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
善水科技301190.SZ
最近收盘价14.522026-07-17
最近交易日2026-07-17
成交量（股）3,247,700
成交额（元）48,111,725
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-14 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-09 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.15 | — | — | — | 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 | 15.28 | 15.35 | 14.30 | 14.52 | 14.52 | qfq | 3,247,700 | 48,111,725 | -4.16% |
| 2026-07-16 | 15.06 | 15.48 | 14.97 | 15.15 | 15.15 | qfq | 2,145,900 | 32,698,342 | -0.66% |
| 2026-07-15 | 15.20 | 15.44 | 14.90 | 15.25 | 15.25 | qfq | 2,390,800 | 36,471,701 | 0.73% |
| 2026-07-14 | 14.81 | 15.17 | 14.68 | 15.14 | 15.14 | qfq | 2,531,800 | 37,899,433 | 1.07% |
| 2026-07-13 | 15.73 | 15.73 | 14.89 | 14.98 | 14.84 | qfq | 2,661,822 | 40,223,488 | -4.10% |
| 2026-07-10 | 15.47 | 16.04 | 15.06 | 15.62 | 15.47 | qfq | 3,455,100 | 53,932,503 | 2.09% |
| 2026-07-09 | 15.54 | 15.80 | 15.04 | 15.30 | 15.15 | qfq | 3,266,567 | 50,093,487 | -0.78% |
| 2026-07-08 | 16.15 | 16.15 | 15.40 | 15.42 | 15.27 | qfq | 3,449,273 | 54,023,100 | -4.99% |
| 2026-07-07 | 16.61 | 16.80 | 15.96 | 16.23 | 16.07 | qfq | 2,448,300 | 39,779,948 | -3.05% |
| 2026-07-06 | 17.12 | 17.33 | 16.70 | 16.74 | 16.58 | qfq | 2,814,100 | 47,661,721 | -3.07% |
| 2026-07-03 | 17.11 | 17.78 | 16.85 | 17.27 | 17.10 | qfq | 4,864,400 | 83,894,893 | 1.05% |
| 2026-07-02 | 16.89 | 18.06 | 16.50 | 17.09 | 16.93 | qfq | 5,385,329 | 93,676,622 | 2.03% |
| 2026-07-01 | 16.24 | 17.06 | 15.94 | 16.75 | 16.59 | qfq | 3,686,500 | 60,934,356 | 4.49% |
| 2026-06-30 | 16.42 | 16.50 | 15.83 | 16.03 | 15.88 | qfq | 2,666,400 | 42,824,794 | -0.68% |
| 2026-06-29 | 16.05 | 16.28 | 15.45 | 16.14 | 15.99 | qfq | 3,326,257 | 52,962,794 | 0.50% |
| 2026-06-26 | 16.46 | 16.72 | 16.06 | 16.06 | 15.91 | qfq | 3,309,700 | 53,847,723 | -2.43% |
| 2026-06-25 | 17.05 | 17.16 | 16.39 | 16.46 | 16.30 | qfq | 3,481,122 | 57,855,967 | -3.12% |
| 2026-06-24 | 17.71 | 17.85 | 16.98 | 16.99 | 16.83 | qfq | 3,563,300 | 61,463,835 | -4.71% |
| 2026-06-23 | 17.72 | 18.25 | 17.53 | 17.83 | 17.66 | qfq | 3,218,800 | 57,835,975 | 0.22% |
| 2026-06-22 | 18.13 | 18.36 | 17.15 | 17.79 | 17.62 | qfq | 4,012,437 | 70,461,223 | -2.41% |
| 2026-06-18 | 18.51 | 18.80 | 18.14 | 18.23 | 18.06 | qfq | 2,122,500 | 39,007,022 | -2.72% |
| 2026-06-17 | 19.46 | 19.46 | 18.66 | 18.74 | 18.56 | qfq | 2,469,400 | 46,581,460 | -3.35% |
| 2026-06-16 | 19.14 | 19.53 | 18.80 | 19.39 | 19.20 | qfq | 2,148,500 | 41,225,941 | 0.67% |
| 2026-06-15 | 19.19 | 19.78 | 19.13 | 19.26 | 19.08 | qfq | 2,423,317 | 47,096,439 | 0.57% |
| 2026-06-12 | 19.32 | 19.63 | 19.02 | 19.15 | 18.97 | qfq | 2,407,920 | 46,498,370 | 0.00% |
| 2026-06-11 | 19.54 | 19.93 | 18.93 | 19.15 | 18.97 | qfq | 2,986,515 | 57,675,711 | -3.19% |
| 2026-06-10 | 20.15 | 20.22 | 19.27 | 19.78 | 19.59 | qfq | 2,525,030 | 49,729,017 | -1.88% |
| 2026-06-09 | 20.60 | 20.62 | 19.95 | 20.16 | 19.97 | qfq | 1,469,308 | 29,643,970 | 0.60% |
| 2026-06-08 | 20.95 | 20.95 | 19.90 | 20.04 | 19.85 | qfq | 2,061,400 | 42,070,099 | -5.25% |
| 2026-06-05 | 21.11 | 21.68 | 20.25 | 21.15 | 20.95 | qfq | 2,835,888 | 59,861,044 | 2.22% |
| 2026-06-04 | 21.01 | 21.16 | 20.38 | 20.69 | 20.49 | qfq | 2,449,400 | 50,868,891 | -2.31% |
| 2026-06-03 | 21.47 | 21.54 | 20.90 | 21.18 | 20.98 | qfq | 1,848,000 | 39,164,283 | -1.21% |
| 2026-06-02 | 21.92 | 21.92 | 20.80 | 21.44 | 21.23 | qfq | 2,618,000 | 55,569,380 | -2.46% |
| 2026-06-01 | 22.35 | 22.61 | 21.92 | 21.98 | 21.77 | qfq | 2,162,600 | 48,035,266 | -1.74% |
| 2026-05-29 | 23.30 | 23.36 | 22.22 | 22.37 | 22.16 | qfq | 2,470,600 | 56,152,353 | -3.87% |
| 2026-05-28 | 23.34 | 23.70 | 22.77 | 23.27 | 23.05 | qfq | 2,421,339 | 56,271,278 | -0.34% |
| 2026-05-27 | 22.40 | 23.45 | 22.40 | 23.35 | 23.13 | qfq | 3,681,654 | 84,869,756 | 3.41% |
| 2026-05-26 | 23.90 | 24.13 | 22.28 | 22.58 | 22.36 | qfq | 2,900,400 | 66,061,541 | -5.52% |
| 2026-05-25 | 23.81 | 24.33 | 23.62 | 23.90 | 23.67 | qfq | 2,558,100 | 61,267,673 | 0.17% |
| 2026-05-22 | 22.58 | 24.13 | 22.53 | 23.86 | 23.63 | qfq | 3,855,500 | 91,585,070 | 5.58% |
| 2026-05-21 | 23.58 | 24.12 | 22.57 | 22.60 | 22.38 | qfq | 3,064,900 | 71,422,950 | -3.95% |
| 2026-05-20 | 23.13 | 23.77 | 22.46 | 23.53 | 23.30 | qfq | 3,976,900 | 91,564,573 | 1.07% |
| 2026-05-19 | 23.70 | 23.99 | 23.01 | 23.28 | 23.06 | qfq | 2,881,188 | 67,253,947 | -1.81% |
| 2026-05-18 | 24.43 | 24.94 | 23.26 | 23.71 | 23.48 | qfq | 4,296,600 | 102,344,956 | -4.12% |
| 2026-05-15 | 24.88 | 25.43 | 24.52 | 24.73 | 24.49 | qfq | 2,464,500 | 61,531,094 | -0.60% |
| 2026-05-14 | 25.66 | 26.00 | 24.88 | 24.88 | 24.64 | qfq | 3,324,614 | 83,853,051 | -3.08% |
| 2026-05-13 | 24.93 | 25.99 | 24.80 | 25.67 | 25.42 | qfq | 3,601,238 | 92,621,438 | 2.43% |
| 2026-05-12 | 25.50 | 25.68 | 24.77 | 25.06 | 24.82 | qfq | 2,525,721 | 63,448,481 | -2.19% |
| 2026-05-11 | 24.97 | 26.32 | 24.56 | 25.62 | 25.37 | qfq | 5,436,421 | 138,378,531 | 2.56% |
| 2026-05-08 | 24.65 | 25.36 | 24.35 | 24.98 | 24.74 | qfq | 4,019,221 | 100,399,968 | 0.77% |
| 2026-05-07 | 23.90 | 24.95 | 23.40 | 24.79 | 24.55 | qfq | 4,833,700 | 118,615,391 | 3.38% |
| 2026-05-06 | 23.09 | 24.10 | 22.51 | 23.98 | 23.75 | qfq | 5,091,621 | 118,929,170 | 3.41% |
| 2026-04-30 | 23.18 | 23.72 | 23.09 | 23.19 | 22.97 | qfq | 3,405,219 | 79,466,429 | 0.04% |
| 2026-04-29 | 23.51 | 23.71 | 23.02 | 23.18 | 22.96 | qfq | 4,187,223 | 97,370,505 | -2.28% |
| 2026-04-28 | 24.52 | 25.28 | 23.58 | 23.72 | 23.49 | qfq | 6,837,267 | 164,958,421 | -5.91% |
| 2026-04-27 | 24.35 | 25.38 | 23.88 | 25.21 | 24.97 | qfq | 5,520,757 | 136,856,070 | 3.53% |
| 2026-04-24 | 23.53 | 25.25 | 22.88 | 24.35 | 24.12 | qfq | 7,655,209 | 183,174,661 | 2.92% |
| 2026-04-23 | 22.54 | 24.82 | 22.54 | 23.66 | 23.43 | qfq | 6,122,742 | 146,341,182 | 4.55% |
| 2026-04-22 | 21.90 | 22.67 | 21.86 | 22.63 | 22.41 | qfq | 2,045,740 | 45,739,189 | 2.54% |
| 2026-04-21 | 22.01 | 22.11 | 21.73 | 22.07 | 21.86 | qfq | 1,314,500 | 28,858,963 | 0.14% |
| 2026-04-20 | 22.36 | 22.36 | 22.00 | 22.04 | 21.83 | qfq | 1,323,400 | 29,254,417 | -0.77% |
| 2026-04-17 | 22.45 | 22.66 | 22.04 | 22.21 | 22.00 | qfq | 1,601,180 | 35,632,403 | -0.27% |
| 2026-04-16 | 22.27 | 22.38 | 21.91 | 22.27 | 22.06 | qfq | 1,479,274 | 32,769,097 | 0.45% |
| 2026-04-15 | 22.55 | 22.55 | 22.10 | 22.17 | 21.96 | qfq | 1,332,414 | 29,682,790 | -1.29% |
| 2026-04-14 | 22.45 | 22.55 | 22.12 | 22.46 | 22.24 | qfq | 1,302,101 | 29,003,216 | 0.76% |
| 2026-04-13 | 22.64 | 22.65 | 22.16 | 22.29 | 22.08 | qfq | 1,475,600 | 32,927,416 | -1.68% |
| 2026-04-10 | 22.63 | 23.13 | 22.62 | 22.67 | 22.45 | qfq | 1,686,400 | 38,552,764 | 0.76% |
| 2026-04-09 | 22.96 | 23.11 | 22.40 | 22.50 | 22.28 | qfq | 1,716,200 | 38,938,280 | -2.56% |
| 2026-04-08 | 22.73 | 23.14 | 22.40 | 23.09 | 22.87 | qfq | 1,907,040 | 43,606,119 | 3.59% |
| 2026-04-07 | 21.63 | 22.49 | 21.50 | 22.29 | 22.08 | qfq | 2,167,703 | 48,179,626 | 3.63% |
| 2026-04-03 | 22.11 | 22.38 | 21.31 | 21.51 | 21.30 | qfq | 2,107,400 | 45,693,997 | -3.37% |
| 2026-04-02 | 22.58 | 22.76 | 22.08 | 22.26 | 22.05 | qfq | 1,520,818 | 33,972,728 | -1.20% |
| 2026-04-01 | 22.70 | 22.78 | 22.38 | 22.53 | 22.31 | qfq | 1,290,005 | 29,116,288 | 1.58% |
| 2026-03-31 | 22.73 | 22.95 | 22.17 | 22.18 | 21.97 | qfq | 1,664,005 | 37,484,861 | -2.20% |
| 2026-03-30 | 22.46 | 22.89 | 22.33 | 22.68 | 22.46 | qfq | 1,528,100 | 34,594,479 | 0.04% |
| 2026-03-27 | 21.88 | 22.97 | 21.81 | 22.67 | 22.45 | qfq | 1,811,650 | 40,932,031 | 2.49% |
| 2026-03-26 | 22.04 | 23.30 | 21.87 | 22.12 | 21.91 | qfq | 2,419,000 | 54,475,104 | 0.36% |
| 2026-03-25 | 21.88 | 22.37 | 21.70 | 22.04 | 21.83 | qfq | 1,776,200 | 39,199,156 | 0.78% |
| 2026-03-24 | 21.48 | 21.89 | 21.01 | 21.87 | 21.66 | qfq | 2,120,800 | 45,452,044 | 3.80% |
| 2026-03-23 | 22.41 | 22.41 | 20.85 | 21.07 | 20.87 | qfq | 3,307,200 | 71,172,622 | -6.56% |
| 2026-03-20 | 22.88 | 23.75 | 22.50 | 22.55 | 22.33 | qfq | 2,699,400 | 62,332,666 | -1.79% |
| 2026-03-19 | 23.66 | 24.38 | 22.90 | 22.96 | 22.74 | qfq | 1,987,800 | 46,364,110 | -3.93% |
| 2026-03-18 | 23.45 | 24.06 | 23.33 | 23.90 | 23.67 | qfq | 2,192,399 | 51,822,777 | 2.05% |
| 2026-03-17 | 24.50 | 24.85 | 23.35 | 23.42 | 23.20 | qfq | 2,253,200 | 53,874,737 | -4.33% |
| 2026-03-16 | 24.50 | 24.89 | 23.90 | 24.48 | 24.25 | qfq | 2,298,400 | 56,028,092 | 0.20% |
| 2026-03-13 | 24.54 | 25.09 | 24.33 | 24.43 | 24.20 | qfq | 2,233,300 | 55,315,359 | -0.73% |
| 2026-03-12 | 25.09 | 25.25 | 24.43 | 24.61 | 24.37 | qfq | 2,361,400 | 58,290,617 | -1.91% |
| 2026-03-11 | 24.92 | 25.29 | 24.61 | 25.09 | 24.85 | qfq | 3,472,800 | 86,614,800 | 0.56% |
| 2026-03-10 | 24.52 | 25.29 | 24.19 | 24.95 | 24.71 | qfq | 2,939,100 | 73,078,843 | 3.01% |
| 2026-03-09 | 24.42 | 24.69 | 23.63 | 24.22 | 23.99 | qfq | 3,406,743 | 82,162,975 | -2.18% |
| 2026-03-06 | 24.34 | 24.89 | 24.11 | 24.76 | 24.52 | qfq | 2,744,790 | 67,550,426 | 1.60% |
| 2026-03-05 | 24.62 | 25.17 | 24.05 | 24.37 | 24.14 | qfq | 2,958,277 | 72,585,832 | -0.29% |
| 2026-03-04 | 24.22 | 25.06 | 23.74 | 24.44 | 24.21 | qfq | 4,253,081 | 103,791,932 | 0.21% |
| 2026-03-03 | 26.39 | 26.52 | 24.24 | 24.39 | 24.16 | qfq | 6,768,008 | 170,773,460 | -7.44% |
| 2026-03-02 | 25.43 | 26.80 | 24.77 | 26.35 | 26.10 | qfq | 7,675,529 | 197,115,812 | -0.53% |
| 2026-02-27 | 24.67 | 26.87 | 24.21 | 26.49 | 26.24 | qfq | 7,262,230 | 186,500,832 | 6.56% |
| 2026-02-26 | 24.75 | 25.54 | 24.42 | 24.86 | 24.62 | qfq | 3,289,597 | 82,198,959 | 1.30% |
| 2026-02-25 | 24.10 | 24.90 | 23.83 | 24.54 | 24.30 | qfq | 2,828,304 | 69,036,568 | 2.55% |
| 2026-02-24 | 23.50 | 24.19 | 23.50 | 23.93 | 23.70 | qfq | 2,206,875 | 52,799,921 | 2.22% |
| 2026-02-13 | 23.78 | 23.89 | 23.18 | 23.41 | 23.19 | qfq | 1,796,004 | 42,481,514 | -1.14% |
| 2026-02-12 | 24.10 | 24.16 | 23.60 | 23.68 | 23.45 | qfq | 2,627,000 | 62,594,446 | -1.95% |
| 2026-02-11 | 24.00 | 24.98 | 23.84 | 24.15 | 23.92 | qfq | 4,647,300 | 113,160,413 | -0.94% |
| 2026-02-10 | 24.19 | 25.38 | 24.18 | 24.38 | 24.15 | qfq | 6,701,156 | 165,672,455 | 3.22% |
| 2026-02-09 | 23.25 | 23.93 | 23.06 | 23.62 | 23.39 | qfq | 2,551,600 | 60,246,514 | 2.65% |
| 2026-02-06 | 22.48 | 23.56 | 22.36 | 23.01 | 22.79 | qfq | 1,909,800 | 44,191,988 | 1.14% |
| 2026-02-05 | 23.10 | 23.44 | 22.70 | 22.75 | 22.53 | qfq | 1,888,100 | 43,472,518 | -1.60% |
| 2026-02-04 | 23.40 | 23.65 | 22.90 | 23.12 | 22.90 | qfq | 2,178,700 | 50,601,197 | -1.28% |
| 2026-02-03 | 23.10 | 23.90 | 22.81 | 23.42 | 23.20 | qfq | 4,259,855 | 99,315,490 | 2.67% |
| 2026-02-02 | 24.38 | 25.00 | 22.68 | 22.81 | 22.59 | qfq | 6,833,545 | 160,597,793 | -9.12% |
| 2026-01-30 | 24.42 | 25.41 | 24.00 | 25.10 | 24.86 | qfq | 5,784,061 | 143,925,743 | 2.49% |
| 2026-01-29 | 24.05 | 24.98 | 24.05 | 24.49 | 24.26 | qfq | 4,070,185 | 99,890,854 | 1.32% |
| 2026-01-28 | 23.85 | 24.39 | 23.55 | 24.17 | 23.94 | qfq | 3,052,872 | 73,441,207 | 1.21% |
| 2026-01-27 | 24.00 | 24.10 | 23.28 | 23.88 | 23.65 | qfq | 2,851,100 | 67,376,715 | -1.16% |
| 2026-01-26 | 24.06 | 24.92 | 23.61 | 24.16 | 23.93 | qfq | 4,594,195 | 111,168,405 | 1.17% |
| 2026-01-23 | 24.02 | 24.08 | 23.58 | 23.88 | 23.65 | qfq | 2,241,951 | 53,423,661 | -0.08% |
| 2026-01-22 | 24.17 | 24.63 | 23.60 | 23.90 | 23.67 | qfq | 3,571,810 | 85,100,174 | -1.52% |
| 2026-01-21 | 23.54 | 24.67 | 23.26 | 24.27 | 24.04 | qfq | 4,246,833 | 101,878,566 | 3.63% |
| 2026-01-20 | 23.04 | 23.73 | 22.93 | 23.42 | 23.20 | qfq | 3,140,500 | 73,509,808 | 1.65% |
| 2026-01-19 | 22.49 | 23.14 | 22.49 | 23.04 | 22.82 | qfq | 2,205,100 | 50,459,701 | 2.35% |
| 2026-01-16 | 22.43 | 22.53 | 22.16 | 22.51 | 22.29 | qfq | 1,649,118 | 36,859,741 | 0.81% |
| 2026-01-15 | 22.09 | 22.45 | 21.92 | 22.33 | 22.12 | qfq | 2,069,672 | 46,070,130 | 1.13% |
| 2026-01-14 | 22.32 | 22.60 | 21.78 | 22.08 | 21.87 | qfq | 2,871,722 | 63,653,849 | -0.99% |
| 2026-01-13 | 22.60 | 22.86 | 22.18 | 22.30 | 22.09 | qfq | 3,169,100 | 71,246,565 | -1.33% |
| 2026-01-12 | 22.31 | 22.76 | 22.04 | 22.60 | 22.38 | qfq | 2,868,542 | 64,649,532 | 1.94% |
| 2026-01-09 | 22.11 | 22.30 | 21.91 | 22.17 | 21.96 | qfq | 2,100,176 | 46,428,645 | 0.00% |
| 2026-01-08 | 21.96 | 23.00 | 21.87 | 22.17 | 21.96 | qfq | 3,026,200 | 67,378,180 | 1.42% |
| 2026-01-07 | 21.59 | 22.18 | 21.40 | 21.86 | 21.65 | qfq | 1,928,272 | 42,179,680 | 1.44% |
| 2026-01-06 | 21.64 | 21.95 | 21.55 | 21.55 | 21.34 | qfq | 1,893,598 | 41,191,275 | 0.00% |
| 2026-01-05 | 21.11 | 21.69 | 21.11 | 21.55 | 21.34 | qfq | 2,159,100 | 46,516,888 | 1.60% |
| 2025-12-31 | 21.12 | 21.37 | 20.98 | 21.21 | 21.01 | qfq | 1,308,132 | 27,731,624 | 0.28% |
| 2025-12-30 | 21.38 | 21.39 | 21.03 | 21.15 | 20.95 | qfq | 1,040,600 | 22,043,911 | -0.80% |
| 2025-12-29 | 21.44 | 21.44 | 20.97 | 21.32 | 21.12 | qfq | 1,395,100 | 29,621,079 | 0.00% |
| 2025-12-26 | 21.74 | 21.82 | 21.30 | 21.32 | 21.12 | qfq | 1,302,700 | 28,005,880 | -1.62% |
| 2025-12-25 | 21.39 | 21.71 | 21.10 | 21.67 | 21.46 | qfq | 1,433,700 | 30,732,030 | 1.98% |
| 2025-12-24 | 21.08 | 21.36 | 20.75 | 21.25 | 21.05 | qfq | 1,421,400 | 30,137,726 | 1.29% |
| 2025-12-23 | 21.09 | 21.20 | 20.81 | 20.98 | 20.78 | qfq | 1,213,900 | 25,485,565 | -0.62% |
| 2025-12-22 | 21.38 | 21.38 | 20.85 | 21.11 | 20.91 | qfq | 1,194,400 | 25,128,223 | 0.96% |
| 2025-12-19 | 20.43 | 21.02 | 20.43 | 20.91 | 20.71 | qfq | 1,369,200 | 28,566,414 | 1.95% |
| 2025-12-18 | 20.52 | 21.04 | 20.41 | 20.51 | 20.31 | qfq | 2,068,215 | 42,755,173 | -0.53% |
| 2025-12-17 | 20.38 | 20.65 | 19.96 | 20.62 | 20.42 | qfq | 2,138,852 | 43,505,785 | 2.33% |
| 2025-12-16 | 20.95 | 21.10 | 20.08 | 20.15 | 19.96 | qfq | 2,013,200 | 41,031,277 | -3.54% |
| 2025-12-15 | 20.91 | 21.18 | 20.82 | 20.89 | 20.69 | qfq | 1,108,300 | 23,223,648 | -1.28% |
| 2025-12-12 | 21.11 | 21.23 | 20.89 | 21.16 | 20.96 | qfq | 1,049,200 | 22,122,604 | 0.62% |
| 2025-12-11 | 21.40 | 21.40 | 21.00 | 21.03 | 20.83 | qfq | 1,140,600 | 24,149,793 | -1.27% |
| 2025-12-10 | 21.45 | 21.52 | 21.25 | 21.30 | 21.10 | qfq | 1,031,648 | 22,053,013 | -0.65% |
| 2025-12-09 | 21.79 | 21.96 | 21.42 | 21.44 | 21.23 | qfq | 1,229,510 | 26,594,905 | -1.56% |
| 2025-12-08 | 22.50 | 22.50 | 21.65 | 21.78 | 21.57 | qfq | 1,468,921 | 32,130,730 | -0.41% |
| 2025-12-05 | 21.62 | 21.89 | 21.45 | 21.87 | 21.66 | qfq | 1,035,800 | 22,492,699 | 0.64% |
| 2025-12-04 | 21.72 | 21.92 | 21.28 | 21.73 | 21.52 | qfq | 1,190,152 | 25,752,367 | -0.59% |
| 2025-12-03 | 22.07 | 22.15 | 21.83 | 21.86 | 21.65 | qfq | 1,053,200 | 23,092,220 | -0.77% |
| 2025-12-02 | 22.17 | 22.25 | 21.91 | 22.03 | 21.82 | qfq | 1,131,900 | 24,941,381 | -1.21% |
| 2025-12-01 | 22.63 | 22.79 | 22.18 | 22.30 | 22.09 | qfq | 1,640,607 | 36,746,376 | -0.76% |
| 2025-11-28 | 22.18 | 22.57 | 22.13 | 22.47 | 22.25 | qfq | 1,156,204 | 25,904,535 | 1.31% |
| 2025-11-27 | 22.38 | 22.43 | 22.04 | 22.18 | 21.97 | qfq | 1,553,700 | 34,593,702 | -0.31% |
| 2025-11-26 | 22.22 | 22.69 | 22.20 | 22.25 | 22.04 | qfq | 1,276,202 | 28,572,360 | -0.76% |
| 2025-11-25 | 22.53 | 22.81 | 22.19 | 22.42 | 22.21 | qfq | 1,553,400 | 35,015,762 | 0.99% |
| 2025-11-24 | 21.99 | 22.33 | 21.91 | 22.20 | 21.99 | qfq | 1,483,000 | 32,818,292 | 1.74% |
| 2025-11-21 | 22.63 | 22.86 | 21.78 | 21.82 | 21.61 | qfq | 2,358,900 | 52,454,687 | -4.09% |
| 2025-11-20 | 23.12 | 23.40 | 22.60 | 22.75 | 22.53 | qfq | 1,394,474 | 32,080,367 | -0.61% |
| 2025-11-19 | 23.27 | 23.50 | 22.60 | 22.89 | 22.67 | qfq | 1,873,945 | 43,023,273 | -1.63% |
| 2025-11-18 | 23.56 | 23.70 | 23.06 | 23.27 | 23.05 | qfq | 2,113,300 | 49,310,294 | -1.15% |
| 2025-11-17 | 24.32 | 24.32 | 23.41 | 23.54 | 23.31 | qfq | 2,685,520 | 63,620,363 | -2.20% |
| 2025-11-14 | 24.09 | 24.40 | 23.85 | 24.07 | 23.84 | qfq | 1,560,200 | 37,687,546 | -0.58% |
| 2025-11-13 | 24.20 | 24.67 | 24.09 | 24.21 | 23.98 | qfq | 1,493,500 | 36,386,022 | -0.41% |
| 2025-11-12 | 24.80 | 24.84 | 24.25 | 24.31 | 24.08 | qfq | 1,546,638 | 37,716,192 | -1.86% |
| 2025-11-11 | 24.99 | 25.24 | 24.43 | 24.77 | 24.53 | qfq | 2,393,171 | 59,476,413 | -0.96% |
| 2025-11-10 | 24.51 | 25.94 | 24.45 | 25.01 | 24.77 | qfq | 3,598,540 | 90,552,378 | 2.58% |
| 2025-11-07 | 24.44 | 24.90 | 24.20 | 24.38 | 24.15 | qfq | 2,252,732 | 55,295,875 | -0.49% |
| 2025-11-06 | 24.60 | 24.77 | 24.27 | 24.50 | 24.27 | qfq | 1,934,200 | 47,401,537 | -0.49% |
| 2025-11-05 | 24.50 | 25.20 | 24.50 | 24.62 | 24.38 | qfq | 3,242,900 | 80,703,830 | -0.81% |
| 2025-11-04 | 26.58 | 26.66 | 24.64 | 24.82 | 24.58 | qfq | 6,118,324 | 154,655,640 | -7.32% |
| 2025-11-03 | 25.45 | 26.95 | 25.05 | 26.78 | 26.52 | qfq | 6,166,247 | 161,308,321 | 6.06% |
| 2025-10-31 | 24.19 | 26.60 | 23.69 | 25.25 | 25.01 | qfq | 7,140,452 | 180,911,970 | 6.59% |
| 2025-10-30 | 23.67 | 24.55 | 23.24 | 23.69 | 23.46 | qfq | 3,337,169 | 79,012,643 | 0.08% |
| 2025-10-29 | 23.87 | 24.08 | 23.37 | 23.67 | 23.44 | qfq | 3,207,567 | 75,696,925 | -0.75% |
| 2025-10-28 | 23.19 | 24.66 | 22.91 | 23.85 | 23.62 | qfq | 7,956,980 | 190,605,540 | 4.93% |
| 2025-10-27 | 22.92 | 23.20 | 22.55 | 22.73 | 22.51 | qfq | 4,089,586 | 93,467,292 | -0.44% |
| 2025-10-24 | 21.93 | 22.86 | 21.93 | 22.83 | 22.61 | qfq | 5,337,300 | 119,728,630 | 3.40% |
| 2025-10-23 | 22.29 | 22.29 | 21.56 | 22.08 | 21.87 | qfq | 5,043,412 | 110,288,991 | -0.90% |
| 2025-10-22 | 22.85 | 22.89 | 22.22 | 22.28 | 22.07 | qfq | 7,138,706 | 160,342,799 | -2.32% |
| 2025-10-21 | 22.23 | 23.09 | 22.02 | 22.81 | 22.59 | qfq | 14,324,182 | 322,263,223 | -0.31% |
| 2025-10-20 | 27.50 | 27.54 | 22.06 | 22.88 | 22.66 | qfq | 20,636,911 | 481,256,763 | -17.04% |
| 2025-10-17 | 28.10 | 28.50 | 27.57 | 27.58 | 27.32 | qfq | 1,477,171 | 41,162,050 | -2.16% |
| 2025-10-16 | 28.73 | 28.81 | 27.96 | 28.19 | 27.92 | qfq | 1,494,917 | 42,215,649 | -1.50% |
| 2025-10-15 | 28.50 | 28.94 | 27.83 | 28.62 | 28.35 | qfq | 1,478,802 | 42,149,510 | 1.63% |
| 2025-10-14 | 29.62 | 29.91 | 28.00 | 28.16 | 27.89 | qfq | 2,576,982 | 73,833,138 | -3.46% |
| 2025-10-13 | 28.09 | 29.31 | 27.70 | 29.17 | 28.89 | qfq | 2,626,182 | 75,436,447 | -1.19% |
| 2025-10-10 | 29.72 | 29.86 | 28.90 | 29.52 | 29.24 | qfq | 1,966,067 | 57,595,919 | 1.10% |
| 2025-10-09 | 29.05 | 29.68 | 28.76 | 29.20 | 28.92 | qfq | 2,412,959 | 70,790,366 | 1.60% |
| 2025-09-30 | 28.99 | 29.22 | 28.41 | 28.74 | 28.46 | qfq | 2,726,500 | 78,468,016 | -0.86% |
| 2025-09-29 | 27.71 | 29.12 | 27.21 | 28.99 | 28.71 | qfq | 4,104,583 | 117,092,049 | 5.04% |
| 2025-09-26 | 29.38 | 29.70 | 27.60 | 27.60 | 27.34 | qfq | 4,476,600 | 127,841,555 | -6.63% |
| 2025-09-25 | 29.00 | 30.99 | 28.78 | 29.56 | 29.28 | qfq | 4,224,400 | 126,154,491 | 1.23% |
| 2025-09-24 | 28.46 | 29.68 | 28.43 | 29.20 | 28.92 | qfq | 2,495,600 | 72,451,080 | 1.92% |
| 2025-09-23 | 28.70 | 28.87 | 27.60 | 28.65 | 28.38 | qfq | 2,374,802 | 66,685,758 | 0.00% |
| 2025-09-22 | 28.79 | 29.18 | 28.32 | 28.65 | 28.38 | qfq | 1,726,698 | 49,440,331 | -0.38% |
| 2025-09-19 | 29.08 | 29.47 | 28.60 | 28.76 | 28.48 | qfq | 2,237,000 | 64,736,608 | -0.90% |
| 2025-09-18 | 30.44 | 30.66 | 28.80 | 29.02 | 28.74 | qfq | 4,884,411 | 143,941,444 | -4.63% |
| 2025-09-17 | 30.56 | 31.42 | 30.24 | 30.43 | 30.14 | qfq | 4,071,383 | 125,473,467 | -0.43% |
| 2025-09-16 | 28.86 | 30.98 | 28.54 | 30.56 | 30.27 | qfq | 5,247,987 | 158,195,628 | 6.41% |
| 2025-09-15 | 29.52 | 30.99 | 28.66 | 28.72 | 28.44 | qfq | 4,444,700 | 130,646,131 | -1.07% |
| 2025-09-12 | 29.23 | 29.46 | 28.50 | 29.03 | 28.75 | qfq | 3,695,100 | 106,990,900 | -0.07% |
| 2025-09-11 | 28.36 | 29.50 | 28.11 | 29.05 | 28.77 | qfq | 4,290,800 | 124,369,125 | 2.90% |
| 2025-09-10 | 27.25 | 28.66 | 26.82 | 28.23 | 27.96 | qfq | 4,675,161 | 130,461,979 | 3.60% |
| 2025-09-09 | 27.70 | 27.89 | 27.12 | 27.25 | 26.99 | qfq | 3,289,389 | 90,376,043 | -1.09% |
| 2025-09-08 | 26.23 | 27.60 | 26.17 | 27.55 | 27.29 | qfq | 4,373,070 | 118,509,129 | 4.95% |
| 2025-09-05 | 26.00 | 26.55 | 25.43 | 26.25 | 26.00 | qfq | 2,917,378 | 75,970,643 | 2.50% |
| 2025-09-04 | 24.85 | 25.70 | 24.85 | 25.61 | 25.36 | qfq | 2,993,175 | 75,972,069 | 2.98% |
| 2025-09-03 | 25.26 | 25.77 | 24.71 | 24.87 | 24.63 | qfq | 2,227,300 | 56,112,938 | -1.27% |
| 2025-09-02 | 26.07 | 26.07 | 24.86 | 25.19 | 24.95 | qfq | 2,732,978 | 69,073,129 | -3.41% |
| 2025-09-01 | 25.99 | 26.88 | 25.83 | 26.08 | 25.83 | qfq | 3,704,778 | 97,310,789 | 0.35% |
| 2025-08-29 | 26.28 | 26.56 | 25.92 | 25.99 | 25.74 | qfq | 2,961,650 | 77,612,016 | -1.70% |
| 2025-08-28 | 25.40 | 26.49 | 25.40 | 26.44 | 26.19 | qfq | 4,577,163 | 119,164,285 | 3.28% |
| 2025-08-27 | 26.38 | 26.83 | 25.40 | 25.60 | 25.35 | qfq | 5,184,472 | 134,787,202 | -3.47% |
| 2025-08-26 | 25.96 | 26.85 | 25.76 | 26.52 | 26.27 | qfq | 6,391,287 | 169,533,874 | 1.53% |
| 2025-08-25 | 26.88 | 26.88 | 25.79 | 26.12 | 25.87 | qfq | 6,369,600 | 166,780,048 | -3.08% |
| 2025-08-22 | 27.82 | 27.95 | 26.74 | 26.95 | 26.69 | qfq | 4,572,818 | 123,695,735 | -1.79% |
| 2025-08-21 | 25.71 | 27.77 | 25.61 | 27.44 | 27.18 | qfq | 9,083,941 | 244,895,928 | 6.73% |
| 2025-08-20 | 25.50 | 25.75 | 25.11 | 25.71 | 25.46 | qfq | 2,993,538 | 76,182,536 | 0.63% |
| 2025-08-19 | 25.83 | 25.99 | 25.40 | 25.55 | 25.31 | qfq | 3,275,267 | 83,802,963 | -1.73% |
| 2025-08-18 | 24.68 | 26.80 | 24.54 | 26.00 | 25.75 | qfq | 6,864,482 | 175,729,852 | 5.43% |
| 2025-08-15 | 24.04 | 25.01 | 24.04 | 24.66 | 24.42 | qfq | 1,956,000 | 48,218,849 | 1.90% |
| 2025-08-14 | 24.93 | 24.95 | 24.20 | 24.20 | 23.97 | qfq | 2,027,000 | 49,810,062 | -2.62% |
| 2025-08-13 | 25.00 | 25.15 | 24.77 | 24.85 | 24.61 | qfq | 1,831,200 | 45,548,753 | -0.60% |
| 2025-08-12 | 25.00 | 25.20 | 24.78 | 25.00 | 24.76 | qfq | 2,260,800 | 56,543,423 | -0.20% |
| 2025-08-11 | 24.39 | 25.18 | 24.39 | 25.05 | 24.81 | qfq | 2,392,607 | 59,477,325 | 2.75% |
| 2025-08-08 | 24.74 | 24.77 | 24.25 | 24.38 | 24.15 | qfq | 2,472,900 | 60,424,348 | -2.09% |
| 2025-08-07 | 25.29 | 25.36 | 24.70 | 24.90 | 24.66 | qfq | 2,755,252 | 68,637,854 | -1.54% |
| 2025-08-06 | 25.13 | 25.84 | 24.80 | 25.29 | 25.05 | qfq | 3,234,065 | 81,749,668 | -0.32% |
| 2025-08-05 | 24.57 | 25.61 | 24.54 | 25.37 | 25.13 | qfq | 5,650,800 | 142,510,757 | 3.47% |
| 2025-08-04 | 23.95 | 24.64 | 23.90 | 24.52 | 24.29 | qfq | 3,081,479 | 74,836,149 | 1.95% |
| 2025-08-01 | 23.83 | 24.30 | 23.64 | 24.05 | 23.82 | qfq | 2,342,461 | 56,283,388 | 0.92% |
| 2025-07-31 | 24.39 | 24.42 | 23.80 | 23.83 | 23.60 | qfq | 4,013,900 | 96,422,846 | -2.50% |
| 2025-07-30 | 23.04 | 24.65 | 22.97 | 24.44 | 24.21 | qfq | 7,653,620 | 184,442,538 | 5.85% |
| 2025-07-29 | 23.04 | 23.25 | 22.56 | 23.09 | 22.87 | qfq | 2,333,400 | 53,413,854 | 0.22% |
| 2025-07-28 | 23.06 | 23.15 | 22.95 | 23.04 | 22.82 | qfq | 1,453,361 | 33,526,279 | -0.04% |
| 2025-07-25 | 22.84 | 23.19 | 22.73 | 23.05 | 22.83 | qfq | 2,432,000 | 55,895,235 | 1.23% |
| 2025-07-24 | 22.56 | 22.86 | 22.52 | 22.77 | 22.55 | qfq | 1,294,256 | 29,363,943 | 0.44% |
| 2025-07-23 | 22.89 | 22.89 | 22.62 | 22.67 | 22.45 | qfq | 1,328,400 | 30,188,132 | -0.96% |
| 2025-07-22 | 23.09 | 23.11 | 22.77 | 22.89 | 22.67 | qfq | 1,981,250 | 45,361,290 | -0.95% |
| 2025-07-21 | 22.99 | 23.26 | 22.82 | 23.11 | 22.89 | qfq | 2,421,700 | 55,740,915 | 1.09% |
| 2025-07-18 | 22.83 | 23.12 | 22.61 | 22.86 | 22.64 | qfq | 2,195,104 | 50,216,024 | 0.53% |
| 2025-07-17 | 22.65 | 22.88 | 22.40 | 22.74 | 22.52 | qfq | 1,771,800 | 40,219,357 | 1.11% |
| 2025-07-16 | 22.54 | 22.82 | 22.38 | 22.49 | 22.27 | qfq | 1,604,233 | 36,249,662 | 0.85% |
| 2025-07-15 | 22.96 | 22.96 | 22.13 | 22.30 | 22.09 | qfq | 2,593,741 | 58,098,094 | -2.66% |
| 2025-07-14 | 22.66 | 22.96 | 22.59 | 22.91 | 22.69 | qfq | 1,588,710 | 36,210,640 | 0.70% |
| 2025-07-11 | 22.47 | 22.80 | 22.31 | 22.75 | 22.53 | qfq | 2,127,304 | 48,083,163 | 1.25% |
| 2025-07-10 | 22.72 | 22.79 | 22.22 | 22.47 | 22.25 | qfq | 3,296,604 | 74,037,581 | -1.01% |
| 2025-07-09 | 23.01 | 23.28 | 22.61 | 22.70 | 22.48 | qfq | 3,067,363 | 70,421,181 | -2.20% |
| 2025-07-08 | 23.25 | 23.37 | 22.96 | 23.21 | 22.85 | qfq | 2,835,700 | 65,675,312 | -0.60% |
| 2025-07-07 | 23.90 | 23.95 | 23.16 | 23.35 | 22.98 | qfq | 3,104,500 | 72,830,313 | -2.06% |
| 2025-07-04 | 23.77 | 24.65 | 23.42 | 23.84 | 23.47 | qfq | 3,720,920 | 89,599,517 | 0.34% |
| 2025-07-03 | 23.65 | 24.00 | 23.45 | 23.76 | 23.39 | qfq | 3,099,350 | 73,571,592 | 0.04% |
| 2025-07-02 | 24.38 | 24.66 | 23.70 | 23.75 | 23.38 | qfq | 4,334,000 | 104,115,925 | -3.42% |
| 2025-07-01 | 24.05 | 24.97 | 24.05 | 24.59 | 24.20 | qfq | 5,605,230 | 137,401,077 | 1.32% |
| 2025-06-30 | 23.80 | 24.47 | 23.80 | 24.27 | 23.89 | qfq | 3,905,426 | 94,510,249 | 1.68% |
| 2025-06-27 | 23.99 | 24.39 | 23.77 | 23.87 | 23.50 | qfq | 3,391,100 | 81,337,376 | 0.29% |
| 2025-06-26 | 23.92 | 24.45 | 23.65 | 23.80 | 23.43 | qfq | 4,103,841 | 98,484,457 | -0.25% |
| 2025-06-25 | 23.91 | 24.16 | 23.40 | 23.86 | 23.49 | qfq | 4,060,573 | 96,609,752 | -0.21% |
| 2025-06-24 | 23.99 | 24.53 | 23.62 | 23.91 | 23.53 | qfq | 5,846,773 | 140,216,986 | -0.38% |
| 2025-06-23 | 23.78 | 24.19 | 23.48 | 24.00 | 23.62 | qfq | 3,875,873 | 92,490,356 | 0.84% |
| 2025-06-20 | 24.40 | 24.55 | 23.61 | 23.80 | 23.43 | qfq | 4,758,000 | 113,916,975 | -2.34% |
| 2025-06-19 | 25.00 | 25.30 | 24.00 | 24.37 | 23.99 | qfq | 7,494,461 | 185,064,309 | -2.52% |
| 2025-06-18 | 26.40 | 27.11 | 24.44 | 25.00 | 24.61 | qfq | 12,666,511 | 322,318,568 | -7.75% |
| 2025-06-17 | 27.67 | 28.19 | 26.66 | 27.10 | 26.67 | qfq | 10,299,800 | 282,490,566 | -5.24% |
| 2025-06-16 | 28.70 | 29.00 | 27.53 | 28.60 | 28.15 | qfq | 10,368,678 | 292,929,212 | -2.39% |
| 2025-06-13 | 30.34 | 30.75 | 28.90 | 29.30 | 28.84 | qfq | 14,420,608 | 427,865,541 | -1.01% |
| 2025-06-12 | 26.80 | 31.78 | 26.18 | 29.60 | 29.14 | qfq | 18,185,019 | 518,247,844 | 8.90% |
| 2025-06-11 | 26.44 | 27.44 | 25.60 | 27.18 | 26.75 | qfq | 8,985,254 | 239,911,768 | 1.30% |
| 2025-06-10 | 28.65 | 29.00 | 26.59 | 26.83 | 26.41 | qfq | 14,520,444 | 399,911,486 | -6.71% |
| 2025-06-09 | 26.64 | 29.70 | 26.64 | 28.76 | 28.31 | qfq | 15,201,366 | 432,148,074 | 9.27% |
| 2025-06-06 | 24.00 | 27.18 | 23.71 | 26.32 | 25.91 | qfq | 13,150,170 | 334,046,083 | 8.40% |
| 2025-06-05 | 23.60 | 24.48 | 23.18 | 24.28 | 23.90 | qfq | 7,114,460 | 170,343,647 | 3.23% |
| 2025-06-04 | 24.57 | 24.57 | 23.38 | 23.52 | 23.15 | qfq | 7,563,300 | 179,879,560 | -3.13% |
| 2025-06-03 | 24.00 | 24.84 | 23.74 | 24.28 | 23.90 | qfq | 7,307,360 | 177,231,217 | 0.50% |
| 2025-05-30 | 25.88 | 25.88 | 23.85 | 24.16 | 23.78 | qfq | 11,927,049 | 290,256,991 | -7.50% |
| 2025-05-29 | 24.03 | 27.45 | 23.58 | 26.12 | 25.71 | qfq | 16,978,286 | 433,458,451 | 4.02% |
| 2025-05-28 | 26.70 | 29.00 | 24.90 | 25.11 | 24.72 | qfq | 20,510,161 | 549,480,293 | -5.96% |
| 2025-05-27 | 22.72 | 27.46 | 22.22 | 26.70 | 26.28 | qfq | 19,572,171 | 506,899,921 | 16.70% |
| 2025-05-26 | 23.10 | 23.48 | 22.50 | 22.88 | 22.52 | qfq | 4,928,500 | 112,361,211 | -0.52% |
| 2025-05-23 | 22.05 | 23.65 | 22.05 | 23.00 | 22.64 | qfq | 7,171,500 | 165,386,458 | 3.51% |
| 2025-05-22 | 23.01 | 23.45 | 22.10 | 22.22 | 21.87 | qfq | 5,895,818 | 133,639,883 | -4.51% |
| 2025-05-21 | 22.49 | 23.59 | 22.08 | 23.27 | 22.90 | qfq | 8,771,317 | 202,653,998 | 3.47% |
| 2025-05-20 | 21.45 | 22.97 | 21.20 | 22.49 | 22.14 | qfq | 7,166,375 | 158,386,210 | 4.56% |
| 2025-05-19 | 21.11 | 21.51 | 20.79 | 21.51 | 21.17 | qfq | 2,496,975 | 53,052,181 | 0.89% |
| 2025-05-16 | 21.06 | 21.47 | 21.01 | 21.32 | 20.99 | qfq | 2,448,001 | 52,083,905 | 0.42% |
| 2025-05-15 | 21.83 | 21.94 | 21.16 | 21.23 | 20.90 | qfq | 3,163,200 | 67,844,634 | -2.12% |
| 2025-05-14 | 21.66 | 22.28 | 21.55 | 21.69 | 21.35 | qfq | 5,109,594 | 111,393,133 | -1.50% |
| 2025-05-13 | 21.33 | 22.52 | 20.77 | 22.02 | 21.67 | qfq | 7,608,194 | 165,477,680 | 4.16% |
| 2025-05-12 | 21.20 | 21.47 | 20.95 | 21.14 | 20.81 | qfq | 2,444,800 | 51,758,499 | 0.67% |
| 2025-05-09 | 21.53 | 21.60 | 20.86 | 21.00 | 20.67 | qfq | 2,944,497 | 62,047,738 | -2.05% |
| 2025-05-08 | 21.37 | 21.57 | 20.86 | 21.44 | 21.10 | qfq | 4,439,800 | 94,671,472 | 0.33% |
| 2025-05-07 | 20.77 | 21.84 | 20.71 | 21.37 | 21.03 | qfq | 6,517,070 | 139,025,395 | 3.94% |
| 2025-05-06 | 20.00 | 20.70 | 20.00 | 20.56 | 20.24 | qfq | 3,240,300 | 66,127,153 | 3.84% |
| 2025-04-30 | 19.99 | 20.29 | 19.78 | 19.80 | 19.49 | qfq | 2,906,100 | 57,900,577 | -1.10% |
| 2025-04-29 | 20.33 | 20.73 | 19.96 | 20.02 | 19.71 | qfq | 3,728,670 | 75,531,450 | -0.25% |
| 2025-04-28 | 20.92 | 20.92 | 19.91 | 20.07 | 19.75 | qfq | 5,489,915 | 110,856,465 | -4.47% |
| 2025-04-25 | 21.68 | 21.90 | 20.88 | 21.01 | 20.68 | qfq | 4,639,300 | 98,337,256 | -3.09% |
| 2025-04-24 | 22.50 | 22.50 | 21.17 | 21.68 | 21.34 | qfq | 7,375,515 | 159,167,928 | -3.99% |
| 2025-04-23 | 21.20 | 22.85 | 20.97 | 22.58 | 22.23 | qfq | 12,767,215 | 282,782,083 | 6.96% |
| 2025-04-22 | 21.55 | 21.91 | 21.01 | 21.11 | 20.78 | qfq | 7,643,492 | 162,448,945 | -1.81% |
| 2025-04-21 | 21.67 | 21.98 | 21.00 | 21.50 | 21.16 | qfq | 9,830,328 | 211,312,814 | 0.00% |
| 2025-04-18 | 24.20 | 24.80 | 21.45 | 21.50 | 21.16 | qfq | 15,282,285 | 345,267,652 | -4.74% |
| 2025-04-17 | 19.00 | 22.57 | 18.61 | 22.57 | 22.22 | qfq | 8,057,928 | 177,209,160 | 19.99% |
| 2025-04-16 | 19.66 | 19.75 | 18.64 | 18.81 | 18.51 | qfq | 3,917,200 | 74,682,403 | -5.14% |
| 2025-04-15 | 19.58 | 19.96 | 19.32 | 19.83 | 19.52 | qfq | 3,803,300 | 74,944,410 | 1.02% |
| 2025-04-14 | 19.93 | 20.36 | 19.50 | 19.63 | 19.32 | qfq | 3,854,700 | 76,247,305 | -0.61% |
| 2025-04-11 | 19.71 | 20.22 | 19.11 | 19.75 | 19.44 | qfq | 4,077,843 | 80,555,322 | 2.01% |
| 2025-04-10 | 19.55 | 20.14 | 19.22 | 19.36 | 19.06 | qfq | 5,473,874 | 107,748,097 | 2.00% |
| 2025-04-09 | 17.96 | 19.26 | 16.72 | 18.98 | 18.68 | qfq | 6,293,556 | 114,915,873 | 1.99% |
| 2025-04-08 | 18.20 | 19.39 | 18.20 | 18.61 | 18.32 | qfq | 6,992,951 | 131,679,155 | 3.05% |
| 2025-04-07 | 20.50 | 21.40 | 17.53 | 18.06 | 17.78 | qfq | 8,175,933 | 156,580,066 | -17.57% |
| 2025-04-03 | 20.89 | 22.50 | 20.16 | 21.91 | 21.57 | qfq | 9,185,351 | 193,844,079 | 1.34% |
| 2025-04-02 | 21.85 | 21.85 | 20.98 | 21.62 | 21.28 | qfq | 8,638,550 | 184,536,178 | -3.74% |
| 2025-04-01 | 20.94 | 22.56 | 20.38 | 22.46 | 22.11 | qfq | 12,570,612 | 271,031,648 | 6.75% |
| 2025-03-31 | 22.62 | 23.48 | 20.53 | 21.04 | 20.71 | qfq | 12,799,454 | 276,540,727 | -7.72% |
| 2025-03-28 | 21.00 | 24.49 | 20.70 | 22.80 | 22.44 | qfq | 17,346,106 | 396,191,574 | -1.30% |
| 2025-03-27 | 19.25 | 23.10 | 19.15 | 23.10 | 22.74 | qfq | 15,230,263 | 339,284,156 | 20.00% |
| 2025-03-26 | 19.08 | 19.54 | 19.01 | 19.25 | 18.95 | qfq | 2,054,962 | 39,653,062 | 0.10% |
| 2025-03-25 | 19.47 | 19.80 | 19.01 | 19.23 | 18.93 | qfq | 2,309,100 | 44,657,540 | -0.77% |
| 2025-03-24 | 19.35 | 19.67 | 18.51 | 19.38 | 19.08 | qfq | 3,113,300 | 59,450,796 | -0.51% |
| 2025-03-21 | 19.26 | 20.12 | 19.24 | 19.48 | 19.17 | qfq | 3,334,300 | 65,847,433 | 1.19% |
| 2025-03-20 | 19.22 | 19.34 | 18.88 | 19.25 | 18.95 | qfq | 2,260,231 | 43,206,712 | 0.63% |
| 2025-03-19 | 19.60 | 19.75 | 19.05 | 19.13 | 18.83 | qfq | 2,123,600 | 40,831,774 | -2.40% |
| 2025-03-18 | 19.90 | 20.01 | 19.50 | 19.60 | 19.29 | qfq | 2,100,370 | 41,253,500 | -2.00% |
| 2025-03-17 | 19.90 | 20.20 | 19.55 | 20.00 | 19.69 | qfq | 3,213,814 | 63,710,270 | -0.30% |
| 2025-03-14 | 18.79 | 20.28 | 18.47 | 20.06 | 19.74 | qfq | 6,458,156 | 126,852,824 | 6.14% |
| 2025-03-13 | 18.88 | 19.12 | 18.30 | 18.90 | 18.60 | qfq | 3,371,766 | 62,835,686 | -0.53% |
| 2025-03-12 | 19.67 | 19.70 | 18.90 | 19.00 | 18.70 | qfq | 3,763,800 | 71,881,885 | -3.36% |
| 2025-03-11 | 19.13 | 19.98 | 18.97 | 19.66 | 19.35 | qfq | 5,301,416 | 103,509,735 | 1.44% |
| 2025-03-10 | 18.54 | 20.39 | 18.50 | 19.38 | 19.08 | qfq | 7,475,329 | 145,651,479 | 5.27% |
| 2025-03-07 | 18.40 | 19.25 | 18.20 | 18.41 | 18.12 | qfq | 6,719,932 | 125,028,613 | -4.11% |
| 2025-03-06 | 17.30 | 20.69 | 17.30 | 19.20 | 18.90 | qfq | 12,401,611 | 239,189,983 | 8.72% |
| 2025-03-05 | 17.99 | 19.24 | 17.33 | 17.66 | 17.38 | qfq | 7,157,724 | 129,165,500 | 3.58% |
| 2025-03-04 | 16.31 | 17.48 | 16.16 | 17.05 | 16.78 | qfq | 2,779,702 | 46,825,797 | 4.73% |
| 2025-03-03 | 16.33 | 16.57 | 16.16 | 16.28 | 16.02 | qfq | 1,165,200 | 19,028,688 | 0.06% |
| 2025-02-28 | 16.66 | 16.66 | 16.23 | 16.27 | 16.01 | qfq | 1,494,231 | 24,552,837 | -2.34% |
| 2025-02-27 | 16.98 | 16.99 | 16.35 | 16.66 | 16.40 | qfq | 2,363,000 | 39,336,811 | -1.88% |
| 2025-02-26 | 16.61 | 17.59 | 16.50 | 16.98 | 16.71 | qfq | 4,883,570 | 83,982,513 | 2.23% |
| 2025-02-25 | 15.95 | 16.62 | 15.71 | 16.61 | 16.35 | qfq | 3,153,481 | 51,592,329 | 4.07% |
| 2025-02-24 | 15.67 | 16.10 | 15.57 | 15.96 | 15.71 | qfq | 1,724,500 | 27,517,649 | 1.85% |
| 2025-02-21 | 15.68 | 15.75 | 15.40 | 15.67 | 15.42 | qfq | 1,034,400 | 16,095,022 | 0.45% |
| 2025-02-20 | 15.47 | 15.67 | 15.41 | 15.60 | 15.36 | qfq | 752,500 | 11,717,183 | 0.84% |
| 2025-02-19 | 15.28 | 15.49 | 15.21 | 15.47 | 15.23 | qfq | 687,400 | 10,576,216 | 1.91% |
| 2025-02-18 | 15.61 | 15.69 | 15.14 | 15.18 | 14.94 | qfq | 968,500 | 14,918,276 | -2.69% |
| 2025-02-17 | 15.56 | 15.65 | 15.40 | 15.60 | 15.36 | qfq | 760,725 | 11,853,100 | 0.71% |
| 2025-02-14 | 15.53 | 15.64 | 15.40 | 15.49 | 15.25 | qfq | 846,900 | 13,105,523 | -0.13% |
| 2025-02-13 | 15.78 | 15.78 | 15.51 | 15.51 | 15.27 | qfq | 1,019,900 | 15,914,714 | -1.34% |
| 2025-02-12 | 15.67 | 15.75 | 15.52 | 15.72 | 15.47 | qfq | 960,400 | 15,024,768 | 0.32% |
| 2025-02-11 | 15.58 | 15.69 | 15.43 | 15.67 | 15.42 | qfq | 1,210,300 | 18,889,252 | 0.32% |
| 2025-02-10 | 15.60 | 15.66 | 15.54 | 15.62 | 15.37 | qfq | 725,594 | 11,312,710 | 0.32% |
| 2025-02-07 | 15.68 | 15.72 | 15.48 | 15.57 | 15.33 | qfq | 1,180,200 | 18,442,001 | -0.06% |
| 2025-02-06 | 15.45 | 15.61 | 15.28 | 15.58 | 15.34 | qfq | 855,400 | 13,296,474 | 1.23% |
| 2025-02-05 | 15.43 | 15.59 | 15.26 | 15.39 | 15.15 | qfq | 654,700 | 10,079,030 | -0.06% |
| 2025-01-27 | 15.62 | 15.72 | 15.38 | 15.40 | 15.16 | qfq | 730,100 | 11,351,370 | -0.32% |
| 2025-01-24 | 15.45 | 15.55 | 15.31 | 15.45 | 15.21 | qfq | 719,000 | 11,100,372 | 0.00% |
| 2025-01-23 | 15.49 | 15.74 | 15.43 | 15.45 | 15.21 | qfq | 897,500 | 13,972,843 | -0.06% |
| 2025-01-22 | 15.46 | 15.69 | 15.35 | 15.46 | 15.22 | qfq | 853,300 | 13,209,796 | -0.90% |
| 2025-01-21 | 15.32 | 15.63 | 15.26 | 15.60 | 15.36 | qfq | 1,137,294 | 17,532,127 | 1.83% |
| 2025-01-20 | 15.04 | 15.45 | 14.95 | 15.32 | 15.08 | qfq | 949,294 | 14,497,830 | 1.66% |
| 2025-01-17 | 14.68 | 15.13 | 14.68 | 15.07 | 14.83 | qfq | 584,800 | 8,750,497 | 1.55% |
| 2025-01-16 | 15.20 | 15.20 | 14.66 | 14.84 | 14.61 | qfq | 621,900 | 9,246,192 | 0.13% |
| 2025-01-15 | 15.01 | 15.01 | 14.78 | 14.82 | 14.59 | qfq | 615,185 | 9,170,883 | -1.13% |
| 2025-01-14 | 14.60 | 15.02 | 14.60 | 14.99 | 14.75 | qfq | 846,400 | 12,590,495 | 2.74% |
| 2025-01-13 | 14.34 | 14.64 | 14.10 | 14.59 | 14.36 | qfq | 624,340 | 9,008,297 | 0.76% |
| 2025-01-10 | 14.75 | 14.93 | 14.48 | 14.48 | 14.25 | qfq | 709,240 | 10,431,508 | -2.36% |
| 2025-01-09 | 14.87 | 15.00 | 14.80 | 14.83 | 14.60 | qfq | 498,500 | 7,417,856 | -0.74% |
| 2025-01-08 | 15.08 | 15.27 | 14.62 | 14.94 | 14.71 | qfq | 1,091,370 | 16,317,508 | -1.26% |
| 2025-01-07 | 14.88 | 15.15 | 14.74 | 15.13 | 14.89 | qfq | 742,378 | 11,081,712 | 1.68% |
| 2025-01-06 | 14.68 | 14.95 | 14.40 | 14.88 | 14.65 | qfq | 830,031 | 12,230,691 | 1.50% |
| 2025-01-03 | 15.32 | 15.50 | 14.58 | 14.66 | 14.43 | qfq | 1,275,294 | 19,137,986 | -4.37% |
| 2025-01-02 | 15.77 | 15.89 | 15.22 | 15.33 | 15.09 | qfq | 1,085,100 | 16,923,258 | -2.91% |
| 2024-12-31 | 16.08 | 16.21 | 15.72 | 15.79 | 15.54 | qfq | 830,320 | 13,218,388 | -1.80% |
| 2024-12-30 | 16.10 | 16.42 | 15.88 | 16.08 | 15.83 | qfq | 1,226,413 | 19,801,750 | 0.19% |
| 2024-12-27 | 15.87 | 16.11 | 15.65 | 16.05 | 15.80 | qfq | 948,294 | 15,138,947 | 1.97% |
| 2024-12-26 | 15.79 | 15.97 | 15.68 | 15.74 | 15.49 | qfq | 707,306 | 11,205,627 | 0.45% |
| 2024-12-25 | 16.06 | 16.06 | 15.51 | 15.67 | 15.42 | qfq | 933,300 | 14,624,617 | -1.94% |
| 2024-12-24 | 15.78 | 16.07 | 15.76 | 15.98 | 15.73 | qfq | 963,400 | 15,347,222 | 1.27% |
| 2024-12-23 | 16.40 | 16.44 | 15.67 | 15.78 | 15.53 | qfq | 1,591,200 | 25,365,967 | -2.83% |
| 2024-12-20 | 16.14 | 16.40 | 16.11 | 16.24 | 15.98 | qfq | 780,300 | 12,696,485 | 0.68% |
| 2024-12-19 | 16.01 | 16.23 | 15.88 | 16.13 | 15.88 | qfq | 861,500 | 13,831,230 | 0.19% |
| 2024-12-18 | 16.12 | 16.25 | 15.90 | 16.10 | 15.85 | qfq | 803,800 | 12,937,892 | 0.31% |
| 2024-12-17 | 16.60 | 16.61 | 15.95 | 16.05 | 15.80 | qfq | 1,429,900 | 23,221,379 | -3.31% |
| 2024-12-16 | 16.49 | 16.78 | 16.49 | 16.60 | 16.34 | qfq | 900,773 | 14,966,271 | 0.48% |
| 2024-12-13 | 16.89 | 16.89 | 16.51 | 16.52 | 16.26 | qfq | 1,171,527 | 19,510,460 | -2.07% |
| 2024-12-12 | 16.67 | 16.96 | 16.64 | 16.87 | 16.61 | qfq | 1,311,400 | 22,050,301 | 1.38% |
| 2024-12-11 | 16.61 | 16.74 | 16.52 | 16.64 | 16.38 | qfq | 1,113,006 | 18,512,842 | 0.18% |
| 2024-12-10 | 16.98 | 17.13 | 16.57 | 16.61 | 16.35 | qfq | 2,204,500 | 37,181,029 | -0.54% |
| 2024-12-09 | 16.54 | 16.88 | 16.45 | 16.70 | 16.44 | qfq | 1,704,100 | 28,464,707 | 1.15% |
| 2024-12-06 | 16.50 | 16.59 | 16.35 | 16.51 | 16.25 | qfq | 1,171,270 | 19,331,049 | 0.24% |
| 2024-12-05 | 16.28 | 16.57 | 16.20 | 16.47 | 16.21 | qfq | 890,900 | 14,667,080 | 0.92% |
| 2024-12-04 | 16.45 | 16.49 | 16.26 | 16.32 | 16.06 | qfq | 1,305,000 | 21,367,760 | -0.79% |
| 2024-12-03 | 16.63 | 16.66 | 16.36 | 16.45 | 16.19 | qfq | 1,177,200 | 19,399,836 | -1.08% |
| 2024-12-02 | 16.30 | 16.80 | 16.25 | 16.63 | 16.37 | qfq | 2,190,554 | 36,319,309 | 2.02% |
| 2024-11-29 | 16.10 | 16.48 | 16.10 | 16.30 | 16.04 | qfq | 1,918,400 | 31,302,630 | 1.24% |
| 2024-11-28 | 16.03 | 16.35 | 15.90 | 16.10 | 15.85 | qfq | 1,657,292 | 26,812,227 | 0.44% |
| 2024-11-27 | 15.89 | 16.03 | 15.40 | 16.03 | 15.78 | qfq | 1,243,800 | 19,559,178 | 1.01% |
| 2024-11-26 | 16.12 | 16.29 | 15.79 | 15.87 | 15.62 | qfq | 1,487,395 | 23,800,923 | -1.73% |
| 2024-11-25 | 15.87 | 16.23 | 15.80 | 16.15 | 15.90 | qfq | 1,634,192 | 26,176,263 | 1.44% |
| 2024-11-22 | 16.76 | 16.76 | 15.87 | 15.92 | 15.67 | qfq | 3,306,400 | 53,791,788 | -5.01% |
| 2024-11-21 | 16.22 | 17.44 | 16.22 | 16.76 | 16.50 | qfq | 4,348,815 | 73,028,035 | 2.13% |
| 2024-11-20 | 16.67 | 16.67 | 16.20 | 16.41 | 16.15 | qfq | 2,815,188 | 46,156,387 | 0.67% |
| 2024-11-19 | 15.64 | 16.30 | 15.49 | 16.30 | 16.04 | qfq | 2,703,185 | 42,666,910 | 4.29% |
| 2024-11-18 | 16.68 | 16.80 | 15.62 | 15.63 | 15.38 | qfq | 3,407,710 | 55,000,842 | -4.35% |
| 2024-11-15 | 15.88 | 16.40 | 15.88 | 16.34 | 16.08 | qfq | 2,690,238 | 43,596,150 | 2.90% |
| 2024-11-14 | 16.33 | 16.57 | 15.87 | 15.88 | 15.63 | qfq | 1,428,849 | 23,106,351 | -2.82% |
| 2024-11-13 | 16.32 | 16.45 | 15.98 | 16.34 | 16.08 | qfq | 1,846,510 | 29,890,467 | 0.25% |
| 2024-11-12 | 16.43 | 16.79 | 16.12 | 16.30 | 16.04 | qfq | 2,955,774 | 48,774,997 | -0.43% |
| 2024-11-11 | 15.91 | 16.38 | 15.86 | 16.37 | 16.11 | qfq | 3,118,992 | 50,373,630 | 2.50% |
| 2024-11-08 | 16.11 | 16.20 | 15.91 | 15.97 | 15.72 | qfq | 2,347,400 | 37,696,549 | -0.50% |
| 2024-11-07 | 15.74 | 16.06 | 15.73 | 16.05 | 15.80 | qfq | 2,699,300 | 42,919,879 | 1.13% |
| 2024-11-06 | 16.00 | 16.12 | 15.73 | 15.87 | 15.62 | qfq | 2,205,200 | 35,138,529 | -0.81% |
| 2024-11-05 | 15.90 | 16.09 | 15.81 | 16.00 | 15.75 | qfq | 2,533,802 | 40,496,298 | 0.57% |
| 2024-11-04 | 15.56 | 16.00 | 15.16 | 15.91 | 15.66 | qfq | 2,366,117 | 37,145,208 | 2.58% |
| 2024-11-01 | 15.50 | 16.33 | 15.25 | 15.51 | 15.27 | qfq | 3,037,054 | 47,869,188 | 0.71% |
| 2024-10-31 | 15.37 | 15.59 | 15.28 | 15.40 | 15.16 | qfq | 1,457,015 | 22,475,014 | 0.20% |
| 2024-10-30 | 15.65 | 15.74 | 15.23 | 15.37 | 15.13 | qfq | 1,662,400 | 25,721,338 | -2.10% |
| 2024-10-29 | 15.86 | 16.25 | 15.63 | 15.70 | 15.45 | qfq | 2,677,200 | 42,470,775 | -0.95% |
| 2024-10-28 | 15.52 | 15.92 | 15.41 | 15.85 | 15.60 | qfq | 1,967,400 | 30,998,606 | 2.46% |
| 2024-10-25 | 15.50 | 15.55 | 15.16 | 15.47 | 15.23 | qfq | 1,516,041 | 23,366,835 | 1.18% |
| 2024-10-24 | 15.40 | 15.40 | 15.13 | 15.29 | 15.05 | qfq | 993,541 | 15,163,586 | 0.20% |
| 2024-10-23 | 15.21 | 15.43 | 15.12 | 15.26 | 15.02 | qfq | 1,204,025 | 18,404,268 | -0.07% |
| 2024-10-22 | 15.20 | 15.36 | 15.18 | 15.27 | 15.03 | qfq | 1,178,000 | 17,984,620 | 0.46% |
| 2024-10-21 | 15.18 | 15.37 | 15.00 | 15.20 | 14.96 | qfq | 1,745,415 | 26,593,745 | 0.33% |
| 2024-10-18 | 14.39 | 15.28 | 14.39 | 15.15 | 14.91 | qfq | 1,975,180 | 29,508,512 | 4.27% |
| 2024-10-17 | 14.98 | 15.17 | 14.51 | 14.53 | 14.30 | qfq | 1,221,600 | 18,099,808 | -2.29% |
| 2024-10-16 | 14.43 | 15.35 | 14.34 | 14.87 | 14.64 | qfq | 1,983,700 | 29,477,616 | 1.85% |
| 2024-10-15 | 14.58 | 14.89 | 14.57 | 14.60 | 14.37 | qfq | 1,483,851 | 21,861,922 | -1.02% |
| 2024-10-14 | 14.90 | 14.90 | 14.40 | 14.75 | 14.52 | qfq | 1,515,800 | 22,234,695 | 2.15% |
| 2024-10-11 | 14.99 | 15.03 | 14.33 | 14.44 | 14.21 | qfq | 1,787,000 | 26,185,466 | -3.99% |
| 2024-10-10 | 15.22 | 15.62 | 14.89 | 15.04 | 14.80 | qfq | 2,241,700 | 34,201,245 | -0.46% |
| 2024-10-09 | 16.35 | 16.35 | 15.10 | 15.11 | 14.87 | qfq | 3,388,820 | 53,412,119 | -11.01% |
| 2024-10-08 | 18.03 | 18.27 | 16.11 | 16.98 | 16.71 | qfq | 5,797,257 | 98,535,477 | 8.36% |
| 2024-09-30 | 14.50 | 15.95 | 14.36 | 15.67 | 15.42 | qfq | 4,270,354 | 64,571,729 | 11.45% |
| 2024-09-27 | 13.66 | 14.32 | 13.58 | 14.06 | 13.84 | qfq | 2,453,566 | 34,139,513 | 4.15% |
| 2024-09-26 | 13.33 | 13.50 | 13.21 | 13.50 | 13.29 | qfq | 1,553,051 | 20,774,625 | 1.66% |
| 2024-09-25 | 13.13 | 13.47 | 13.10 | 13.28 | 13.07 | qfq | 1,743,202 | 23,238,254 | 1.22% |
| 2024-09-24 | 12.93 | 13.14 | 12.73 | 13.12 | 12.91 | qfq | 1,586,754 | 20,544,855 | 1.94% |
| 2024-09-23 | 13.17 | 13.21 | 12.75 | 12.87 | 12.67 | qfq | 1,862,900 | 23,980,001 | -2.13% |
| 2024-09-20 | 12.51 | 13.87 | 12.30 | 13.15 | 12.94 | qfq | 2,728,865 | 35,843,137 | 5.20% |
| 2024-09-19 | 12.38 | 12.55 | 12.23 | 12.50 | 12.30 | qfq | 321,900 | 4,005,569 | 2.38% |
| 2024-09-18 | 12.47 | 12.51 | 12.05 | 12.21 | 12.02 | qfq | 605,045 | 7,394,052 | -2.01% |
| 2024-09-13 | 12.65 | 12.65 | 12.43 | 12.46 | 12.26 | qfq | 376,541 | 4,702,870 | -0.48% |
| 2024-09-12 | 12.64 | 12.78 | 12.52 | 12.52 | 12.32 | qfq | 301,751 | 3,822,156 | -0.79% |
| 2024-09-11 | 12.83 | 12.93 | 12.60 | 12.62 | 12.42 | qfq | 344,300 | 4,366,321 | -1.02% |
| 2024-09-10 | 12.74 | 12.83 | 12.53 | 12.75 | 12.55 | qfq | 308,586 | 3,910,580 | 0.08% |
| 2024-09-09 | 12.80 | 12.85 | 12.62 | 12.74 | 12.54 | qfq | 245,800 | 3,130,263 | 0.00% |
| 2024-09-06 | 13.16 | 13.21 | 12.74 | 12.74 | 12.54 | qfq | 618,800 | 7,991,943 | -3.12% |
| 2024-09-05 | 13.25 | 13.25 | 13.06 | 13.15 | 12.94 | qfq | 365,500 | 4,807,729 | 0.08% |
| 2024-09-04 | 13.22 | 13.30 | 13.09 | 13.14 | 12.93 | qfq | 389,045 | 5,133,970 | -0.53% |
| 2024-09-03 | 13.27 | 13.49 | 12.98 | 13.21 | 13.00 | qfq | 670,000 | 8,869,579 | -0.08% |
| 2024-09-02 | 13.19 | 13.48 | 13.02 | 13.22 | 13.01 | qfq | 1,074,242 | 14,221,667 | 1.07% |
| 2024-08-30 | 13.20 | 13.33 | 12.89 | 13.08 | 12.87 | qfq | 670,142 | 8,817,637 | 0.93% |
| 2024-08-29 | 12.85 | 13.00 | 12.80 | 12.96 | 12.76 | qfq | 379,542 | 4,908,240 | 0.86% |
| 2024-08-28 | 12.88 | 12.99 | 12.77 | 12.85 | 12.65 | qfq | 296,200 | 3,816,349 | 0.16% |
| 2024-08-27 | 13.04 | 13.06 | 12.72 | 12.83 | 12.63 | qfq | 482,200 | 6,193,928 | -1.23% |
| 2024-08-26 | 12.80 | 13.05 | 12.68 | 12.99 | 12.79 | qfq | 424,500 | 5,485,133 | 2.20% |
| 2024-08-23 | 12.70 | 12.81 | 12.59 | 12.71 | 12.51 | qfq | 422,526 | 5,368,857 | -0.24% |
| 2024-08-22 | 13.04 | 13.12 | 12.67 | 12.74 | 12.54 | qfq | 462,500 | 5,935,479 | -2.30% |
| 2024-08-21 | 12.98 | 13.10 | 12.92 | 13.04 | 12.84 | qfq | 290,609 | 3,782,688 | 0.54% |
| 2024-08-20 | 13.28 | 13.48 | 12.90 | 12.97 | 12.77 | qfq | 541,600 | 7,098,526 | -2.63% |
| 2024-08-19 | 13.59 | 13.65 | 13.32 | 13.32 | 13.11 | qfq | 480,225 | 6,471,781 | -1.99% |
| 2024-08-16 | 13.52 | 13.63 | 13.39 | 13.59 | 13.38 | qfq | 455,700 | 6,164,395 | 1.12% |
| 2024-08-15 | 13.26 | 13.67 | 13.23 | 13.44 | 13.23 | qfq | 557,700 | 7,501,838 | 0.75% |
| 2024-08-14 | 13.44 | 13.62 | 13.31 | 13.34 | 13.13 | qfq | 473,200 | 6,357,510 | -0.67% |
| 2024-08-13 | 13.45 | 13.45 | 13.22 | 13.43 | 13.22 | qfq | 418,900 | 5,580,702 | 0.75% |
| 2024-08-12 | 13.41 | 13.59 | 13.32 | 13.33 | 13.12 | qfq | 295,600 | 3,957,264 | -0.97% |
| 2024-08-09 | 13.71 | 13.88 | 13.38 | 13.46 | 13.25 | qfq | 655,200 | 8,901,176 | -1.75% |
| 2024-08-08 | 13.53 | 13.82 | 13.48 | 13.70 | 13.48 | qfq | 643,600 | 8,799,469 | 0.81% |
| 2024-08-07 | 13.89 | 13.89 | 13.59 | 13.59 | 13.38 | qfq | 887,181 | 12,165,218 | -2.65% |
| 2024-08-06 | 14.15 | 14.25 | 13.53 | 13.96 | 13.74 | qfq | 1,111,700 | 15,294,806 | 1.75% |
| 2024-08-05 | 14.21 | 14.86 | 13.68 | 13.72 | 13.50 | qfq | 1,835,363 | 26,120,657 | -4.06% |
| 2024-08-02 | 13.83 | 14.50 | 13.81 | 14.30 | 14.08 | qfq | 2,001,600 | 28,457,397 | 2.14% |
| 2024-08-01 | 14.32 | 14.38 | 13.86 | 14.00 | 13.78 | qfq | 1,195,775 | 16,801,806 | -1.89% |
| 2024-07-31 | 13.68 | 14.52 | 13.47 | 14.27 | 14.05 | qfq | 2,154,622 | 30,235,495 | 4.31% |
| 2024-07-30 | 13.42 | 13.84 | 13.42 | 13.68 | 13.47 | qfq | 1,192,000 | 16,236,049 | 0.96% |
| 2024-07-29 | 13.87 | 14.15 | 13.55 | 13.55 | 13.34 | qfq | 1,566,400 | 21,519,081 | -2.66% |
| 2024-07-26 | 13.76 | 14.08 | 13.72 | 13.92 | 13.70 | qfq | 2,054,388 | 28,470,428 | -1.69% |
| 2024-07-25 | 13.20 | 15.35 | 12.88 | 14.16 | 13.94 | qfq | 3,430,500 | 48,009,180 | 6.63% |
| 2024-07-24 | 12.74 | 13.49 | 12.62 | 13.28 | 13.07 | qfq | 2,050,615 | 26,805,020 | 4.98% |
| 2024-07-23 | 12.70 | 12.96 | 12.60 | 12.65 | 12.45 | qfq | 911,200 | 11,621,404 | -0.39% |
| 2024-07-22 | 12.62 | 12.90 | 12.52 | 12.70 | 12.50 | qfq | 741,162 | 9,416,986 | -0.24% |
| 2024-07-19 | 12.24 | 12.79 | 12.22 | 12.73 | 12.53 | qfq | 1,012,986 | 12,812,149 | 3.08% |
| 2024-07-18 | 12.50 | 12.50 | 12.01 | 12.35 | 12.16 | qfq | 1,080,803 | 13,269,611 | -2.06% |
| 2024-07-17 | 12.99 | 13.09 | 12.60 | 12.61 | 12.41 | qfq | 986,700 | 12,645,949 | -2.93% |
| 2024-07-16 | 12.87 | 13.08 | 12.80 | 12.99 | 12.79 | qfq | 444,214 | 5,748,559 | 0.31% |
| 2024-07-15 | 13.25 | 13.26 | 12.86 | 12.95 | 12.75 | qfq | 713,014 | 9,259,893 | -1.52% |
| 2024-07-12 | 13.37 | 13.50 | 13.13 | 13.15 | 12.94 | qfq | 1,165,500 | 15,471,827 | -1.72% |
| 2024-07-11 | 13.69 | 13.86 | 13.30 | 13.38 | 13.17 | qfq | 2,193,349 | 29,679,038 | 2.69% |
| 2024-07-10 | 12.95 | 13.03 | 12.75 | 13.03 | 12.83 | qfq | 1,220,570 | 15,710,261 | 0.08% |
| 2024-07-09 | 13.16 | 13.34 | 12.47 | 13.02 | 12.82 | qfq | 1,401,263 | 17,889,995 | 0.08% |
| 2024-07-08 | 13.47 | 13.47 | 12.90 | 13.01 | 12.81 | qfq | 641,995 | 8,407,490 | -3.27% |
| 2024-07-05 | 13.35 | 13.54 | 13.02 | 13.45 | 13.24 | qfq | 695,915 | 9,249,154 | 0.98% |
| 2024-07-04 | 13.76 | 13.93 | 13.25 | 13.32 | 12.97 | qfq | 823,975 | 11,077,875 | -3.27% |
| 2024-07-03 | 14.19 | 14.19 | 13.68 | 13.77 | 13.41 | qfq | 778,300 | 10,756,215 | -2.55% |
| 2024-07-02 | 14.05 | 14.16 | 14.01 | 14.13 | 13.76 | qfq | 379,100 | 5,344,302 | 0.43% |
| 2024-07-01 | 14.03 | 14.19 | 13.50 | 14.07 | 13.70 | qfq | 699,215 | 9,666,589 | 0.29% |
| 2024-06-28 | 14.18 | 14.38 | 14.01 | 14.03 | 13.66 | qfq | 615,535 | 8,729,555 | 0.00% |
| 2024-06-27 | 14.26 | 14.32 | 13.97 | 14.03 | 13.66 | qfq | 531,500 | 7,513,134 | -1.61% |
| 2024-06-26 | 13.73 | 14.34 | 13.72 | 14.26 | 13.88 | qfq | 801,575 | 11,296,054 | 3.33% |
| 2024-06-25 | 13.81 | 14.12 | 13.60 | 13.80 | 13.43 | qfq | 907,400 | 12,591,882 | -0.07% |
| 2024-06-24 | 14.37 | 14.37 | 13.79 | 13.81 | 13.44 | qfq | 990,057 | 13,826,612 | -4.30% |
| 2024-06-21 | 14.80 | 15.04 | 14.33 | 14.43 | 14.05 | qfq | 764,700 | 11,120,128 | -2.17% |
| 2024-06-20 | 15.45 | 15.51 | 14.72 | 14.75 | 14.36 | qfq | 1,064,400 | 16,001,247 | -4.65% |
| 2024-06-19 | 15.50 | 15.62 | 15.46 | 15.47 | 15.06 | qfq | 447,690 | 6,949,255 | -0.77% |
| 2024-06-18 | 15.48 | 15.71 | 15.43 | 15.59 | 15.18 | qfq | 515,200 | 8,013,728 | 0.71% |
| 2024-06-17 | 15.52 | 15.61 | 15.35 | 15.48 | 15.07 | qfq | 237,833 | 3,686,373 | -0.32% |
| 2024-06-14 | 15.86 | 15.86 | 15.51 | 15.53 | 15.12 | qfq | 422,831 | 6,595,523 | -0.70% |
| 2024-06-13 | 15.70 | 15.92 | 15.56 | 15.64 | 15.23 | qfq | 434,600 | 6,817,637 | -0.82% |
| 2024-06-12 | 15.88 | 16.24 | 15.73 | 15.77 | 15.35 | qfq | 919,377 | 14,608,662 | -1.44% |
| 2024-06-11 | 15.51 | 16.00 | 15.18 | 16.00 | 15.58 | qfq | 790,295 | 12,449,224 | 1.85% |
| 2024-06-07 | 15.30 | 15.74 | 15.30 | 15.71 | 15.29 | qfq | 605,100 | 9,416,955 | 2.68% |
| 2024-06-06 | 15.27 | 15.61 | 15.00 | 15.30 | 14.89 | qfq | 813,110 | 12,359,720 | 0.20% |
| 2024-06-05 | 15.61 | 15.75 | 15.25 | 15.27 | 14.87 | qfq | 840,151 | 12,993,171 | -2.74% |
| 2024-06-04 | 15.91 | 16.12 | 15.52 | 15.70 | 15.28 | qfq | 858,800 | 13,483,622 | -1.63% |
| 2024-06-03 | 17.18 | 17.18 | 15.85 | 15.96 | 15.54 | qfq | 1,551,200 | 25,225,040 | -6.12% |
| 2024-05-31 | 17.00 | 17.06 | 16.90 | 17.00 | 16.55 | qfq | 378,931 | 6,436,133 | 0.00% |
| 2024-05-30 | 16.93 | 17.12 | 16.86 | 17.00 | 16.55 | qfq | 490,400 | 8,344,093 | -0.29% |
| 2024-05-29 | 17.20 | 17.49 | 16.94 | 17.05 | 16.60 | qfq | 820,758 | 14,092,060 | -1.73% |
| 2024-05-28 | 17.72 | 17.92 | 17.30 | 17.35 | 16.89 | qfq | 548,969 | 9,627,894 | -2.53% |
| 2024-05-27 | 17.30 | 17.83 | 17.18 | 17.80 | 17.33 | qfq | 803,600 | 14,113,434 | 3.49% |
| 2024-05-24 | 17.56 | 17.60 | 17.18 | 17.20 | 16.74 | qfq | 400,000 | 6,911,103 | -0.64% |
| 2024-05-23 | 17.76 | 17.77 | 17.20 | 17.31 | 16.85 | qfq | 748,100 | 13,060,694 | -3.03% |
| 2024-05-22 | 17.57 | 18.08 | 17.57 | 17.85 | 17.38 | qfq | 670,559 | 11,976,814 | 0.79% |
| 2024-05-21 | 17.85 | 17.88 | 17.53 | 17.71 | 17.24 | qfq | 476,300 | 8,421,703 | -0.78% |
| 2024-05-20 | 17.69 | 18.15 | 17.65 | 17.85 | 17.38 | qfq | 605,300 | 10,788,142 | 0.79% |
| 2024-05-17 | 17.49 | 17.84 | 17.40 | 17.71 | 17.24 | qfq | 617,830 | 10,890,589 | 0.85% |
| 2024-05-16 | 17.68 | 18.16 | 17.50 | 17.56 | 17.10 | qfq | 801,900 | 14,217,246 | -1.13% |
| 2024-05-15 | 18.18 | 18.46 | 17.72 | 17.76 | 17.29 | qfq | 1,446,300 | 26,105,373 | -3.58% |
| 2024-05-14 | 17.45 | 18.50 | 17.45 | 18.42 | 17.93 | qfq | 2,546,300 | 46,392,430 | 6.04% |
| 2024-05-13 | 17.91 | 17.92 | 17.19 | 17.37 | 16.91 | qfq | 1,398,800 | 24,404,584 | -3.02% |
| 2024-05-10 | 17.89 | 18.18 | 17.58 | 17.91 | 17.44 | qfq | 1,530,100 | 27,335,684 | -0.56% |
| 2024-05-09 | 18.85 | 18.85 | 17.88 | 18.01 | 17.53 | qfq | 3,013,700 | 54,802,882 | -4.61% |
| 2024-05-08 | 18.57 | 19.58 | 18.14 | 18.88 | 18.38 | qfq | 3,546,601 | 66,798,265 | 0.48% |
| 2024-05-07 | 17.84 | 18.99 | 17.60 | 18.79 | 18.29 | qfq | 3,457,801 | 63,300,771 | 4.85% |
| 2024-05-06 | 17.33 | 18.06 | 17.19 | 17.92 | 17.45 | qfq | 2,120,801 | 37,578,628 | 4.07% |
| 2024-04-30 | 17.11 | 17.77 | 16.88 | 17.22 | 16.76 | qfq | 2,296,119 | 39,910,979 | 0.53% |
| 2024-04-29 | 16.41 | 17.26 | 16.35 | 17.13 | 16.68 | qfq | 1,619,266 | 27,443,775 | 2.94% |
| 2024-04-26 | 16.41 | 16.79 | 16.11 | 16.64 | 16.20 | qfq | 1,946,740 | 31,790,075 | 0.42% |
| 2024-04-25 | 15.80 | 17.35 | 15.80 | 16.57 | 16.13 | qfq | 2,412,814 | 40,498,505 | 4.21% |
| 2024-04-24 | 16.10 | 16.20 | 15.71 | 15.90 | 15.48 | qfq | 775,700 | 12,309,162 | -0.50% |
| 2024-04-23 | 16.19 | 16.37 | 15.85 | 15.98 | 15.56 | qfq | 760,214 | 12,254,398 | -1.60% |
| 2024-04-22 | 16.30 | 16.35 | 15.61 | 16.24 | 15.81 | qfq | 757,014 | 12,148,958 | 2.07% |
| 2024-04-19 | 16.03 | 16.55 | 15.90 | 15.91 | 15.49 | qfq | 881,300 | 14,178,656 | -2.03% |
| 2024-04-18 | 17.00 | 17.00 | 16.22 | 16.24 | 15.81 | qfq | 939,514 | 15,464,669 | -2.87% |
| 2024-04-17 | 15.68 | 16.99 | 15.68 | 16.72 | 16.28 | qfq | 1,257,100 | 20,770,478 | 6.50% |
| 2024-04-16 | 16.00 | 16.50 | 15.10 | 15.70 | 15.28 | qfq | 1,798,382 | 28,100,601 | -4.85% |
| 2024-04-15 | 17.27 | 17.47 | 15.79 | 16.50 | 16.06 | qfq | 1,957,562 | 32,404,224 | -4.62% |
| 2024-04-12 | 17.00 | 17.38 | 16.89 | 17.30 | 16.84 | qfq | 1,045,912 | 17,955,945 | 1.47% |
| 2024-04-11 | 17.02 | 17.41 | 16.91 | 17.05 | 16.60 | qfq | 1,405,700 | 24,113,857 | -1.33% |
| 2024-04-10 | 17.19 | 17.52 | 16.62 | 17.28 | 16.82 | qfq | 1,922,200 | 32,898,590 | 2.49% |
| 2024-04-09 | 16.55 | 16.90 | 16.47 | 16.86 | 16.41 | qfq | 896,200 | 15,017,677 | 2.43% |
| 2024-04-08 | 17.09 | 17.09 | 16.43 | 16.46 | 16.02 | qfq | 1,008,400 | 16,800,808 | -4.02% |
| 2024-04-03 | 17.15 | 17.40 | 16.88 | 17.15 | 16.70 | qfq | 1,493,274 | 25,501,829 | -1.15% |
| 2024-04-02 | 16.80 | 17.60 | 16.73 | 17.35 | 16.89 | qfq | 2,405,711 | 41,738,441 | 2.78% |
| 2024-04-01 | 16.11 | 17.17 | 16.10 | 16.88 | 16.43 | qfq | 2,127,066 | 35,609,003 | 4.58% |
| 2024-03-29 | 16.47 | 16.76 | 16.11 | 16.14 | 15.71 | qfq | 926,756 | 15,110,169 | -1.47% |
| 2024-03-28 | 16.18 | 16.49 | 16.00 | 16.38 | 15.95 | qfq | 1,210,928 | 19,709,690 | -0.12% |
| 2024-03-27 | 16.07 | 17.12 | 15.88 | 16.40 | 15.97 | qfq | 2,058,272 | 34,039,987 | 2.50% |
| 2024-03-26 | 15.78 | 16.13 | 15.76 | 16.00 | 15.58 | qfq | 694,362 | 11,070,025 | 1.91% |
| 2024-03-25 | 15.99 | 16.12 | 15.67 | 15.70 | 15.28 | qfq | 660,029 | 10,516,106 | -1.94% |
| 2024-03-22 | 16.30 | 16.30 | 15.99 | 16.01 | 15.59 | qfq | 871,272 | 14,018,220 | -1.78% |
| 2024-03-21 | 16.49 | 16.50 | 16.21 | 16.30 | 15.87 | qfq | 1,015,200 | 16,572,656 | -1.15% |
| 2024-03-20 | 16.35 | 16.58 | 16.20 | 16.49 | 16.05 | qfq | 1,037,003 | 16,971,827 | 0.92% |
| 2024-03-19 | 16.40 | 16.52 | 16.20 | 16.34 | 15.91 | qfq | 1,260,600 | 20,610,577 | -0.91% |
| 2024-03-18 | 16.28 | 16.54 | 16.17 | 16.49 | 16.05 | qfq | 1,748,188 | 28,541,969 | 0.98% |
| 2024-03-15 | 16.90 | 16.90 | 15.97 | 16.33 | 15.90 | qfq | 2,694,958 | 43,652,690 | -2.39% |
| 2024-03-14 | 15.55 | 17.97 | 15.54 | 16.73 | 16.29 | qfq | 4,656,552 | 79,208,399 | 7.17% |
| 2024-03-13 | 15.49 | 15.83 | 15.43 | 15.61 | 15.20 | qfq | 909,772 | 14,185,505 | 0.84% |
| 2024-03-12 | 15.16 | 15.49 | 15.12 | 15.48 | 15.07 | qfq | 874,959 | 13,467,147 | 1.57% |
| 2024-03-11 | 15.06 | 15.34 | 14.89 | 15.24 | 14.84 | qfq | 882,189 | 13,347,395 | 1.67% |
| 2024-03-08 | 15.17 | 15.34 | 14.96 | 14.99 | 14.59 | qfq | 1,021,968 | 15,371,041 | -1.45% |
| 2024-03-07 | 15.33 | 15.64 | 15.16 | 15.21 | 14.81 | qfq | 702,700 | 10,807,678 | -0.46% |
| 2024-03-06 | 15.59 | 15.60 | 15.09 | 15.28 | 14.88 | qfq | 529,210 | 8,107,520 | 0.66% |
| 2024-03-05 | 15.61 | 15.66 | 15.07 | 15.18 | 14.78 | qfq | 1,070,300 | 16,354,386 | -2.75% |
| 2024-03-04 | 15.51 | 15.65 | 15.34 | 15.61 | 15.20 | qfq | 496,475 | 7,700,188 | 0.58% |
| 2024-03-01 | 15.54 | 15.74 | 15.39 | 15.52 | 15.11 | qfq | 575,200 | 8,938,242 | -0.26% |
| 2024-02-29 | 15.18 | 15.58 | 14.96 | 15.56 | 15.15 | qfq | 806,403 | 12,442,457 | 2.37% |
| 2024-02-28 | 15.95 | 16.45 | 15.16 | 15.20 | 14.80 | qfq | 1,776,025 | 28,035,494 | -4.94% |
| 2024-02-27 | 15.56 | 15.99 | 15.56 | 15.99 | 15.57 | qfq | 977,777 | 15,533,201 | 2.04% |
| 2024-02-26 | 15.56 | 15.94 | 15.45 | 15.67 | 15.26 | qfq | 883,747 | 13,851,547 | 0.58% |
| 2024-02-23 | 15.47 | 15.65 | 15.19 | 15.58 | 15.17 | qfq | 1,116,392 | 17,273,594 | 1.50% |
| 2024-02-22 | 15.07 | 15.39 | 14.92 | 15.35 | 14.94 | qfq | 879,633 | 13,340,146 | 1.93% |
| 2024-02-21 | 14.92 | 15.58 | 14.72 | 15.06 | 14.66 | qfq | 1,121,381 | 17,124,533 | 0.00% |
| 2024-02-20 | 15.36 | 15.36 | 14.83 | 15.06 | 14.66 | qfq | 661,922 | 9,932,133 | -1.89% |
| 2024-02-19 | 15.30 | 16.20 | 15.26 | 15.35 | 14.94 | qfq | 1,155,833 | 17,966,075 | -0.45% |
| 2024-02-08 | 13.80 | 15.46 | 13.80 | 15.42 | 15.01 | qfq | 1,418,001 | 20,892,743 | 11.18% |
| 2024-02-07 | 13.79 | 14.16 | 13.38 | 13.87 | 13.50 | qfq | 1,481,295 | 20,500,427 | 0.58% |
| 2024-02-06 | 13.80 | 14.50 | 13.21 | 13.79 | 13.42 | qfq | 1,595,814 | 22,059,691 | -2.68% |
| 2024-02-05 | 15.14 | 15.14 | 13.71 | 14.17 | 13.79 | qfq | 1,745,361 | 24,814,270 | -6.47% |
| 2024-02-02 | 15.59 | 15.81 | 14.66 | 15.15 | 14.75 | qfq | 1,299,903 | 19,737,153 | -2.70% |
| 2024-02-01 | 16.13 | 16.13 | 15.40 | 15.57 | 15.16 | qfq | 850,475 | 13,372,423 | -3.41% |
| 2024-01-31 | 16.61 | 16.61 | 16.02 | 16.12 | 15.69 | qfq | 764,654 | 12,376,734 | -2.95% |
| 2024-01-30 | 16.92 | 16.92 | 16.18 | 16.61 | 16.17 | qfq | 789,216 | 13,010,236 | -1.72% |
| 2024-01-29 | 17.25 | 17.41 | 16.83 | 16.90 | 16.45 | qfq | 727,400 | 12,344,696 | -2.03% |
| 2024-01-26 | 17.16 | 17.52 | 17.16 | 17.25 | 16.79 | qfq | 663,943 | 11,513,042 | 0.52% |
| 2024-01-25 | 16.90 | 17.21 | 16.34 | 17.16 | 16.71 | qfq | 794,627 | 13,539,462 | 1.54% |
| 2024-01-24 | 16.82 | 17.09 | 16.22 | 16.90 | 16.45 | qfq | 1,091,827 | 18,242,168 | 0.30% |
| 2024-01-23 | 16.68 | 17.20 | 16.01 | 16.85 | 16.40 | qfq | 1,576,102 | 25,747,975 | -0.30% |
| 2024-01-22 | 17.64 | 17.64 | 16.39 | 16.90 | 16.45 | qfq | 1,784,441 | 30,115,682 | -4.52% |
| 2024-01-19 | 17.71 | 18.10 | 17.65 | 17.70 | 17.23 | qfq | 603,886 | 10,764,374 | -0.06% |
| 2024-01-18 | 18.03 | 18.03 | 17.20 | 17.71 | 17.24 | qfq | 1,681,984 | 29,526,568 | -1.99% |
| 2024-01-17 | 18.37 | 18.44 | 18.02 | 18.07 | 17.59 | qfq | 637,100 | 11,589,633 | -1.74% |
| 2024-01-16 | 18.39 | 18.50 | 18.15 | 18.39 | 17.90 | qfq | 773,000 | 14,100,776 | 0.55% |
| 2024-01-15 | 18.70 | 18.73 | 18.23 | 18.29 | 17.81 | qfq | 830,500 | 15,233,429 | -2.09% |
| 2024-01-12 | 18.65 | 19.05 | 18.61 | 18.68 | 18.19 | qfq | 794,675 | 14,942,607 | 0.21% |
| 2024-01-11 | 18.27 | 18.70 | 18.07 | 18.64 | 18.15 | qfq | 871,000 | 16,053,371 | 2.31% |
| 2024-01-10 | 18.21 | 18.58 | 18.11 | 18.22 | 17.74 | qfq | 862,200 | 15,786,518 | 0.05% |
| 2024-01-09 | 18.25 | 18.42 | 18.14 | 18.21 | 17.73 | qfq | 813,218 | 14,851,850 | -0.27% |
| 2024-01-08 | 18.28 | 18.63 | 18.23 | 18.26 | 17.78 | qfq | 779,400 | 14,312,224 | -2.14% |
| 2024-01-05 | 18.81 | 19.05 | 18.54 | 18.66 | 18.17 | qfq | 668,700 | 12,563,210 | -1.43% |
| 2024-01-04 | 19.32 | 19.32 | 18.89 | 18.93 | 18.43 | qfq | 726,500 | 13,817,221 | -1.35% |
| 2024-01-03 | 19.09 | 19.30 | 19.05 | 19.19 | 18.68 | qfq | 928,492 | 17,805,548 | -0.05% |
| 2024-01-02 | 19.00 | 19.29 | 18.89 | 19.20 | 18.69 | qfq | 825,930 | 15,828,772 | 1.21% |
| 2023-12-29 | 18.74 | 19.06 | 18.60 | 18.97 | 18.47 | qfq | 619,080 | 11,700,145 | 1.12% |
| 2023-12-28 | 18.33 | 18.85 | 18.23 | 18.76 | 18.26 | qfq | 705,304 | 13,125,087 | 2.01% |
| 2023-12-27 | 18.21 | 18.51 | 18.12 | 18.39 | 17.90 | qfq | 675,843 | 12,381,460 | 0.99% |
| 2023-12-26 | 18.24 | 18.43 | 18.18 | 18.21 | 17.73 | qfq | 662,400 | 12,107,810 | -0.55% |
| 2023-12-25 | 18.34 | 18.43 | 18.19 | 18.31 | 17.83 | qfq | 550,158 | 10,049,879 | 0.00% |
| 2023-12-22 | 18.54 | 18.59 | 18.27 | 18.31 | 17.83 | qfq | 475,243 | 8,733,635 | -1.24% |
| 2023-12-21 | 18.36 | 18.65 | 18.17 | 18.54 | 18.05 | qfq | 830,200 | 15,240,670 | 0.98% |
| 2023-12-20 | 18.65 | 18.72 | 18.35 | 18.36 | 17.87 | qfq | 478,535 | 8,859,946 | -0.81% |
| 2023-12-19 | 18.63 | 18.63 | 18.24 | 18.51 | 18.02 | qfq | 501,511 | 9,224,602 | 0.33% |
| 2023-12-18 | 18.73 | 18.73 | 18.41 | 18.45 | 17.96 | qfq | 631,900 | 11,717,392 | -1.13% |
| 2023-12-15 | 18.66 | 18.83 | 18.58 | 18.66 | 18.17 | qfq | 510,145 | 9,526,140 | 0.00% |
| 2023-12-14 | 18.77 | 19.05 | 18.66 | 18.66 | 18.17 | qfq | 713,966 | 13,430,485 | -0.59% |
| 2023-12-13 | 19.33 | 19.33 | 18.53 | 18.77 | 18.27 | qfq | 715,202 | 13,515,367 | -1.26% |
| 2023-12-12 | 18.89 | 19.01 | 18.74 | 19.01 | 18.51 | qfq | 633,900 | 11,960,326 | 0.21% |
| 2023-12-11 | 18.99 | 19.07 | 18.64 | 18.97 | 18.47 | qfq | 859,000 | 16,238,423 | 0.11% |
| 2023-12-08 | 19.59 | 19.59 | 18.95 | 18.95 | 18.45 | qfq | 1,050,475 | 20,129,005 | -2.32% |
| 2023-12-07 | 19.55 | 19.56 | 19.35 | 19.40 | 18.89 | qfq | 607,274 | 11,795,646 | -0.41% |
| 2023-12-06 | 19.51 | 19.75 | 19.33 | 19.48 | 18.96 | qfq | 544,774 | 10,654,145 | 0.57% |
| 2023-12-05 | 19.67 | 19.75 | 19.37 | 19.37 | 18.86 | qfq | 737,500 | 14,430,716 | -1.68% |
| 2023-12-04 | 19.93 | 19.94 | 19.65 | 19.70 | 19.18 | qfq | 756,700 | 14,941,937 | -0.76% |
| 2023-12-01 | 20.02 | 20.15 | 19.82 | 19.85 | 19.32 | qfq | 765,700 | 15,244,458 | -0.75% |
| 2023-11-30 | 20.05 | 20.22 | 19.87 | 20.00 | 19.47 | qfq | 1,052,500 | 21,024,003 | -0.40% |
| 2023-11-29 | 20.35 | 20.38 | 20.03 | 20.08 | 19.55 | qfq | 668,415 | 13,480,723 | -0.99% |
| 2023-11-28 | 20.10 | 20.57 | 20.00 | 20.28 | 19.74 | qfq | 1,305,930 | 26,496,388 | 0.90% |
| 2023-11-27 | 19.90 | 20.18 | 19.83 | 20.10 | 19.57 | qfq | 1,165,000 | 23,323,416 | 0.60% |
| 2023-11-24 | 20.15 | 20.25 | 19.78 | 19.98 | 19.45 | qfq | 1,489,900 | 29,758,811 | -1.24% |
| 2023-11-23 | 19.89 | 20.38 | 19.79 | 20.23 | 19.69 | qfq | 1,758,843 | 35,360,088 | 2.12% |
| 2023-11-22 | 19.86 | 20.20 | 19.77 | 19.81 | 19.29 | qfq | 1,314,600 | 26,295,660 | -0.20% |
| 2023-11-21 | 20.06 | 20.17 | 19.83 | 19.85 | 19.32 | qfq | 949,500 | 18,980,998 | -0.85% |
| 2023-11-20 | 19.83 | 20.20 | 19.66 | 20.02 | 19.49 | qfq | 1,065,162 | 21,174,286 | 0.55% |
| 2023-11-17 | 20.04 | 20.13 | 19.80 | 19.91 | 19.38 | qfq | 1,016,404 | 20,295,133 | -0.65% |
| 2023-11-16 | 20.13 | 20.48 | 20.04 | 20.04 | 19.51 | qfq | 1,123,532 | 22,712,305 | -0.74% |
| 2023-11-15 | 20.17 | 20.31 | 19.89 | 20.19 | 19.66 | qfq | 1,506,065 | 30,294,247 | 1.56% |
| 2023-11-14 | 20.05 | 20.23 | 19.74 | 19.88 | 19.35 | qfq | 1,524,792 | 30,311,597 | -1.34% |
| 2023-11-13 | 20.44 | 20.44 | 20.03 | 20.15 | 19.62 | qfq | 932,391 | 18,763,223 | -0.79% |
| 2023-11-10 | 20.02 | 20.44 | 19.88 | 20.31 | 19.77 | qfq | 1,470,617 | 29,794,851 | 1.45% |
| 2023-11-09 | 19.98 | 20.45 | 19.82 | 20.02 | 19.49 | qfq | 2,027,800 | 40,904,770 | 0.10% |
| 2023-11-08 | 20.21 | 20.24 | 19.81 | 20.00 | 19.47 | qfq | 1,220,800 | 24,409,316 | -0.05% |
| 2023-11-07 | 20.27 | 20.27 | 19.83 | 20.01 | 19.48 | qfq | 1,925,774 | 38,537,708 | -1.28% |
| 2023-11-06 | 20.48 | 20.77 | 20.04 | 20.27 | 19.73 | qfq | 2,676,331 | 54,562,898 | 0.00% |
| 2023-11-03 | 20.24 | 20.49 | 20.12 | 20.27 | 19.73 | qfq | 894,965 | 18,183,716 | 0.60% |
| 2023-11-02 | 20.40 | 20.67 | 20.15 | 20.15 | 19.62 | qfq | 1,104,300 | 22,443,358 | -1.95% |
| 2023-11-01 | 20.36 | 20.66 | 20.21 | 20.55 | 20.01 | qfq | 1,378,805 | 28,281,866 | 0.93% |
| 2023-10-31 | 20.41 | 20.58 | 20.18 | 20.36 | 19.82 | qfq | 1,849,700 | 37,641,861 | -0.20% |
| 2023-10-30 | 18.91 | 20.68 | 18.88 | 20.40 | 19.86 | qfq | 4,321,724 | 86,321,037 | 4.62% |
| 2023-10-27 | 19.19 | 19.60 | 19.00 | 19.50 | 18.98 | qfq | 878,300 | 17,080,171 | 1.25% |
| 2023-10-26 | 19.10 | 19.31 | 18.81 | 19.26 | 18.75 | qfq | 822,500 | 15,649,374 | 0.63% |
| 2023-10-25 | 19.27 | 19.37 | 19.07 | 19.14 | 18.63 | qfq | 796,100 | 15,300,281 | -0.36% |
| 2023-10-24 | 18.35 | 19.25 | 18.21 | 19.21 | 18.70 | qfq | 1,506,100 | 28,453,705 | 6.07% |
| 2023-10-23 | 18.45 | 18.62 | 18.03 | 18.11 | 17.63 | qfq | 1,078,000 | 19,674,526 | -2.42% |
| 2023-10-20 | 18.78 | 19.08 | 18.55 | 18.56 | 18.07 | qfq | 734,600 | 13,751,830 | -1.28% |
| 2023-10-19 | 19.23 | 19.38 | 18.75 | 18.80 | 18.30 | qfq | 1,066,847 | 20,280,697 | -1.36% |
| 2023-10-18 | 19.74 | 19.74 | 19.03 | 19.06 | 18.56 | qfq | 1,306,331 | 25,131,744 | -2.76% |
| 2023-10-17 | 19.74 | 20.00 | 19.58 | 19.60 | 19.08 | qfq | 1,021,300 | 20,105,343 | -0.81% |
| 2023-10-16 | 20.23 | 20.49 | 19.66 | 19.76 | 19.24 | qfq | 1,262,423 | 25,072,354 | -2.32% |
| 2023-10-13 | 20.35 | 20.46 | 20.14 | 20.23 | 19.69 | qfq | 1,234,141 | 25,010,984 | -0.69% |
| 2023-10-12 | 20.37 | 20.49 | 20.17 | 20.37 | 19.83 | qfq | 1,469,475 | 29,817,668 | -0.15% |
| 2023-10-11 | 20.00 | 20.45 | 20.00 | 20.40 | 19.86 | qfq | 1,620,524 | 32,943,255 | 1.95% |
| 2023-10-10 | 19.98 | 20.18 | 19.88 | 20.01 | 19.48 | qfq | 822,100 | 16,449,761 | 0.25% |
| 2023-10-09 | 19.83 | 20.31 | 19.83 | 19.96 | 19.43 | qfq | 1,404,600 | 28,125,425 | 0.25% |
| 2023-09-28 | 19.86 | 20.00 | 19.55 | 19.91 | 19.38 | qfq | 1,432,100 | 28,348,151 | 0.56% |
| 2023-09-27 | 19.25 | 19.97 | 19.00 | 19.80 | 19.28 | qfq | 1,938,942 | 38,055,666 | 2.91% |
| 2023-09-26 | 19.45 | 19.63 | 19.08 | 19.24 | 18.73 | qfq | 1,051,109 | 20,283,065 | -1.94% |
| 2023-09-25 | 19.34 | 19.72 | 19.29 | 19.62 | 19.10 | qfq | 1,324,298 | 25,877,277 | 0.72% |
| 2023-09-22 | 19.10 | 19.60 | 19.01 | 19.48 | 18.96 | qfq | 1,096,600 | 21,218,704 | 1.14% |
| 2023-09-21 | 19.23 | 19.66 | 19.15 | 19.26 | 18.75 | qfq | 965,182 | 18,702,839 | 0.00% |
| 2023-09-20 | 19.40 | 19.56 | 19.15 | 19.26 | 18.75 | qfq | 922,425 | 17,855,487 | -0.52% |
| 2023-09-19 | 19.74 | 19.86 | 19.33 | 19.36 | 18.85 | qfq | 1,375,100 | 26,796,515 | -2.17% |
| 2023-09-18 | 19.50 | 20.06 | 19.28 | 19.79 | 19.27 | qfq | 1,362,000 | 26,950,567 | 1.23% |
| 2023-09-15 | 19.99 | 20.04 | 19.50 | 19.55 | 19.03 | qfq | 1,993,969 | 39,392,072 | -1.51% |
| 2023-09-14 | 20.63 | 20.77 | 19.70 | 19.85 | 19.32 | qfq | 2,915,761 | 58,482,253 | -4.11% |
| 2023-09-13 | 20.82 | 20.82 | 20.30 | 20.70 | 20.15 | qfq | 1,812,364 | 37,311,248 | 0.10% |
| 2023-09-12 | 20.25 | 20.80 | 20.12 | 20.68 | 20.13 | qfq | 2,266,000 | 46,539,082 | 2.12% |
| 2023-09-11 | 20.40 | 20.68 | 20.06 | 20.25 | 19.71 | qfq | 1,869,600 | 37,882,789 | -0.74% |
| 2023-09-08 | 20.36 | 20.59 | 20.18 | 20.40 | 19.86 | qfq | 2,366,070 | 48,165,325 | 0.05% |
| 2023-09-07 | 20.90 | 20.96 | 20.35 | 20.39 | 19.85 | qfq | 2,042,503 | 42,040,282 | -2.53% |
| 2023-09-06 | 19.92 | 21.05 | 19.64 | 20.92 | 20.37 | qfq | 4,587,719 | 94,405,508 | 4.81% |
| 2023-09-05 | 19.71 | 20.02 | 19.61 | 19.96 | 19.43 | qfq | 1,433,807 | 28,566,141 | 1.22% |
| 2023-09-04 | 19.72 | 19.77 | 19.46 | 19.72 | 19.20 | qfq | 1,334,300 | 26,167,071 | 1.02% |
| 2023-09-01 | 19.52 | 19.99 | 19.42 | 19.52 | 19.00 | qfq | 2,010,833 | 39,420,339 | 0.00% |
| 2023-08-31 | 19.90 | 20.06 | 19.40 | 19.52 | 19.00 | qfq | 2,403,499 | 47,257,278 | -2.20% |
| 2023-08-30 | 20.32 | 20.40 | 19.90 | 19.96 | 19.43 | qfq | 2,291,400 | 46,005,839 | -1.38% |
| 2023-08-29 | 19.18 | 20.35 | 19.08 | 20.24 | 19.70 | qfq | 4,031,106 | 80,445,013 | 6.08% |
| 2023-08-28 | 20.53 | 20.80 | 19.01 | 19.08 | 18.57 | qfq | 2,848,505 | 56,095,328 | -2.70% |
| 2023-08-25 | 19.88 | 20.25 | 19.60 | 19.61 | 19.09 | qfq | 1,688,265 | 33,579,647 | -2.39% |
| 2023-08-24 | 19.97 | 20.24 | 19.58 | 20.09 | 19.56 | qfq | 2,054,437 | 40,958,383 | 0.10% |
| 2023-08-23 | 19.93 | 20.44 | 19.80 | 20.07 | 19.54 | qfq | 1,673,900 | 33,633,237 | 0.70% |
| 2023-08-22 | 20.18 | 20.40 | 19.60 | 19.93 | 19.40 | qfq | 2,633,199 | 52,338,851 | -1.24% |
| 2023-08-21 | 19.70 | 20.80 | 19.70 | 20.18 | 19.65 | qfq | 3,115,314 | 63,234,965 | 1.71% |
| 2023-08-18 | 20.83 | 20.83 | 19.84 | 19.84 | 19.31 | qfq | 5,029,805 | 101,860,437 | -4.80% |
| 2023-08-17 | 20.40 | 21.10 | 20.40 | 20.84 | 20.29 | qfq | 3,430,649 | 71,221,878 | -0.71% |
| 2023-08-16 | 21.55 | 21.70 | 20.70 | 20.99 | 20.43 | qfq | 5,012,959 | 105,532,415 | -1.27% |
| 2023-08-15 | 20.55 | 22.55 | 20.45 | 21.26 | 20.70 | qfq | 6,946,263 | 149,964,591 | 2.21% |
| 2023-08-14 | 20.70 | 21.18 | 20.23 | 20.80 | 20.25 | qfq | 4,122,765 | 85,143,469 | -0.91% |
| 2023-08-11 | 20.58 | 21.25 | 20.41 | 20.99 | 20.43 | qfq | 4,995,842 | 104,371,611 | 1.06% |
| 2023-08-10 | 20.37 | 21.09 | 20.01 | 20.77 | 20.22 | qfq | 4,816,414 | 98,870,493 | 1.42% |
| 2023-08-09 | 20.49 | 21.12 | 20.10 | 20.48 | 19.94 | qfq | 4,033,557 | 83,033,504 | -0.05% |
| 2023-08-08 | 20.81 | 21.00 | 20.29 | 20.49 | 19.95 | qfq | 3,892,659 | 79,971,042 | -2.52% |
| 2023-08-07 | 19.30 | 21.47 | 19.10 | 21.02 | 20.46 | qfq | 8,226,836 | 167,918,031 | 8.35% |
| 2023-08-04 | 20.06 | 20.30 | 19.40 | 19.40 | 18.89 | qfq | 5,141,100 | 101,323,567 | -4.06% |
| 2023-08-03 | 19.46 | 20.56 | 19.33 | 20.22 | 19.68 | qfq | 5,361,788 | 107,986,915 | 3.22% |
| 2023-08-02 | 19.52 | 19.62 | 19.41 | 19.59 | 19.07 | qfq | 1,163,600 | 22,733,791 | 0.36% |
| 2023-08-01 | 19.44 | 19.67 | 19.34 | 19.52 | 19.00 | qfq | 1,407,018 | 27,424,109 | 0.41% |
| 2023-07-31 | 19.30 | 19.52 | 19.30 | 19.44 | 18.93 | qfq | 1,384,281 | 26,873,511 | 1.36% |
| 2023-07-28 | 19.24 | 19.36 | 18.98 | 19.18 | 18.67 | qfq | 1,980,247 | 37,945,157 | -0.67% |
| 2023-07-27 | 19.64 | 19.75 | 19.22 | 19.31 | 18.80 | qfq | 2,317,640 | 45,079,662 | -2.47% |
| 2023-07-26 | 19.23 | 19.95 | 19.14 | 19.80 | 19.28 | qfq | 4,367,183 | 85,737,328 | 2.75% |
| 2023-07-25 | 19.30 | 19.46 | 19.15 | 19.27 | 18.76 | qfq | 2,134,290 | 41,134,064 | -0.67% |
| 2023-07-24 | 19.23 | 19.64 | 19.04 | 19.40 | 18.89 | qfq | 2,541,497 | 49,112,305 | 0.57% |
| 2023-07-21 | 18.46 | 19.82 | 18.41 | 19.29 | 18.78 | qfq | 4,969,552 | 95,863,246 | 4.27% |
| 2023-07-20 | 18.78 | 18.91 | 18.50 | 18.50 | 18.01 | qfq | 1,101,081 | 20,599,917 | -1.54% |
| 2023-07-19 | 18.88 | 18.95 | 18.61 | 18.79 | 18.29 | qfq | 923,201 | 17,333,989 | 0.59% |
| 2023-07-18 | 18.58 | 18.71 | 18.51 | 18.68 | 18.19 | qfq | 648,700 | 12,089,240 | 0.54% |