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
宏德股份301163.SZ
最近收盘价20.932026-07-17
最近交易日2026-07-17
成交量（股）2,263,586
成交额（元）49,368,021
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-13 | cash_dividend | 0.25 | — | — | — | 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 | 22.08 | 22.86 | 20.90 | 20.93 | 20.93 | qfq | 2,263,586 | 49,368,021 | -5.59% |
| 2026-07-16 | 22.10 | 22.88 | 21.85 | 22.17 | 22.17 | qfq | 1,743,800 | 39,038,196 | -0.45% |
| 2026-07-15 | 22.40 | 23.08 | 21.97 | 22.27 | 22.27 | qfq | 1,811,558 | 40,388,683 | -0.27% |
| 2026-07-14 | 21.79 | 22.50 | 21.30 | 22.33 | 22.33 | qfq | 1,850,800 | 40,670,493 | 2.43% |
| 2026-07-13 | 22.50 | 24.14 | 21.63 | 21.80 | 21.80 | qfq | 2,491,200 | 56,418,388 | -3.63% |
| 2026-07-10 | 22.00 | 23.29 | 21.92 | 22.62 | 22.62 | qfq | 2,371,100 | 53,797,689 | 2.45% |
| 2026-07-09 | 22.11 | 23.87 | 21.51 | 22.08 | 22.08 | qfq | 2,778,285 | 62,680,414 | -0.14% |
| 2026-07-08 | 22.72 | 22.99 | 21.90 | 22.11 | 22.11 | qfq | 1,734,900 | 38,663,912 | -2.60% |
| 2026-07-07 | 23.81 | 23.97 | 22.69 | 22.70 | 22.70 | qfq | 2,279,500 | 52,685,015 | -3.90% |
| 2026-07-06 | 25.35 | 25.59 | 23.40 | 23.62 | 23.62 | qfq | 3,412,100 | 82,689,052 | -7.30% |
| 2026-07-03 | 25.80 | 26.45 | 25.01 | 25.48 | 25.48 | qfq | 4,035,382 | 103,068,549 | 0.12% |
| 2026-07-02 | 23.39 | 26.99 | 23.18 | 25.45 | 25.45 | qfq | 5,211,624 | 131,827,914 | 10.17% |
| 2026-07-01 | 22.00 | 23.30 | 21.74 | 23.10 | 23.10 | qfq | 1,909,200 | 43,017,916 | 4.15% |
| 2026-06-30 | 22.19 | 22.49 | 21.65 | 22.18 | 22.18 | qfq | 1,409,800 | 31,098,963 | -0.67% |
| 2026-06-29 | 21.77 | 22.33 | 21.00 | 22.33 | 22.33 | qfq | 1,897,900 | 41,095,394 | 2.01% |
| 2026-06-26 | 22.44 | 22.50 | 21.53 | 21.89 | 21.89 | qfq | 1,112,300 | 24,401,170 | -2.06% |
| 2026-06-25 | 23.46 | 23.46 | 22.13 | 22.35 | 22.35 | qfq | 1,189,100 | 26,911,336 | -4.73% |
| 2026-06-24 | 23.96 | 24.54 | 23.12 | 23.46 | 23.46 | qfq | 1,191,100 | 28,101,044 | -3.06% |
| 2026-06-23 | 23.60 | 24.50 | 23.43 | 24.20 | 24.20 | qfq | 1,458,300 | 35,295,109 | 2.54% |
| 2026-06-22 | 23.11 | 23.60 | 22.37 | 23.60 | 23.60 | qfq | 1,393,508 | 32,091,837 | 0.85% |
| 2026-06-18 | 23.43 | 23.81 | 22.90 | 23.40 | 23.40 | qfq | 1,098,200 | 25,788,694 | -1.56% |
| 2026-06-17 | 24.07 | 24.26 | 23.43 | 23.77 | 23.77 | qfq | 1,395,100 | 33,128,643 | -1.70% |
| 2026-06-16 | 24.95 | 24.95 | 23.58 | 24.18 | 24.18 | qfq | 1,629,700 | 39,197,626 | -1.59% |
| 2026-06-15 | 24.90 | 25.70 | 24.32 | 24.57 | 24.57 | qfq | 1,165,000 | 28,934,637 | -0.28% |
| 2026-06-12 | 24.59 | 25.10 | 24.25 | 24.64 | 24.64 | qfq | 974,000 | 24,081,271 | 0.69% |
| 2026-06-11 | 24.80 | 24.80 | 23.91 | 24.47 | 24.47 | qfq | 1,072,453 | 26,082,201 | -1.49% |
| 2026-06-10 | 24.86 | 25.33 | 24.03 | 24.84 | 24.84 | qfq | 1,089,323 | 26,832,843 | -0.64% |
| 2026-06-09 | 25.02 | 25.56 | 24.85 | 25.00 | 25.00 | qfq | 1,074,347 | 27,071,492 | 0.04% |
| 2026-06-08 | 25.53 | 25.99 | 24.31 | 24.99 | 24.99 | qfq | 1,420,755 | 35,871,063 | -3.48% |
| 2026-06-05 | 25.31 | 26.39 | 24.70 | 25.89 | 25.89 | qfq | 1,492,730 | 38,251,435 | 1.93% |
| 2026-06-04 | 25.80 | 26.10 | 25.03 | 25.40 | 25.40 | qfq | 1,153,800 | 29,396,474 | -2.12% |
| 2026-06-03 | 26.24 | 26.48 | 25.77 | 25.95 | 25.95 | qfq | 1,290,900 | 33,740,845 | -1.26% |
| 2026-06-02 | 27.00 | 27.45 | 26.10 | 26.28 | 26.28 | qfq | 1,532,845 | 40,628,694 | -3.03% |
| 2026-06-01 | 25.76 | 27.69 | 25.73 | 27.10 | 27.10 | qfq | 2,298,845 | 62,231,689 | 4.63% |
| 2026-05-29 | 27.52 | 27.60 | 25.72 | 25.90 | 25.90 | qfq | 1,768,845 | 46,758,242 | -5.34% |
| 2026-05-28 | 27.19 | 27.57 | 26.48 | 27.36 | 27.36 | qfq | 1,278,800 | 34,630,096 | 0.37% |
| 2026-05-27 | 28.08 | 28.08 | 26.90 | 27.26 | 27.26 | qfq | 1,842,100 | 50,236,004 | -2.95% |
| 2026-05-26 | 28.51 | 28.99 | 27.88 | 28.09 | 28.09 | qfq | 1,622,800 | 46,045,953 | -1.47% |
| 2026-05-25 | 29.59 | 30.08 | 28.12 | 28.51 | 28.39 | qfq | 1,898,255 | 54,911,351 | -4.14% |
| 2026-05-22 | 28.86 | 29.80 | 28.33 | 29.74 | 29.61 | qfq | 1,815,668 | 53,021,943 | 3.88% |
| 2026-05-21 | 30.30 | 30.48 | 28.52 | 28.63 | 28.50 | qfq | 1,759,500 | 52,011,187 | -5.42% |
| 2026-05-20 | 30.51 | 30.51 | 29.50 | 30.27 | 30.14 | qfq | 1,631,300 | 48,827,777 | -0.82% |
| 2026-05-19 | 30.88 | 31.33 | 30.08 | 30.52 | 30.39 | qfq | 1,932,812 | 59,140,474 | -1.17% |
| 2026-05-18 | 30.91 | 30.99 | 30.28 | 30.88 | 30.74 | qfq | 1,604,579 | 49,063,994 | 0.65% |
| 2026-05-15 | 30.86 | 31.23 | 30.47 | 30.68 | 30.55 | qfq | 1,874,700 | 57,771,278 | 0.20% |
| 2026-05-14 | 30.90 | 31.24 | 30.53 | 30.62 | 30.49 | qfq | 2,353,600 | 72,589,038 | -0.97% |
| 2026-05-13 | 31.85 | 32.00 | 30.68 | 30.92 | 30.78 | qfq | 3,436,832 | 107,530,348 | -3.71% |
| 2026-05-12 | 33.49 | 33.49 | 31.91 | 32.11 | 31.97 | qfq | 3,070,015 | 99,619,065 | -4.58% |
| 2026-05-11 | 32.75 | 33.99 | 32.03 | 33.65 | 33.50 | qfq | 4,100,453 | 135,666,101 | 2.47% |
| 2026-05-08 | 31.74 | 32.88 | 31.38 | 32.84 | 32.70 | qfq | 2,994,180 | 96,449,804 | 4.02% |
| 2026-05-07 | 31.45 | 31.76 | 31.04 | 31.57 | 31.43 | qfq | 1,933,200 | 61,042,035 | 1.51% |
| 2026-05-06 | 30.90 | 32.00 | 30.81 | 31.10 | 30.96 | qfq | 2,609,381 | 81,684,201 | 0.65% |
| 2026-04-30 | 30.70 | 31.11 | 30.46 | 30.90 | 30.76 | qfq | 1,891,700 | 58,419,697 | 1.31% |
| 2026-04-29 | 30.13 | 30.79 | 30.10 | 30.50 | 30.37 | qfq | 2,057,900 | 62,895,305 | 0.79% |
| 2026-04-28 | 30.40 | 30.93 | 30.00 | 30.26 | 30.13 | qfq | 2,031,300 | 61,762,615 | -0.88% |
| 2026-04-27 | 29.81 | 30.59 | 29.67 | 30.53 | 30.40 | qfq | 2,534,400 | 76,763,345 | 2.38% |
| 2026-04-24 | 29.89 | 30.14 | 28.75 | 29.82 | 29.69 | qfq | 2,917,638 | 85,821,968 | -0.33% |
| 2026-04-23 | 30.45 | 31.20 | 29.70 | 29.92 | 29.79 | qfq | 4,181,600 | 126,187,178 | -6.24% |
| 2026-04-22 | 31.36 | 32.03 | 31.10 | 31.91 | 31.77 | qfq | 2,041,300 | 64,577,296 | 1.82% |
| 2026-04-21 | 31.34 | 31.90 | 31.13 | 31.34 | 31.20 | qfq | 2,024,000 | 63,450,384 | -0.70% |
| 2026-04-20 | 30.85 | 31.63 | 30.77 | 31.56 | 31.42 | qfq | 2,447,513 | 76,395,502 | 1.54% |
| 2026-04-17 | 30.00 | 31.22 | 30.00 | 31.08 | 30.94 | qfq | 2,618,800 | 80,302,853 | 3.08% |
| 2026-04-16 | 29.00 | 30.28 | 28.71 | 30.15 | 30.02 | qfq | 2,581,299 | 76,504,854 | 3.97% |
| 2026-04-15 | 28.92 | 29.82 | 28.92 | 29.00 | 28.87 | qfq | 2,293,900 | 67,201,455 | 0.62% |
| 2026-04-14 | 29.69 | 29.82 | 28.26 | 28.82 | 28.69 | qfq | 2,790,800 | 80,093,982 | -1.37% |
| 2026-04-13 | 29.74 | 29.86 | 28.77 | 29.22 | 29.09 | qfq | 2,197,400 | 64,169,858 | -1.68% |
| 2026-04-10 | 29.60 | 30.07 | 29.50 | 29.72 | 29.59 | qfq | 1,231,100 | 36,743,906 | 1.02% |
| 2026-04-09 | 30.00 | 30.10 | 29.27 | 29.42 | 29.29 | qfq | 1,181,200 | 34,962,985 | -1.93% |
| 2026-04-08 | 29.10 | 30.00 | 29.10 | 30.00 | 29.87 | qfq | 2,125,900 | 63,216,418 | 4.68% |
| 2026-04-07 | 27.74 | 28.88 | 27.43 | 28.66 | 28.53 | qfq | 1,988,400 | 56,493,842 | 4.14% |
| 2026-04-03 | 29.01 | 29.01 | 27.34 | 27.52 | 27.40 | qfq | 1,554,334 | 43,327,397 | -4.61% |
| 2026-04-02 | 29.50 | 29.65 | 28.50 | 28.85 | 28.72 | qfq | 1,495,600 | 43,383,473 | -2.20% |
| 2026-04-01 | 29.50 | 29.88 | 29.15 | 29.50 | 29.37 | qfq | 1,777,900 | 52,384,773 | 2.22% |
| 2026-03-31 | 29.55 | 29.90 | 28.75 | 28.86 | 28.73 | qfq | 2,171,700 | 63,683,598 | -2.34% |
| 2026-03-30 | 28.84 | 29.60 | 28.39 | 29.55 | 29.42 | qfq | 2,306,634 | 67,016,532 | 1.76% |
| 2026-03-27 | 28.01 | 29.20 | 27.52 | 29.04 | 28.91 | qfq | 3,139,300 | 89,802,512 | 3.27% |
| 2026-03-26 | 29.10 | 29.59 | 27.92 | 28.12 | 28.00 | qfq | 2,121,079 | 60,445,003 | -4.35% |
| 2026-03-25 | 28.55 | 29.68 | 28.55 | 29.40 | 29.27 | qfq | 2,733,079 | 79,929,904 | 2.98% |
| 2026-03-24 | 28.00 | 28.80 | 26.90 | 28.55 | 28.42 | qfq | 3,301,114 | 91,748,312 | 5.00% |
| 2026-03-23 | 29.40 | 29.40 | 26.71 | 27.19 | 27.07 | qfq | 3,840,807 | 107,383,981 | -7.89% |
| 2026-03-20 | 30.65 | 31.31 | 29.51 | 29.52 | 29.39 | qfq | 3,728,300 | 112,738,992 | -3.53% |
| 2026-03-19 | 31.81 | 32.20 | 30.41 | 30.60 | 30.47 | qfq | 3,175,956 | 98,676,685 | -4.29% |
| 2026-03-18 | 32.00 | 33.20 | 31.74 | 31.97 | 31.83 | qfq | 3,627,086 | 116,437,348 | 0.72% |
| 2026-03-17 | 33.09 | 33.27 | 31.74 | 31.74 | 31.60 | qfq | 5,603,231 | 181,964,299 | -4.20% |
| 2026-03-16 | 32.66 | 34.67 | 32.65 | 33.13 | 32.98 | qfq | 8,686,491 | 289,892,737 | 2.41% |
| 2026-03-13 | 31.42 | 32.98 | 31.06 | 32.35 | 32.21 | qfq | 4,533,800 | 146,309,444 | 2.63% |
| 2026-03-12 | 31.74 | 31.89 | 31.03 | 31.52 | 31.38 | qfq | 1,692,599 | 53,211,087 | -0.76% |
| 2026-03-11 | 32.03 | 32.29 | 31.40 | 31.76 | 31.62 | qfq | 1,499,628 | 47,577,170 | -0.44% |
| 2026-03-10 | 31.33 | 31.91 | 31.24 | 31.90 | 31.76 | qfq | 1,504,600 | 47,635,081 | 2.28% |
| 2026-03-09 | 30.60 | 31.19 | 29.91 | 31.19 | 31.05 | qfq | 2,076,200 | 63,516,031 | -0.03% |
| 2026-03-06 | 29.87 | 31.20 | 29.77 | 31.20 | 31.06 | qfq | 1,891,258 | 57,986,646 | 4.80% |
| 2026-03-05 | 30.21 | 30.39 | 29.54 | 29.77 | 29.64 | qfq | 1,452,816 | 43,602,530 | 0.74% |
| 2026-03-04 | 29.23 | 29.80 | 28.88 | 29.55 | 29.42 | qfq | 1,617,000 | 47,612,202 | -0.27% |
| 2026-03-03 | 30.33 | 30.79 | 29.60 | 29.63 | 29.50 | qfq | 2,464,071 | 74,689,846 | -2.31% |
| 2026-03-02 | 31.88 | 32.03 | 30.21 | 30.33 | 30.20 | qfq | 3,195,828 | 98,442,034 | -5.51% |
| 2026-02-27 | 31.54 | 32.39 | 31.30 | 32.10 | 31.96 | qfq | 2,170,800 | 69,365,953 | 1.33% |
| 2026-02-26 | 31.51 | 31.68 | 30.99 | 31.68 | 31.54 | qfq | 1,438,500 | 45,057,082 | 1.02% |
| 2026-02-25 | 31.20 | 31.58 | 30.99 | 31.36 | 31.22 | qfq | 1,611,900 | 50,530,198 | 0.93% |
| 2026-02-24 | 30.78 | 31.29 | 30.72 | 31.07 | 30.93 | qfq | 1,217,200 | 37,727,269 | 1.54% |
| 2026-02-13 | 30.61 | 30.94 | 30.35 | 30.60 | 30.47 | qfq | 1,240,400 | 38,157,076 | 0.00% |
| 2026-02-12 | 30.87 | 30.89 | 30.32 | 30.60 | 30.47 | qfq | 846,300 | 25,908,635 | -0.46% |
| 2026-02-11 | 30.76 | 31.04 | 30.59 | 30.74 | 30.61 | qfq | 958,300 | 29,554,871 | -0.03% |
| 2026-02-10 | 31.09 | 31.20 | 30.71 | 30.75 | 30.62 | qfq | 918,100 | 28,372,530 | -1.25% |
| 2026-02-09 | 30.92 | 31.16 | 30.84 | 31.14 | 31.00 | qfq | 1,259,799 | 39,094,308 | 1.27% |
| 2026-02-06 | 30.66 | 31.04 | 30.30 | 30.75 | 30.62 | qfq | 1,348,500 | 41,482,527 | 0.26% |
| 2026-02-05 | 30.88 | 30.98 | 30.47 | 30.67 | 30.54 | qfq | 1,645,415 | 50,470,308 | -0.20% |
| 2026-02-04 | 30.83 | 31.13 | 30.44 | 30.73 | 30.60 | qfq | 1,344,199 | 41,300,748 | -0.71% |
| 2026-02-03 | 30.47 | 30.95 | 30.11 | 30.95 | 30.81 | qfq | 1,897,250 | 57,991,028 | 2.62% |
| 2026-02-02 | 30.95 | 31.20 | 30.07 | 30.16 | 30.03 | qfq | 2,101,900 | 64,532,131 | -1.28% |
| 2026-01-30 | 29.92 | 30.68 | 29.45 | 30.55 | 30.42 | qfq | 2,190,955 | 66,002,948 | 1.90% |
| 2026-01-29 | 30.42 | 30.85 | 29.80 | 29.98 | 29.85 | qfq | 2,170,400 | 65,941,048 | -1.48% |
| 2026-01-28 | 30.67 | 30.97 | 30.20 | 30.43 | 30.30 | qfq | 1,741,200 | 52,974,835 | -1.27% |
| 2026-01-27 | 30.69 | 31.41 | 29.85 | 30.82 | 30.68 | qfq | 2,738,900 | 83,731,676 | 0.72% |
| 2026-01-26 | 30.78 | 31.24 | 30.42 | 30.60 | 30.47 | qfq | 2,272,900 | 69,823,757 | -0.58% |
| 2026-01-23 | 30.57 | 30.78 | 30.31 | 30.78 | 30.65 | qfq | 2,032,600 | 62,027,534 | 0.82% |
| 2026-01-22 | 30.02 | 30.66 | 29.88 | 30.53 | 30.40 | qfq | 2,189,200 | 66,427,021 | 2.18% |
| 2026-01-21 | 29.37 | 29.92 | 29.25 | 29.88 | 29.75 | qfq | 1,825,730 | 54,066,799 | 1.32% |
| 2026-01-20 | 29.91 | 29.97 | 29.25 | 29.49 | 29.36 | qfq | 2,403,499 | 70,983,698 | -0.34% |
| 2026-01-19 | 28.90 | 29.74 | 28.50 | 29.59 | 29.46 | qfq | 2,403,199 | 70,412,315 | 3.46% |
| 2026-01-16 | 28.68 | 28.87 | 28.39 | 28.60 | 28.47 | qfq | 1,506,226 | 43,072,021 | 0.25% |
| 2026-01-15 | 28.17 | 28.77 | 28.17 | 28.53 | 28.40 | qfq | 1,262,900 | 35,974,354 | -0.24% |
| 2026-01-14 | 28.68 | 29.10 | 28.02 | 28.60 | 28.47 | qfq | 2,271,300 | 65,032,957 | -0.24% |
| 2026-01-13 | 27.94 | 29.27 | 27.70 | 28.67 | 28.54 | qfq | 3,210,317 | 91,941,128 | 2.94% |
| 2026-01-12 | 27.72 | 27.98 | 27.41 | 27.85 | 27.73 | qfq | 1,580,593 | 43,828,543 | 1.09% |
| 2026-01-09 | 27.29 | 27.66 | 27.19 | 27.55 | 27.43 | qfq | 1,385,800 | 38,079,222 | 0.88% |
| 2026-01-08 | 26.94 | 27.58 | 26.86 | 27.31 | 27.19 | qfq | 1,643,585 | 44,804,095 | 1.37% |
| 2026-01-07 | 27.26 | 27.31 | 26.80 | 26.94 | 26.82 | qfq | 1,163,900 | 31,464,154 | -1.07% |
| 2026-01-06 | 27.16 | 27.47 | 27.01 | 27.23 | 27.11 | qfq | 1,592,038 | 43,395,390 | 0.29% |
| 2026-01-05 | 26.77 | 27.44 | 26.66 | 27.15 | 27.03 | qfq | 1,946,400 | 52,825,589 | 1.34% |
| 2025-12-31 | 26.69 | 26.84 | 26.15 | 26.79 | 26.67 | qfq | 1,179,900 | 31,242,637 | 0.90% |
| 2025-12-30 | 26.52 | 26.85 | 26.33 | 26.55 | 26.43 | qfq | 1,199,338 | 31,903,443 | -0.38% |
| 2025-12-29 | 26.45 | 26.71 | 26.28 | 26.65 | 26.53 | qfq | 1,155,500 | 30,643,507 | 0.95% |
| 2025-12-26 | 26.80 | 27.19 | 26.29 | 26.40 | 26.28 | qfq | 1,233,400 | 32,984,917 | -0.94% |
| 2025-12-25 | 26.82 | 26.86 | 26.23 | 26.65 | 26.53 | qfq | 1,362,800 | 36,121,686 | -0.11% |
| 2025-12-24 | 26.28 | 26.80 | 26.07 | 26.68 | 26.56 | qfq | 1,096,300 | 29,109,253 | 1.52% |
| 2025-12-23 | 26.35 | 26.58 | 26.01 | 26.28 | 26.16 | qfq | 1,091,000 | 28,613,145 | -0.08% |
| 2025-12-22 | 26.47 | 26.79 | 26.25 | 26.30 | 26.18 | qfq | 1,143,800 | 30,335,901 | -0.30% |
| 2025-12-19 | 26.00 | 26.45 | 26.00 | 26.38 | 26.26 | qfq | 795,100 | 20,911,927 | 1.46% |
| 2025-12-18 | 25.56 | 26.28 | 25.18 | 26.00 | 25.89 | qfq | 1,149,400 | 29,889,205 | 1.72% |
| 2025-12-17 | 25.52 | 25.75 | 24.86 | 25.56 | 25.45 | qfq | 1,315,400 | 33,343,919 | -0.27% |
| 2025-12-16 | 25.99 | 26.03 | 25.35 | 25.63 | 25.52 | qfq | 1,406,500 | 36,048,457 | -1.08% |
| 2025-12-15 | 25.95 | 26.48 | 25.66 | 25.91 | 25.80 | qfq | 1,262,500 | 32,875,889 | -0.31% |
| 2025-12-12 | 26.35 | 26.81 | 25.94 | 25.99 | 25.88 | qfq | 1,415,600 | 37,331,372 | -1.10% |
| 2025-12-11 | 27.09 | 27.48 | 26.24 | 26.28 | 26.16 | qfq | 1,765,200 | 47,054,878 | -2.99% |
| 2025-12-10 | 27.51 | 27.95 | 27.07 | 27.09 | 26.97 | qfq | 1,360,300 | 37,259,589 | -2.10% |
| 2025-12-09 | 28.16 | 28.44 | 27.57 | 27.67 | 27.55 | qfq | 1,067,100 | 29,776,005 | -2.19% |
| 2025-12-08 | 28.12 | 28.59 | 27.96 | 28.29 | 28.17 | qfq | 1,078,700 | 30,529,708 | 1.07% |
| 2025-12-05 | 26.97 | 28.16 | 26.80 | 27.99 | 27.87 | qfq | 1,740,528 | 48,077,834 | 3.82% |
| 2025-12-04 | 27.79 | 27.86 | 26.88 | 26.96 | 26.84 | qfq | 1,235,700 | 33,614,729 | -2.99% |
| 2025-12-03 | 28.09 | 28.37 | 27.60 | 27.79 | 27.67 | qfq | 1,343,542 | 37,397,538 | -0.61% |
| 2025-12-02 | 28.87 | 28.87 | 27.82 | 27.96 | 27.84 | qfq | 1,557,470 | 43,724,775 | -1.79% |
| 2025-12-01 | 28.76 | 29.02 | 28.41 | 28.47 | 28.35 | qfq | 2,057,897 | 59,051,416 | 0.60% |
| 2025-11-28 | 27.64 | 28.53 | 22.15 | 28.30 | 28.18 | qfq | 2,460,597 | 68,298,727 | 2.39% |
| 2025-11-27 | 27.32 | 27.75 | 27.22 | 27.64 | 27.52 | qfq | 858,200 | 23,622,075 | 1.66% |
| 2025-11-26 | 27.79 | 28.10 | 27.13 | 27.19 | 27.07 | qfq | 1,220,900 | 33,712,301 | -1.77% |
| 2025-11-25 | 27.54 | 28.25 | 27.42 | 27.68 | 27.56 | qfq | 1,153,100 | 32,150,667 | 0.95% |
| 2025-11-24 | 26.86 | 27.75 | 26.86 | 27.42 | 27.30 | qfq | 1,621,843 | 44,486,208 | 2.08% |
| 2025-11-21 | 28.50 | 29.03 | 26.80 | 26.86 | 26.74 | qfq | 2,065,138 | 56,635,401 | -6.77% |
| 2025-11-20 | 29.00 | 29.28 | 28.51 | 28.81 | 28.68 | qfq | 979,500 | 28,273,813 | -0.21% |
| 2025-11-19 | 29.82 | 29.99 | 28.80 | 28.87 | 28.74 | qfq | 1,430,400 | 41,826,879 | -3.28% |
| 2025-11-18 | 30.10 | 30.10 | 29.60 | 29.85 | 29.72 | qfq | 1,227,300 | 36,626,545 | -0.83% |
| 2025-11-17 | 29.83 | 30.18 | 29.45 | 30.10 | 29.97 | qfq | 1,582,053 | 47,357,798 | 1.83% |
| 2025-11-14 | 29.09 | 29.85 | 28.93 | 29.56 | 29.43 | qfq | 1,579,057 | 46,811,073 | 1.30% |
| 2025-11-13 | 29.05 | 29.38 | 28.87 | 29.18 | 29.05 | qfq | 976,100 | 28,408,570 | 0.14% |
| 2025-11-12 | 29.17 | 29.35 | 28.80 | 29.14 | 29.01 | qfq | 1,039,300 | 30,193,572 | -0.07% |
| 2025-11-11 | 29.31 | 29.59 | 29.12 | 29.16 | 29.03 | qfq | 1,018,100 | 29,894,657 | -0.41% |
| 2025-11-10 | 29.50 | 29.68 | 29.11 | 29.28 | 29.15 | qfq | 1,107,200 | 32,468,450 | -0.78% |
| 2025-11-07 | 29.78 | 29.78 | 29.40 | 29.51 | 29.38 | qfq | 1,048,700 | 31,010,213 | -0.44% |
| 2025-11-06 | 29.57 | 29.70 | 29.26 | 29.64 | 29.51 | qfq | 1,432,218 | 42,297,487 | 0.58% |
| 2025-11-05 | 28.91 | 29.57 | 28.52 | 29.47 | 29.34 | qfq | 2,171,800 | 63,445,164 | 1.90% |
| 2025-11-04 | 29.05 | 29.28 | 28.69 | 28.92 | 28.79 | qfq | 1,467,911 | 42,457,450 | -0.45% |
| 2025-11-03 | 29.10 | 29.27 | 28.71 | 29.05 | 28.92 | qfq | 2,128,900 | 61,824,694 | 1.15% |
| 2025-10-31 | 28.67 | 29.28 | 28.67 | 28.72 | 28.59 | qfq | 2,646,141 | 76,670,271 | -0.07% |
| 2025-10-30 | 28.84 | 29.26 | 28.53 | 28.74 | 28.61 | qfq | 2,143,241 | 62,020,241 | -1.03% |
| 2025-10-29 | 30.81 | 30.88 | 28.86 | 29.04 | 28.91 | qfq | 3,988,900 | 117,121,336 | -5.19% |
| 2025-10-28 | 30.32 | 30.80 | 29.95 | 30.63 | 30.50 | qfq | 2,171,203 | 66,270,395 | 1.09% |
| 2025-10-27 | 30.22 | 30.35 | 29.38 | 30.30 | 30.17 | qfq | 2,103,500 | 62,962,400 | 1.13% |
| 2025-10-24 | 29.46 | 30.10 | 29.11 | 29.96 | 29.83 | qfq | 2,014,277 | 60,041,519 | 1.70% |
| 2025-10-23 | 29.08 | 29.48 | 28.73 | 29.46 | 29.33 | qfq | 2,113,280 | 61,738,870 | 1.13% |
| 2025-10-22 | 28.77 | 29.38 | 28.52 | 29.13 | 29.00 | qfq | 2,129,953 | 61,851,775 | 1.64% |
| 2025-10-21 | 27.99 | 28.70 | 27.90 | 28.66 | 28.53 | qfq | 1,918,680 | 54,356,798 | 2.36% |
| 2025-10-20 | 27.67 | 28.24 | 27.54 | 28.00 | 27.88 | qfq | 1,792,700 | 49,892,604 | 1.82% |
| 2025-10-17 | 27.65 | 27.93 | 27.10 | 27.50 | 27.38 | qfq | 2,011,800 | 55,351,619 | -0.04% |
| 2025-10-16 | 28.38 | 28.50 | 27.44 | 27.51 | 27.39 | qfq | 1,297,800 | 36,100,104 | -3.03% |
| 2025-10-15 | 27.96 | 28.46 | 27.80 | 28.37 | 28.25 | qfq | 1,552,300 | 43,735,529 | 1.47% |
| 2025-10-14 | 28.63 | 28.87 | 27.80 | 27.96 | 27.84 | qfq | 1,516,371 | 42,921,618 | -1.45% |
| 2025-10-13 | 27.45 | 28.59 | 26.50 | 28.37 | 28.25 | qfq | 1,839,796 | 51,428,398 | -0.80% |
| 2025-10-10 | 28.18 | 28.88 | 27.82 | 28.60 | 28.47 | qfq | 2,167,600 | 61,766,196 | 1.06% |
| 2025-10-09 | 28.10 | 28.42 | 27.98 | 28.30 | 28.18 | qfq | 1,361,401 | 38,432,040 | 0.71% |
| 2025-09-30 | 28.20 | 28.55 | 28.01 | 28.10 | 27.98 | qfq | 1,136,600 | 32,075,687 | -0.25% |
| 2025-09-29 | 28.30 | 28.58 | 27.66 | 28.17 | 28.05 | qfq | 1,751,100 | 49,262,751 | 0.07% |
| 2025-09-26 | 27.44 | 28.58 | 27.18 | 28.15 | 28.03 | qfq | 2,313,713 | 65,044,867 | 2.21% |
| 2025-09-25 | 27.85 | 28.30 | 27.33 | 27.54 | 27.42 | qfq | 1,880,096 | 52,259,496 | -1.01% |
| 2025-09-24 | 26.89 | 27.82 | 26.21 | 27.82 | 27.70 | qfq | 2,425,900 | 66,313,230 | 3.88% |
| 2025-09-23 | 27.39 | 27.63 | 25.71 | 26.78 | 26.66 | qfq | 2,633,998 | 69,663,010 | -2.23% |
| 2025-09-22 | 28.12 | 28.31 | 27.13 | 27.39 | 27.27 | qfq | 1,399,943 | 38,564,299 | -2.53% |
| 2025-09-19 | 29.17 | 29.17 | 27.80 | 28.10 | 27.98 | qfq | 2,843,500 | 80,475,389 | -3.67% |
| 2025-09-18 | 29.91 | 29.91 | 28.80 | 29.17 | 29.04 | qfq | 3,535,480 | 103,861,218 | -2.47% |
| 2025-09-17 | 29.79 | 29.94 | 29.45 | 29.91 | 29.78 | qfq | 2,193,195 | 65,337,139 | 0.37% |
| 2025-09-16 | 29.48 | 29.80 | 29.18 | 29.80 | 29.67 | qfq | 2,539,900 | 74,903,034 | 0.85% |
| 2025-09-15 | 29.35 | 29.85 | 29.18 | 29.55 | 29.42 | qfq | 3,192,790 | 94,370,914 | 0.44% |
| 2025-09-12 | 29.28 | 29.69 | 29.01 | 29.42 | 29.29 | qfq | 1,852,100 | 54,263,986 | 0.00% |
| 2025-09-11 | 29.14 | 29.50 | 28.91 | 29.42 | 29.29 | qfq | 3,617,312 | 106,000,215 | 1.24% |
| 2025-09-10 | 29.51 | 29.85 | 28.79 | 29.06 | 28.93 | qfq | 2,094,943 | 61,152,135 | -1.29% |
| 2025-09-09 | 29.00 | 29.97 | 28.70 | 29.44 | 29.31 | qfq | 3,189,102 | 93,680,688 | 1.31% |
| 2025-09-08 | 29.40 | 29.41 | 28.32 | 29.06 | 28.93 | qfq | 3,131,100 | 90,150,945 | -1.72% |
| 2025-09-05 | 29.07 | 29.57 | 28.72 | 29.57 | 29.44 | qfq | 2,213,700 | 64,872,500 | 1.62% |
| 2025-09-04 | 29.27 | 29.68 | 28.42 | 29.10 | 28.97 | qfq | 2,428,406 | 70,905,586 | -1.22% |
| 2025-09-03 | 29.70 | 29.80 | 28.92 | 29.46 | 29.33 | qfq | 2,491,501 | 73,100,437 | -1.14% |
| 2025-09-02 | 30.18 | 30.69 | 28.88 | 29.80 | 29.67 | qfq | 4,879,999 | 143,810,348 | 0.03% |
| 2025-09-01 | 28.62 | 30.88 | 28.48 | 29.79 | 29.66 | qfq | 5,384,800 | 158,921,085 | 4.09% |
| 2025-08-29 | 28.88 | 29.28 | 28.35 | 28.62 | 28.49 | qfq | 3,302,202 | 95,004,102 | 0.74% |
| 2025-08-28 | 28.39 | 28.68 | 27.38 | 28.41 | 28.29 | qfq | 3,814,800 | 106,945,080 | 0.04% |
| 2025-08-27 | 29.15 | 29.24 | 28.23 | 28.40 | 28.28 | qfq | 2,917,000 | 83,795,897 | -2.24% |
| 2025-08-26 | 28.98 | 29.11 | 28.58 | 29.05 | 28.92 | qfq | 1,772,600 | 51,295,032 | 0.73% |
| 2025-08-25 | 28.81 | 29.18 | 28.61 | 28.84 | 28.71 | qfq | 2,034,506 | 58,665,901 | 0.14% |
| 2025-08-22 | 28.82 | 28.94 | 28.59 | 28.80 | 28.67 | qfq | 1,898,900 | 54,579,875 | 0.49% |
| 2025-08-21 | 28.76 | 29.04 | 28.48 | 28.66 | 28.53 | qfq | 2,273,687 | 65,397,571 | -0.76% |
| 2025-08-20 | 28.95 | 29.07 | 28.55 | 28.88 | 28.75 | qfq | 2,246,674 | 64,688,291 | -0.38% |
| 2025-08-19 | 28.95 | 29.11 | 28.63 | 28.99 | 28.86 | qfq | 2,556,306 | 73,859,428 | 0.52% |
| 2025-08-18 | 29.00 | 29.00 | 28.50 | 28.84 | 28.71 | qfq | 3,252,394 | 93,475,819 | 0.14% |
| 2025-08-15 | 28.54 | 29.15 | 28.41 | 28.80 | 28.67 | qfq | 4,483,217 | 128,926,293 | -0.07% |
| 2025-08-14 | 29.18 | 29.33 | 28.40 | 28.82 | 28.69 | qfq | 3,840,474 | 110,280,111 | -0.07% |
| 2025-08-13 | 29.05 | 29.11 | 28.36 | 28.84 | 28.71 | qfq | 3,465,674 | 99,498,681 | 0.73% |
| 2025-08-12 | 28.90 | 29.12 | 28.43 | 28.63 | 28.50 | qfq | 3,823,400 | 109,720,866 | -2.02% |
| 2025-08-11 | 28.75 | 29.81 | 28.40 | 29.22 | 29.09 | qfq | 5,588,000 | 162,597,300 | 1.99% |
| 2025-08-08 | 27.76 | 28.76 | 27.51 | 28.65 | 28.52 | qfq | 4,021,374 | 113,841,001 | 3.06% |
| 2025-08-07 | 28.28 | 28.49 | 27.68 | 27.80 | 27.68 | qfq | 2,100,900 | 58,682,250 | -1.42% |
| 2025-08-06 | 27.82 | 28.26 | 27.48 | 28.20 | 28.08 | qfq | 3,019,490 | 84,339,095 | 1.33% |
| 2025-08-05 | 27.23 | 28.33 | 27.15 | 27.83 | 27.71 | qfq | 3,716,690 | 103,042,369 | 2.20% |
| 2025-08-04 | 27.08 | 27.60 | 26.50 | 27.23 | 27.11 | qfq | 2,649,500 | 72,003,318 | 1.11% |
| 2025-08-01 | 26.58 | 27.48 | 26.58 | 26.93 | 26.81 | qfq | 2,765,920 | 74,617,113 | 0.45% |
| 2025-07-31 | 26.99 | 28.24 | 26.75 | 26.81 | 26.69 | qfq | 2,899,100 | 79,121,049 | -1.07% |
| 2025-07-30 | 27.19 | 27.98 | 26.90 | 27.10 | 26.98 | qfq | 3,529,816 | 96,459,200 | -0.11% |
| 2025-07-29 | 26.88 | 27.13 | 26.55 | 27.13 | 27.01 | qfq | 2,047,174 | 55,117,301 | 0.86% |
| 2025-07-28 | 26.44 | 27.39 | 26.40 | 26.90 | 26.78 | qfq | 2,829,200 | 76,141,760 | 1.51% |
| 2025-07-25 | 25.88 | 26.57 | 25.53 | 26.50 | 26.38 | qfq | 2,404,500 | 62,825,717 | 2.67% |
| 2025-07-24 | 25.96 | 26.17 | 25.77 | 25.81 | 25.70 | qfq | 1,262,826 | 32,770,956 | 0.00% |
| 2025-07-23 | 26.25 | 26.25 | 25.80 | 25.81 | 25.70 | qfq | 1,286,500 | 33,385,335 | -1.83% |
| 2025-07-22 | 26.52 | 26.78 | 26.10 | 26.29 | 26.17 | qfq | 1,841,200 | 48,571,220 | -0.87% |
| 2025-07-21 | 25.94 | 26.63 | 25.93 | 26.52 | 26.40 | qfq | 1,984,000 | 52,220,185 | 1.88% |
| 2025-07-18 | 25.61 | 26.09 | 25.56 | 26.03 | 25.92 | qfq | 1,827,700 | 47,270,903 | 1.88% |
| 2025-07-17 | 25.67 | 25.92 | 25.47 | 25.55 | 25.44 | qfq | 1,468,000 | 37,708,864 | -0.20% |
| 2025-07-16 | 25.40 | 25.64 | 25.30 | 25.60 | 25.49 | qfq | 1,425,100 | 36,347,494 | 0.79% |
| 2025-07-15 | 25.71 | 25.84 | 25.09 | 25.40 | 25.29 | qfq | 1,615,100 | 40,968,322 | -1.47% |
| 2025-07-14 | 25.48 | 25.83 | 25.35 | 25.78 | 25.67 | qfq | 1,412,400 | 36,180,336 | 1.14% |
| 2025-07-11 | 25.75 | 25.85 | 25.09 | 25.49 | 25.38 | qfq | 1,534,100 | 39,039,455 | -0.43% |
| 2025-07-10 | 25.99 | 26.03 | 25.33 | 25.60 | 25.49 | qfq | 1,879,500 | 48,035,781 | -1.20% |
| 2025-07-09 | 26.19 | 26.32 | 25.76 | 25.91 | 25.80 | qfq | 2,689,200 | 69,774,719 | -0.65% |
| 2025-07-08 | 25.60 | 26.26 | 25.03 | 26.08 | 25.97 | qfq | 4,854,500 | 125,625,858 | 2.60% |
| 2025-07-07 | 24.86 | 25.66 | 24.47 | 25.42 | 25.31 | qfq | 3,458,500 | 87,091,190 | 3.76% |
| 2025-07-04 | 25.19 | 25.19 | 24.46 | 24.50 | 24.39 | qfq | 3,313,100 | 81,836,476 | -2.78% |
| 2025-07-03 | 24.88 | 25.68 | 24.77 | 25.20 | 25.09 | qfq | 4,921,101 | 123,857,367 | 0.08% |
| 2025-07-02 | 26.09 | 27.60 | 24.81 | 25.18 | 25.07 | qfq | 6,979,778 | 178,815,555 | 1.74% |
| 2025-07-01 | 24.97 | 25.04 | 24.39 | 24.75 | 24.64 | qfq | 1,943,877 | 48,071,496 | -1.00% |
| 2025-06-30 | 24.60 | 25.18 | 24.45 | 25.00 | 24.89 | qfq | 2,104,378 | 52,408,144 | 2.42% |
| 2025-06-27 | 24.58 | 24.65 | 24.20 | 24.41 | 24.30 | qfq | 1,048,400 | 25,589,541 | -0.45% |
| 2025-06-26 | 24.66 | 24.84 | 24.28 | 24.52 | 24.29 | qfq | 1,810,300 | 44,481,184 | 0.45% |
| 2025-06-25 | 24.56 | 24.70 | 24.15 | 24.41 | 24.18 | qfq | 2,046,500 | 50,039,957 | -0.33% |
| 2025-06-24 | 24.02 | 24.60 | 23.95 | 24.49 | 24.26 | qfq | 1,657,300 | 40,440,099 | 2.68% |
| 2025-06-23 | 23.32 | 23.96 | 22.95 | 23.85 | 23.62 | qfq | 1,002,300 | 23,767,905 | 2.45% |
| 2025-06-20 | 23.61 | 23.94 | 23.23 | 23.28 | 23.06 | qfq | 1,185,400 | 27,843,677 | -1.40% |
| 2025-06-19 | 24.24 | 24.35 | 23.51 | 23.61 | 23.39 | qfq | 1,344,100 | 32,071,146 | -3.00% |
| 2025-06-18 | 24.32 | 24.50 | 24.10 | 24.34 | 24.11 | qfq | 1,045,700 | 25,360,268 | -0.61% |
| 2025-06-17 | 25.08 | 25.10 | 24.28 | 24.49 | 24.26 | qfq | 1,431,600 | 35,115,162 | -0.37% |
| 2025-06-16 | 24.07 | 24.78 | 23.91 | 24.58 | 24.35 | qfq | 1,575,506 | 38,627,717 | 2.12% |
| 2025-06-13 | 24.20 | 24.56 | 24.03 | 24.07 | 23.84 | qfq | 1,429,700 | 34,660,158 | -1.15% |
| 2025-06-12 | 24.29 | 24.44 | 24.03 | 24.35 | 24.12 | qfq | 1,113,800 | 27,017,089 | 0.25% |
| 2025-06-11 | 24.24 | 24.70 | 24.07 | 24.29 | 24.06 | qfq | 1,298,700 | 31,692,191 | 0.58% |
| 2025-06-10 | 24.28 | 24.49 | 23.80 | 24.15 | 23.92 | qfq | 1,741,200 | 41,942,408 | -0.62% |
| 2025-06-09 | 24.19 | 24.43 | 23.99 | 24.30 | 24.07 | qfq | 1,352,377 | 32,782,336 | 0.50% |
| 2025-06-06 | 23.80 | 24.26 | 23.80 | 24.18 | 23.95 | qfq | 1,401,700 | 33,689,482 | 1.30% |
| 2025-06-05 | 23.90 | 24.20 | 23.60 | 23.87 | 23.64 | qfq | 1,556,177 | 37,107,535 | -0.21% |
| 2025-06-04 | 23.53 | 24.46 | 23.53 | 23.92 | 23.69 | qfq | 3,331,100 | 80,216,621 | 2.27% |
| 2025-06-03 | 22.60 | 23.80 | 22.46 | 23.39 | 23.17 | qfq | 3,442,300 | 80,224,435 | 3.54% |
| 2025-05-30 | 22.89 | 23.08 | 22.36 | 22.59 | 22.38 | qfq | 1,064,200 | 24,029,213 | -1.57% |
| 2025-05-29 | 22.64 | 23.11 | 22.50 | 22.95 | 22.73 | qfq | 1,213,800 | 27,833,157 | 1.06% |
| 2025-05-28 | 22.69 | 23.05 | 22.53 | 22.71 | 22.50 | qfq | 1,105,800 | 25,149,109 | 0.09% |
| 2025-05-27 | 22.78 | 23.34 | 22.32 | 22.69 | 22.48 | qfq | 1,627,277 | 37,109,103 | 0.22% |
| 2025-05-26 | 22.32 | 22.78 | 22.30 | 22.64 | 22.43 | qfq | 897,100 | 20,239,051 | 1.07% |
| 2025-05-23 | 22.63 | 22.99 | 22.34 | 22.40 | 22.19 | qfq | 1,593,500 | 36,094,590 | -0.71% |
| 2025-05-22 | 23.19 | 23.35 | 22.45 | 22.56 | 22.35 | qfq | 1,434,800 | 32,680,636 | -2.17% |
| 2025-05-21 | 23.36 | 23.44 | 22.87 | 23.06 | 22.84 | qfq | 1,205,800 | 27,852,323 | -1.66% |
| 2025-05-20 | 23.10 | 23.50 | 22.94 | 23.45 | 23.23 | qfq | 1,531,000 | 35,639,458 | 1.74% |
| 2025-05-19 | 23.32 | 23.45 | 22.68 | 23.05 | 22.83 | qfq | 1,149,500 | 26,467,622 | 0.17% |
| 2025-05-16 | 22.85 | 23.28 | 22.85 | 23.01 | 22.79 | qfq | 1,203,900 | 27,837,035 | 0.74% |
| 2025-05-15 | 22.70 | 23.08 | 22.44 | 22.84 | 22.62 | qfq | 1,277,800 | 29,112,131 | 0.31% |
| 2025-05-14 | 23.01 | 23.13 | 22.62 | 22.77 | 22.55 | qfq | 1,039,400 | 23,730,362 | -0.83% |
| 2025-05-13 | 23.52 | 23.68 | 22.89 | 22.96 | 22.74 | qfq | 1,103,900 | 25,534,684 | -1.25% |
| 2025-05-12 | 23.16 | 23.45 | 23.06 | 23.25 | 23.03 | qfq | 1,177,900 | 27,387,943 | 1.71% |
| 2025-05-09 | 23.02 | 23.36 | 22.75 | 22.86 | 22.64 | qfq | 1,142,929 | 26,223,154 | -1.08% |
| 2025-05-08 | 22.76 | 23.25 | 22.66 | 23.11 | 22.89 | qfq | 1,128,700 | 25,942,927 | 1.49% |
| 2025-05-07 | 22.72 | 23.01 | 22.43 | 22.77 | 22.55 | qfq | 1,497,126 | 33,992,015 | 1.38% |
| 2025-05-06 | 21.70 | 22.46 | 21.70 | 22.46 | 22.25 | qfq | 1,791,600 | 39,830,757 | 4.56% |
| 2025-04-30 | 21.19 | 21.66 | 21.08 | 21.48 | 21.28 | qfq | 1,349,400 | 29,029,128 | 1.90% |
| 2025-04-29 | 20.35 | 21.26 | 20.35 | 21.08 | 20.88 | qfq | 1,685,826 | 35,467,515 | 1.98% |
| 2025-04-28 | 20.80 | 20.96 | 20.32 | 20.67 | 20.47 | qfq | 1,194,100 | 24,678,668 | -1.29% |
| 2025-04-25 | 20.82 | 21.10 | 20.76 | 20.94 | 20.74 | qfq | 1,201,550 | 25,133,436 | 0.58% |
| 2025-04-24 | 20.95 | 21.22 | 20.58 | 20.82 | 20.62 | qfq | 1,531,050 | 32,016,619 | -0.62% |
| 2025-04-23 | 20.62 | 21.05 | 20.50 | 20.95 | 20.75 | qfq | 1,403,529 | 29,272,131 | 2.20% |
| 2025-04-22 | 20.52 | 20.62 | 20.23 | 20.50 | 20.31 | qfq | 1,291,200 | 26,395,750 | -0.05% |
| 2025-04-21 | 20.28 | 20.62 | 20.08 | 20.51 | 20.32 | qfq | 1,441,300 | 29,500,723 | 1.18% |
| 2025-04-18 | 20.35 | 20.56 | 19.80 | 20.27 | 20.08 | qfq | 1,221,300 | 24,594,231 | -0.15% |
| 2025-04-17 | 20.02 | 20.57 | 19.88 | 20.30 | 20.11 | qfq | 1,291,600 | 26,352,081 | 1.10% |
| 2025-04-16 | 20.47 | 20.67 | 19.71 | 20.08 | 19.89 | qfq | 1,449,900 | 29,212,477 | -1.91% |
| 2025-04-15 | 20.39 | 20.75 | 20.21 | 20.47 | 20.28 | qfq | 1,229,700 | 25,205,230 | 0.79% |
| 2025-04-14 | 20.28 | 20.79 | 20.20 | 20.31 | 20.12 | qfq | 1,400,400 | 28,578,355 | 1.55% |
| 2025-04-11 | 19.95 | 20.40 | 19.81 | 20.00 | 19.81 | qfq | 1,565,200 | 31,494,806 | -0.15% |
| 2025-04-10 | 19.68 | 20.48 | 19.68 | 20.03 | 19.84 | qfq | 2,631,700 | 53,082,820 | 3.94% |
| 2025-04-09 | 18.55 | 19.47 | 16.71 | 19.27 | 19.09 | qfq | 3,079,716 | 56,001,111 | 2.88% |
| 2025-04-08 | 19.02 | 19.65 | 18.10 | 18.73 | 18.55 | qfq | 2,563,716 | 48,324,432 | 1.46% |
| 2025-04-07 | 21.85 | 21.85 | 18.46 | 18.46 | 18.29 | qfq | 2,773,900 | 54,238,157 | -20.02% |
| 2025-04-03 | 23.62 | 23.74 | 22.73 | 23.08 | 22.86 | qfq | 1,948,800 | 45,251,423 | -2.45% |
| 2025-04-02 | 22.99 | 23.97 | 22.82 | 23.66 | 23.44 | qfq | 2,292,900 | 54,208,977 | 2.87% |
| 2025-04-01 | 22.75 | 23.42 | 22.75 | 23.00 | 22.78 | qfq | 1,516,700 | 35,067,952 | 1.68% |
| 2025-03-31 | 22.70 | 22.79 | 21.83 | 22.62 | 22.41 | qfq | 1,950,200 | 43,375,935 | -0.66% |
| 2025-03-28 | 23.48 | 23.91 | 22.68 | 22.77 | 22.55 | qfq | 2,399,600 | 55,301,773 | -3.15% |
| 2025-03-27 | 24.00 | 24.28 | 23.03 | 23.51 | 23.29 | qfq | 3,075,600 | 72,482,470 | -2.77% |
| 2025-03-26 | 23.70 | 24.41 | 23.26 | 24.18 | 23.95 | qfq | 3,431,223 | 82,747,318 | 3.03% |
| 2025-03-25 | 23.27 | 24.10 | 22.70 | 23.47 | 23.25 | qfq | 4,570,223 | 106,739,030 | 0.51% |
| 2025-03-24 | 25.01 | 25.28 | 22.49 | 23.35 | 23.13 | qfq | 7,275,993 | 172,762,866 | -7.45% |
| 2025-03-21 | 26.10 | 27.28 | 25.23 | 25.23 | 24.99 | qfq | 8,066,979 | 211,598,528 | -6.17% |
| 2025-03-20 | 24.94 | 26.89 | 24.53 | 26.89 | 26.64 | qfq | 9,055,230 | 235,784,973 | 7.69% |
| 2025-03-19 | 24.36 | 25.15 | 24.23 | 24.97 | 24.73 | qfq | 3,053,200 | 75,631,773 | 2.17% |
| 2025-03-18 | 23.89 | 24.78 | 23.89 | 24.44 | 24.21 | qfq | 2,587,600 | 63,111,107 | 2.05% |
| 2025-03-17 | 23.83 | 24.02 | 23.41 | 23.95 | 23.72 | qfq | 1,907,600 | 45,311,426 | 0.55% |
| 2025-03-14 | 23.39 | 23.84 | 23.02 | 23.82 | 23.59 | qfq | 1,675,600 | 39,311,246 | 1.71% |
| 2025-03-13 | 23.59 | 23.66 | 22.80 | 23.42 | 23.20 | qfq | 1,634,200 | 37,924,553 | -0.93% |
| 2025-03-12 | 23.53 | 23.80 | 23.42 | 23.64 | 23.42 | qfq | 1,552,200 | 36,666,765 | 0.51% |
| 2025-03-11 | 23.46 | 23.68 | 23.10 | 23.52 | 23.30 | qfq | 1,841,500 | 43,051,354 | -1.01% |
| 2025-03-10 | 23.29 | 23.78 | 23.20 | 23.76 | 23.54 | qfq | 2,473,200 | 58,206,060 | 1.93% |
| 2025-03-07 | 23.18 | 23.48 | 23.10 | 23.31 | 23.09 | qfq | 1,743,600 | 40,542,940 | 0.39% |
| 2025-03-06 | 23.14 | 23.49 | 23.08 | 23.22 | 23.00 | qfq | 2,087,000 | 48,565,709 | 0.52% |
| 2025-03-05 | 23.08 | 23.19 | 22.75 | 23.10 | 22.88 | qfq | 2,155,800 | 49,569,511 | 0.13% |
| 2025-03-04 | 22.20 | 23.14 | 22.20 | 23.07 | 22.85 | qfq | 2,520,735 | 57,588,199 | 3.45% |
| 2025-03-03 | 22.26 | 22.83 | 22.20 | 22.30 | 22.09 | qfq | 1,570,999 | 35,448,065 | 0.22% |
| 2025-02-28 | 23.17 | 23.21 | 22.20 | 22.25 | 22.04 | qfq | 1,550,200 | 35,058,474 | -4.01% |
| 2025-02-27 | 23.23 | 23.50 | 22.70 | 23.18 | 22.96 | qfq | 2,084,000 | 48,140,321 | -0.52% |
| 2025-02-26 | 22.78 | 23.45 | 22.73 | 23.30 | 23.08 | qfq | 2,438,399 | 56,529,792 | 2.28% |
| 2025-02-25 | 22.45 | 23.09 | 22.42 | 22.78 | 22.56 | qfq | 2,012,400 | 45,911,714 | 0.57% |
| 2025-02-24 | 22.72 | 22.87 | 22.35 | 22.65 | 22.44 | qfq | 1,314,500 | 29,724,610 | -0.22% |
| 2025-02-21 | 22.59 | 22.87 | 22.35 | 22.70 | 22.49 | qfq | 1,777,700 | 40,332,567 | 0.49% |
| 2025-02-20 | 22.24 | 22.67 | 22.06 | 22.59 | 22.38 | qfq | 1,697,900 | 38,019,034 | 1.57% |
| 2025-02-19 | 21.50 | 22.24 | 21.43 | 22.24 | 22.03 | qfq | 2,105,500 | 46,357,319 | 3.63% |
| 2025-02-18 | 22.19 | 22.20 | 21.32 | 21.46 | 21.26 | qfq | 1,872,200 | 40,793,804 | -3.16% |
| 2025-02-17 | 22.97 | 23.05 | 21.88 | 22.16 | 21.95 | qfq | 3,609,515 | 81,074,314 | -2.29% |
| 2025-02-14 | 22.30 | 23.07 | 22.15 | 22.68 | 22.47 | qfq | 2,057,151 | 46,543,587 | 1.34% |
| 2025-02-13 | 21.94 | 22.58 | 21.73 | 22.38 | 22.17 | qfq | 3,162,200 | 70,365,103 | 2.01% |
| 2025-02-12 | 22.05 | 22.06 | 21.73 | 21.94 | 21.73 | qfq | 1,128,600 | 24,723,448 | 0.09% |
| 2025-02-11 | 22.03 | 22.23 | 21.79 | 21.92 | 21.71 | qfq | 1,514,024 | 33,229,142 | -0.50% |
| 2025-02-10 | 21.84 | 22.16 | 21.59 | 22.03 | 21.82 | qfq | 1,262,600 | 27,599,013 | 1.01% |
| 2025-02-07 | 22.00 | 22.18 | 21.48 | 21.81 | 21.60 | qfq | 2,044,036 | 44,760,071 | -0.82% |
| 2025-02-06 | 21.52 | 22.09 | 21.43 | 21.99 | 21.78 | qfq | 1,711,124 | 37,321,225 | 1.81% |
| 2025-02-05 | 21.10 | 21.79 | 20.90 | 21.60 | 21.40 | qfq | 1,797,000 | 38,525,813 | 3.80% |
| 2025-01-27 | 21.52 | 21.69 | 20.80 | 20.81 | 20.61 | qfq | 1,874,200 | 39,751,165 | -2.53% |
| 2025-01-24 | 21.03 | 21.41 | 20.76 | 21.35 | 21.15 | qfq | 1,450,500 | 30,584,467 | 1.57% |
| 2025-01-23 | 20.99 | 21.49 | 20.95 | 21.02 | 20.82 | qfq | 1,373,146 | 29,112,688 | 0.67% |
| 2025-01-22 | 20.80 | 21.18 | 20.58 | 20.88 | 20.68 | qfq | 1,111,941 | 23,191,319 | -0.14% |
| 2025-01-21 | 21.18 | 21.31 | 20.60 | 20.91 | 20.71 | qfq | 1,244,577 | 25,990,358 | -0.33% |
| 2025-01-20 | 20.35 | 21.11 | 20.34 | 20.98 | 20.78 | qfq | 1,722,622 | 35,785,633 | 2.34% |
| 2025-01-17 | 20.52 | 20.91 | 20.42 | 20.50 | 20.31 | qfq | 1,171,700 | 24,142,817 | -0.49% |
| 2025-01-16 | 20.50 | 21.18 | 20.20 | 20.60 | 20.41 | qfq | 1,783,500 | 36,793,459 | 0.88% |
| 2025-01-15 | 20.51 | 20.84 | 20.31 | 20.42 | 20.23 | qfq | 1,451,900 | 29,855,805 | -0.39% |
| 2025-01-14 | 19.58 | 20.50 | 19.53 | 20.50 | 20.31 | qfq | 1,576,500 | 31,832,579 | 5.56% |
| 2025-01-13 | 19.10 | 19.75 | 18.68 | 19.42 | 19.24 | qfq | 1,276,216 | 24,594,420 | 0.26% |
| 2025-01-10 | 20.02 | 20.29 | 19.37 | 19.37 | 19.19 | qfq | 1,171,700 | 23,215,786 | -3.25% |
| 2025-01-09 | 19.81 | 20.29 | 19.74 | 20.02 | 19.83 | qfq | 1,054,399 | 21,201,650 | 0.70% |
| 2025-01-08 | 19.95 | 20.32 | 19.35 | 19.88 | 19.69 | qfq | 1,468,800 | 29,220,484 | -0.90% |
| 2025-01-07 | 19.25 | 20.14 | 19.24 | 20.06 | 19.87 | qfq | 1,902,300 | 37,342,393 | 4.81% |
| 2025-01-06 | 19.40 | 19.42 | 18.39 | 19.14 | 18.96 | qfq | 1,454,600 | 27,778,700 | -0.73% |
| 2025-01-03 | 20.50 | 20.58 | 19.23 | 19.28 | 19.10 | qfq | 2,120,800 | 42,040,859 | -5.44% |
| 2025-01-02 | 21.13 | 21.49 | 20.28 | 20.39 | 20.20 | qfq | 1,975,750 | 41,303,661 | -3.50% |
| 2024-12-31 | 22.09 | 22.09 | 21.03 | 21.13 | 20.93 | qfq | 2,083,716 | 44,743,784 | -3.56% |
| 2024-12-30 | 22.75 | 22.75 | 21.70 | 21.91 | 21.70 | qfq | 2,208,700 | 48,966,428 | -1.75% |
| 2024-12-27 | 21.93 | 22.31 | 21.92 | 22.30 | 22.09 | qfq | 1,827,300 | 40,448,888 | 2.25% |
| 2024-12-26 | 21.63 | 22.27 | 21.60 | 21.81 | 21.60 | qfq | 1,854,600 | 40,825,530 | 0.60% |
| 2024-12-25 | 22.47 | 22.69 | 21.60 | 21.68 | 21.47 | qfq | 2,707,300 | 59,344,767 | -4.54% |
| 2024-12-24 | 24.26 | 24.50 | 22.11 | 22.71 | 22.50 | qfq | 4,689,100 | 107,334,586 | -0.35% |
| 2024-12-23 | 23.23 | 23.42 | 21.60 | 22.79 | 22.57 | qfq | 2,925,239 | 65,452,344 | -1.85% |
| 2024-12-20 | 22.49 | 23.39 | 22.34 | 23.22 | 23.00 | qfq | 2,041,600 | 46,977,780 | 3.94% |
| 2024-12-19 | 22.44 | 22.76 | 22.03 | 22.34 | 22.13 | qfq | 1,464,029 | 32,664,434 | -0.49% |
| 2024-12-18 | 22.67 | 22.95 | 21.95 | 22.45 | 22.24 | qfq | 1,835,700 | 41,343,777 | -0.88% |
| 2024-12-17 | 24.19 | 24.19 | 22.52 | 22.65 | 22.44 | qfq | 2,386,000 | 55,117,274 | -5.63% |
| 2024-12-16 | 24.07 | 24.52 | 23.79 | 24.00 | 23.77 | qfq | 1,315,700 | 31,659,575 | -0.50% |
| 2024-12-13 | 24.71 | 24.71 | 24.07 | 24.12 | 23.89 | qfq | 1,818,900 | 44,121,743 | -2.43% |
| 2024-12-12 | 24.71 | 24.77 | 24.28 | 24.72 | 24.49 | qfq | 1,565,829 | 38,473,479 | 0.41% |
| 2024-12-11 | 24.55 | 24.66 | 24.10 | 24.62 | 24.39 | qfq | 1,800,163 | 43,870,237 | 0.29% |
| 2024-12-10 | 25.16 | 25.39 | 24.45 | 24.55 | 24.32 | qfq | 2,674,013 | 66,674,821 | 0.08% |
| 2024-12-09 | 24.33 | 24.88 | 24.24 | 24.53 | 24.30 | qfq | 2,394,200 | 58,675,434 | 0.95% |
| 2024-12-06 | 24.67 | 24.87 | 24.05 | 24.30 | 24.07 | qfq | 2,466,800 | 59,875,563 | -1.50% |
| 2024-12-05 | 24.83 | 24.96 | 24.33 | 24.67 | 24.44 | qfq | 2,920,800 | 72,113,073 | 0.61% |
| 2024-12-04 | 24.55 | 25.67 | 23.94 | 24.52 | 24.29 | qfq | 4,920,400 | 121,885,673 | 0.86% |
| 2024-12-03 | 24.30 | 24.76 | 23.98 | 24.31 | 24.08 | qfq | 2,613,199 | 63,509,626 | 1.29% |
| 2024-12-02 | 23.56 | 24.08 | 23.49 | 24.00 | 23.77 | qfq | 1,945,600 | 46,448,517 | 1.87% |
| 2024-11-29 | 23.27 | 23.65 | 22.88 | 23.56 | 23.34 | qfq | 1,933,826 | 45,208,364 | 1.99% |
| 2024-11-28 | 23.35 | 23.72 | 23.02 | 23.10 | 22.88 | qfq | 1,696,900 | 39,596,203 | -0.09% |
| 2024-11-27 | 22.99 | 23.13 | 21.88 | 23.12 | 22.90 | qfq | 1,802,400 | 40,574,600 | 1.40% |
| 2024-11-26 | 23.42 | 23.52 | 22.66 | 22.80 | 22.58 | qfq | 1,351,900 | 31,156,076 | -2.27% |
| 2024-11-25 | 22.66 | 23.33 | 22.66 | 23.33 | 23.11 | qfq | 1,576,300 | 36,333,790 | 2.96% |
| 2024-11-22 | 24.09 | 24.34 | 22.51 | 22.66 | 22.45 | qfq | 2,125,600 | 49,871,561 | -5.94% |
| 2024-11-21 | 23.88 | 24.50 | 23.55 | 24.09 | 23.86 | qfq | 1,984,200 | 47,688,609 | 1.01% |
| 2024-11-20 | 23.40 | 23.90 | 23.13 | 23.85 | 23.62 | qfq | 2,037,355 | 48,270,889 | 2.23% |
| 2024-11-19 | 22.45 | 23.40 | 22.34 | 23.33 | 23.11 | qfq | 1,749,700 | 39,986,317 | 3.92% |
| 2024-11-18 | 23.09 | 23.33 | 22.10 | 22.45 | 22.24 | qfq | 1,885,600 | 42,542,197 | -2.31% |
| 2024-11-15 | 23.80 | 24.02 | 22.94 | 22.98 | 22.76 | qfq | 2,004,600 | 47,076,962 | -3.49% |
| 2024-11-14 | 24.59 | 25.18 | 23.72 | 23.81 | 23.58 | qfq | 2,441,500 | 59,702,776 | -3.01% |
| 2024-11-13 | 24.39 | 24.79 | 23.78 | 24.55 | 24.32 | qfq | 2,380,400 | 57,866,116 | -0.41% |
| 2024-11-12 | 25.18 | 25.18 | 24.13 | 24.65 | 24.42 | qfq | 3,077,800 | 75,804,664 | -0.40% |
| 2024-11-11 | 24.14 | 24.86 | 23.89 | 24.75 | 24.52 | qfq | 3,385,987 | 83,200,526 | 3.13% |
| 2024-11-08 | 24.08 | 24.61 | 23.87 | 24.00 | 23.77 | qfq | 3,494,800 | 84,787,024 | 0.54% |
| 2024-11-07 | 23.33 | 23.90 | 23.22 | 23.87 | 23.64 | qfq | 3,074,500 | 72,746,838 | 1.23% |
| 2024-11-06 | 23.58 | 24.03 | 23.27 | 23.58 | 23.36 | qfq | 3,322,800 | 78,818,013 | 0.00% |
| 2024-11-05 | 23.29 | 23.70 | 23.01 | 23.58 | 23.36 | qfq | 2,637,587 | 61,741,145 | 1.81% |
| 2024-11-04 | 22.42 | 23.22 | 22.14 | 23.16 | 22.94 | qfq | 2,101,850 | 48,270,284 | 3.39% |
| 2024-11-01 | 23.73 | 23.75 | 22.29 | 22.40 | 22.19 | qfq | 3,137,450 | 71,580,806 | -5.76% |
| 2024-10-31 | 23.33 | 23.88 | 23.01 | 23.77 | 23.55 | qfq | 4,064,300 | 95,606,915 | 4.30% |
| 2024-10-30 | 23.20 | 23.40 | 22.22 | 22.79 | 22.57 | qfq | 2,488,600 | 56,808,126 | -1.34% |
| 2024-10-29 | 24.00 | 24.15 | 22.86 | 23.10 | 22.88 | qfq | 3,323,300 | 77,484,316 | -3.14% |
| 2024-10-28 | 23.54 | 23.94 | 23.54 | 23.85 | 23.62 | qfq | 3,667,500 | 87,043,622 | 1.06% |
| 2024-10-25 | 23.39 | 23.96 | 23.22 | 23.60 | 23.38 | qfq | 4,473,600 | 105,428,502 | 0.81% |
| 2024-10-24 | 23.70 | 24.37 | 23.23 | 23.41 | 23.19 | qfq | 5,746,052 | 135,246,958 | -6.81% |
| 2024-10-23 | 23.80 | 27.52 | 23.80 | 25.12 | 24.88 | qfq | 9,573,252 | 244,729,811 | 4.45% |
| 2024-10-22 | 23.29 | 24.39 | 22.86 | 24.05 | 23.82 | qfq | 5,703,015 | 135,465,656 | 3.44% |
| 2024-10-21 | 22.88 | 23.49 | 22.61 | 23.25 | 23.03 | qfq | 4,602,900 | 106,273,740 | 2.42% |
| 2024-10-18 | 22.03 | 23.18 | 21.84 | 22.70 | 22.49 | qfq | 4,522,975 | 101,722,295 | 3.18% |
| 2024-10-17 | 22.46 | 22.89 | 21.95 | 22.00 | 21.79 | qfq | 3,895,857 | 87,066,814 | -2.05% |
| 2024-10-16 | 22.45 | 23.20 | 22.18 | 22.46 | 22.25 | qfq | 4,378,508 | 99,031,246 | -3.52% |
| 2024-10-15 | 23.58 | 23.79 | 22.55 | 23.28 | 23.06 | qfq | 6,420,605 | 149,153,342 | -4.08% |
| 2024-10-14 | 22.51 | 24.28 | 21.46 | 24.27 | 24.04 | qfq | 8,607,896 | 196,056,579 | 0.87% |
| 2024-10-11 | 26.87 | 28.89 | 23.60 | 24.06 | 23.83 | qfq | 15,649,408 | 410,667,494 | -6.53% |
| 2024-10-10 | 21.47 | 25.74 | 21.47 | 25.74 | 25.50 | qfq | 4,508,007 | 112,821,702 | 20.00% |
| 2024-10-09 | 23.00 | 23.23 | 20.77 | 21.45 | 21.25 | qfq | 4,485,220 | 98,774,855 | -10.06% |
| 2024-10-08 | 25.32 | 25.85 | 21.77 | 23.85 | 23.62 | qfq | 5,948,013 | 140,421,605 | 9.60% |
| 2024-09-30 | 19.99 | 22.15 | 19.65 | 21.76 | 21.55 | qfq | 4,809,146 | 100,356,385 | 13.22% |
| 2024-09-27 | 18.60 | 19.58 | 18.45 | 19.22 | 19.04 | qfq | 2,520,200 | 47,836,967 | 5.14% |
| 2024-09-26 | 17.90 | 18.33 | 17.83 | 18.28 | 18.11 | qfq | 1,775,541 | 32,066,326 | 1.95% |
| 2024-09-25 | 18.20 | 18.40 | 17.90 | 17.93 | 17.76 | qfq | 1,321,928 | 24,016,263 | 1.01% |
| 2024-09-24 | 17.40 | 17.82 | 17.28 | 17.75 | 17.58 | qfq | 1,006,700 | 17,709,576 | 3.26% |
| 2024-09-23 | 17.33 | 17.50 | 17.19 | 17.19 | 17.03 | qfq | 428,200 | 7,411,864 | -1.38% |
| 2024-09-20 | 17.50 | 17.60 | 17.25 | 17.43 | 17.27 | qfq | 452,900 | 7,875,276 | -0.51% |
| 2024-09-19 | 17.26 | 17.76 | 17.15 | 17.52 | 17.35 | qfq | 914,200 | 15,986,106 | 2.10% |
| 2024-09-18 | 17.50 | 17.55 | 16.81 | 17.16 | 17.00 | qfq | 671,605 | 11,484,868 | -2.00% |
| 2024-09-13 | 18.28 | 18.35 | 17.48 | 17.51 | 17.34 | qfq | 1,001,300 | 17,755,668 | -4.32% |
| 2024-09-12 | 18.01 | 18.40 | 18.01 | 18.30 | 18.13 | qfq | 866,041 | 15,759,192 | 1.44% |
| 2024-09-11 | 17.98 | 18.33 | 17.94 | 18.04 | 17.87 | qfq | 503,900 | 9,122,299 | -0.28% |
| 2024-09-10 | 17.65 | 18.16 | 17.65 | 18.09 | 17.92 | qfq | 807,956 | 14,438,844 | 1.97% |
| 2024-09-09 | 17.85 | 18.00 | 17.63 | 17.74 | 17.57 | qfq | 709,400 | 12,605,262 | -0.62% |
| 2024-09-06 | 18.40 | 18.47 | 17.81 | 17.85 | 17.68 | qfq | 1,100,205 | 19,888,574 | -3.41% |
| 2024-09-05 | 18.36 | 18.69 | 18.36 | 18.48 | 18.31 | qfq | 669,805 | 12,381,767 | 0.49% |
| 2024-09-04 | 18.60 | 18.74 | 18.33 | 18.39 | 18.22 | qfq | 819,000 | 15,143,592 | -1.92% |
| 2024-09-03 | 18.66 | 19.01 | 18.61 | 18.75 | 18.57 | qfq | 625,600 | 11,744,965 | 0.48% |
| 2024-09-02 | 19.18 | 19.28 | 18.64 | 18.66 | 18.48 | qfq | 837,200 | 15,867,556 | -2.81% |
| 2024-08-30 | 18.99 | 19.49 | 18.69 | 19.20 | 19.02 | qfq | 1,562,089 | 29,994,950 | 1.86% |
| 2024-08-29 | 18.41 | 19.04 | 18.34 | 18.85 | 18.67 | qfq | 1,013,200 | 19,022,374 | 1.89% |
| 2024-08-28 | 18.40 | 18.82 | 18.11 | 18.50 | 18.32 | qfq | 1,014,600 | 18,885,233 | 0.54% |
| 2024-08-27 | 18.77 | 18.77 | 18.08 | 18.40 | 18.23 | qfq | 927,400 | 17,024,234 | -1.97% |
| 2024-08-26 | 18.28 | 19.04 | 18.28 | 18.77 | 18.59 | qfq | 902,056 | 16,981,621 | -0.16% |
| 2024-08-23 | 18.98 | 19.40 | 18.29 | 18.80 | 18.62 | qfq | 1,338,256 | 24,887,051 | 0.53% |
| 2024-08-22 | 19.60 | 19.98 | 18.62 | 18.70 | 18.52 | qfq | 1,480,100 | 28,386,210 | -3.01% |
| 2024-08-21 | 18.96 | 19.38 | 18.66 | 19.28 | 19.10 | qfq | 1,663,100 | 31,916,619 | 1.69% |
| 2024-08-20 | 19.01 | 19.15 | 18.55 | 18.96 | 18.78 | qfq | 1,121,077 | 21,029,660 | 0.00% |
| 2024-08-19 | 19.31 | 19.34 | 18.82 | 18.96 | 18.78 | qfq | 1,078,400 | 20,572,692 | -2.12% |
| 2024-08-16 | 19.70 | 19.76 | 19.37 | 19.37 | 19.19 | qfq | 908,100 | 17,697,758 | -0.31% |
| 2024-08-15 | 19.45 | 19.66 | 19.10 | 19.43 | 19.25 | qfq | 1,042,900 | 20,235,317 | 0.05% |
| 2024-08-14 | 19.41 | 19.77 | 19.40 | 19.42 | 19.24 | qfq | 792,000 | 15,496,209 | -0.46% |
| 2024-08-13 | 19.01 | 19.61 | 18.89 | 19.51 | 19.33 | qfq | 1,153,399 | 22,271,898 | 1.61% |
| 2024-08-12 | 19.51 | 19.79 | 18.96 | 19.20 | 19.02 | qfq | 1,248,100 | 24,024,985 | -0.57% |
| 2024-08-09 | 19.51 | 19.69 | 19.28 | 19.31 | 19.13 | qfq | 1,019,800 | 19,823,962 | 0.16% |
| 2024-08-08 | 19.73 | 19.86 | 18.94 | 19.28 | 19.10 | qfq | 1,506,900 | 29,070,628 | -1.93% |
| 2024-08-07 | 19.61 | 19.88 | 19.58 | 19.66 | 19.47 | qfq | 1,166,800 | 23,002,359 | 0.25% |
| 2024-08-06 | 19.45 | 19.73 | 19.38 | 19.61 | 19.42 | qfq | 1,615,699 | 31,558,434 | 2.99% |
| 2024-08-05 | 19.98 | 20.17 | 19.04 | 19.04 | 18.86 | qfq | 1,853,100 | 36,185,494 | -5.27% |
| 2024-08-02 | 20.53 | 20.99 | 20.03 | 20.10 | 19.91 | qfq | 2,223,400 | 45,256,267 | -3.04% |
| 2024-08-01 | 20.97 | 21.18 | 20.71 | 20.73 | 20.53 | qfq | 2,289,200 | 47,842,482 | -1.14% |
| 2024-07-31 | 20.44 | 21.01 | 20.28 | 20.97 | 20.77 | qfq | 3,221,961 | 66,862,916 | 1.50% |
| 2024-07-30 | 20.59 | 21.07 | 20.52 | 20.66 | 20.46 | qfq | 2,412,905 | 50,070,927 | -1.10% |
| 2024-07-29 | 21.57 | 21.57 | 20.49 | 20.89 | 20.69 | qfq | 4,046,363 | 84,208,050 | -3.55% |
| 2024-07-26 | 21.00 | 21.76 | 20.51 | 21.66 | 21.46 | qfq | 5,518,749 | 117,712,319 | 2.51% |
| 2024-07-25 | 20.35 | 21.40 | 20.16 | 21.13 | 20.93 | qfq | 4,665,700 | 98,060,759 | 1.73% |
| 2024-07-24 | 19.65 | 21.90 | 19.50 | 20.77 | 20.57 | qfq | 5,180,284 | 106,958,581 | 4.06% |
| 2024-07-23 | 19.80 | 20.58 | 19.61 | 19.96 | 19.77 | qfq | 2,953,084 | 59,193,058 | -0.25% |
| 2024-07-22 | 19.30 | 20.63 | 19.28 | 20.01 | 19.82 | qfq | 2,994,600 | 59,981,147 | 3.84% |
| 2024-07-19 | 19.00 | 19.44 | 18.92 | 19.27 | 19.09 | qfq | 1,396,490 | 26,833,404 | -0.82% |
| 2024-07-18 | 18.70 | 19.55 | 18.20 | 19.43 | 19.25 | qfq | 2,255,900 | 42,549,929 | 1.62% |
| 2024-07-17 | 19.00 | 19.50 | 18.62 | 19.12 | 18.94 | qfq | 1,440,200 | 27,500,279 | 0.63% |
| 2024-07-16 | 19.11 | 19.11 | 18.63 | 19.00 | 18.82 | qfq | 738,161 | 13,927,295 | 0.80% |
| 2024-07-15 | 19.61 | 19.61 | 18.73 | 18.85 | 18.67 | qfq | 987,193 | 18,680,061 | -2.94% |
| 2024-07-12 | 19.89 | 20.00 | 19.35 | 19.42 | 19.24 | qfq | 1,267,900 | 24,828,884 | -1.42% |
| 2024-07-11 | 19.35 | 19.72 | 19.31 | 19.70 | 19.51 | qfq | 1,311,777 | 25,689,298 | 3.30% |
| 2024-07-10 | 19.40 | 19.51 | 18.96 | 19.07 | 18.89 | qfq | 1,124,700 | 21,612,393 | -1.70% |
| 2024-07-09 | 18.55 | 19.50 | 18.31 | 19.40 | 19.22 | qfq | 1,500,100 | 28,318,700 | 3.58% |
| 2024-07-08 | 19.37 | 19.50 | 18.65 | 18.73 | 18.55 | qfq | 1,311,300 | 24,728,787 | -3.95% |
| 2024-07-05 | 19.10 | 19.55 | 18.82 | 19.50 | 19.32 | qfq | 1,020,677 | 19,677,995 | 1.35% |
| 2024-07-04 | 19.66 | 20.18 | 19.18 | 19.24 | 19.06 | qfq | 1,522,500 | 29,790,429 | -2.43% |
| 2024-07-03 | 20.30 | 20.33 | 19.56 | 19.72 | 19.53 | qfq | 1,398,000 | 27,725,367 | -3.14% |
| 2024-07-02 | 20.72 | 20.73 | 20.07 | 20.36 | 20.17 | qfq | 1,835,082 | 37,323,020 | -1.74% |
| 2024-07-01 | 20.21 | 20.96 | 19.66 | 20.72 | 20.52 | qfq | 2,475,800 | 50,265,116 | 1.97% |
| 2024-06-28 | 19.80 | 20.65 | 19.69 | 20.32 | 20.13 | qfq | 2,325,470 | 47,323,026 | 1.60% |
| 2024-06-27 | 19.99 | 20.96 | 19.71 | 20.00 | 19.81 | qfq | 3,208,100 | 65,584,557 | -0.84% |
| 2024-06-26 | 19.20 | 20.19 | 18.81 | 20.17 | 19.98 | qfq | 3,061,700 | 59,965,240 | 2.23% |
| 2024-06-25 | 18.60 | 20.96 | 18.60 | 19.73 | 19.54 | qfq | 3,760,700 | 75,063,460 | 6.94% |
| 2024-06-24 | 19.49 | 19.50 | 18.42 | 18.45 | 18.28 | qfq | 1,431,277 | 26,838,259 | -5.82% |
| 2024-06-21 | 19.74 | 19.86 | 19.32 | 19.59 | 19.40 | qfq | 846,100 | 16,621,274 | -0.76% |
| 2024-06-20 | 20.50 | 20.66 | 19.71 | 19.74 | 19.55 | qfq | 1,276,077 | 25,561,456 | -3.33% |
| 2024-06-19 | 20.58 | 20.65 | 20.35 | 20.42 | 20.23 | qfq | 1,030,677 | 21,134,854 | -0.68% |
| 2024-06-18 | 20.31 | 20.62 | 20.00 | 20.56 | 20.37 | qfq | 1,520,600 | 31,099,818 | 2.34% |
| 2024-06-17 | 20.10 | 20.60 | 20.00 | 20.09 | 19.90 | qfq | 1,312,286 | 26,516,026 | -1.33% |
| 2024-06-14 | 20.71 | 20.85 | 20.30 | 20.36 | 20.17 | qfq | 1,203,654 | 24,663,974 | -0.49% |
| 2024-06-13 | 20.49 | 20.65 | 20.11 | 20.46 | 20.27 | qfq | 1,659,400 | 33,855,044 | -0.53% |
| 2024-06-12 | 20.28 | 20.69 | 19.98 | 20.57 | 20.13 | qfq | 1,531,623 | 31,443,502 | 2.14% |
| 2024-06-11 | 19.94 | 20.18 | 19.33 | 20.14 | 19.71 | qfq | 1,544,700 | 30,560,639 | 0.95% |
| 2024-06-07 | 19.36 | 20.08 | 19.25 | 19.95 | 19.52 | qfq | 2,350,801 | 46,236,535 | 5.33% |
| 2024-06-06 | 20.25 | 20.42 | 18.68 | 18.94 | 18.53 | qfq | 2,953,577 | 57,298,128 | -6.14% |
| 2024-06-05 | 20.87 | 20.90 | 20.17 | 20.18 | 19.75 | qfq | 1,875,100 | 38,475,743 | -4.04% |
| 2024-06-04 | 21.19 | 21.19 | 20.39 | 21.03 | 20.58 | qfq | 1,990,700 | 41,167,328 | -1.68% |
| 2024-06-03 | 22.49 | 22.50 | 21.03 | 21.39 | 20.93 | qfq | 3,082,700 | 66,616,605 | -5.06% |
| 2024-05-31 | 22.11 | 22.54 | 21.76 | 22.53 | 22.05 | qfq | 2,321,700 | 51,696,322 | 1.35% |
| 2024-05-30 | 21.97 | 22.72 | 21.97 | 22.23 | 21.75 | qfq | 2,142,300 | 47,614,862 | 1.05% |
| 2024-05-29 | 21.92 | 22.46 | 21.75 | 22.00 | 21.53 | qfq | 1,937,200 | 42,963,872 | 0.05% |
| 2024-05-28 | 21.92 | 22.47 | 21.76 | 21.99 | 21.52 | qfq | 2,234,700 | 49,345,307 | -1.39% |
| 2024-05-27 | 22.47 | 22.65 | 21.50 | 22.30 | 21.82 | qfq | 2,987,905 | 65,453,483 | 0.18% |
| 2024-05-24 | 23.74 | 23.74 | 21.50 | 22.26 | 21.78 | qfq | 4,191,319 | 94,413,268 | -6.78% |
| 2024-05-23 | 23.88 | 24.70 | 23.55 | 23.88 | 23.37 | qfq | 4,749,719 | 114,685,434 | -1.28% |
| 2024-05-22 | 23.30 | 24.35 | 23.22 | 24.19 | 23.67 | qfq | 4,505,997 | 108,107,779 | 4.36% |
| 2024-05-21 | 24.51 | 24.51 | 23.07 | 23.18 | 22.68 | qfq | 3,486,796 | 82,322,264 | -4.57% |
| 2024-05-20 | 23.21 | 24.39 | 23.10 | 24.29 | 23.77 | qfq | 3,859,981 | 91,949,044 | 3.89% |
| 2024-05-17 | 23.46 | 23.50 | 22.95 | 23.38 | 22.88 | qfq | 3,130,763 | 72,606,389 | -0.34% |
| 2024-05-16 | 22.50 | 23.48 | 22.48 | 23.46 | 22.96 | qfq | 4,052,266 | 93,102,699 | 4.92% |
| 2024-05-15 | 22.51 | 22.99 | 22.11 | 22.36 | 21.88 | qfq | 2,841,189 | 64,195,136 | -1.89% |
| 2024-05-14 | 22.39 | 22.89 | 22.20 | 22.79 | 22.30 | qfq | 3,160,600 | 71,552,715 | 1.79% |
| 2024-05-13 | 23.17 | 23.25 | 22.05 | 22.39 | 21.91 | qfq | 4,108,819 | 91,964,961 | -4.84% |
| 2024-05-10 | 24.23 | 24.49 | 23.08 | 23.53 | 23.02 | qfq | 5,549,000 | 130,984,442 | -3.49% |
| 2024-05-09 | 24.75 | 24.99 | 23.82 | 24.38 | 23.86 | qfq | 6,502,951 | 158,130,248 | -1.97% |
| 2024-05-08 | 23.76 | 27.50 | 23.60 | 24.87 | 24.34 | qfq | 11,089,725 | 282,105,258 | 6.28% |
| 2024-05-07 | 22.71 | 23.40 | 22.66 | 23.40 | 22.90 | qfq | 4,680,254 | 108,042,336 | 2.27% |
| 2024-05-06 | 22.30 | 22.92 | 22.22 | 22.88 | 22.39 | qfq | 3,843,277 | 86,616,681 | 3.91% |
| 2024-04-30 | 23.00 | 23.20 | 21.88 | 22.02 | 21.55 | qfq | 4,497,000 | 100,952,566 | -3.72% |
| 2024-04-29 | 23.00 | 23.26 | 22.35 | 22.87 | 22.38 | qfq | 4,918,477 | 112,452,640 | 0.84% |
| 2024-04-26 | 22.06 | 23.27 | 21.25 | 22.68 | 22.19 | qfq | 5,802,400 | 128,522,987 | 3.51% |
| 2024-04-25 | 21.58 | 22.30 | 21.39 | 21.91 | 21.44 | qfq | 4,193,690 | 91,923,623 | 0.32% |
| 2024-04-24 | 20.98 | 21.92 | 20.61 | 21.84 | 21.37 | qfq | 4,524,931 | 96,754,027 | 1.20% |
| 2024-04-23 | 21.38 | 21.70 | 21.05 | 21.58 | 21.12 | qfq | 3,280,054 | 70,183,709 | 2.62% |
| 2024-04-22 | 21.50 | 21.60 | 20.08 | 21.03 | 20.58 | qfq | 3,935,588 | 82,155,070 | -5.01% |
| 2024-04-19 | 21.57 | 22.80 | 21.08 | 22.14 | 21.66 | qfq | 5,934,470 | 129,856,144 | 1.10% |
| 2024-04-18 | 22.27 | 22.40 | 21.00 | 21.90 | 21.43 | qfq | 5,569,690 | 120,600,753 | -2.54% |
| 2024-04-17 | 20.76 | 22.77 | 20.76 | 22.47 | 21.99 | qfq | 7,550,990 | 166,415,012 | 11.90% |
| 2024-04-16 | 23.20 | 23.75 | 20.06 | 20.08 | 19.65 | qfq | 8,023,566 | 168,927,651 | -17.13% |
| 2024-04-15 | 24.83 | 25.99 | 22.60 | 24.23 | 23.71 | qfq | 9,011,490 | 217,554,635 | -6.81% |
| 2024-04-12 | 25.36 | 27.23 | 25.36 | 26.00 | 25.44 | qfq | 11,122,562 | 292,714,245 | 4.08% |
| 2024-04-11 | 25.07 | 27.69 | 24.81 | 24.98 | 24.44 | qfq | 14,024,260 | 367,153,366 | -2.76% |
| 2024-04-10 | 23.00 | 25.69 | 23.00 | 25.69 | 25.14 | qfq | 9,032,147 | 229,881,216 | 19.99% |
| 2024-04-09 | 21.00 | 22.34 | 20.98 | 21.41 | 20.95 | qfq | 5,602,345 | 121,097,607 | 1.81% |
| 2024-04-08 | 22.97 | 23.45 | 21.03 | 21.03 | 20.58 | qfq | 8,286,037 | 181,536,944 | -11.45% |
| 2024-04-03 | 25.58 | 27.11 | 23.61 | 23.75 | 23.24 | qfq | 12,843,266 | 327,061,680 | -8.02% |
| 2024-04-02 | 23.57 | 25.82 | 23.57 | 25.82 | 25.26 | qfq | 10,966,584 | 278,438,110 | 19.98% |
| 2024-04-01 | 21.05 | 21.53 | 20.97 | 21.52 | 21.06 | qfq | 1,903,596 | 40,383,718 | 2.23% |
| 2024-03-29 | 20.59 | 21.21 | 20.52 | 21.05 | 20.60 | qfq | 2,393,933 | 49,979,089 | 2.23% |
| 2024-03-28 | 19.84 | 20.84 | 19.84 | 20.59 | 20.15 | qfq | 2,166,999 | 44,204,061 | 3.78% |
| 2024-03-27 | 20.91 | 20.91 | 19.84 | 19.84 | 19.41 | qfq | 2,117,900 | 43,159,893 | -5.16% |
| 2024-03-26 | 20.86 | 21.20 | 20.21 | 20.92 | 20.47 | qfq | 2,273,231 | 46,988,105 | 0.63% |
| 2024-03-25 | 22.12 | 22.12 | 20.63 | 20.79 | 20.34 | qfq | 2,276,600 | 48,548,928 | -5.03% |
| 2024-03-22 | 22.46 | 22.51 | 21.60 | 21.89 | 21.42 | qfq | 2,982,966 | 65,419,899 | -2.97% |
| 2024-03-21 | 23.21 | 23.24 | 22.19 | 22.56 | 22.07 | qfq | 3,795,665 | 86,023,057 | -2.38% |
| 2024-03-20 | 22.39 | 23.11 | 22.25 | 23.11 | 22.61 | qfq | 4,132,659 | 94,105,163 | 3.03% |
| 2024-03-19 | 22.39 | 22.76 | 22.13 | 22.43 | 21.95 | qfq | 3,958,474 | 89,010,960 | 0.31% |
| 2024-03-18 | 21.67 | 22.36 | 21.59 | 22.36 | 21.88 | qfq | 3,768,993 | 83,001,746 | 3.61% |
| 2024-03-15 | 21.20 | 21.59 | 20.97 | 21.58 | 21.12 | qfq | 2,502,502 | 53,392,093 | 1.79% |
| 2024-03-14 | 21.88 | 22.07 | 20.75 | 21.20 | 20.74 | qfq | 3,579,337 | 76,473,370 | -3.11% |
| 2024-03-13 | 22.27 | 22.29 | 21.66 | 21.88 | 21.41 | qfq | 3,303,207 | 72,324,730 | -0.77% |
| 2024-03-12 | 22.09 | 22.29 | 21.89 | 22.05 | 21.58 | qfq | 3,136,647 | 69,198,273 | 0.68% |
| 2024-03-11 | 21.99 | 22.00 | 21.36 | 21.90 | 21.43 | qfq | 3,179,430 | 69,068,585 | -0.64% |
| 2024-03-08 | 22.88 | 22.89 | 21.61 | 22.04 | 21.57 | qfq | 4,413,229 | 97,174,703 | -3.80% |
| 2024-03-07 | 22.55 | 23.19 | 22.31 | 22.91 | 22.42 | qfq | 6,309,139 | 143,416,241 | 2.83% |
| 2024-03-06 | 21.78 | 22.78 | 21.60 | 22.28 | 21.80 | qfq | 5,098,559 | 113,585,960 | 2.11% |
| 2024-03-05 | 22.40 | 22.96 | 21.64 | 21.82 | 21.35 | qfq | 4,583,629 | 102,047,471 | -1.49% |
| 2024-03-04 | 23.22 | 23.59 | 21.23 | 22.15 | 21.67 | qfq | 5,642,760 | 124,885,879 | -3.90% |
| 2024-03-01 | 23.56 | 24.11 | 23.00 | 23.05 | 22.55 | qfq | 7,929,631 | 185,406,276 | -6.49% |
| 2024-02-29 | 21.58 | 24.70 | 21.57 | 24.65 | 24.12 | qfq | 11,420,304 | 262,111,317 | 3.96% |
| 2024-02-28 | 31.74 | 31.74 | 23.51 | 23.71 | 23.20 | qfq | 16,321,078 | 467,516,754 | -10.36% |
| 2024-02-27 | 26.45 | 26.45 | 26.44 | 26.45 | 25.88 | qfq | 4,080,438 | 107,927,569 | 20.01% |
| 2024-02-26 | 22.04 | 22.04 | 22.04 | 22.04 | 21.57 | qfq | 1,151,700 | 25,383,468 | 19.98% |
| 2024-02-23 | 17.39 | 18.50 | 17.33 | 18.37 | 17.98 | qfq | 2,268,078 | 40,634,796 | 6.12% |
| 2024-02-22 | 16.53 | 17.33 | 16.31 | 17.31 | 16.94 | qfq | 2,062,588 | 34,999,104 | 4.59% |
| 2024-02-21 | 15.71 | 17.23 | 15.71 | 16.55 | 16.19 | qfq | 2,477,503 | 41,321,277 | 3.37% |
| 2024-02-20 | 15.99 | 16.06 | 15.30 | 16.01 | 15.67 | qfq | 1,659,397 | 26,298,017 | 1.65% |
| 2024-02-19 | 15.30 | 16.25 | 15.30 | 15.75 | 15.41 | qfq | 2,625,794 | 41,160,033 | 5.00% |
| 2024-02-08 | 13.16 | 15.40 | 12.66 | 15.00 | 14.68 | qfq | 2,786,589 | 39,089,452 | 15.21% |
| 2024-02-07 | 14.61 | 14.79 | 12.62 | 13.02 | 12.74 | qfq | 2,963,507 | 39,683,066 | -10.21% |
| 2024-02-06 | 14.78 | 15.50 | 12.99 | 14.50 | 14.19 | qfq | 1,972,600 | 27,732,234 | -3.65% |
| 2024-02-05 | 17.58 | 17.58 | 14.53 | 15.05 | 14.73 | qfq | 2,137,185 | 32,985,916 | -15.92% |
| 2024-02-02 | 19.04 | 19.50 | 17.06 | 17.90 | 17.52 | qfq | 1,263,899 | 22,916,262 | -5.99% |
| 2024-02-01 | 19.47 | 19.52 | 18.59 | 19.04 | 18.63 | qfq | 971,851 | 18,497,118 | -2.71% |
| 2024-01-31 | 21.18 | 21.18 | 19.20 | 19.57 | 19.15 | qfq | 1,294,300 | 25,851,053 | -7.43% |
| 2024-01-30 | 22.07 | 22.17 | 21.05 | 21.14 | 20.69 | qfq | 702,328 | 15,135,301 | -4.21% |
| 2024-01-29 | 23.21 | 23.26 | 21.99 | 22.07 | 21.60 | qfq | 705,400 | 15,839,994 | -3.96% |
| 2024-01-26 | 23.25 | 23.75 | 22.95 | 22.98 | 22.49 | qfq | 1,043,900 | 24,306,693 | 0.13% |
| 2024-01-25 | 22.10 | 22.95 | 21.81 | 22.95 | 22.46 | qfq | 935,475 | 21,036,307 | 3.85% |
| 2024-01-24 | 22.36 | 22.66 | 21.00 | 22.10 | 21.62 | qfq | 1,132,767 | 24,726,387 | 0.00% |
| 2024-01-23 | 22.35 | 22.43 | 21.50 | 22.10 | 21.62 | qfq | 946,877 | 20,798,997 | -1.38% |
| 2024-01-22 | 23.88 | 24.10 | 22.24 | 22.41 | 21.93 | qfq | 887,100 | 20,542,593 | -6.27% |
| 2024-01-19 | 24.50 | 24.51 | 23.84 | 23.91 | 23.40 | qfq | 700,750 | 16,901,170 | -2.13% |
| 2024-01-18 | 25.09 | 25.13 | 23.88 | 24.43 | 23.90 | qfq | 950,236 | 23,209,396 | -2.59% |
| 2024-01-17 | 25.87 | 26.16 | 25.05 | 25.08 | 24.54 | qfq | 609,800 | 15,534,634 | -2.56% |
| 2024-01-16 | 25.97 | 26.10 | 25.35 | 25.74 | 25.19 | qfq | 693,400 | 17,802,531 | -0.89% |
| 2024-01-15 | 26.23 | 26.35 | 25.70 | 25.97 | 25.41 | qfq | 529,900 | 13,764,801 | -0.65% |
| 2024-01-12 | 26.44 | 26.87 | 26.13 | 26.14 | 25.58 | qfq | 589,353 | 15,593,134 | -1.13% |
| 2024-01-11 | 26.07 | 26.50 | 25.95 | 26.44 | 25.87 | qfq | 591,525 | 15,536,513 | 1.42% |
| 2024-01-10 | 26.49 | 26.69 | 25.85 | 26.07 | 25.51 | qfq | 649,700 | 17,048,792 | -1.84% |
| 2024-01-09 | 26.25 | 26.98 | 26.24 | 26.56 | 25.99 | qfq | 882,453 | 23,513,776 | 1.49% |
| 2024-01-08 | 26.73 | 26.75 | 26.16 | 26.17 | 25.61 | qfq | 703,300 | 18,606,919 | -1.54% |
| 2024-01-05 | 27.09 | 27.32 | 26.46 | 26.58 | 26.01 | qfq | 461,884 | 12,369,988 | -1.48% |
| 2024-01-04 | 27.17 | 27.18 | 26.90 | 26.98 | 26.40 | qfq | 464,500 | 12,547,766 | -0.70% |
| 2024-01-03 | 27.17 | 27.36 | 26.92 | 27.17 | 26.59 | qfq | 674,700 | 18,299,550 | -0.40% |
| 2024-01-02 | 27.11 | 27.42 | 26.93 | 27.28 | 26.69 | qfq | 946,469 | 25,792,104 | 0.66% |
| 2023-12-29 | 26.70 | 27.10 | 26.47 | 27.10 | 26.52 | qfq | 1,215,400 | 32,722,462 | 1.99% |
| 2023-12-28 | 25.59 | 26.73 | 25.34 | 26.57 | 26.00 | qfq | 1,144,577 | 30,033,502 | 3.95% |
| 2023-12-27 | 25.25 | 25.69 | 25.11 | 25.56 | 25.01 | qfq | 670,700 | 17,048,764 | 1.59% |
| 2023-12-26 | 25.80 | 25.83 | 25.16 | 25.16 | 24.62 | qfq | 719,599 | 18,229,777 | -2.71% |
| 2023-12-25 | 26.28 | 26.28 | 25.57 | 25.86 | 25.30 | qfq | 617,096 | 15,968,319 | -1.52% |
| 2023-12-22 | 26.62 | 26.62 | 26.08 | 26.26 | 25.70 | qfq | 730,899 | 19,239,434 | -1.13% |
| 2023-12-21 | 26.40 | 26.66 | 25.75 | 26.56 | 25.99 | qfq | 981,664 | 25,758,910 | 0.61% |
| 2023-12-20 | 26.37 | 26.92 | 26.37 | 26.40 | 25.83 | qfq | 811,601 | 21,618,691 | 0.53% |
| 2023-12-19 | 26.08 | 26.48 | 25.91 | 26.26 | 25.70 | qfq | 579,500 | 15,161,469 | 0.57% |
| 2023-12-18 | 26.50 | 26.55 | 26.08 | 26.11 | 25.55 | qfq | 630,796 | 16,596,432 | -1.62% |
| 2023-12-15 | 26.57 | 26.77 | 26.44 | 26.54 | 25.97 | qfq | 493,374 | 13,100,101 | -0.11% |
| 2023-12-14 | 26.63 | 26.94 | 26.51 | 26.57 | 26.00 | qfq | 518,274 | 13,828,000 | -0.08% |
| 2023-12-13 | 26.69 | 27.01 | 26.25 | 26.59 | 26.02 | qfq | 904,191 | 24,094,386 | -0.23% |
| 2023-12-12 | 26.96 | 26.96 | 26.42 | 26.65 | 26.08 | qfq | 613,200 | 16,294,095 | -0.30% |
| 2023-12-11 | 26.62 | 26.92 | 26.23 | 26.73 | 26.16 | qfq | 758,520 | 20,175,579 | 0.45% |
| 2023-12-08 | 27.60 | 27.76 | 26.61 | 26.61 | 26.04 | qfq | 1,053,200 | 28,443,903 | -3.20% |
| 2023-12-07 | 27.97 | 27.97 | 27.31 | 27.49 | 26.90 | qfq | 542,400 | 14,923,019 | -0.97% |
| 2023-12-06 | 27.80 | 28.15 | 27.38 | 27.76 | 27.16 | qfq | 662,304 | 18,453,952 | 0.84% |
| 2023-12-05 | 28.22 | 28.22 | 27.50 | 27.53 | 26.94 | qfq | 535,700 | 14,869,925 | -2.03% |
| 2023-12-04 | 28.12 | 28.44 | 28.09 | 28.10 | 27.50 | qfq | 565,600 | 15,964,940 | 0.46% |
| 2023-12-01 | 28.20 | 28.38 | 27.86 | 27.97 | 27.37 | qfq | 560,400 | 15,728,413 | -0.89% |
| 2023-11-30 | 28.61 | 28.80 | 27.91 | 28.22 | 27.61 | qfq | 615,800 | 17,374,521 | -1.40% |
| 2023-11-29 | 28.82 | 28.87 | 28.46 | 28.62 | 28.00 | qfq | 525,100 | 15,043,003 | -0.66% |
| 2023-11-28 | 28.18 | 28.87 | 28.15 | 28.81 | 28.19 | qfq | 805,958 | 23,127,306 | 1.98% |
| 2023-11-27 | 28.45 | 28.47 | 27.90 | 28.25 | 27.64 | qfq | 456,277 | 12,866,717 | 0.82% |
| 2023-11-24 | 28.65 | 28.65 | 27.94 | 28.02 | 27.42 | qfq | 654,097 | 18,379,537 | -2.13% |
| 2023-11-23 | 28.03 | 28.68 | 28.03 | 28.63 | 28.01 | qfq | 602,772 | 17,169,917 | 1.85% |
| 2023-11-22 | 28.56 | 28.78 | 28.09 | 28.11 | 27.51 | qfq | 717,400 | 20,320,341 | -1.71% |
| 2023-11-21 | 29.11 | 29.11 | 28.51 | 28.60 | 27.99 | qfq | 791,182 | 22,739,012 | -1.79% |
| 2023-11-20 | 28.66 | 29.15 | 28.52 | 29.12 | 28.49 | qfq | 964,782 | 27,914,859 | 1.89% |
| 2023-11-17 | 28.42 | 28.73 | 28.23 | 28.58 | 27.97 | qfq | 631,900 | 18,048,997 | 0.56% |
| 2023-11-16 | 28.76 | 28.86 | 28.38 | 28.42 | 27.81 | qfq | 870,000 | 24,863,138 | -1.66% |
| 2023-11-15 | 28.81 | 29.19 | 28.55 | 28.90 | 28.28 | qfq | 1,071,936 | 30,902,730 | 0.84% |
| 2023-11-14 | 28.71 | 28.79 | 28.34 | 28.66 | 28.04 | qfq | 720,100 | 20,550,146 | -0.21% |
| 2023-11-13 | 28.24 | 28.78 | 28.24 | 28.72 | 28.10 | qfq | 693,364 | 19,810,073 | 1.09% |
| 2023-11-10 | 28.24 | 28.52 | 28.03 | 28.41 | 27.80 | qfq | 685,668 | 19,400,820 | 0.74% |
| 2023-11-09 | 28.20 | 28.54 | 28.10 | 28.20 | 27.59 | qfq | 583,064 | 16,499,175 | -0.42% |
| 2023-11-08 | 28.52 | 28.73 | 28.10 | 28.32 | 27.71 | qfq | 775,168 | 21,935,149 | -0.67% |
| 2023-11-07 | 28.34 | 28.68 | 28.20 | 28.51 | 27.90 | qfq | 1,015,100 | 28,920,694 | 0.32% |
| 2023-11-06 | 27.95 | 28.50 | 27.93 | 28.42 | 27.81 | qfq | 1,047,664 | 29,625,926 | 1.14% |
| 2023-11-03 | 27.59 | 28.43 | 27.25 | 28.10 | 27.50 | qfq | 1,235,930 | 34,725,472 | 2.82% |
| 2023-11-02 | 27.80 | 27.90 | 27.31 | 27.33 | 26.74 | qfq | 590,400 | 16,222,907 | -1.73% |
| 2023-11-01 | 27.20 | 27.88 | 27.11 | 27.81 | 27.21 | qfq | 938,500 | 25,918,081 | 2.24% |
| 2023-10-31 | 27.55 | 27.58 | 27.02 | 27.20 | 26.62 | qfq | 566,399 | 15,427,794 | -1.27% |
| 2023-10-30 | 27.73 | 27.73 | 27.25 | 27.55 | 26.96 | qfq | 825,124 | 22,738,123 | 0.33% |
| 2023-10-27 | 26.82 | 27.55 | 26.65 | 27.46 | 26.87 | qfq | 690,000 | 18,797,327 | 2.39% |
| 2023-10-26 | 26.77 | 26.96 | 26.27 | 26.82 | 26.24 | qfq | 759,500 | 20,161,006 | -0.59% |
| 2023-10-25 | 27.02 | 27.55 | 26.86 | 26.98 | 26.40 | qfq | 821,527 | 22,255,407 | -0.92% |
| 2023-10-24 | 25.92 | 27.26 | 25.92 | 27.23 | 26.64 | qfq | 950,898 | 25,577,396 | 4.37% |
| 2023-10-23 | 26.93 | 26.95 | 25.86 | 26.09 | 25.53 | qfq | 571,474 | 15,043,708 | -3.19% |
| 2023-10-20 | 27.03 | 27.70 | 26.90 | 26.95 | 26.37 | qfq | 815,400 | 22,246,696 | -0.37% |
| 2023-10-19 | 27.06 | 27.64 | 26.93 | 27.05 | 26.47 | qfq | 580,675 | 15,826,774 | 0.19% |
| 2023-10-18 | 27.89 | 27.89 | 26.93 | 27.00 | 26.42 | qfq | 817,447 | 22,291,207 | -3.40% |
| 2023-10-17 | 27.53 | 28.01 | 27.45 | 27.95 | 27.35 | qfq | 659,073 | 18,310,263 | 1.34% |
| 2023-10-16 | 27.88 | 27.90 | 27.35 | 27.58 | 26.99 | qfq | 798,957 | 22,013,689 | -0.58% |
| 2023-10-13 | 28.43 | 28.73 | 27.60 | 27.74 | 27.14 | qfq | 1,409,699 | 39,424,003 | -2.87% |
| 2023-10-12 | 28.44 | 28.62 | 28.05 | 28.56 | 27.95 | qfq | 1,181,100 | 33,428,482 | 0.46% |
| 2023-10-11 | 28.27 | 28.85 | 28.00 | 28.43 | 27.82 | qfq | 1,297,764 | 36,814,759 | 0.21% |
| 2023-10-10 | 28.66 | 28.98 | 28.23 | 28.37 | 27.76 | qfq | 1,145,900 | 32,571,691 | -0.94% |
| 2023-10-09 | 28.98 | 29.25 | 28.37 | 28.64 | 28.02 | qfq | 1,553,500 | 44,588,342 | -1.41% |
| 2023-09-28 | 29.96 | 30.05 | 28.92 | 29.05 | 28.43 | qfq | 2,778,599 | 81,749,356 | -3.33% |
| 2023-09-27 | 29.80 | 31.33 | 29.51 | 30.05 | 29.40 | qfq | 3,568,661 | 108,733,311 | -0.60% |
| 2023-09-26 | 29.01 | 30.60 | 28.82 | 30.23 | 29.58 | qfq | 3,614,028 | 107,811,349 | 3.81% |
| 2023-09-25 | 28.80 | 29.30 | 28.41 | 29.12 | 28.49 | qfq | 1,374,017 | 39,890,615 | 2.10% |
| 2023-09-22 | 27.98 | 28.55 | 27.61 | 28.52 | 27.91 | qfq | 805,227 | 22,689,533 | 2.74% |
| 2023-09-21 | 27.77 | 28.19 | 27.68 | 27.76 | 27.16 | qfq | 681,720 | 19,005,979 | -0.68% |
| 2023-09-20 | 28.30 | 28.56 | 27.80 | 27.95 | 27.35 | qfq | 943,359 | 26,526,684 | -1.69% |
| 2023-09-19 | 28.50 | 29.24 | 27.97 | 28.43 | 27.82 | qfq | 1,677,650 | 48,009,501 | 0.25% |
| 2023-09-18 | 27.66 | 29.06 | 27.50 | 28.36 | 27.75 | qfq | 1,319,777 | 37,589,247 | 1.54% |
| 2023-09-15 | 28.50 | 29.23 | 27.81 | 27.93 | 27.33 | qfq | 1,026,800 | 28,884,142 | -0.89% |
| 2023-09-14 | 28.53 | 28.90 | 27.80 | 28.18 | 27.57 | qfq | 861,300 | 24,286,058 | -0.95% |
| 2023-09-13 | 28.76 | 28.87 | 27.99 | 28.45 | 27.84 | qfq | 933,882 | 26,408,309 | -0.77% |
| 2023-09-12 | 28.74 | 28.94 | 28.61 | 28.67 | 28.05 | qfq | 398,600 | 11,460,845 | -0.62% |
| 2023-09-11 | 28.79 | 29.24 | 28.57 | 28.85 | 28.23 | qfq | 669,093 | 19,326,573 | 0.07% |
| 2023-09-08 | 28.50 | 29.04 | 28.48 | 28.83 | 28.21 | qfq | 637,702 | 18,393,776 | 0.80% |
| 2023-09-07 | 29.12 | 29.25 | 28.50 | 28.60 | 27.99 | qfq | 832,103 | 23,950,031 | -1.65% |
| 2023-09-06 | 29.04 | 29.17 | 28.80 | 29.08 | 28.45 | qfq | 781,500 | 22,643,764 | -0.21% |
| 2023-09-05 | 29.00 | 29.39 | 28.80 | 29.14 | 28.51 | qfq | 1,509,000 | 43,853,931 | -0.55% |
| 2023-09-04 | 28.36 | 30.00 | 28.06 | 29.30 | 28.67 | qfq | 2,316,200 | 67,446,326 | 3.79% |
| 2023-09-01 | 28.11 | 28.44 | 27.80 | 28.23 | 27.62 | qfq | 847,500 | 23,777,440 | 0.57% |
| 2023-08-31 | 27.99 | 28.40 | 27.85 | 28.07 | 27.47 | qfq | 1,086,200 | 30,566,751 | 0.50% |
| 2023-08-30 | 27.65 | 28.48 | 27.60 | 27.93 | 27.33 | qfq | 1,497,180 | 41,980,488 | 1.42% |
| 2023-08-29 | 25.80 | 27.71 | 25.64 | 27.54 | 26.95 | qfq | 1,681,246 | 45,516,404 | 6.37% |
| 2023-08-28 | 27.89 | 27.89 | 25.89 | 25.89 | 25.33 | qfq | 970,700 | 25,750,550 | -0.31% |
| 2023-08-25 | 26.77 | 26.94 | 25.97 | 25.97 | 25.41 | qfq | 728,600 | 19,208,370 | -3.28% |
| 2023-08-24 | 27.14 | 27.33 | 26.49 | 26.85 | 26.27 | qfq | 827,763 | 22,228,814 | -0.96% |
| 2023-08-23 | 27.56 | 27.74 | 27.10 | 27.11 | 26.53 | qfq | 625,200 | 17,109,153 | -1.78% |
| 2023-08-22 | 28.03 | 28.38 | 26.94 | 27.60 | 27.01 | qfq | 1,177,978 | 32,338,548 | -1.46% |
| 2023-08-21 | 28.04 | 28.48 | 27.93 | 28.01 | 27.41 | qfq | 1,049,739 | 29,519,122 | -0.11% |
| 2023-08-18 | 27.85 | 28.95 | 27.85 | 28.04 | 27.44 | qfq | 1,489,300 | 42,385,496 | 0.07% |
| 2023-08-17 | 27.33 | 28.25 | 27.20 | 28.02 | 27.42 | qfq | 1,198,468 | 33,280,106 | 3.59% |
| 2023-08-16 | 27.74 | 27.82 | 27.00 | 27.05 | 26.47 | qfq | 912,599 | 24,983,356 | -2.59% |
| 2023-08-15 | 27.82 | 28.02 | 27.32 | 27.77 | 27.17 | qfq | 868,100 | 23,942,636 | -0.22% |
| 2023-08-14 | 28.28 | 28.30 | 27.41 | 27.83 | 27.23 | qfq | 1,028,517 | 28,566,217 | -1.73% |
| 2023-08-11 | 28.13 | 29.10 | 27.81 | 28.32 | 27.71 | qfq | 1,728,202 | 49,108,158 | 0.35% |
| 2023-08-10 | 27.76 | 28.50 | 27.63 | 28.22 | 27.61 | qfq | 1,119,796 | 31,510,877 | 1.77% |
| 2023-08-09 | 28.24 | 28.24 | 27.58 | 27.73 | 27.13 | qfq | 944,827 | 26,211,849 | -1.14% |
| 2023-08-08 | 27.90 | 28.23 | 27.81 | 28.05 | 27.45 | qfq | 448,156 | 12,548,964 | 0.25% |
| 2023-08-07 | 28.35 | 28.38 | 27.92 | 27.98 | 27.38 | qfq | 739,384 | 20,750,009 | -0.99% |
| 2023-08-04 | 28.33 | 28.55 | 28.15 | 28.26 | 27.65 | qfq | 749,528 | 21,199,722 | 0.28% |
| 2023-08-03 | 28.41 | 28.64 | 28.12 | 28.18 | 27.57 | qfq | 637,951 | 18,055,735 | -0.98% |
| 2023-08-02 | 28.52 | 28.58 | 28.23 | 28.46 | 27.85 | qfq | 617,299 | 17,541,430 | -0.66% |
| 2023-08-01 | 28.68 | 28.68 | 28.16 | 28.65 | 28.03 | qfq | 806,472 | 22,989,870 | 0.63% |
| 2023-07-31 | 28.30 | 28.65 | 28.22 | 28.47 | 27.86 | qfq | 860,045 | 24,448,950 | 0.57% |
| 2023-07-28 | 28.54 | 28.54 | 27.80 | 28.31 | 27.70 | qfq | 895,859 | 25,259,458 | -0.39% |
| 2023-07-27 | 28.12 | 28.65 | 28.03 | 28.42 | 27.81 | qfq | 1,227,200 | 34,868,440 | 1.36% |
| 2023-07-26 | 28.65 | 28.65 | 27.84 | 28.04 | 27.44 | qfq | 1,172,841 | 32,901,524 | -1.61% |
| 2023-07-25 | 28.32 | 28.58 | 28.20 | 28.50 | 27.89 | qfq | 1,137,933 | 32,375,373 | 1.53% |
| 2023-07-24 | 28.51 | 28.94 | 27.96 | 28.07 | 27.47 | qfq | 1,559,595 | 44,101,209 | -2.43% |
| 2023-07-21 | 32.00 | 32.36 | 28.63 | 28.77 | 28.15 | qfq | 4,050,220 | 120,174,235 | -10.09% |
| 2023-07-20 | 31.98 | 32.70 | 31.66 | 32.00 | 31.31 | qfq | 1,791,146 | 57,688,880 | 0.50% |
| 2023-07-19 | 32.61 | 32.62 | 31.66 | 31.84 | 31.16 | qfq | 1,691,726 | 54,261,073 | -1.70% |
| 2023-07-18 | 31.68 | 32.40 | 31.33 | 32.39 | 31.69 | qfq | 2,214,048 | 70,989,646 | 2.24% |