | 29.90 | 30.41 | 23.26 | qfq | 3,992,760 | 120,922,912 | 1.50% |
| 2025-08-08 | 30.16 | 30.38 | 29.82 | 29.96 | 22.91 | qfq | 3,803,110 | 114,137,352 | -1.48% |
| 2025-08-07 | 30.26 | 30.77 | 30.04 | 30.41 | 23.26 | qfq | 5,716,271 | 173,540,062 | 0.03% |
| 2025-08-06 | 29.59 | 30.87 | 29.42 | 30.40 | 23.25 | qfq | 6,973,200 | 210,804,351 | 2.70% |
| 2025-08-05 | 29.12 | 29.68 | 28.91 | 29.60 | 22.64 | qfq | 4,569,863 | 134,261,600 | 2.42% |
| 2025-08-04 | 28.36 | 28.91 | 28.26 | 28.90 | 22.10 | qfq | 2,963,757 | 85,040,024 | 1.01% |
| 2025-08-01 | 28.48 | 28.65 | 28.22 | 28.61 | 21.88 | qfq | 3,217,313 | 91,711,765 | 0.92% |
| 2025-07-31 | 28.62 | 29.17 | 28.17 | 28.35 | 21.68 | qfq | 4,514,100 | 129,385,686 | -0.94% |
| 2025-07-30 | 29.64 | 29.79 | 28.35 | 28.62 | 21.89 | qfq | 6,816,934 | 196,932,649 | -4.34% |
| 2025-07-29 | 30.24 | 30.65 | 29.53 | 29.92 | 22.88 | qfq | 7,541,109 | 225,116,247 | -2.38% |
| 2025-07-28 | 29.80 | 30.93 | 29.40 | 30.65 | 23.44 | qfq | 11,401,745 | 345,885,242 | 4.64% |
| 2025-07-25 | 29.50 | 30.30 | 28.92 | 29.29 | 22.40 | qfq | 11,734,808 | 344,714,208 | -3.27% |
| 2025-07-24 | 29.03 | 32.40 | 28.32 | 30.28 | 23.16 | qfq | 17,723,332 | 535,536,414 | 6.51% |
| 2025-07-23 | 27.82 | 29.01 | 27.44 | 28.43 | 21.74 | qfq | 6,716,002 | 189,321,733 | 2.34% |
| 2025-07-22 | 27.70 | 27.88 | 27.37 | 27.78 | 21.25 | qfq | 3,848,952 | 106,384,472 | -0.11% |
| 2025-07-21 | 27.73 | 27.90 | 27.45 | 27.81 | 21.27 | qfq | 3,312,775 | 91,654,280 | 0.54% |
| 2025-07-18 | 27.76 | 27.77 | 27.31 | 27.66 | 21.15 | qfq | 2,893,700 | 79,633,877 | 0.07% |
| 2025-07-17 | 27.00 | 27.90 | 26.90 | 27.64 | 21.14 | qfq | 4,601,924 | 126,710,620 | 2.18% |
| 2025-07-16 | 26.96 | 27.20 | 26.70 | 27.05 | 20.69 | qfq | 2,101,050 | 56,798,846 | 0.26% |
| 2025-07-15 | 27.16 | 27.20 | 26.54 | 26.98 | 20.63 | qfq | 2,501,600 | 67,133,608 | -0.26% |
| 2025-07-14 | 26.70 | 27.16 | 26.60 | 27.05 | 20.69 | qfq | 1,986,450 | 53,532,258 | 0.97% |
| 2025-07-11 | 26.97 | 27.26 | 26.67 | 26.79 | 20.49 | qfq | 2,468,900 | 66,196,824 | -0.78% |
| 2025-07-10 | 27.36 | 27.37 | 26.72 | 27.00 | 20.65 | qfq | 3,247,650 | 87,644,160 | -1.46% |
| 2025-07-09 | 27.09 | 27.75 | 26.95 | 27.40 | 20.96 | qfq | 5,083,650 | 138,960,224 | 1.22% |
| 2025-07-08 | 26.40 | 27.09 | 26.25 | 27.07 | 20.70 | qfq | 3,581,016 | 96,072,461 | 2.54% |
| 2025-07-07 | 26.15 | 26.46 | 26.11 | 26.40 | 20.19 | qfq | 1,733,500 | 45,614,442 | 0.46% |
| 2025-07-04 | 26.66 | 26.70 | 26.20 | 26.28 | 20.10 | qfq | 2,241,500 | 59,169,534 | -1.43% |
| 2025-07-03 | 26.65 | 26.75 | 26.42 | 26.66 | 20.39 | qfq | 2,093,300 | 55,677,221 | 0.08% |
| 2025-07-02 | 26.63 | 26.90 | 26.32 | 26.64 | 20.37 | qfq | 3,028,200 | 80,498,822 | -0.89% |
| 2025-07-01 | 26.73 | 27.02 | 26.58 | 26.88 | 20.56 | qfq | 3,561,950 | 95,484,364 | 0.56% |
| 2025-06-30 | 26.35 | 26.80 | 26.35 | 26.73 | 20.44 | qfq | 3,751,800 | 99,945,457 | 1.52% |
| 2025-06-27 | 26.20 | 26.53 | 26.06 | 26.33 | 20.14 | qfq | 3,602,075 | 94,670,744 | 0.88% |
| 2025-06-26 | 26.44 | 26.50 | 26.02 | 26.10 | 19.96 | qfq | 3,660,775 | 96,038,821 | -0.34% |
| 2025-06-25 | 26.39 | 26.70 | 25.94 | 26.19 | 20.03 | qfq | 5,052,900 | 132,596,676 | 1.59% |
| 2025-06-24 | 25.02 | 25.82 | 25.02 | 25.78 | 19.72 | qfq | 2,297,900 | 58,830,825 | 3.08% |
| 2025-06-23 | 24.46 | 25.09 | 24.20 | 25.01 | 19.13 | qfq | 1,703,600 | 42,236,894 | 1.92% |
| 2025-06-20 | 24.65 | 25.00 | 24.33 | 24.54 | 18.77 | qfq | 1,591,138 | 39,214,420 | -0.12% |
| 2025-06-19 | 25.05 | 25.43 | 24.49 | 24.57 | 18.79 | qfq | 1,989,956 | 49,508,201 | -2.31% |
| 2025-06-18 | 24.86 | 25.15 | 24.61 | 25.15 | 19.24 | qfq | 1,648,100 | 41,030,785 | 0.48% |
| 2025-06-17 | 25.13 | 25.37 | 24.82 | 25.03 | 19.14 | qfq | 1,854,700 | 46,519,896 | -0.44% |
| 2025-06-16 | 24.88 | 25.38 | 24.75 | 25.14 | 19.23 | qfq | 1,810,100 | 45,622,540 | 1.13% |
| 2025-06-13 | 25.93 | 25.93 | 24.74 | 24.86 | 19.01 | qfq | 3,747,700 | 94,191,358 | -4.49% |
| 2025-06-12 | 25.58 | 26.10 | 25.36 | 26.03 | 19.91 | qfq | 2,348,700 | 60,619,192 | 1.28% |
| 2025-06-11 | 25.44 | 26.04 | 25.44 | 25.70 | 19.66 | qfq | 2,071,200 | 53,414,576 | 0.94% |
| 2025-06-10 | 26.07 | 26.20 | 25.02 | 25.46 | 19.47 | qfq | 3,325,900 | 85,033,759 | -3.34% |
| 2025-06-09 | 26.17 | 26.55 | 26.12 | 26.34 | 19.92 | qfq | 2,152,400 | 56,727,252 | 0.88% |
| 2025-06-06 | 26.11 | 26.28 | 25.78 | 26.11 | 19.75 | qfq | 1,932,033 | 50,266,778 | -0.84% |
| 2025-06-05 | 26.00 | 26.37 | 25.63 | 26.33 | 19.92 | qfq | 2,841,400 | 74,141,916 | 1.15% |
| 2025-06-04 | 25.91 | 26.09 | 25.80 | 26.03 | 19.69 | qfq | 2,054,600 | 53,376,058 | 0.74% |
| 2025-06-03 | 25.88 | 26.12 | 25.61 | 25.84 | 19.55 | qfq | 2,699,000 | 69,921,191 | 0.16% |
| 2025-05-30 | 27.00 | 27.00 | 25.78 | 25.80 | 19.52 | qfq | 3,453,800 | 90,242,787 | -4.27% |
| 2025-05-29 | 26.68 | 27.25 | 26.68 | 26.95 | 20.39 | qfq | 2,610,400 | 70,554,234 | 0.71% |
| 2025-05-28 | 27.15 | 27.44 | 26.66 | 26.76 | 20.24 | qfq | 2,137,700 | 57,544,498 | -1.25% |
| 2025-05-27 | 27.53 | 27.70 | 26.86 | 27.10 | 20.50 | qfq | 2,976,552 | 80,674,540 | -2.06% |
| 2025-05-26 | 27.45 | 27.90 | 27.35 | 27.67 | 20.93 | qfq | 2,650,400 | 73,141,416 | 1.21% |
| 2025-05-23 | 27.88 | 28.57 | 27.23 | 27.34 | 20.68 | qfq | 4,144,600 | 115,175,198 | 0.00% |
| 2025-05-22 | 28.40 | 28.50 | 27.31 | 27.34 | 20.68 | qfq | 6,160,420 | 171,360,380 | -4.07% |
| 2025-05-21 | 29.69 | 29.88 | 28.35 | 28.50 | 21.56 | qfq | 6,490,919 | 187,567,695 | -5.32% |
| 2025-05-20 | 29.81 | 30.36 | 28.61 | 30.10 | 22.77 | qfq | 7,440,000 | 220,639,992 | 0.37% |
| 2025-05-19 | 31.67 | 31.67 | 29.69 | 29.99 | 22.68 | qfq | 9,641,600 | 291,907,438 | -2.63% |
| 2025-05-16 | 28.41 | 32.78 | 27.77 | 30.80 | 23.30 | qfq | 17,399,019 | 528,327,997 | 7.32% |
| 2025-05-15 | 27.00 | 29.45 | 26.26 | 28.70 | 21.71 | qfq | 10,394,099 | 289,837,273 | 7.17% |
| 2025-05-14 | 26.40 | 27.22 | 26.17 | 26.78 | 20.26 | qfq | 6,073,699 | 162,276,855 | 2.53% |
| 2025-05-13 | 26.80 | 26.90 | 26.07 | 26.12 | 19.76 | qfq | 3,608,443 | 95,064,835 | -0.99% |
| 2025-05-12 | 25.88 | 26.68 | 25.81 | 26.38 | 19.95 | qfq | 5,606,200 | 146,786,462 | 1.89% |
| 2025-05-09 | 26.99 | 26.99 | 25.73 | 25.89 | 19.58 | qfq | 9,067,426 | 237,198,595 | -6.87% |
| 2025-05-08 | 25.16 | 29.67 | 25.06 | 27.80 | 21.03 | qfq | 12,014,800 | 331,485,691 | 10.98% |
| 2025-05-07 | 25.00 | 25.22 | 24.75 | 25.05 | 18.95 | qfq | 2,175,100 | 54,440,822 | 0.97% |
| 2025-05-06 | 24.37 | 24.81 | 24.36 | 24.81 | 18.77 | qfq | 1,768,600 | 43,552,109 | 2.73% |
| 2025-04-30 | 23.73 | 24.28 | 23.49 | 24.15 | 18.27 | qfq | 2,336,700 | 56,111,527 | 2.77% |
| 2025-04-29 | 22.63 | 23.74 | 22.63 | 23.50 | 17.78 | qfq | 2,676,660 | 62,592,909 | 3.57% |
| 2025-04-28 | 23.18 | 23.36 | 22.68 | 22.69 | 17.16 | qfq | 1,594,700 | 36,473,874 | -2.24% |
| 2025-04-25 | 23.35 | 23.40 | 23.00 | 23.21 | 17.56 | qfq | 1,313,800 | 30,481,410 | 0.30% |
| 2025-04-24 | 23.28 | 23.56 | 22.80 | 23.14 | 17.50 | qfq | 1,872,300 | 43,422,460 | -0.69% |
| 2025-04-23 | 22.85 | 23.45 | 22.72 | 23.30 | 17.62 | qfq | 1,851,000 | 42,931,537 | 3.05% |
| 2025-04-22 | 22.50 | 22.82 | 22.44 | 22.61 | 17.10 | qfq | 1,452,600 | 32,868,194 | -0.44% |
| 2025-04-21 | 21.93 | 22.88 | 21.92 | 22.71 | 17.18 | qfq | 2,419,800 | 54,418,324 | 2.85% |
| 2025-04-18 | 21.84 | 22.43 | 21.60 | 22.08 | 16.70 | qfq | 1,992,159 | 43,747,217 | 1.01% |
| 2025-04-17 | 21.55 | 22.20 | 21.29 | 21.86 | 16.54 | qfq | 1,648,500 | 36,176,268 | 1.39% |
| 2025-04-16 | 22.13 | 22.15 | 21.17 | 21.56 | 16.31 | qfq | 1,697,943 | 36,694,541 | -2.58% |
| 2025-04-15 | 22.03 | 22.27 | 21.85 | 22.13 | 16.74 | qfq | 1,596,100 | 35,186,621 | 0.45% |
| 2025-04-14 | 22.08 | 22.57 | 22.02 | 22.03 | 16.66 | qfq | 1,577,700 | 35,105,930 | 1.66% |
| 2025-04-11 | 21.33 | 21.90 | 21.06 | 21.67 | 16.39 | qfq | 2,056,668 | 44,489,513 | 1.69% |
| 2025-04-10 | 21.01 | 21.93 | 21.01 | 21.31 | 16.12 | qfq | 2,742,500 | 59,017,286 | 4.46% |
| 2025-04-09 | 19.71 | 20.68 | 17.81 | 20.40 | 15.43 | qfq | 3,735,176 | 72,851,008 | 2.26% |
| 2025-04-08 | 20.18 | 21.05 | 19.32 | 19.95 | 15.09 | qfq | 3,639,908 | 73,016,088 | -0.70% |
| 2025-04-07 | 23.17 | 23.86 | 20.09 | 20.09 | 15.20 | qfq | 3,746,600 | 79,470,293 | -19.99% |
| 2025-04-03 | 25.50 | 25.75 | 24.80 | 25.11 | 18.99 | qfq | 1,726,200 | 43,607,127 | -2.49% |
| 2025-04-02 | 25.40 | 26.07 | 25.28 | 25.75 | 19.48 | qfq | 1,835,200 | 47,323,955 | 1.50% |
| 2025-04-01 | 25.53 | 26.05 | 25.32 | 25.37 | 19.19 | qfq | 1,808,400 | 46,353,092 | 0.48% |
| 2025-03-31 | 25.17 | 25.46 | 24.42 | 25.25 | 19.10 | qfq | 2,609,200 | 65,057,654 | -1.02% |
| 2025-03-28 | 26.18 | 26.59 | 25.50 | 25.51 | 19.30 | qfq | 2,323,200 | 60,171,275 | -2.56% |
| 2025-03-27 | 26.81 | 26.81 | 25.90 | 26.18 | 19.80 | qfq | 2,315,600 | 60,836,769 | -2.35% |
| 2025-03-26 | 26.11 | 27.19 | 25.85 | 26.81 | 20.28 | qfq | 2,804,500 | 75,130,601 | 2.84% |
| 2025-03-25 | 26.45 | 26.63 | 25.67 | 26.07 | 19.72 | qfq | 2,760,170 | 72,089,943 | -1.44% |
| 2025-03-24 | 27.82 | 28.10 | 25.83 | 26.45 | 20.01 | qfq | 4,400,269 | 117,542,973 | -4.75% |
| 2025-03-21 | 28.70 | 28.89 | 27.72 | 27.77 | 21.01 | qfq | 4,830,079 | 135,074,703 | -4.08% |
| 2025-03-20 | 29.00 | 29.32 | 28.66 | 28.95 | 21.90 | qfq | 7,673,190 | 222,508,371 | -1.56% |
| 2025-03-19 | 29.20 | 30.68 | 29.16 | 29.41 | 22.25 | qfq | 11,633,879 | 345,631,110 | 0.68% |
| 2025-03-18 | 27.56 | 30.56 | 27.39 | 29.21 | 22.09 | qfq | 11,301,536 | 327,733,602 | 5.87% |
| 2025-03-17 | 27.22 | 27.63 | 26.84 | 27.59 | 20.87 | qfq | 3,560,890 | 97,364,017 | 1.58% |
| 2025-03-14 | 26.83 | 27.25 | 26.16 | 27.16 | 20.54 | qfq | 3,217,035 | 86,241,568 | 1.57% |
| 2025-03-13 | 27.40 | 27.48 | 26.29 | 26.74 | 20.23 | qfq | 4,135,025 | 110,587,338 | -2.80% |
| 2025-03-12 | 27.99 | 27.99 | 27.47 | 27.51 | 20.81 | qfq | 3,479,900 | 96,326,076 | -0.58% |
| 2025-03-11 | 27.35 | 27.71 | 27.00 | 27.67 | 20.93 | qfq | 4,375,000 | 119,886,754 | -0.75% |
| 2025-03-10 | 28.64 | 28.84 | 27.66 | 27.88 | 21.09 | qfq | 4,952,800 | 138,782,000 | -1.97% |
| 2025-03-07 | 28.35 | 29.28 | 28.02 | 28.44 | 21.51 | qfq | 7,019,122 | 200,082,757 | -0.80% |
| 2025-03-06 | 27.86 | 28.78 | 27.86 | 28.67 | 21.69 | qfq | 9,539,755 | 271,789,102 | 2.83% |
| 2025-03-05 | 27.40 | 28.08 | 27.09 | 27.88 | 21.09 | qfq | 8,224,623 | 226,786,168 | 1.57% |
| 2025-03-04 | 27.06 | 28.41 | 26.88 | 27.45 | 20.76 | qfq | 8,863,616 | 245,052,596 | -0.80% |
| 2025-03-03 | 28.22 | 29.65 | 26.61 | 27.67 | 20.93 | qfq | 13,726,227 | 382,293,268 | -2.64% |
| 2025-02-28 | 31.68 | 33.88 | 28.30 | 28.42 | 21.50 | qfq | 21,747,455 | 687,083,469 | -8.50% |
| 2025-02-27 | 25.90 | 31.06 | 25.90 | 31.06 | 23.49 | qfq | 16,325,522 | 497,492,842 | 20.02% |
| 2025-02-26 | 26.19 | 26.20 | 25.75 | 25.88 | 19.58 | qfq | 1,932,157 | 50,119,221 | 0.47% |
| 2025-02-25 | 25.37 | 25.99 | 25.24 | 25.76 | 19.49 | qfq | 1,920,864 | 49,455,645 | 0.39% |
| 2025-02-24 | 25.63 | 25.82 | 25.14 | 25.66 | 19.41 | qfq | 1,707,094 | 43,617,770 | 0.16% |
| 2025-02-21 | 25.61 | 25.95 | 25.43 | 25.62 | 19.38 | qfq | 2,229,268 | 57,129,912 | 0.04% |
| 2025-02-20 | 24.95 | 25.85 | 24.92 | 25.61 | 19.37 | qfq | 2,630,100 | 67,000,091 | 2.44% |
| 2025-02-19 | 24.16 | 25.08 | 24.11 | 25.00 | 18.91 | qfq | 1,774,776 | 44,031,377 | 3.48% |
| 2025-02-18 | 24.96 | 25.09 | 24.08 | 24.16 | 18.28 | qfq | 1,391,500 | 34,226,491 | -3.09% |
| 2025-02-17 | 24.37 | 25.04 | 24.37 | 24.93 | 18.86 | qfq | 1,501,876 | 37,289,934 | 2.38% |
| 2025-02-14 | 24.54 | 24.88 | 24.30 | 24.35 | 18.42 | qfq | 1,138,000 | 27,862,906 | -0.81% |
| 2025-02-13 | 25.01 | 25.09 | 24.55 | 24.55 | 18.57 | qfq | 1,198,263 | 29,683,570 | -2.15% |
| 2025-02-12 | 24.95 | 25.13 | 24.78 | 25.09 | 18.98 | qfq | 1,270,143 | 31,712,419 | 1.05% |
| 2025-02-11 | 24.96 | 25.17 | 24.66 | 24.83 | 18.78 | qfq | 1,116,100 | 27,700,619 | -0.52% |
| 2025-02-10 | 24.77 | 25.12 | 24.62 | 24.96 | 18.88 | qfq | 1,234,200 | 30,667,392 | 1.13% |
| 2025-02-07 | 24.75 | 25.28 | 24.45 | 24.68 | 18.67 | qfq | 1,913,400 | 47,577,246 | -0.32% |
| 2025-02-06 | 24.00 | 24.94 | 23.90 | 24.76 | 18.73 | qfq | 1,678,038 | 41,190,568 | 2.87% |
| 2025-02-05 | 24.40 | 24.50 | 23.56 | 24.07 | 18.21 | qfq | 1,490,600 | 35,812,848 | 2.91% |
| 2025-01-27 | 23.98 | 24.11 | 23.25 | 23.39 | 17.69 | qfq | 1,110,600 | 26,294,296 | -0.72% |
| 2025-01-24 | 23.29 | 23.80 | 23.14 | 23.56 | 17.82 | qfq | 980,852 | 22,999,112 | 1.16% |
| 2025-01-23 | 23.52 | 23.97 | 23.29 | 23.29 | 17.62 | qfq | 1,001,652 | 23,700,154 | 0.00% |
| 2025-01-22 | 23.54 | 23.72 | 23.16 | 23.29 | 17.62 | qfq | 935,000 | 21,871,440 | -1.85% |
| 2025-01-21 | 23.88 | 24.02 | 23.45 | 23.73 | 17.95 | qfq | 976,000 | 23,125,424 | -0.59% |
| 2025-01-20 | 23.67 | 23.95 | 23.28 | 23.87 | 18.06 | qfq | 1,079,100 | 25,626,881 | 2.10% |
| 2025-01-17 | 23.45 | 23.65 | 23.17 | 23.38 | 17.69 | qfq | 912,670 | 21,362,684 | -0.30% |
| 2025-01-16 | 23.48 | 23.77 | 23.01 | 23.45 | 17.74 | qfq | 1,397,000 | 32,729,475 | 0.99% |
| 2025-01-15 | 23.68 | 23.78 | 23.15 | 23.22 | 17.56 | qfq | 1,082,700 | 25,306,582 | -1.19% |
| 2025-01-14 | 22.52 | 23.52 | 22.41 | 23.50 | 17.78 | qfq | 1,764,400 | 40,893,317 | 5.38% |
| 2025-01-13 | 21.65 | 22.52 | 21.13 | 22.30 | 16.87 | qfq | 982,000 | 21,567,459 | 0.95% |
| 2025-01-10 | 22.77 | 23.06 | 22.09 | 22.09 | 16.71 | qfq | 1,501,000 | 33,965,505 | -2.99% |
| 2025-01-09 | 22.37 | 22.99 | 22.27 | 22.77 | 17.22 | qfq | 1,142,700 | 26,003,327 | 1.79% |
| 2025-01-08 | 22.76 | 22.86 | 21.61 | 22.37 | 16.92 | qfq | 1,531,100 | 34,113,758 | -1.89% |
| 2025-01-07 | 21.12 | 22.88 | 21.12 | 22.80 | 17.25 | qfq | 2,027,200 | 45,001,869 | 6.89% |
| 2025-01-06 | 21.56 | 21.70 | 20.62 | 21.33 | 16.13 | qfq | 996,100 | 21,232,824 | -0.56% |
| 2025-01-03 | 22.61 | 22.96 | 21.40 | 21.45 | 16.23 | qfq | 1,542,100 | 34,039,879 | -5.00% |
| 2025-01-02 | 23.28 | 23.58 | 22.34 | 22.58 | 17.08 | qfq | 1,409,500 | 32,412,519 | -3.01% |
| 2024-12-31 | 24.18 | 24.48 | 23.28 | 23.28 | 17.61 | qfq | 1,236,500 | 29,231,410 | -3.40% |
| 2024-12-30 | 24.26 | 24.53 | 23.52 | 24.10 | 18.23 | qfq | 1,109,238 | 26,699,863 | -1.99% |
| 2024-12-27 | 24.69 | 24.95 | 24.44 | 24.59 | 18.60 | qfq | 1,092,200 | 27,035,032 | -0.36% |
| 2024-12-26 | 23.83 | 24.88 | 23.73 | 24.68 | 18.67 | qfq | 1,374,650 | 33,793,101 | 3.01% |
| 2024-12-25 | 24.49 | 24.54 | 23.46 | 23.96 | 18.12 | qfq | 1,329,600 | 31,779,188 | -2.24% |
| 2024-12-24 | 24.45 | 24.89 | 24.01 | 24.51 | 18.54 | qfq | 1,142,300 | 27,923,774 | 0.74% |
| 2024-12-23 | 25.88 | 26.19 | 24.29 | 24.33 | 18.40 | qfq | 2,082,100 | 52,070,159 | -6.46% |
| 2024-12-20 | 25.19 | 26.20 | 25.08 | 26.01 | 19.67 | qfq | 2,236,600 | 57,814,457 | 3.75% |
| 2024-12-19 | 24.56 | 25.20 | 24.51 | 25.07 | 18.96 | qfq | 1,373,248 | 34,267,340 | 1.21% |
| 2024-12-18 | 24.90 | 25.19 | 24.06 | 24.77 | 18.74 | qfq | 1,614,800 | 39,980,162 | -0.32% |
| 2024-12-17 | 26.37 | 26.37 | 24.71 | 24.85 | 18.80 | qfq | 2,532,700 | 64,131,916 | -5.41% |
| 2024-12-16 | 26.36 | 26.89 | 26.04 | 26.27 | 19.87 | qfq | 1,691,497 | 44,827,972 | -0.23% |
| 2024-12-13 | 26.63 | 27.05 | 26.21 | 26.33 | 19.92 | qfq | 2,103,033 | 56,094,234 | -1.90% |
| 2024-12-12 | 27.27 | 27.50 | 26.70 | 26.84 | 20.30 | qfq | 2,880,933 | 77,556,715 | -2.47% |
| 2024-12-11 | 27.43 | 27.52 | 26.89 | 27.52 | 20.82 | qfq | 4,904,333 | 133,814,557 | 1.78% |
| 2024-12-10 | 27.15 | 27.36 | 26.72 | 27.04 | 20.45 | qfq | 3,969,700 | 107,107,347 | 2.23% |
| 2024-12-09 | 26.63 | 27.50 | 26.12 | 26.45 | 20.01 | qfq | 3,060,609 | 81,412,733 | -1.20% |
| 2024-12-06 | 27.00 | 27.83 | 26.66 | 26.77 | 20.25 | qfq | 5,087,292 | 137,343,395 | -1.18% |
| 2024-12-05 | 26.10 | 27.18 | 25.95 | 27.09 | 20.49 | qfq | 4,826,938 | 128,429,774 | 3.71% |
| 2024-12-04 | 26.18 | 26.97 | 25.88 | 26.12 | 19.76 | qfq | 4,186,000 | 110,843,130 | 0.04% |
| 2024-12-03 | 25.91 | 26.30 | 25.85 | 26.11 | 19.75 | qfq | 2,180,719 | 56,914,507 | 0.66% |
| 2024-12-02 | 25.72 | 26.08 | 25.58 | 25.94 | 19.62 | qfq | 2,023,674 | 52,427,422 | 0.93% |
| 2024-11-29 | 25.76 | 25.97 | 25.03 | 25.70 | 19.44 | qfq | 3,052,100 | 77,899,654 | -0.35% |
| 2024-11-28 | 25.85 | 26.66 | 25.54 | 25.79 | 19.51 | qfq | 4,137,900 | 108,001,922 | 0.98% |
| 2024-11-27 | 24.37 | 25.88 | 23.70 | 25.54 | 19.32 | qfq | 2,801,700 | 69,946,364 | 4.63% |
| 2024-11-26 | 25.00 | 25.33 | 24.31 | 24.41 | 18.46 | qfq | 1,452,800 | 36,022,463 | -2.71% |
| 2024-11-25 | 24.37 | 25.12 | 24.18 | 25.09 | 18.98 | qfq | 1,748,200 | 43,141,743 | 2.95% |
| 2024-11-22 | 25.50 | 25.70 | 24.31 | 24.37 | 18.43 | qfq | 1,890,056 | 47,479,268 | -3.98% |
| 2024-11-21 | 25.15 | 25.64 | 25.01 | 25.38 | 19.20 | qfq | 1,590,100 | 40,318,094 | 0.28% |
| 2024-11-20 | 25.00 | 25.43 | 24.76 | 25.31 | 19.14 | qfq | 1,967,152 | 49,470,772 | 1.36% |
| 2024-11-19 | 23.80 | 24.97 | 23.80 | 24.97 | 18.89 | qfq | 2,603,800 | 63,509,357 | 5.63% |
| 2024-11-18 | 25.31 | 25.47 | 23.39 | 23.64 | 17.88 | qfq | 2,986,656 | 72,104,702 | -6.23% |
| 2024-11-15 | 25.86 | 27.09 | 25.15 | 25.21 | 19.07 | qfq | 2,574,116 | 67,112,191 | -2.32% |
| 2024-11-14 | 26.94 | 27.29 | 25.71 | 25.81 | 19.52 | qfq | 2,476,717 | 65,387,408 | -4.72% |
| 2024-11-13 | 26.60 | 27.24 | 25.97 | 27.09 | 20.49 | qfq | 3,309,699 | 88,275,418 | 2.03% |
| 2024-11-12 | 28.04 | 28.04 | 26.30 | 26.55 | 20.08 | qfq | 4,663,216 | 126,902,620 | -5.28% |
| 2024-11-11 | 26.87 | 28.70 | 26.69 | 28.03 | 21.20 | qfq | 6,535,069 | 179,896,146 | 2.82% |
| 2024-11-08 | 26.02 | 28.12 | 25.89 | 27.26 | 20.62 | qfq | 7,839,435 | 210,198,484 | 5.37% |
| 2024-11-07 | 25.67 | 25.88 | 25.24 | 25.87 | 19.57 | qfq | 2,584,760 | 66,101,914 | 0.43% |
| 2024-11-06 | 26.28 | 26.42 | 25.59 | 25.76 | 19.49 | qfq | 3,910,000 | 101,431,326 | -1.34% |
| 2024-11-05 | 25.70 | 26.25 | 25.35 | 26.11 | 19.75 | qfq | 4,504,857 | 116,666,853 | 1.87% |
| 2024-11-04 | 24.72 | 25.86 | 24.51 | 25.63 | 19.39 | qfq | 2,893,434 | 73,480,299 | 4.74% |
| 2024-11-01 | 25.58 | 26.20 | 24.43 | 24.47 | 18.51 | qfq | 3,782,950 | 95,614,125 | -4.71% |
| 2024-10-31 | 25.32 | 26.00 | 25.18 | 25.68 | 19.42 | qfq | 3,820,660 | 98,019,999 | 1.99% |
| 2024-10-30 | 25.50 | 26.18 | 25.02 | 25.18 | 19.05 | qfq | 3,797,849 | 96,943,095 | -2.40% |
| 2024-10-29 | 26.81 | 26.99 | 25.65 | 25.80 | 19.52 | qfq | 5,287,553 | 138,724,886 | -4.73% |
| 2024-10-28 | 26.27 | 27.08 | 25.88 | 27.08 | 20.48 | qfq | 6,629,586 | 175,947,515 | 1.12% |
| 2024-10-25 | 26.38 | 27.20 | 25.88 | 26.78 | 20.26 | qfq | 8,572,587 | 227,021,573 | -1.22% |
| 2024-10-24 | 27.54 | 28.70 | 26.57 | 27.11 | 20.51 | qfq | 11,701,410 | 323,093,687 | -2.48% |
| 2024-10-23 | 29.65 | 31.00 | 27.66 | 27.80 | 21.03 | qfq | 20,193,763 | 581,824,843 | -6.21% |
| 2024-10-22 | 25.70 | 29.64 | 25.20 | 29.64 | 22.42 | qfq | 12,093,693 | 344,300,417 | 20.00% |
| 2024-10-21 | 22.38 | 24.70 | 22.32 | 24.70 | 18.68 | qfq | 6,920,899 | 164,423,129 | 11.06% |
| 2024-10-18 | 21.51 | 22.60 | 21.51 | 22.24 | 16.82 | qfq | 2,285,674 | 50,508,901 | 3.39% |
| 2024-10-17 | 21.68 | 22.07 | 21.50 | 21.51 | 16.27 | qfq | 1,520,300 | 33,130,503 | 0.19% |
| 2024-10-16 | 21.28 | 21.75 | 21.21 | 21.47 | 16.24 | qfq | 1,250,200 | 26,876,693 | -0.28% |
| 2024-10-15 | 21.76 | 22.37 | 21.48 | 21.53 | 16.29 | qfq | 1,751,400 | 38,494,889 | -1.37% |
| 2024-10-14 | 21.70 | 21.84 | 21.00 | 21.83 | 16.51 | qfq | 1,907,652 | 41,132,853 | 2.73% |
| 2024-10-11 | 22.16 | 22.28 | 20.88 | 21.25 | 16.07 | qfq | 2,112,100 | 45,364,601 | -4.06% |
| 2024-10-10 | 22.16 | 22.92 | 21.74 | 22.15 | 16.75 | qfq | 2,472,417 | 55,121,663 | 2.07% |
| 2024-10-09 | 24.15 | 24.15 | 21.67 | 21.70 | 16.41 | qfq | 4,742,500 | 108,033,032 | -13.20% |
| 2024-10-08 | 26.01 | 26.80 | 22.94 | 25.00 | 18.91 | qfq | 7,343,099 | 182,410,412 | 10.38% |
| 2024-09-30 | 20.62 | 22.73 | 20.01 | 22.65 | 17.13 | qfq | 5,466,344 | 116,771,138 | 13.59% |
| 2024-09-27 | 19.23 | 20.15 | 19.19 | 19.94 | 15.08 | qfq | 2,653,674 | 52,120,305 | 4.45% |
| 2024-09-26 | 18.70 | 19.11 | 18.69 | 19.09 | 14.44 | qfq | 1,660,800 | 31,445,600 | 1.49% |
| 2024-09-25 | 19.70 | 19.70 | 18.72 | 18.81 | 14.23 | qfq | 2,284,100 | 43,574,313 | 0.48% |
| 2024-09-24 | 18.15 | 18.75 | 17.97 | 18.72 | 14.16 | qfq | 1,174,209 | 21,618,683 | 3.37% |
| 2024-09-23 | 18.01 | 18.25 | 17.79 | 18.11 | 13.70 | qfq | 645,090 | 11,651,825 | 0.56% |
| 2024-09-20 | 18.02 | 18.10 | 17.79 | 18.01 | 13.62 | qfq | 663,220 | 11,883,322 | 0.06% |
| 2024-09-19 | 18.02 | 18.10 | 17.68 | 18.00 | 13.62 | qfq | 760,100 | 13,627,505 | 2.16% |
| 2024-09-18 | 17.84 | 17.92 | 17.32 | 17.62 | 13.33 | qfq | 658,200 | 11,583,735 | -0.84% |
| 2024-09-13 | 18.17 | 18.21 | 17.70 | 17.77 | 13.44 | qfq | 560,100 | 10,048,251 | -1.71% |
| 2024-09-12 | 18.39 | 18.60 | 18.08 | 18.08 | 13.68 | qfq | 381,466 | 6,990,325 | -1.69% |
| 2024-09-11 | 18.42 | 18.53 | 18.30 | 18.39 | 13.91 | qfq | 487,600 | 8,984,103 | -0.33% |
| 2024-09-10 | 18.14 | 18.46 | 18.01 | 18.45 | 13.96 | qfq | 475,200 | 8,685,825 | 1.32% |
| 2024-09-09 | 18.24 | 18.45 | 18.03 | 18.21 | 13.77 | qfq | 430,700 | 7,840,767 | -0.05% |
| 2024-09-06 | 18.80 | 18.90 | 18.22 | 18.22 | 13.78 | qfq | 684,400 | 12,639,347 | -2.72% |
| 2024-09-05 | 18.52 | 18.81 | 18.46 | 18.73 | 14.17 | qfq | 747,400 | 13,953,864 | 1.13% |
| 2024-09-04 | 18.40 | 18.67 | 18.35 | 18.52 | 14.01 | qfq | 547,300 | 10,141,319 | -0.27% |
| 2024-09-03 | 18.47 | 18.72 | 18.33 | 18.57 | 14.05 | qfq | 600,900 | 11,146,670 | 0.54% |
| 2024-09-02 | 18.56 | 18.85 | 18.44 | 18.47 | 13.97 | qfq | 1,042,400 | 19,498,238 | -0.48% |
| 2024-08-30 | 18.15 | 18.83 | 18.13 | 18.56 | 14.04 | qfq | 1,262,909 | 23,447,751 | 2.26% |
| 2024-08-29 | 17.79 | 18.20 | 17.50 | 18.15 | 13.73 | qfq | 665,500 | 11,979,658 | 2.14% |
| 2024-08-28 | 17.52 | 17.95 | 17.42 | 17.77 | 13.44 | qfq | 563,800 | 9,992,859 | 1.43% |
| 2024-08-27 | 18.00 | 18.06 | 17.47 | 17.52 | 13.25 | qfq | 706,200 | 12,511,233 | -2.67% |
| 2024-08-26 | 17.64 | 18.06 | 17.49 | 18.00 | 13.62 | qfq | 689,900 | 12,359,091 | 2.56% |
| 2024-08-23 | 17.68 | 17.86 | 17.20 | 17.55 | 13.28 | qfq | 592,200 | 10,382,825 | -0.17% |
| 2024-08-22 | 18.21 | 18.25 | 17.58 | 17.58 | 13.30 | qfq | 907,000 | 16,213,352 | -3.46% |
| 2024-08-21 | 17.99 | 18.21 | 17.81 | 18.21 | 13.77 | qfq | 527,700 | 9,563,786 | 1.17% |
| 2024-08-20 | 18.20 | 18.27 | 17.78 | 18.00 | 13.62 | qfq | 675,500 | 12,113,063 | -1.15% |
| 2024-08-19 | 18.70 | 18.70 | 18.14 | 18.21 | 13.77 | qfq | 826,100 | 15,163,001 | -2.41% |
| 2024-08-16 | 18.42 | 18.79 | 18.35 | 18.66 | 14.11 | qfq | 928,600 | 17,296,451 | 1.69% |
| 2024-08-15 | 18.29 | 18.48 | 18.07 | 18.35 | 13.88 | qfq | 749,076 | 13,734,188 | 0.44% |
| 2024-08-14 | 18.23 | 18.34 | 18.11 | 18.27 | 13.82 | qfq | 550,300 | 10,035,550 | 0.22% |
| 2024-08-13 | 17.98 | 18.28 | 17.79 | 18.23 | 13.79 | qfq | 595,300 | 10,732,073 | 1.73% |
| 2024-08-12 | 18.12 | 18.28 | 17.80 | 17.92 | 13.55 | qfq | 627,628 | 11,269,247 | -0.99% |
| 2024-08-09 | 18.44 | 18.44 | 18.10 | 18.10 | 13.69 | qfq | 552,800 | 10,095,786 | -0.39% |
| 2024-08-08 | 18.51 | 18.52 | 17.87 | 18.17 | 13.74 | qfq | 1,110,400 | 20,157,137 | -2.10% |
| 2024-08-07 | 18.28 | 18.75 | 18.27 | 18.56 | 14.04 | qfq | 1,052,928 | 19,557,653 | 1.53% |
| 2024-08-06 | 18.17 | 18.61 | 18.08 | 18.28 | 13.83 | qfq | 840,028 | 15,332,701 | 1.56% |
| 2024-08-05 | 18.75 | 19.03 | 18.00 | 18.00 | 13.62 | qfq | 1,480,445 | 27,362,403 | -4.91% |
| 2024-08-02 | 19.37 | 19.40 | 18.76 | 18.93 | 14.32 | qfq | 1,716,045 | 32,821,275 | -3.17% |
| 2024-08-01 | 19.64 | 19.77 | 19.42 | 19.55 | 14.79 | qfq | 1,632,976 | 31,957,767 | 0.00% |
| 2024-07-31 | 18.87 | 19.58 | 18.75 | 19.55 | 14.79 | qfq | 2,200,426 | 42,591,154 | 3.44% |
| 2024-07-30 | 18.83 | 19.18 | 18.82 | 18.90 | 14.30 | qfq | 1,346,002 | 25,542,441 | -1.41% |
| 2024-07-29 | 19.00 | 19.66 | 18.94 | 19.17 | 14.50 | qfq | 1,986,776 | 37,966,903 | -1.49% |
| 2024-07-26 | 21.00 | 21.00 | 19.26 | 19.46 | 14.72 | qfq | 3,056,349 | 60,083,541 | 2.31% |
| 2024-07-25 | 18.30 | 19.34 | 18.18 | 19.02 | 14.39 | qfq | 2,031,740 | 38,204,857 | 2.26% |
| 2024-07-24 | 18.37 | 19.50 | 18.12 | 18.60 | 14.07 | qfq | 2,222,800 | 41,642,036 | 1.20% |
| 2024-07-23 | 18.95 | 19.25 | 18.31 | 18.38 | 13.90 | qfq | 1,076,600 | 20,277,378 | -3.01% |
| 2024-07-22 | 18.73 | 19.05 | 18.61 | 18.95 | 14.33 | qfq | 888,600 | 16,766,600 | 1.66% |
| 2024-07-19 | 17.91 | 18.84 | 17.90 | 18.64 | 14.10 | qfq | 1,168,800 | 21,602,949 | 2.93% |
| 2024-07-18 | 18.50 | 18.50 | 17.69 | 18.11 | 13.70 | qfq | 1,604,600 | 28,894,944 | -2.79% |
| 2024-07-17 | 19.41 | 19.41 | 18.60 | 18.63 | 14.09 | qfq | 2,010,500 | 37,880,484 | -3.67% |
| 2024-07-16 | 19.43 | 19.43 | 18.88 | 19.34 | 14.63 | qfq | 1,514,500 | 29,035,948 | 0.62% |
| 2024-07-15 | 19.90 | 19.97 | 19.10 | 19.22 | 14.54 | qfq | 1,817,500 | 35,196,860 | -3.71% |
| 2024-07-12 | 20.10 | 20.29 | 19.86 | 19.96 | 15.10 | qfq | 1,896,100 | 38,011,073 | -1.14% |
| 2024-07-11 | 19.80 | 20.31 | 19.65 | 20.19 | 15.27 | qfq | 2,585,200 | 51,948,289 | 3.70% |
| 2024-07-10 | 19.84 | 20.03 | 19.41 | 19.47 | 14.73 | qfq | 1,988,900 | 39,298,261 | -2.70% |
| 2024-07-09 | 18.81 | 20.08 | 18.74 | 20.01 | 15.14 | qfq | 3,008,800 | 58,761,239 | 6.83% |
| 2024-07-08 | 19.04 | 19.50 | 18.68 | 18.73 | 14.17 | qfq | 1,546,200 | 29,192,107 | -3.60% |
| 2024-07-05 | 18.88 | 19.61 | 18.31 | 19.43 | 14.70 | qfq | 2,285,788 | 43,635,891 | 1.73% |
| 2024-07-04 | 19.83 | 20.41 | 19.02 | 19.10 | 14.45 | qfq | 2,914,249 | 57,777,573 | -2.95% |
| 2024-07-03 | 20.56 | 20.72 | 19.60 | 19.68 | 14.89 | qfq | 3,316,133 | 66,007,873 | -4.79% |
| 2024-07-02 | 20.79 | 21.24 | 20.30 | 20.67 | 15.64 | qfq | 3,229,755 | 66,556,232 | -0.96% |
| 2024-07-01 | 21.52 | 21.74 | 20.11 | 20.87 | 15.79 | qfq | 4,254,180 | 88,188,229 | -1.97% |
| 2024-06-28 | 20.55 | 22.03 | 20.11 | 21.29 | 16.10 | qfq | 6,252,790 | 132,782,390 | 0.14% |
| 2024-06-27 | 20.50 | 22.50 | 20.40 | 21.26 | 16.08 | qfq | 8,584,062 | 186,581,516 | 0.28% |
| 2024-06-26 | 20.31 | 21.29 | 19.35 | 21.20 | 16.04 | qfq | 6,447,964 | 131,748,274 | 4.33% |
| 2024-06-25 | 19.62 | 20.54 | 19.25 | 20.32 | 15.37 | qfq | 5,004,387 | 99,935,234 | 5.72% |
| 2024-06-24 | 19.45 | 20.20 | 18.94 | 19.22 | 14.54 | qfq | 2,517,222 | 48,851,086 | -3.13% |
| 2024-06-21 | 19.45 | 20.29 | 18.80 | 19.84 | 15.01 | qfq | 2,238,355 | 43,845,610 | 1.80% |
| 2024-06-20 | 19.83 | 20.19 | 19.42 | 19.49 | 14.74 | qfq | 1,698,333 | 33,512,812 | -2.60% |
| 2024-06-19 | 19.90 | 20.24 | 19.68 | 20.01 | 15.14 | qfq | 1,778,000 | 35,499,829 | 0.96% |
| 2024-06-18 | 19.39 | 19.96 | 19.15 | 19.82 | 14.99 | qfq | 1,739,100 | 34,119,076 | 2.69% |
| 2024-06-17 | 19.21 | 19.39 | 18.87 | 19.30 | 14.60 | qfq | 1,362,456 | 26,154,675 | 0.89% |
| 2024-06-14 | 18.97 | 19.41 | 18.97 | 19.13 | 14.47 | qfq | 1,565,938 | 30,002,392 | -0.62% |
| 2024-06-13 | 19.12 | 19.75 | 19.01 | 19.25 | 14.56 | qfq | 2,237,838 | 43,220,809 | 0.94% |
| 2024-06-12 | 18.56 | 19.50 | 18.56 | 19.07 | 14.20 | qfq | 1,514,740 | 28,965,565 | 2.75% |
| 2024-06-11 | 18.04 | 18.66 | 17.68 | 18.56 | 13.82 | qfq | 1,388,800 | 25,242,487 | 0.32% |
| 2024-06-07 | 18.79 | 18.83 | 18.05 | 18.50 | 13.78 | qfq | 2,270,500 | 41,914,885 | 4.93% |
| 2024-06-06 | 19.00 | 19.60 | 17.40 | 17.63 | 13.13 | qfq | 2,966,191 | 54,217,628 | -5.97% |
| 2024-06-05 | 19.78 | 19.78 | 18.75 | 18.75 | 13.97 | qfq | 2,974,991 | 56,884,177 | -6.53% |
| 2024-06-04 | 20.55 | 20.59 | 19.43 | 20.06 | 14.94 | qfq | 4,515,381 | 90,011,475 | -4.43% |
| 2024-06-03 | 21.50 | 23.00 | 20.88 | 20.99 | 15.63 | qfq | 5,993,733 | 131,486,961 | -2.87% |
| 2024-05-31 | 20.29 | 21.80 | 20.26 | 21.61 | 16.10 | qfq | 5,356,131 | 114,355,198 | 5.72% |
| 2024-05-30 | 20.93 | 20.96 | 20.34 | 20.44 | 15.23 | qfq | 3,297,028 | 67,860,126 | -4.04% |
| 2024-05-29 | 19.73 | 21.31 | 19.73 | 21.30 | 15.87 | qfq | 4,056,335 | 83,612,557 | 7.20% |
| 2024-05-28 | 19.71 | 20.50 | 19.43 | 19.87 | 14.80 | qfq | 1,643,704 | 32,922,120 | 0.56% |
| 2024-05-27 | 19.82 | 20.05 | 19.25 | 19.76 | 14.72 | qfq | 1,536,488 | 30,066,948 | -0.75% |
| 2024-05-24 | 19.80 | 20.31 | 19.70 | 19.91 | 14.83 | qfq | 1,519,696 | 30,477,239 | -0.25% |
| 2024-05-23 | 19.93 | 20.43 | 19.83 | 19.96 | 14.87 | qfq | 1,463,219 | 29,363,647 | -1.19% |
| 2024-05-22 | 19.80 | 20.21 | 19.76 | 20.20 | 15.05 | qfq | 1,243,323 | 24,902,330 | 1.46% |
| 2024-05-21 | 20.05 | 20.05 | 19.80 | 19.91 | 14.83 | qfq | 1,060,803 | 21,100,948 | -0.75% |
| 2024-05-20 | 20.01 | 20.10 | 19.76 | 20.06 | 14.94 | qfq | 915,500 | 18,279,038 | 0.30% |
| 2024-05-17 | 19.55 | 20.00 | 19.35 | 20.00 | 14.90 | qfq | 908,900 | 17,965,391 | 2.30% |
| 2024-05-16 | 19.60 | 19.74 | 19.46 | 19.55 | 14.56 | qfq | 931,349 | 18,254,699 | 1.19% |
| 2024-05-15 | 19.45 | 19.79 | 19.29 | 19.32 | 14.39 | qfq | 743,040 | 14,487,319 | -1.38% |
| 2024-05-14 | 19.59 | 19.77 | 19.30 | 19.59 | 14.59 | qfq | 931,300 | 18,223,362 | 1.82% |
| 2024-05-13 | 19.90 | 19.90 | 19.15 | 19.24 | 14.33 | qfq | 1,264,100 | 24,471,969 | -3.12% |
| 2024-05-10 | 20.30 | 20.30 | 19.79 | 19.86 | 14.79 | qfq | 1,068,500 | 21,325,977 | -1.68% |
| 2024-05-09 | 20.11 | 20.45 | 19.92 | 20.20 | 15.05 | qfq | 1,179,800 | 23,950,726 | 1.30% |
| 2024-05-08 | 20.40 | 20.44 | 19.90 | 19.94 | 14.85 | qfq | 1,035,145 | 20,817,369 | -2.21% |
| 2024-05-07 | 20.10 | 20.43 | 19.93 | 20.39 | 15.19 | qfq | 1,277,000 | 25,855,158 | 1.70% |
| 2024-05-06 | 20.12 | 20.25 | 19.82 | 20.05 | 14.93 | qfq | 1,185,300 | 23,705,575 | 1.67% |
| 2024-04-30 | 19.91 | 20.28 | 19.43 | 19.72 | 14.69 | qfq | 1,492,521 | 29,545,593 | -1.69% |
| 2024-04-29 | 19.35 | 20.09 | 19.33 | 20.06 | 14.94 | qfq | 1,922,900 | 38,172,110 | 1.88% |
| 2024-04-26 | 19.30 | 19.92 | 19.13 | 19.69 | 14.67 | qfq | 1,694,604 | 33,262,391 | 1.76% |
| 2024-04-25 | 19.06 | 19.45 | 19.06 | 19.35 | 14.41 | qfq | 1,265,904 | 24,457,592 | 0.47% |
| 2024-04-24 | 18.61 | 19.28 | 18.61 | 19.26 | 14.35 | qfq | 1,403,565 | 26,691,392 | 3.33% |
| 2024-04-23 | 18.39 | 18.74 | 18.18 | 18.64 | 13.88 | qfq | 1,368,195 | 25,370,867 | 2.81% |
| 2024-04-22 | 18.02 | 18.47 | 17.39 | 18.13 | 13.50 | qfq | 1,314,927 | 23,728,589 | 0.61% |
| 2024-04-19 | 18.30 | 18.45 | 17.78 | 18.02 | 13.42 | qfq | 1,177,069 | 21,257,718 | -1.80% |
| 2024-04-18 | 18.42 | 18.65 | 17.82 | 18.35 | 13.67 | qfq | 1,587,699 | 29,036,487 | -0.38% |
| 2024-04-17 | 17.00 | 18.48 | 17.00 | 18.42 | 13.72 | qfq | 2,143,727 | 38,888,637 | 10.30% |
| 2024-04-16 | 18.50 | 18.58 | 16.30 | 16.70 | 12.44 | qfq | 2,646,704 | 45,118,125 | -11.03% |
| 2024-04-15 | 20.30 | 20.57 | 18.50 | 18.77 | 13.98 | qfq | 2,828,987 | 54,611,341 | -9.32% |
| 2024-04-12 | 20.39 | 21.62 | 20.13 | 20.70 | 15.42 | qfq | 3,126,642 | 65,574,526 | 4.02% |
| 2024-04-11 | 19.87 | 20.27 | 19.62 | 19.90 | 14.82 | qfq | 866,771 | 17,348,218 | 0.15% |
| 2024-04-10 | 20.81 | 20.81 | 19.67 | 19.87 | 14.80 | qfq | 1,405,898 | 28,182,942 | -3.26% |
| 2024-04-09 | 19.97 | 20.60 | 19.97 | 20.54 | 15.30 | qfq | 1,345,311 | 27,313,097 | 2.85% |
| 2024-04-08 | 21.05 | 21.11 | 19.92 | 19.97 | 14.88 | qfq | 1,870,888 | 38,091,302 | -5.80% |
| 2024-04-03 | 21.65 | 21.80 | 21.00 | 21.20 | 15.79 | qfq | 1,583,955 | 33,712,822 | -2.97% |
| 2024-04-02 | 22.13 | 22.35 | 21.65 | 21.85 | 16.28 | qfq | 1,722,565 | 37,730,781 | -1.89% |
| 2024-04-01 | 22.12 | 22.38 | 21.75 | 22.27 | 16.59 | qfq | 2,534,081 | 55,929,444 | 1.83% |
| 2024-03-29 | 21.50 | 21.96 | 21.23 | 21.87 | 16.29 | qfq | 2,528,543 | 54,852,883 | 1.48% |
| 2024-03-28 | 20.80 | 21.80 | 20.74 | 21.55 | 16.05 | qfq | 2,674,363 | 57,318,565 | 2.86% |
| 2024-03-27 | 21.69 | 21.69 | 20.70 | 20.95 | 15.61 | qfq | 2,246,702 | 47,436,433 | -3.41% |
| 2024-03-26 | 21.37 | 21.72 | 20.70 | 21.69 | 16.16 | qfq | 3,002,926 | 64,018,918 | 1.50% |
| 2024-03-25 | 22.40 | 22.60 | 21.34 | 21.37 | 15.92 | qfq | 3,212,167 | 70,403,136 | -5.57% |
| 2024-03-22 | 22.77 | 22.95 | 22.47 | 22.63 | 16.86 | qfq | 3,189,107 | 72,344,058 | -1.69% |
| 2024-03-21 | 23.86 | 23.88 | 22.66 | 23.02 | 17.15 | qfq | 5,030,293 | 116,418,357 | -3.92% |
| 2024-03-20 | 24.01 | 24.16 | 23.44 | 23.96 | 17.85 | qfq | 5,771,804 | 137,688,431 | -2.80% |
| 2024-03-19 | 24.18 | 24.66 | 23.72 | 24.65 | 18.36 | qfq | 8,327,965 | 200,402,211 | -1.40% |
| 2024-03-18 | 24.29 | 26.30 | 24.00 | 25.00 | 18.62 | qfq | 13,070,328 | 323,827,945 | 5.49% |
| 2024-03-15 | 19.75 | 23.70 | 19.70 | 23.70 | 17.65 | qfq | 6,867,216 | 157,784,918 | 20.00% |
| 2024-03-14 | 20.05 | 20.32 | 19.39 | 19.75 | 14.71 | qfq | 2,349,233 | 46,559,389 | -2.32% |
| 2024-03-13 | 20.39 | 20.40 | 19.93 | 20.22 | 15.06 | qfq | 1,741,291 | 35,146,379 | 0.20% |
| 2024-03-12 | 19.99 | 20.29 | 19.90 | 20.18 | 15.03 | qfq | 1,387,100 | 27,862,610 | 0.95% |
| 2024-03-11 | 19.76 | 20.18 | 19.62 | 19.99 | 14.89 | qfq | 1,320,722 | 26,284,556 | 0.86% |
| 2024-03-08 | 19.67 | 20.10 | 19.33 | 19.82 | 14.76 | qfq | 1,757,402 | 34,638,575 | 0.46% |
| 2024-03-07 | 19.83 | 20.55 | 19.67 | 19.73 | 14.70 | qfq | 3,261,383 | 65,690,702 | -1.10% |
| 2024-03-06 | 19.05 | 19.98 | 18.90 | 19.95 | 14.86 | qfq | 2,921,781 | 57,376,195 | 5.56% |
| 2024-03-05 | 19.25 | 19.26 | 18.79 | 18.90 | 14.08 | qfq | 1,553,890 | 29,550,198 | -2.12% |
| 2024-03-04 | 19.47 | 19.68 | 18.68 | 19.31 | 14.38 | qfq | 1,651,030 | 31,734,676 | -0.36% |
| 2024-03-01 | 18.96 | 19.59 | 18.90 | 19.38 | 14.44 | qfq | 2,176,563 | 42,004,319 | 1.89% |
| 2024-02-29 | 17.91 | 19.10 | 17.88 | 19.02 | 14.17 | qfq | 2,918,650 | 54,611,278 | 3.26% |
| 2024-02-28 | 20.50 | 20.70 | 18.35 | 18.42 | 13.72 | qfq | 4,364,957 | 86,082,989 | -10.80% |
| 2024-02-27 | 19.70 | 20.72 | 19.48 | 20.65 | 15.38 | qfq | 5,222,904 | 104,549,868 | -0.91% |
| 2024-02-26 | 21.10 | 22.47 | 20.20 | 20.84 | 15.52 | qfq | 6,466,492 | 136,237,186 | -0.29% |
| 2024-02-23 | 18.66 | 21.37 | 18.11 | 20.90 | 15.57 | qfq | 4,561,681 | 87,805,715 | 12.97% |
| 2024-02-22 | 17.22 | 19.36 | 17.16 | 18.50 | 13.78 | qfq | 3,271,564 | 59,353,256 | 7.62% |
| 2024-02-21 | 16.31 | 17.47 | 16.20 | 17.19 | 12.80 | qfq | 2,066,735 | 35,317,780 | 4.43% |
| 2024-02-20 | 16.28 | 16.65 | 15.88 | 16.46 | 12.26 | qfq | 1,724,205 | 28,167,340 | 0.12% |
| 2024-02-19 | 15.60 | 16.84 | 15.60 | 16.44 | 12.25 | qfq | 3,362,013 | 54,909,105 | 7.87% |
| 2024-02-08 | 13.73 | 15.50 | 13.01 | 15.24 | 11.35 | qfq | 4,166,372 | 60,370,100 | 14.33% |
| 2024-02-07 | 14.50 | 14.80 | 13.03 | 13.33 | 9.93 | qfq | 3,556,228 | 48,441,779 | -7.88% |
| 2024-02-06 | 14.90 | 15.44 | 13.07 | 14.47 | 10.78 | qfq | 2,898,445 | 40,985,687 | -3.47% |
| 2024-02-05 | 17.00 | 17.20 | 14.67 | 14.99 | 11.17 | qfq | 3,314,942 | 51,250,469 | -13.10% |
| 2024-02-02 | 18.45 | 18.95 | 16.70 | 17.25 | 12.85 | qfq | 1,460,863 | 25,637,091 | -6.45% |
| 2024-02-01 | 18.66 | 18.73 | 17.67 | 18.44 | 13.74 | qfq | 1,594,100 | 29,042,313 | -0.81% |
| 2024-01-31 | 20.32 | 20.32 | 18.50 | 18.59 | 13.85 | qfq | 1,505,757 | 28,786,860 | -7.74% |
| 2024-01-30 | 20.28 | 20.92 | 20.01 | 20.15 | 15.01 | qfq | 1,086,955 | 22,231,183 | -1.61% |
| 2024-01-29 | 21.10 | 21.28 | 20.41 | 20.48 | 15.26 | qfq | 1,207,167 | 25,052,187 | -2.48% |
| 2024-01-26 | 21.07 | 21.53 | 20.90 | 21.00 | 15.64 | qfq | 1,049,600 | 22,189,584 | -0.33% |
| 2024-01-25 | 20.22 | 21.14 | 19.96 | 21.07 | 15.69 | qfq | 1,657,900 | 34,210,970 | 4.31% |
| 2024-01-24 | 20.11 | 20.47 | 19.40 | 20.20 | 15.05 | qfq | 1,556,619 | 30,989,248 | 0.90% |
| 2024-01-23 | 20.60 | 20.82 | 19.68 | 20.02 | 14.91 | qfq | 1,676,350 | 33,551,376 | -3.00% |
| 2024-01-22 | 22.29 | 22.40 | 20.50 | 20.64 | 15.37 | qfq | 1,480,244 | 31,640,702 | -6.65% |
| 2024-01-19 | 22.68 | 23.00 | 22.00 | 22.11 | 16.47 | qfq | 1,167,200 | 26,254,359 | -1.69% |
| 2024-01-18 | 22.92 | 23.18 | 21.96 | 22.49 | 16.75 | qfq | 1,543,500 | 34,609,224 | -1.88% |
| 2024-01-17 | 23.58 | 23.70 | 22.92 | 22.92 | 17.07 | qfq | 950,100 | 22,147,874 | -2.88% |
| 2024-01-16 | 23.45 | 23.85 | 23.10 | 23.60 | 17.58 | qfq | 1,570,949 | 36,904,598 | 0.30% |
| 2024-01-15 | 23.39 | 23.78 | 23.11 | 23.53 | 17.53 | qfq | 1,186,400 | 27,792,783 | 0.13% |
| 2024-01-12 | 24.21 | 24.28 | 23.46 | 23.50 | 17.50 | qfq | 2,000,623 | 47,610,501 | -3.33% |
| 2024-01-11 | 23.75 | 24.47 | 23.21 | 24.31 | 18.11 | qfq | 2,603,542 | 62,051,000 | 2.14% |
| 2024-01-10 | 24.73 | 25.21 | 23.70 | 23.80 | 17.73 | qfq | 4,076,519 | 98,913,535 | -3.05% |
| 2024-01-09 | 24.39 | 25.46 | 24.03 | 24.55 | 18.29 | qfq | 5,348,070 | 132,160,054 | 0.04% |
| 2024-01-08 | 23.65 | 25.37 | 23.39 | 24.54 | 18.28 | qfq | 4,623,686 | 112,355,619 | 3.85% |
| 2024-01-05 | 24.34 | 24.57 | 23.53 | 23.63 | 17.60 | qfq | 1,139,788 | 27,319,822 | -2.15% |
| 2024-01-04 | 24.56 | 24.58 | 24.00 | 24.15 | 17.99 | qfq | 897,735 | 21,764,042 | -1.67% |
| 2024-01-03 | 25.03 | 25.03 | 24.42 | 24.56 | 18.29 | qfq | 928,900 | 22,873,627 | -1.33% |
| 2024-01-02 | 25.01 | 25.19 | 24.60 | 24.89 | 18.54 | qfq | 1,151,000 | 28,583,396 | 0.28% |
| 2023-12-29 | 23.79 | 24.82 | 23.79 | 24.82 | 18.49 | qfq | 1,654,709 | 40,607,221 | 3.89% |
| 2023-12-28 | 23.18 | 23.97 | 22.86 | 23.89 | 17.80 | qfq | 1,216,035 | 28,720,084 | 3.15% |
| 2023-12-27 | 22.89 | 23.26 | 22.81 | 23.16 | 17.25 | qfq | 1,056,126 | 24,321,541 | 1.00% |
| 2023-12-26 | 23.59 | 23.59 | 22.85 | 22.93 | 17.08 | qfq | 940,676 | 21,667,322 | -2.76% |
| 2023-12-25 | 23.61 | 23.74 | 23.29 | 23.58 | 17.56 | qfq | 1,053,876 | 24,727,678 | -0.04% |
| 2023-12-22 | 24.35 | 24.42 | 23.47 | 23.59 | 17.57 | qfq | 993,838 | 23,717,952 | -2.68% |
| 2023-12-21 | 24.32 | 24.42 | 23.55 | 24.24 | 18.06 | qfq | 1,338,001 | 32,160,599 | -0.49% |
| 2023-12-20 | 24.27 | 24.90 | 24.13 | 24.36 | 18.15 | qfq | 1,265,368 | 31,095,502 | 0.33% |
| 2023-12-19 | 23.85 | 24.32 | 23.72 | 24.28 | 18.09 | qfq | 853,800 | 20,507,838 | 1.51% |
| 2023-12-18 | 24.01 | 24.17 | 23.80 | 23.92 | 17.82 | qfq | 1,066,200 | 25,495,173 | -0.95% |
| 2023-12-15 | 24.24 | 24.43 | 24.00 | 24.15 | 17.99 | qfq | 1,093,023 | 26,430,771 | -0.25% |
| 2023-12-14 | 24.37 | 24.75 | 24.21 | 24.21 | 18.03 | qfq | 1,284,400 | 31,430,817 | -0.66% |
| 2023-12-13 | 24.43 | 24.81 | 24.10 | 24.37 | 18.15 | qfq | 1,235,250 | 30,244,386 | -0.25% |
| 2023-12-12 | 24.70 | 24.70 | 24.14 | 24.43 | 18.20 | qfq | 1,088,050 | 26,457,650 | 0.33% |
| 2023-12-11 | 23.79 | 24.46 | 23.74 | 24.35 | 18.14 | qfq | 1,329,600 | 32,111,336 | 1.59% |
| 2023-12-08 | 24.59 | 24.77 | 23.97 | 23.97 | 17.85 | qfq | 1,096,800 | 26,594,984 | -2.04% |
| 2023-12-07 | 24.69 | 24.76 | 24.33 | 24.47 | 18.23 | qfq | 956,100 | 23,415,686 | -0.89% |
| 2023-12-06 | 24.50 | 24.88 | 24.30 | 24.69 | 18.39 | qfq | 1,194,900 | 29,540,860 | 1.40% |
| 2023-12-05 | 25.16 | 25.16 | 24.35 | 24.35 | 18.14 | qfq | 1,262,000 | 31,143,685 | -3.41% |
| 2023-12-04 | 25.13 | 25.35 | 24.92 | 25.21 | 18.78 | qfq | 1,220,138 | 30,702,562 | 0.72% |
| 2023-12-01 | 25.18 | 25.29 | 24.82 | 25.03 | 18.64 | qfq | 893,500 | 22,326,357 | -0.60% |
| 2023-11-30 | 25.46 | 25.66 | 24.93 | 25.18 | 18.76 | qfq | 1,024,541 | 25,825,682 | -1.10% |
| 2023-11-29 | 25.57 | 25.76 | 25.36 | 25.46 | 18.96 | qfq | 898,400 | 22,942,715 | -0.12% |
| 2023-11-28 | 25.13 | 25.67 | 24.99 | 25.49 | 18.99 | qfq | 1,149,081 | 29,219,995 | 1.43% |
| 2023-11-27 | 24.80 | 25.28 | 24.70 | 25.13 | 18.72 | qfq | 1,311,759 | 32,831,954 | 1.37% |
| 2023-11-24 | 25.39 | 25.55 | 24.73 | 24.79 | 18.47 | qfq | 943,900 | 23,552,231 | -2.40% |
| 2023-11-23 | 24.99 | 25.47 | 24.90 | 25.40 | 18.92 | qfq | 974,869 | 24,570,786 | 1.64% |
| 2023-11-22 | 25.35 | 25.50 | 24.98 | 24.99 | 18.61 | qfq | 1,009,638 | 25,403,452 | -1.42% |
| 2023-11-21 | 25.76 | 25.86 | 25.26 | 25.35 | 18.88 | qfq | 1,129,638 | 28,815,147 | -1.93% |
| 2023-11-20 | 25.65 | 25.95 | 25.39 | 25.85 | 19.26 | qfq | 1,319,225 | 33,923,414 | 0.94% |
| 2023-11-17 | 25.16 | 25.62 | 24.96 | 25.61 | 19.08 | qfq | 1,131,782 | 28,718,730 | 1.79% |
| 2023-11-16 | 25.34 | 25.49 | 25.15 | 25.16 | 18.74 | qfq | 780,800 | 19,757,119 | -0.94% |
| 2023-11-15 | 25.46 | 25.55 | 25.20 | 25.40 | 18.92 | qfq | 933,024 | 23,664,395 | 0.28% |
| 2023-11-14 | 25.23 | 25.47 | 25.18 | 25.33 | 18.87 | qfq | 1,066,900 | 26,998,874 | 0.24% |
| 2023-11-13 | 25.05 | 25.30 | 24.63 | 25.27 | 18.82 | qfq | 1,258,300 | 31,644,135 | 1.49% |
| 2023-11-10 | 25.19 | 25.19 | 24.65 | 24.90 | 18.55 | qfq | 896,057 | 22,315,209 | 0.00% |
| 2023-11-09 | 25.02 | 25.38 | 24.81 | 24.90 | 18.55 | qfq | 1,120,203 | 28,061,956 | -0.48% |
| 2023-11-08 | 25.19 | 25.35 | 24.93 | 25.02 | 18.64 | qfq | 1,078,339 | 27,102,955 | -0.67% |
| 2023-11-07 | 25.17 | 25.36 | 24.99 | 25.19 | 18.76 | qfq | 1,436,100 | 36,134,617 | -0.04% |
| 2023-11-06 | 24.96 | 25.23 | 24.68 | 25.20 | 18.77 | qfq | 1,496,200 | 37,374,569 | 1.98% |
| 2023-11-03 | 24.11 | 25.07 | 24.10 | 24.71 | 18.41 | qfq | 1,724,528 | 42,692,531 | 3.00% |
| 2023-11-02 | 24.45 | 24.64 | 23.97 | 23.99 | 17.87 | qfq | 1,097,544 | 26,556,563 | -0.99% |
| 2023-11-01 | 24.40 | 24.59 | 24.12 | 24.23 | 18.05 | qfq | 1,310,845 | 31,960,442 | 0.79% |
| 2023-10-31 | 24.53 | 24.82 | 23.91 | 24.04 | 17.91 | qfq | 1,144,090 | 27,700,666 | -2.08% |
| 2023-10-30 | 24.07 | 24.65 | 23.90 | 24.55 | 18.29 | qfq | 1,402,880 | 34,136,590 | 0.99% |
| 2023-10-27 | 24.11 | 24.39 | 23.81 | 24.31 | 18.11 | qfq | 1,029,212 | 24,863,068 | 0.54% |
| 2023-10-26 | 23.96 | 24.30 | 23.80 | 24.18 | 18.01 | qfq | 1,009,900 | 24,305,151 | 0.92% |
| 2023-10-25 | 23.76 | 24.30 | 23.67 | 23.96 | 17.85 | qfq | 1,145,631 | 27,516,743 | 0.63% |
| 2023-10-24 | 22.90 | 23.83 | 22.67 | 23.81 | 17.74 | qfq | 1,191,500 | 28,050,198 | 3.97% |
| 2023-10-23 | 23.51 | 23.52 | 22.70 | 22.90 | 17.06 | qfq | 1,168,400 | 26,922,276 | -2.55% |
| 2023-10-20 | 23.85 | 24.35 | 23.50 | 23.50 | 17.50 | qfq | 1,240,175 | 29,536,369 | -1.26% |
| 2023-10-19 | 23.82 | 24.65 | 23.60 | 23.80 | 17.73 | qfq | 1,482,575 | 35,841,853 | -0.13% |
| 2023-10-18 | 24.45 | 24.45 | 23.80 | 23.83 | 17.75 | qfq | 921,942 | 22,123,622 | -2.54% |
| 2023-10-17 | 24.40 | 24.68 | 24.24 | 24.45 | 18.21 | qfq | 868,900 | 21,237,299 | 0.58% |
| 2023-10-16 | 24.76 | 24.80 | 24.13 | 24.31 | 18.11 | qfq | 985,500 | 24,000,525 | -1.46% |
| 2023-10-13 | 24.66 | 24.93 | 24.60 | 24.67 | 18.38 | qfq | 851,900 | 21,058,796 | -0.52% |
| 2023-10-12 | 24.90 | 25.05 | 24.51 | 24.80 | 18.47 | qfq | 1,061,341 | 26,254,048 | -0.40% |
| 2023-10-11 | 24.68 | 25.21 | 24.50 | 24.90 | 18.55 | qfq | 1,289,742 | 32,106,478 | 1.01% |
| 2023-10-10 | 24.73 | 25.04 | 24.60 | 24.65 | 18.36 | qfq | 1,042,767 | 25,839,040 | 0.16% |
| 2023-10-09 | 25.13 | 25.25 | 24.46 | 24.61 | 18.33 | qfq | 1,316,765 | 32,579,151 | -1.52% |
| 2023-09-28 | 24.62 | 25.15 | 24.48 | 24.99 | 18.61 | qfq | 1,382,938 | 34,428,714 | 1.54% |
| 2023-09-27 | 24.87 | 24.96 | 24.18 | 24.61 | 18.33 | qfq | 1,684,724 | 41,538,761 | -1.16% |
| 2023-09-26 | 24.63 | 25.40 | 24.40 | 24.90 | 18.55 | qfq | 1,449,287 | 36,062,823 | 0.89% |
| 2023-09-25 | 24.70 | 24.95 | 24.53 | 24.68 | 18.38 | qfq | 873,392 | 21,601,813 | 0.04% |
| 2023-09-22 | 24.30 | 24.68 | 23.74 | 24.67 | 18.38 | qfq | 925,143 | 22,516,522 | 3.31% |
| 2023-09-21 | 23.95 | 24.19 | 23.75 | 23.88 | 17.79 | qfq | 655,600 | 15,685,013 | -0.08% |
| 2023-09-20 | 23.98 | 24.40 | 23.87 | 23.90 | 17.80 | qfq | 788,100 | 19,016,305 | -0.08% |
| 2023-09-19 | 24.99 | 24.99 | 23.87 | 23.92 | 17.82 | qfq | 958,960 | 23,115,757 | -2.69% |
| 2023-09-18 | 24.47 | 24.88 | 24.03 | 24.58 | 18.31 | qfq | 818,775 | 20,151,551 | 0.41% |
| 2023-09-15 | 24.56 | 24.75 | 24.20 | 24.48 | 18.23 | qfq | 801,725 | 19,580,765 | -0.29% |
| 2023-09-14 | 24.77 | 24.90 | 24.38 | 24.55 | 18.29 | qfq | 800,938 | 19,700,830 | -0.89% |
| 2023-09-13 | 24.80 | 25.10 | 24.55 | 24.77 | 18.45 | qfq | 1,105,700 | 27,367,284 | -1.12% |
| 2023-09-12 | 24.92 | 25.21 | 24.80 | 25.05 | 18.66 | qfq | 1,292,400 | 32,396,264 | 0.16% |
| 2023-09-11 | 25.23 | 25.23 | 24.59 | 25.01 | 18.63 | qfq | 1,499,500 | 37,491,642 | 0.68% |
| 2023-09-08 | 24.95 | 25.16 | 24.70 | 24.84 | 18.50 | qfq | 1,128,800 | 28,091,115 | 0.28% |
| 2023-09-07 | 25.10 | 25.10 | 24.68 | 24.77 | 18.45 | qfq | 1,611,643 | 40,134,621 | -0.96% |
| 2023-09-06 | 24.73 | 25.10 | 24.59 | 25.01 | 18.63 | qfq | 1,484,100 | 37,040,903 | 1.05% |
| 2023-09-05 | 24.73 | 25.00 | 24.62 | 24.75 | 18.44 | qfq | 1,157,900 | 28,753,283 | 0.16% |
| 2023-09-04 | 24.93 | 24.99 | 24.52 | 24.71 | 18.41 | qfq | 1,111,443 | 27,418,199 | -0.16% |
| 2023-09-01 | 24.77 | 24.91 | 24.34 | 24.75 | 18.44 | qfq | 1,418,738 | 35,103,256 | 0.53% |
| 2023-08-31 | 24.63 | 24.76 | 24.44 | 24.62 | 18.34 | qfq | 1,226,538 | 30,197,883 | -0.04% |
| 2023-08-30 | 24.12 | 24.78 | 24.10 | 24.63 | 18.35 | qfq | 2,368,957 | 58,176,033 | 2.84% |
| 2023-08-29 | 22.20 | 24.05 | 22.20 | 23.95 | 17.84 | qfq | 2,273,172 | 53,365,276 | 7.06% |
| 2023-08-28 | 22.99 | 23.26 | 22.29 | 22.37 | 16.66 | qfq | 1,444,714 | 32,855,329 | 1.87% |
| 2023-08-25 | 22.41 | 22.47 | 21.80 | 21.96 | 16.36 | qfq | 1,230,400 | 27,185,363 | -2.62% |
| 2023-08-24 | 22.96 | 23.15 | 22.50 | 22.55 | 16.80 | qfq | 1,026,238 | 23,302,101 | -1.83% |
| 2023-08-23 | 23.13 | 23.32 | 22.73 | 22.97 | 17.11 | qfq | 910,000 | 20,975,225 | -0.69% |
| 2023-08-22 | 23.30 | 23.40 | 22.47 | 23.13 | 17.23 | qfq | 1,265,800 | 28,962,404 | -0.09% |
| 2023-08-21 | 23.42 | 23.70 | 23.13 | 23.15 | 17.24 | qfq | 918,300 | 21,471,890 | -1.03% |
| 2023-08-18 | 23.75 | 24.07 | 23.39 | 23.39 | 17.42 | qfq | 1,262,493 | 30,002,928 | -1.43% |
| 2023-08-17 | 22.90 | 23.85 | 22.80 | 23.73 | 17.68 | qfq | 1,339,300 | 31,455,702 | 2.99% |
| 2023-08-16 | 23.35 | 23.68 | 22.94 | 23.04 | 17.16 | qfq | 1,036,700 | 24,199,922 | -1.83% |
| 2023-08-15 | 23.31 | 23.78 | 23.24 | 23.47 | 17.48 | qfq | 899,184 | 21,126,820 | 0.56% |
| 2023-08-14 | 23.20 | 23.44 | 22.93 | 23.34 | 17.39 | qfq | 822,530 | 19,043,624 | 0.43% |
| 2023-08-11 | 23.60 | 23.72 | 23.20 | 23.24 | 17.31 | qfq | 775,900 | 18,180,661 | -1.53% |
| 2023-08-10 | 23.50 | 23.65 | 23.38 | 23.60 | 17.58 | qfq | 782,230 | 18,415,851 | 0.30% |
| 2023-08-09 | 23.98 | 23.98 | 23.46 | 23.53 | 17.53 | qfq | 915,473 | 21,579,264 | -1.42% |
| 2023-08-08 | 23.80 | 24.20 | 23.79 | 23.87 | 17.78 | qfq | 794,630 | 19,029,225 | -0.17% |
| 2023-08-07 | 23.98 | 24.18 | 23.80 | 23.91 | 17.81 | qfq | 922,841 | 22,088,829 | -0.17% |
| 2023-08-04 | 23.75 | 24.18 | 23.71 | 23.95 | 17.84 | qfq | 1,094,994 | 26,288,945 | 1.23% |
| 2023-08-03 | 23.60 | 23.98 | 23.43 | 23.66 | 17.62 | qfq | 978,748 | 23,139,701 | -0.34% |
| 2023-08-02 | 23.94 | 24.05 | 23.67 | 23.74 | 17.68 | qfq | 962,459 | 22,944,660 | 0.25% |
| 2023-08-01 | 23.98 | 24.09 | 23.46 | 23.68 | 17.64 | qfq | 903,000 | 21,392,444 | -1.00% |
| 2023-07-31 | 23.90 | 24.05 | 23.77 | 23.92 | 17.82 | qfq | 1,153,800 | 27,605,846 | 0.08% |
| 2023-07-28 | 23.98 | 24.10 | 23.52 | 23.90 | 17.80 | qfq | 1,403,200 | 33,467,346 | 0.08% |
| 2023-07-27 | 24.12 | 24.44 | 23.85 | 23.88 | 17.79 | qfq | 1,100,334 | 26,513,472 | -0.67% |
| 2023-07-26 | 24.77 | 24.77 | 24.00 | 24.04 | 17.91 | qfq | 1,133,800 | 27,468,439 | -2.91% |
| 2023-07-25 | 24.90 | 24.90 | 24.50 | 24.76 | 18.44 | qfq | 1,148,800 | 28,379,362 | 0.94% |
| 2023-07-24 | 24.00 | 24.85 | 23.90 | 24.53 | 18.27 | qfq | 1,509,186 | 36,983,652 | 1.91% |
| 2023-07-21 | 25.30 | 25.30 | 23.95 | 24.07 | 17.93 | qfq | 2,960,114 | 72,606,136 | -4.86% |
| 2023-07-20 | 26.32 | 26.50 | 25.25 | 25.30 | 18.85 | qfq | 2,210,800 | 56,920,537 | -3.88% |
| 2023-07-19 | 27.01 | 27.28 | 26.20 | 26.32 | 19.61 | qfq | 2,527,276 | 67,048,135 | -3.87% |
| 2023-07-18 | 27.75 | 28.13 | 27.17 | 27.38 | 20.39 | qfq | 2,580,113 | 71,013,210 | -1.65% |