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
迈赫股份301199.SZ
最近收盘价18.992026-07-17
最近交易日2026-07-17
成交量（股）4,808,302
成交额（元）92,354,559
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-06 | 2025-11-13 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 0.07 | — | — | — | 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 | 19.53 | 19.95 | 18.50 | 18.99 | 18.99 | qfq | 4,808,302 | 92,354,559 | -5.62% |
| 2026-07-16 | 18.72 | 20.49 | 18.46 | 20.12 | 20.12 | qfq | 5,932,128 | 117,495,305 | 6.46% |
| 2026-07-15 | 18.41 | 19.15 | 18.05 | 18.90 | 18.90 | qfq | 3,168,000 | 59,052,357 | 2.66% |
| 2026-07-14 | 18.48 | 18.80 | 17.85 | 18.41 | 18.41 | qfq | 3,243,280 | 59,360,351 | -0.32% |
| 2026-07-13 | 19.50 | 19.85 | 18.35 | 18.47 | 18.47 | qfq | 4,427,941 | 83,748,228 | -7.60% |
| 2026-07-10 | 19.46 | 20.64 | 19.46 | 19.99 | 19.99 | qfq | 5,749,650 | 115,618,874 | -0.30% |
| 2026-07-09 | 19.43 | 20.43 | 19.08 | 20.05 | 20.05 | qfq | 4,826,286 | 95,811,688 | 2.35% |
| 2026-07-08 | 20.27 | 20.70 | 19.55 | 19.59 | 19.59 | qfq | 4,493,817 | 89,133,311 | -4.95% |
| 2026-07-07 | 21.55 | 21.80 | 20.26 | 20.61 | 20.61 | qfq | 6,328,175 | 132,197,109 | -6.15% |
| 2026-07-06 | 21.15 | 22.28 | 20.62 | 21.96 | 21.96 | qfq | 11,331,666 | 243,440,756 | 3.20% |
| 2026-07-03 | 17.99 | 21.28 | 17.92 | 21.28 | 21.28 | qfq | 10,328,637 | 207,344,828 | 20.02% |
| 2026-07-02 | 17.78 | 18.40 | 17.62 | 17.73 | 17.73 | qfq | 2,093,607 | 37,799,781 | -1.28% |
| 2026-07-01 | 17.42 | 18.09 | 17.31 | 17.96 | 17.96 | qfq | 2,345,832 | 41,815,943 | 2.98% |
| 2026-06-30 | 17.02 | 17.45 | 16.85 | 17.44 | 17.44 | qfq | 1,860,173 | 32,123,887 | 2.53% |
| 2026-06-29 | 17.10 | 17.27 | 16.42 | 17.01 | 17.01 | qfq | 2,161,382 | 36,418,532 | -0.53% |
| 2026-06-26 | 17.62 | 17.80 | 17.02 | 17.10 | 17.10 | qfq | 1,538,260 | 26,415,303 | -2.68% |
| 2026-06-25 | 18.15 | 18.17 | 17.43 | 17.57 | 17.57 | qfq | 1,980,193 | 34,965,188 | -2.98% |
| 2026-06-24 | 18.76 | 18.90 | 17.90 | 18.11 | 18.11 | qfq | 1,860,780 | 33,836,231 | -3.41% |
| 2026-06-23 | 18.37 | 19.16 | 18.32 | 18.75 | 18.75 | qfq | 1,651,975 | 31,133,298 | 1.08% |
| 2026-06-22 | 18.85 | 18.85 | 17.71 | 18.55 | 18.55 | qfq | 2,255,911 | 40,982,370 | -1.59% |
| 2026-06-18 | 18.83 | 19.14 | 18.50 | 18.85 | 18.85 | qfq | 1,452,322 | 27,360,889 | -0.21% |
| 2026-06-17 | 19.28 | 19.28 | 18.66 | 18.89 | 18.79 | qfq | 1,837,060 | 34,595,189 | -1.82% |
| 2026-06-16 | 18.70 | 19.47 | 18.33 | 19.24 | 19.14 | qfq | 2,139,174 | 40,616,002 | 2.83% |
| 2026-06-15 | 18.74 | 18.82 | 18.48 | 18.71 | 18.61 | qfq | 1,834,082 | 34,236,199 | 1.14% |
| 2026-06-12 | 18.69 | 18.95 | 18.36 | 18.50 | 18.40 | qfq | 2,649,037 | 49,228,427 | 0.00% |
| 2026-06-11 | 18.86 | 19.00 | 18.16 | 18.50 | 18.40 | qfq | 2,575,083 | 47,605,973 | -3.55% |
| 2026-06-10 | 20.26 | 20.33 | 18.84 | 19.18 | 19.08 | qfq | 2,937,400 | 56,803,897 | -5.33% |
| 2026-06-09 | 20.26 | 20.49 | 20.01 | 20.26 | 20.15 | qfq | 2,866,473 | 57,895,278 | -0.44% |
| 2026-06-08 | 19.86 | 21.08 | 19.78 | 20.35 | 20.24 | qfq | 4,232,506 | 86,626,827 | 1.14% |
| 2026-06-05 | 19.18 | 20.48 | 18.55 | 20.12 | 20.01 | qfq | 3,791,568 | 74,749,480 | 4.90% |
| 2026-06-04 | 19.10 | 19.41 | 18.95 | 19.18 | 19.08 | qfq | 1,678,240 | 32,213,886 | 0.42% |
| 2026-06-03 | 19.43 | 19.60 | 18.93 | 19.10 | 19.00 | qfq | 1,588,880 | 30,585,195 | -1.70% |
| 2026-06-02 | 19.94 | 20.12 | 19.26 | 19.43 | 19.33 | qfq | 1,603,184 | 31,265,721 | -2.61% |
| 2026-06-01 | 19.42 | 20.13 | 19.30 | 19.95 | 19.84 | qfq | 1,728,520 | 34,297,092 | 2.68% |
| 2026-05-29 | 20.77 | 20.77 | 19.29 | 19.43 | 19.33 | qfq | 2,774,134 | 54,749,358 | -6.14% |
| 2026-05-28 | 20.82 | 20.97 | 19.94 | 20.70 | 20.59 | qfq | 2,529,720 | 51,681,662 | -0.62% |
| 2026-05-27 | 22.20 | 22.21 | 20.77 | 20.83 | 20.72 | qfq | 3,035,520 | 64,485,553 | -6.42% |
| 2026-05-26 | 22.70 | 23.14 | 21.96 | 22.26 | 22.14 | qfq | 2,282,560 | 51,255,051 | -2.45% |
| 2026-05-25 | 23.34 | 23.34 | 22.52 | 22.82 | 22.70 | qfq | 2,156,521 | 49,221,778 | -1.68% |
| 2026-05-22 | 22.96 | 23.30 | 22.55 | 23.21 | 23.09 | qfq | 2,264,366 | 52,031,280 | 1.13% |
| 2026-05-21 | 23.29 | 23.77 | 22.89 | 22.95 | 22.83 | qfq | 3,023,074 | 70,828,670 | -1.29% |
| 2026-05-20 | 23.69 | 23.69 | 23.05 | 23.25 | 23.13 | qfq | 2,227,660 | 51,760,940 | -1.90% |
| 2026-05-19 | 23.47 | 23.83 | 23.35 | 23.70 | 23.57 | qfq | 2,739,400 | 64,749,370 | 0.94% |
| 2026-05-18 | 23.69 | 24.08 | 23.06 | 23.48 | 23.36 | qfq | 3,757,241 | 87,981,940 | 0.09% |
| 2026-05-15 | 22.74 | 23.96 | 22.66 | 23.46 | 23.34 | qfq | 5,243,871 | 123,078,546 | 3.17% |
| 2026-05-14 | 23.07 | 23.20 | 22.55 | 22.74 | 22.62 | qfq | 2,104,333 | 47,843,450 | -1.26% |
| 2026-05-13 | 23.00 | 23.32 | 22.75 | 23.03 | 22.91 | qfq | 2,398,494 | 55,071,364 | 0.04% |
| 2026-05-12 | 23.25 | 24.37 | 22.99 | 23.02 | 22.90 | qfq | 3,001,420 | 70,111,690 | -1.29% |
| 2026-05-11 | 23.25 | 23.55 | 22.65 | 23.32 | 23.20 | qfq | 4,929,316 | 113,263,703 | 0.52% |
| 2026-05-08 | 22.00 | 23.67 | 21.89 | 23.20 | 23.08 | qfq | 6,761,214 | 155,574,803 | 5.02% |
| 2026-05-07 | 22.31 | 22.35 | 21.81 | 22.09 | 21.97 | qfq | 2,264,185 | 50,044,376 | 0.55% |
| 2026-05-06 | 21.44 | 23.09 | 21.44 | 21.97 | 21.85 | qfq | 3,563,907 | 79,906,973 | 2.04% |
| 2026-04-30 | 21.11 | 21.85 | 21.11 | 21.53 | 21.42 | qfq | 2,476,640 | 53,280,837 | 1.56% |
| 2026-04-29 | 20.90 | 21.42 | 20.65 | 21.20 | 21.09 | qfq | 3,221,947 | 67,831,748 | -4.59% |
| 2026-04-28 | 22.67 | 22.90 | 22.08 | 22.22 | 22.10 | qfq | 1,863,360 | 41,838,755 | -1.90% |
| 2026-04-27 | 22.31 | 22.69 | 21.85 | 22.65 | 22.53 | qfq | 1,514,840 | 33,822,785 | 1.57% |
| 2026-04-24 | 22.22 | 22.38 | 21.95 | 22.30 | 22.18 | qfq | 1,219,680 | 26,977,752 | 0.27% |
| 2026-04-23 | 22.72 | 22.85 | 22.11 | 22.24 | 22.12 | qfq | 1,838,040 | 41,214,018 | -2.11% |
| 2026-04-22 | 22.46 | 22.82 | 22.43 | 22.72 | 22.60 | qfq | 1,108,465 | 25,059,248 | 0.44% |
| 2026-04-21 | 22.99 | 23.03 | 22.54 | 22.62 | 22.50 | qfq | 1,341,800 | 30,388,967 | -1.61% |
| 2026-04-20 | 22.93 | 23.06 | 22.82 | 22.99 | 22.87 | qfq | 1,605,846 | 36,840,378 | 0.31% |
| 2026-04-17 | 22.75 | 22.95 | 22.63 | 22.92 | 22.80 | qfq | 1,378,180 | 31,386,146 | 0.44% |
| 2026-04-16 | 22.47 | 22.92 | 22.42 | 22.82 | 22.70 | qfq | 1,594,560 | 36,190,843 | 1.60% |
| 2026-04-15 | 22.74 | 22.87 | 22.41 | 22.46 | 22.34 | qfq | 1,266,520 | 28,714,647 | -1.14% |
| 2026-04-14 | 22.77 | 22.95 | 22.48 | 22.72 | 22.60 | qfq | 1,297,760 | 29,350,722 | 0.44% |
| 2026-04-13 | 22.50 | 22.75 | 22.45 | 22.62 | 22.50 | qfq | 956,660 | 21,642,209 | -0.13% |
| 2026-04-10 | 22.46 | 22.94 | 22.20 | 22.65 | 22.53 | qfq | 1,427,720 | 32,468,662 | 2.35% |
| 2026-04-09 | 22.53 | 22.76 | 22.11 | 22.13 | 22.01 | qfq | 1,202,880 | 26,899,625 | -2.68% |
| 2026-04-08 | 22.42 | 22.75 | 22.28 | 22.74 | 22.62 | qfq | 1,643,460 | 37,146,345 | 4.07% |
| 2026-04-07 | 21.78 | 22.02 | 21.60 | 21.85 | 21.73 | qfq | 1,020,020 | 22,306,966 | 0.51% |
| 2026-04-03 | 22.24 | 22.38 | 21.61 | 21.74 | 21.62 | qfq | 822,160 | 17,943,128 | -2.07% |
| 2026-04-02 | 22.60 | 22.70 | 21.97 | 22.20 | 22.08 | qfq | 1,144,460 | 25,540,557 | -1.99% |
| 2026-04-01 | 22.76 | 22.81 | 22.45 | 22.65 | 22.53 | qfq | 1,246,883 | 28,206,718 | 1.07% |
| 2026-03-31 | 22.53 | 22.95 | 22.37 | 22.41 | 22.29 | qfq | 1,219,800 | 27,639,253 | -0.49% |
| 2026-03-30 | 22.00 | 22.65 | 21.84 | 22.52 | 22.40 | qfq | 1,365,300 | 30,417,498 | 1.30% |
| 2026-03-27 | 21.75 | 22.30 | 21.35 | 22.23 | 22.11 | qfq | 1,378,660 | 30,369,237 | 1.51% |
| 2026-03-26 | 22.42 | 22.54 | 21.77 | 21.90 | 21.78 | qfq | 1,232,960 | 27,183,657 | -2.32% |
| 2026-03-25 | 22.09 | 22.54 | 21.98 | 22.42 | 22.30 | qfq | 1,430,140 | 32,058,788 | 1.49% |
| 2026-03-24 | 21.71 | 22.10 | 21.33 | 22.09 | 21.97 | qfq | 1,573,600 | 34,130,165 | 3.56% |
| 2026-03-23 | 22.29 | 22.30 | 21.08 | 21.33 | 21.22 | qfq | 1,978,620 | 42,881,481 | -5.20% |
| 2026-03-20 | 23.25 | 23.49 | 22.50 | 22.50 | 22.38 | qfq | 1,408,907 | 32,277,580 | -3.18% |
| 2026-03-19 | 23.62 | 23.77 | 23.10 | 23.24 | 23.12 | qfq | 1,508,100 | 35,324,195 | -3.05% |
| 2026-03-18 | 23.75 | 23.97 | 23.40 | 23.97 | 23.84 | qfq | 1,144,205 | 27,105,511 | 1.96% |
| 2026-03-17 | 24.24 | 24.30 | 23.46 | 23.51 | 23.39 | qfq | 1,297,220 | 30,896,972 | -2.37% |
| 2026-03-16 | 23.91 | 24.09 | 23.58 | 24.08 | 23.95 | qfq | 1,471,882 | 35,156,592 | 1.18% |
| 2026-03-13 | 23.76 | 24.25 | 23.52 | 23.80 | 23.67 | qfq | 1,642,720 | 39,349,424 | 0.04% |
| 2026-03-12 | 24.41 | 24.68 | 23.69 | 23.79 | 23.66 | qfq | 1,959,625 | 47,021,961 | -2.86% |
| 2026-03-11 | 24.70 | 24.90 | 24.37 | 24.49 | 24.36 | qfq | 1,908,258 | 46,972,935 | -0.77% |
| 2026-03-10 | 24.28 | 24.70 | 23.93 | 24.68 | 24.55 | qfq | 2,540,600 | 61,988,966 | 3.70% |
| 2026-03-09 | 23.78 | 23.89 | 23.23 | 23.80 | 23.67 | qfq | 1,912,140 | 45,063,164 | -1.45% |
| 2026-03-06 | 23.90 | 24.26 | 23.71 | 24.15 | 24.02 | qfq | 1,604,741 | 38,738,339 | 1.09% |
| 2026-03-05 | 23.84 | 24.32 | 23.77 | 23.89 | 23.76 | qfq | 2,411,988 | 58,059,878 | 2.14% |
| 2026-03-04 | 23.05 | 23.59 | 23.00 | 23.39 | 23.27 | qfq | 2,371,338 | 55,171,069 | 0.52% |
| 2026-03-03 | 24.42 | 24.77 | 23.24 | 23.27 | 23.15 | qfq | 2,940,420 | 70,083,755 | -4.24% |
| 2026-03-02 | 25.08 | 25.30 | 24.25 | 24.30 | 24.17 | qfq | 3,134,440 | 77,060,968 | -4.07% |
| 2026-02-27 | 25.39 | 25.46 | 25.18 | 25.33 | 25.20 | qfq | 1,701,260 | 43,013,677 | -0.63% |
| 2026-02-26 | 25.32 | 25.51 | 25.13 | 25.49 | 25.36 | qfq | 2,276,719 | 57,708,758 | 0.63% |
| 2026-02-25 | 25.33 | 25.47 | 25.21 | 25.33 | 25.20 | qfq | 2,523,496 | 63,861,833 | -0.47% |
| 2026-02-24 | 25.60 | 25.73 | 25.17 | 25.45 | 25.32 | qfq | 3,377,340 | 85,854,310 | 1.15% |
| 2026-02-13 | 25.02 | 25.29 | 24.90 | 25.16 | 25.03 | qfq | 2,840,303 | 71,459,689 | 0.68% |
| 2026-02-12 | 24.91 | 25.16 | 24.76 | 24.99 | 24.86 | qfq | 2,274,688 | 56,895,145 | 0.56% |
| 2026-02-11 | 24.85 | 24.92 | 24.68 | 24.85 | 24.72 | qfq | 1,299,400 | 32,254,502 | -0.04% |
| 2026-02-10 | 24.64 | 25.05 | 24.60 | 24.86 | 24.73 | qfq | 1,993,200 | 49,514,139 | 0.73% |
| 2026-02-09 | 24.60 | 24.69 | 24.48 | 24.68 | 24.55 | qfq | 1,503,220 | 37,006,708 | 1.44% |
| 2026-02-06 | 24.00 | 24.56 | 23.81 | 24.33 | 24.20 | qfq | 1,633,220 | 39,720,334 | 1.16% |
| 2026-02-05 | 24.43 | 24.43 | 24.03 | 24.05 | 23.92 | qfq | 1,244,560 | 30,106,702 | -1.60% |
| 2026-02-04 | 24.70 | 24.70 | 24.24 | 24.44 | 24.31 | qfq | 1,358,606 | 33,220,102 | -1.01% |
| 2026-02-03 | 24.46 | 24.69 | 24.13 | 24.69 | 24.56 | qfq | 1,822,460 | 44,693,363 | 2.02% |
| 2026-02-02 | 24.30 | 24.68 | 24.08 | 24.20 | 24.07 | qfq | 1,760,820 | 43,011,865 | -0.98% |
| 2026-01-30 | 24.00 | 24.57 | 23.71 | 24.44 | 24.31 | qfq | 2,339,020 | 56,585,552 | 1.03% |
| 2026-01-29 | 24.63 | 24.79 | 24.06 | 24.19 | 24.06 | qfq | 2,812,220 | 68,694,738 | -1.75% |
| 2026-01-28 | 25.16 | 25.24 | 24.57 | 24.62 | 24.49 | qfq | 2,702,387 | 66,856,279 | -2.30% |
| 2026-01-27 | 25.24 | 25.50 | 24.35 | 25.20 | 25.07 | qfq | 3,670,596 | 91,299,562 | -1.37% |
| 2026-01-26 | 25.41 | 25.86 | 25.28 | 25.55 | 25.41 | qfq | 4,112,414 | 105,017,928 | -0.08% |
| 2026-01-23 | 25.23 | 25.82 | 25.17 | 25.57 | 25.43 | qfq | 4,560,777 | 116,351,491 | 2.12% |
| 2026-01-22 | 25.23 | 25.40 | 24.94 | 25.04 | 24.91 | qfq | 2,473,584 | 61,962,284 | -0.71% |
| 2026-01-21 | 24.72 | 25.27 | 24.62 | 25.22 | 25.09 | qfq | 3,385,180 | 85,021,923 | 1.33% |
| 2026-01-20 | 24.85 | 25.16 | 24.57 | 24.89 | 24.76 | qfq | 2,557,480 | 63,598,922 | 0.12% |
| 2026-01-19 | 24.72 | 25.05 | 24.72 | 24.86 | 24.73 | qfq | 2,301,080 | 57,269,229 | -0.72% |
| 2026-01-16 | 24.76 | 25.08 | 24.61 | 25.04 | 24.91 | qfq | 3,616,676 | 90,082,610 | 1.21% |
| 2026-01-15 | 24.60 | 24.88 | 24.38 | 24.74 | 24.61 | qfq | 3,290,804 | 80,891,444 | -0.48% |
| 2026-01-14 | 25.36 | 25.60 | 24.55 | 24.86 | 24.73 | qfq | 5,512,914 | 138,396,616 | -0.64% |
| 2026-01-13 | 25.01 | 25.68 | 24.39 | 25.02 | 24.89 | qfq | 6,411,466 | 160,776,363 | 0.36% |
| 2026-01-12 | 25.21 | 26.26 | 24.65 | 24.93 | 24.80 | qfq | 7,641,288 | 191,768,489 | 3.02% |
| 2026-01-09 | 24.08 | 24.27 | 23.85 | 24.20 | 24.07 | qfq | 5,253,596 | 126,614,644 | 0.54% |
| 2026-01-08 | 23.12 | 25.37 | 23.10 | 24.07 | 23.94 | qfq | 7,380,952 | 179,665,274 | 3.84% |
| 2026-01-07 | 23.30 | 23.39 | 23.05 | 23.18 | 23.06 | qfq | 2,514,975 | 58,392,599 | -0.64% |
| 2026-01-06 | 23.48 | 23.48 | 23.07 | 23.33 | 23.21 | qfq | 3,094,878 | 71,977,022 | -0.34% |
| 2026-01-05 | 23.30 | 23.41 | 23.08 | 23.41 | 23.29 | qfq | 3,864,436 | 89,742,435 | 0.39% |
| 2025-12-31 | 23.68 | 23.70 | 23.18 | 23.32 | 23.20 | qfq | 3,360,181 | 78,391,115 | -0.98% |
| 2025-12-30 | 22.90 | 23.78 | 22.73 | 23.55 | 23.43 | qfq | 5,339,130 | 124,989,501 | 2.53% |
| 2025-12-29 | 22.91 | 23.15 | 22.53 | 22.97 | 22.85 | qfq | 3,181,297 | 72,661,128 | -0.17% |
| 2025-12-26 | 23.29 | 23.70 | 22.97 | 23.01 | 22.89 | qfq | 5,105,819 | 118,873,266 | -1.37% |
| 2025-12-25 | 21.98 | 23.86 | 21.90 | 23.33 | 23.21 | qfq | 6,800,169 | 155,949,813 | 6.72% |
| 2025-12-24 | 21.64 | 21.95 | 21.35 | 21.86 | 21.74 | qfq | 1,525,761 | 33,190,518 | 1.63% |
| 2025-12-23 | 21.65 | 21.73 | 21.43 | 21.51 | 21.40 | qfq | 1,155,660 | 24,893,312 | -0.92% |
| 2025-12-22 | 21.47 | 21.88 | 21.42 | 21.71 | 21.60 | qfq | 2,083,060 | 45,285,478 | 1.45% |
| 2025-12-19 | 21.10 | 21.46 | 21.10 | 21.40 | 21.29 | qfq | 1,795,362 | 38,351,351 | 1.47% |
| 2025-12-18 | 20.77 | 21.25 | 20.72 | 21.09 | 20.98 | qfq | 1,695,580 | 35,798,049 | 0.76% |
| 2025-12-17 | 20.99 | 21.04 | 20.46 | 20.93 | 20.82 | qfq | 2,069,682 | 42,901,206 | 0.63% |
| 2025-12-16 | 21.05 | 21.20 | 20.77 | 20.80 | 20.69 | qfq | 1,531,540 | 31,997,298 | -1.28% |
| 2025-12-15 | 21.11 | 21.41 | 21.00 | 21.07 | 20.96 | qfq | 1,899,500 | 40,156,076 | -0.80% |
| 2025-12-12 | 21.51 | 21.69 | 21.20 | 21.24 | 21.13 | qfq | 2,658,021 | 57,071,930 | -1.30% |
| 2025-12-11 | 22.19 | 22.19 | 21.49 | 21.52 | 21.41 | qfq | 2,187,958 | 47,540,242 | -2.71% |
| 2025-12-10 | 22.07 | 22.23 | 21.90 | 22.12 | 22.00 | qfq | 1,444,503 | 31,879,519 | -0.09% |
| 2025-12-09 | 22.34 | 22.65 | 22.06 | 22.14 | 22.02 | qfq | 1,756,280 | 39,148,393 | -1.47% |
| 2025-12-08 | 22.52 | 22.55 | 22.20 | 22.47 | 22.35 | qfq | 1,816,097 | 40,661,551 | 0.31% |
| 2025-12-05 | 21.96 | 22.42 | 21.79 | 22.40 | 22.28 | qfq | 1,629,400 | 36,118,335 | 2.00% |
| 2025-12-04 | 21.92 | 22.27 | 21.71 | 21.96 | 21.84 | qfq | 1,743,760 | 38,375,692 | 0.50% |
| 2025-12-03 | 22.15 | 22.27 | 21.81 | 21.85 | 21.73 | qfq | 1,435,569 | 31,527,805 | -1.04% |
| 2025-12-02 | 22.53 | 22.53 | 22.02 | 22.08 | 21.96 | qfq | 1,356,972 | 30,064,414 | -2.04% |
| 2025-12-01 | 22.32 | 22.60 | 22.25 | 22.54 | 22.42 | qfq | 1,612,720 | 36,226,994 | 0.99% |
| 2025-11-28 | 22.03 | 22.35 | 21.75 | 22.32 | 22.20 | qfq | 1,445,540 | 31,986,801 | 1.41% |
| 2025-11-27 | 21.99 | 22.18 | 21.85 | 22.01 | 21.89 | qfq | 1,600,114 | 35,268,131 | 0.14% |
| 2025-11-26 | 22.12 | 22.48 | 21.92 | 21.98 | 21.86 | qfq | 1,653,218 | 36,680,160 | -0.63% |
| 2025-11-25 | 22.06 | 22.58 | 22.06 | 22.12 | 22.00 | qfq | 1,988,678 | 44,390,454 | 0.64% |
| 2025-11-24 | 21.98 | 22.11 | 21.30 | 21.98 | 21.86 | qfq | 3,399,581 | 73,777,816 | 0.83% |
| 2025-11-21 | 22.50 | 22.72 | 21.66 | 21.80 | 21.68 | qfq | 2,597,300 | 57,396,310 | -3.45% |
| 2025-11-20 | 22.93 | 23.18 | 22.40 | 22.58 | 22.46 | qfq | 2,527,961 | 57,369,723 | -1.53% |
| 2025-11-19 | 23.46 | 23.79 | 22.88 | 22.93 | 22.81 | qfq | 2,866,207 | 66,364,890 | -2.51% |
| 2025-11-18 | 23.34 | 23.88 | 23.13 | 23.52 | 23.40 | qfq | 4,256,160 | 100,086,236 | 0.77% |
| 2025-11-17 | 23.00 | 23.96 | 22.40 | 23.34 | 23.22 | qfq | 8,740,511 | 201,969,623 | -7.42% |
| 2025-11-14 | 25.06 | 25.48 | 24.88 | 25.21 | 25.08 | qfq | 1,431,020 | 36,200,809 | 0.56% |
| 2025-11-13 | 25.04 | 25.18 | 24.82 | 25.07 | 24.94 | qfq | 1,056,860 | 26,482,955 | -0.12% |
| 2025-11-12 | 25.25 | 25.43 | 25.00 | 25.10 | 24.90 | qfq | 1,193,961 | 30,033,568 | -0.59% |
| 2025-11-11 | 25.56 | 25.56 | 25.21 | 25.25 | 25.05 | qfq | 1,375,960 | 34,883,775 | -0.59% |
| 2025-11-10 | 25.40 | 25.56 | 25.25 | 25.40 | 25.20 | qfq | 1,100,451 | 27,908,794 | 0.32% |
| 2025-11-07 | 25.52 | 25.66 | 25.28 | 25.32 | 25.12 | qfq | 1,438,200 | 36,541,194 | -1.25% |
| 2025-11-06 | 25.70 | 25.88 | 25.35 | 25.64 | 25.43 | qfq | 1,448,800 | 37,110,112 | 0.47% |
| 2025-11-05 | 25.47 | 25.78 | 25.29 | 25.52 | 25.31 | qfq | 1,237,712 | 31,615,855 | -0.62% |
| 2025-11-04 | 26.13 | 26.13 | 25.42 | 25.68 | 25.47 | qfq | 1,488,137 | 38,298,113 | -1.76% |
| 2025-11-03 | 25.79 | 26.15 | 25.58 | 26.14 | 25.93 | qfq | 2,178,080 | 56,618,943 | 1.75% |
| 2025-10-31 | 25.35 | 25.92 | 25.30 | 25.69 | 25.48 | qfq | 1,677,367 | 43,133,583 | 1.34% |
| 2025-10-30 | 25.70 | 25.86 | 25.30 | 25.35 | 25.15 | qfq | 1,568,840 | 40,077,929 | -1.78% |
| 2025-10-29 | 25.97 | 25.99 | 25.51 | 25.81 | 25.60 | qfq | 1,670,900 | 42,945,239 | -0.12% |
| 2025-10-28 | 25.77 | 26.00 | 25.66 | 25.84 | 25.63 | qfq | 1,986,403 | 51,330,026 | -0.35% |
| 2025-10-27 | 25.96 | 26.00 | 25.53 | 25.93 | 25.72 | qfq | 2,065,180 | 53,341,384 | 1.09% |
| 2025-10-24 | 25.40 | 25.65 | 25.16 | 25.65 | 25.44 | qfq | 1,972,138 | 50,215,312 | 2.19% |
| 2025-10-23 | 25.08 | 25.15 | 24.71 | 25.10 | 24.90 | qfq | 1,296,901 | 32,277,808 | 0.12% |
| 2025-10-22 | 25.09 | 25.40 | 24.90 | 25.07 | 24.87 | qfq | 1,512,580 | 38,011,893 | -0.36% |
| 2025-10-21 | 24.75 | 25.22 | 24.57 | 25.16 | 24.96 | qfq | 1,931,725 | 48,157,321 | 2.40% |
| 2025-10-20 | 24.55 | 24.70 | 24.33 | 24.57 | 24.37 | qfq | 1,891,480 | 46,421,845 | 1.70% |
| 2025-10-17 | 25.15 | 25.27 | 24.11 | 24.16 | 23.97 | qfq | 3,264,711 | 80,164,853 | -3.94% |
| 2025-10-16 | 25.38 | 25.53 | 25.03 | 25.15 | 24.95 | qfq | 1,773,920 | 44,799,378 | -1.14% |
| 2025-10-15 | 25.07 | 25.48 | 24.76 | 25.44 | 25.23 | qfq | 2,283,880 | 57,652,749 | 1.76% |
| 2025-10-14 | 26.33 | 26.50 | 24.91 | 25.00 | 24.80 | qfq | 3,931,520 | 100,489,883 | -4.83% |
| 2025-10-13 | 26.00 | 26.35 | 24.85 | 26.27 | 26.06 | qfq | 2,903,348 | 75,235,111 | -1.83% |
| 2025-10-10 | 27.09 | 27.39 | 26.70 | 26.76 | 26.54 | qfq | 3,148,728 | 85,098,803 | -1.55% |
| 2025-10-09 | 27.57 | 27.81 | 27.01 | 27.18 | 26.96 | qfq | 3,465,300 | 94,850,440 | -0.88% |
| 2025-09-30 | 27.72 | 27.92 | 27.39 | 27.42 | 27.20 | qfq | 3,292,416 | 90,836,831 | -1.54% |
| 2025-09-29 | 27.53 | 28.20 | 27.41 | 27.85 | 27.63 | qfq | 2,606,400 | 72,477,952 | 0.98% |
| 2025-09-26 | 28.50 | 28.55 | 27.58 | 27.58 | 27.36 | qfq | 3,475,240 | 97,192,867 | -3.53% |
| 2025-09-25 | 28.77 | 30.19 | 28.56 | 28.59 | 28.36 | qfq | 5,936,136 | 173,278,534 | 0.74% |
| 2025-09-24 | 27.53 | 28.40 | 27.25 | 28.38 | 28.15 | qfq | 3,894,941 | 108,893,254 | 2.71% |
| 2025-09-23 | 28.16 | 28.32 | 27.06 | 27.63 | 27.41 | qfq | 3,665,060 | 100,802,595 | -1.85% |
| 2025-09-22 | 27.45 | 28.25 | 27.44 | 28.15 | 27.92 | qfq | 3,014,264 | 84,333,781 | 2.14% |
| 2025-09-19 | 28.01 | 28.42 | 27.42 | 27.56 | 27.34 | qfq | 3,505,600 | 97,526,709 | -2.44% |
| 2025-09-18 | 29.09 | 29.38 | 27.82 | 28.25 | 28.02 | qfq | 6,196,237 | 178,348,582 | -3.35% |
| 2025-09-17 | 28.84 | 29.47 | 28.66 | 29.23 | 28.99 | qfq | 5,554,026 | 162,353,363 | 1.07% |
| 2025-09-16 | 27.99 | 28.95 | 27.78 | 28.92 | 28.69 | qfq | 5,085,083 | 144,684,652 | 3.14% |
| 2025-09-15 | 28.34 | 28.58 | 27.91 | 28.04 | 27.81 | qfq | 3,456,420 | 97,475,430 | -1.13% |
| 2025-09-12 | 28.00 | 29.39 | 27.65 | 28.36 | 28.13 | qfq | 6,009,260 | 172,303,853 | 1.21% |
| 2025-09-11 | 27.40 | 28.04 | 27.05 | 28.02 | 27.79 | qfq | 3,823,217 | 105,802,850 | 2.23% |
| 2025-09-10 | 27.26 | 28.12 | 27.23 | 27.41 | 27.19 | qfq | 3,150,812 | 86,916,331 | 0.55% |
| 2025-09-09 | 28.04 | 28.12 | 27.20 | 27.26 | 27.04 | qfq | 4,294,967 | 118,422,492 | -3.84% |
| 2025-09-08 | 27.01 | 28.78 | 26.88 | 28.35 | 28.12 | qfq | 6,496,520 | 182,271,761 | 4.23% |
| 2025-09-05 | 26.50 | 27.20 | 26.39 | 27.20 | 26.98 | qfq | 3,161,364 | 85,099,201 | 2.60% |
| 2025-09-04 | 27.25 | 27.49 | 26.12 | 26.51 | 26.30 | qfq | 4,266,343 | 114,545,855 | -2.03% |
| 2025-09-03 | 28.00 | 29.20 | 27.00 | 27.06 | 26.84 | qfq | 3,849,800 | 106,475,008 | -3.32% |
| 2025-09-02 | 28.01 | 28.23 | 26.62 | 27.99 | 27.76 | qfq | 7,597,087 | 207,914,617 | -0.36% |
| 2025-09-01 | 28.70 | 29.16 | 27.88 | 28.09 | 27.86 | qfq | 6,125,221 | 173,530,921 | -2.19% |
| 2025-08-29 | 30.45 | 30.58 | 28.61 | 28.72 | 28.49 | qfq | 8,489,664 | 247,194,474 | -4.90% |
| 2025-08-28 | 29.93 | 30.71 | 28.81 | 30.20 | 29.96 | qfq | 11,117,372 | 332,358,055 | -1.72% |
| 2025-08-27 | 29.42 | 31.80 | 29.25 | 30.73 | 30.48 | qfq | 13,408,132 | 407,710,094 | 4.59% |
| 2025-08-26 | 29.90 | 29.90 | 29.02 | 29.38 | 29.14 | qfq | 9,365,860 | 274,889,560 | -1.74% |
| 2025-08-25 | 28.58 | 31.10 | 28.51 | 29.90 | 29.66 | qfq | 13,398,627 | 400,919,223 | 5.65% |
| 2025-08-22 | 28.90 | 29.06 | 28.07 | 28.30 | 28.07 | qfq | 6,933,173 | 196,629,377 | -2.04% |
| 2025-08-21 | 28.21 | 30.49 | 27.72 | 28.89 | 28.66 | qfq | 10,585,798 | 307,036,194 | 2.48% |
| 2025-08-20 | 28.07 | 28.30 | 27.81 | 28.19 | 27.96 | qfq | 3,539,538 | 99,260,576 | -0.46% |
| 2025-08-19 | 27.85 | 28.45 | 27.31 | 28.32 | 28.09 | qfq | 5,904,293 | 165,027,708 | 0.96% |
| 2025-08-18 | 27.81 | 28.15 | 27.59 | 28.05 | 27.82 | qfq | 4,278,594 | 119,357,835 | 1.37% |
| 2025-08-15 | 27.12 | 27.72 | 27.08 | 27.67 | 27.45 | qfq | 3,040,477 | 83,758,673 | 1.99% |
| 2025-08-14 | 27.99 | 28.05 | 27.11 | 27.13 | 26.91 | qfq | 3,542,213 | 97,316,503 | -2.90% |
| 2025-08-13 | 28.01 | 28.17 | 27.60 | 27.94 | 27.71 | qfq | 3,559,920 | 99,103,463 | -0.21% |
| 2025-08-12 | 28.33 | 28.49 | 27.69 | 28.00 | 27.77 | qfq | 4,423,131 | 123,589,683 | -1.44% |
| 2025-08-11 | 27.24 | 28.66 | 27.24 | 28.41 | 28.18 | qfq | 7,680,146 | 216,506,062 | 4.18% |
| 2025-08-08 | 27.41 | 28.00 | 27.20 | 27.27 | 27.05 | qfq | 3,524,730 | 96,555,542 | -1.30% |
| 2025-08-07 | 27.70 | 27.95 | 27.29 | 27.63 | 27.41 | qfq | 5,198,778 | 143,288,001 | -0.47% |
| 2025-08-06 | 27.40 | 28.16 | 27.13 | 27.76 | 27.54 | qfq | 7,720,480 | 214,078,080 | 1.13% |
| 2025-08-05 | 26.38 | 27.76 | 26.30 | 27.45 | 27.23 | qfq | 8,077,532 | 220,023,170 | 4.06% |
| 2025-08-04 | 25.22 | 26.40 | 25.22 | 26.38 | 26.17 | qfq | 3,778,620 | 98,378,610 | 3.86% |
| 2025-08-01 | 25.22 | 25.51 | 25.16 | 25.40 | 25.20 | qfq | 1,986,020 | 50,380,569 | 0.79% |
| 2025-07-31 | 25.50 | 25.95 | 25.08 | 25.20 | 25.00 | qfq | 2,492,780 | 63,552,648 | -1.45% |
| 2025-07-30 | 26.01 | 26.09 | 25.32 | 25.57 | 25.36 | qfq | 2,359,358 | 60,524,275 | -1.96% |
| 2025-07-29 | 26.20 | 26.20 | 25.78 | 26.08 | 25.87 | qfq | 2,367,340 | 61,430,272 | -0.57% |
| 2025-07-28 | 26.11 | 26.30 | 26.03 | 26.23 | 26.02 | qfq | 2,407,921 | 63,008,105 | 0.69% |
| 2025-07-25 | 25.89 | 26.05 | 25.73 | 26.05 | 25.84 | qfq | 2,142,213 | 55,493,719 | 0.77% |
| 2025-07-24 | 25.80 | 26.24 | 25.79 | 25.85 | 25.64 | qfq | 2,327,939 | 60,262,764 | 0.19% |
| 2025-07-23 | 26.02 | 26.30 | 25.69 | 25.80 | 25.59 | qfq | 2,455,180 | 63,461,967 | -0.85% |
| 2025-07-22 | 26.26 | 26.63 | 25.84 | 26.02 | 25.81 | qfq | 3,440,280 | 89,984,292 | -1.06% |
| 2025-07-21 | 25.89 | 26.43 | 25.89 | 26.30 | 26.09 | qfq | 4,206,680 | 110,144,532 | 1.86% |
| 2025-07-18 | 25.75 | 25.90 | 25.54 | 25.82 | 25.61 | qfq | 2,968,440 | 76,325,590 | 0.27% |
| 2025-07-17 | 26.00 | 26.09 | 25.55 | 25.75 | 25.54 | qfq | 4,804,420 | 123,766,824 | 0.35% |
| 2025-07-16 | 25.16 | 25.89 | 25.05 | 25.66 | 25.45 | qfq | 4,205,980 | 107,460,782 | 1.91% |
| 2025-07-15 | 25.42 | 25.48 | 24.90 | 25.18 | 24.98 | qfq | 2,745,040 | 69,041,015 | -0.94% |
| 2025-07-14 | 25.18 | 25.55 | 25.03 | 25.42 | 25.21 | qfq | 3,182,400 | 80,749,291 | 1.44% |
| 2025-07-11 | 24.79 | 25.31 | 24.53 | 25.06 | 24.86 | qfq | 2,490,800 | 62,126,226 | 1.01% |
| 2025-07-10 | 24.72 | 24.90 | 24.37 | 24.81 | 24.61 | qfq | 1,882,700 | 46,402,700 | 0.00% |
| 2025-07-09 | 25.21 | 25.43 | 24.68 | 24.81 | 24.61 | qfq | 2,652,580 | 66,335,764 | -1.27% |
| 2025-07-08 | 24.84 | 25.15 | 24.67 | 25.13 | 24.93 | qfq | 2,084,240 | 52,116,452 | 1.66% |
| 2025-07-07 | 24.59 | 24.79 | 24.49 | 24.72 | 24.52 | qfq | 1,176,070 | 28,956,148 | 0.00% |
| 2025-07-04 | 25.08 | 25.08 | 24.66 | 24.72 | 24.52 | qfq | 1,678,640 | 41,675,350 | -1.32% |
| 2025-07-03 | 24.94 | 25.30 | 24.84 | 25.05 | 24.85 | qfq | 1,510,940 | 37,844,311 | 0.12% |
| 2025-07-02 | 25.28 | 25.60 | 24.75 | 25.02 | 24.82 | qfq | 2,217,800 | 55,510,948 | -1.50% |
| 2025-07-01 | 25.68 | 25.88 | 25.15 | 25.40 | 25.20 | qfq | 2,939,440 | 74,774,411 | -0.47% |
| 2025-06-30 | 24.63 | 25.92 | 24.56 | 25.52 | 25.31 | qfq | 4,801,840 | 122,447,492 | 3.57% |
| 2025-06-27 | 24.68 | 24.74 | 24.45 | 24.64 | 24.44 | qfq | 1,974,800 | 48,502,548 | 0.28% |
| 2025-06-26 | 24.50 | 24.90 | 24.38 | 24.57 | 24.37 | qfq | 2,596,160 | 64,040,698 | 0.37% |
| 2025-06-25 | 24.36 | 24.59 | 24.25 | 24.48 | 24.28 | qfq | 2,596,780 | 63,443,035 | 0.53% |
| 2025-06-24 | 23.37 | 24.39 | 23.28 | 24.35 | 24.15 | qfq | 3,313,937 | 79,730,705 | 5.05% |
| 2025-06-23 | 22.80 | 23.20 | 22.66 | 23.18 | 22.99 | qfq | 1,430,310 | 32,933,413 | 1.49% |
| 2025-06-20 | 23.41 | 23.60 | 22.82 | 22.84 | 22.66 | qfq | 1,689,833 | 38,993,173 | -1.93% |
| 2025-06-19 | 23.60 | 23.94 | 23.18 | 23.29 | 23.10 | qfq | 2,332,752 | 55,052,220 | -1.31% |
| 2025-06-18 | 23.54 | 23.65 | 23.30 | 23.60 | 23.41 | qfq | 1,456,767 | 34,174,012 | 0.38% |
| 2025-06-17 | 23.59 | 23.73 | 23.36 | 23.51 | 23.32 | qfq | 1,502,280 | 35,311,933 | -0.76% |
| 2025-06-16 | 23.51 | 23.90 | 23.48 | 23.69 | 23.50 | qfq | 1,596,260 | 37,840,636 | 0.30% |
| 2025-06-13 | 24.11 | 24.33 | 23.58 | 23.62 | 23.43 | qfq | 1,986,960 | 47,371,457 | -2.68% |
| 2025-06-12 | 24.51 | 24.56 | 24.06 | 24.27 | 24.07 | qfq | 1,768,380 | 43,025,248 | -0.45% |
| 2025-06-11 | 24.18 | 24.55 | 24.05 | 24.38 | 24.18 | qfq | 1,831,880 | 44,685,943 | 1.33% |
| 2025-06-10 | 24.61 | 24.68 | 23.82 | 24.06 | 23.87 | qfq | 2,835,800 | 68,717,352 | -2.51% |
| 2025-06-09 | 24.95 | 25.10 | 24.59 | 24.68 | 24.48 | qfq | 2,753,760 | 68,336,467 | -0.56% |
| 2025-06-06 | 24.63 | 25.12 | 24.51 | 24.82 | 24.62 | qfq | 2,649,351 | 65,657,189 | 0.28% |
| 2025-06-05 | 25.08 | 25.09 | 24.10 | 24.75 | 24.55 | qfq | 2,949,720 | 72,438,809 | -28.39% |
| 2025-06-04 | 34.37 | 34.83 | 34.25 | 34.56 | 24.42 | qfq | 1,455,500 | 50,354,540 | 0.52% |
| 2025-06-03 | 34.00 | 34.53 | 33.93 | 34.38 | 24.29 | qfq | 1,112,248 | 38,113,802 | 0.44% |
| 2025-05-30 | 34.87 | 34.90 | 34.01 | 34.23 | 24.18 | qfq | 1,494,300 | 51,261,257 | -1.50% |
| 2025-05-29 | 34.13 | 35.03 | 34.13 | 34.75 | 24.55 | qfq | 1,345,100 | 46,725,502 | 1.52% |
| 2025-05-28 | 34.33 | 34.74 | 34.11 | 34.23 | 24.18 | qfq | 1,209,900 | 41,624,163 | -0.35% |
| 2025-05-27 | 34.73 | 35.32 | 34.05 | 34.35 | 24.27 | qfq | 1,501,200 | 51,837,555 | -1.09% |
| 2025-05-26 | 34.37 | 34.88 | 34.36 | 34.73 | 24.54 | qfq | 1,190,900 | 41,232,415 | 0.67% |
| 2025-05-23 | 34.77 | 35.55 | 34.45 | 34.50 | 24.37 | qfq | 1,649,302 | 57,629,307 | -0.69% |
| 2025-05-22 | 35.11 | 35.67 | 34.68 | 34.74 | 24.54 | qfq | 1,697,026 | 59,544,543 | -1.08% |
| 2025-05-21 | 35.69 | 35.83 | 34.83 | 35.12 | 24.81 | qfq | 1,557,007 | 54,821,150 | -1.68% |
| 2025-05-20 | 35.50 | 35.78 | 35.11 | 35.72 | 25.24 | qfq | 1,423,600 | 50,512,258 | 0.62% |
| 2025-05-19 | 35.90 | 35.90 | 35.05 | 35.50 | 25.08 | qfq | 1,775,500 | 62,897,892 | -0.92% |
| 2025-05-16 | 35.18 | 36.58 | 35.18 | 35.83 | 25.31 | qfq | 2,337,402 | 84,395,607 | 1.07% |
| 2025-05-15 | 35.56 | 35.88 | 35.20 | 35.45 | 25.04 | qfq | 1,708,200 | 60,629,460 | -0.67% |
| 2025-05-14 | 36.04 | 36.60 | 35.43 | 35.69 | 25.21 | qfq | 2,378,600 | 85,074,261 | -1.35% |
| 2025-05-13 | 36.85 | 37.11 | 36.10 | 36.18 | 25.56 | qfq | 2,541,500 | 92,710,073 | -0.74% |
| 2025-05-12 | 35.79 | 36.90 | 35.79 | 36.45 | 25.75 | qfq | 3,355,707 | 121,870,512 | 2.42% |
| 2025-05-09 | 36.04 | 36.18 | 35.07 | 35.59 | 25.14 | qfq | 3,457,743 | 122,694,538 | -1.22% |
| 2025-05-08 | 36.04 | 36.74 | 35.60 | 36.03 | 25.45 | qfq | 4,187,648 | 151,441,950 | 0.00% |
| 2025-05-07 | 35.54 | 36.99 | 35.15 | 36.03 | 25.45 | qfq | 5,952,343 | 215,427,398 | 2.45% |
| 2025-05-06 | 34.72 | 35.35 | 34.36 | 35.17 | 24.85 | qfq | 4,967,636 | 173,072,730 | 1.33% |
| 2025-04-30 | 32.39 | 35.45 | 32.38 | 34.71 | 24.52 | qfq | 5,696,836 | 195,172,669 | 6.87% |
| 2025-04-29 | 31.02 | 32.55 | 31.02 | 32.48 | 22.95 | qfq | 3,685,995 | 117,614,972 | 5.97% |
| 2025-04-28 | 30.50 | 30.77 | 30.20 | 30.65 | 21.65 | qfq | 1,701,300 | 51,916,647 | 0.49% |
| 2025-04-25 | 30.39 | 30.68 | 30.10 | 30.50 | 21.55 | qfq | 1,333,500 | 40,564,969 | 0.36% |
| 2025-04-24 | 30.47 | 31.11 | 30.13 | 30.39 | 21.47 | qfq | 1,616,558 | 49,436,223 | -0.95% |
| 2025-04-23 | 29.86 | 30.95 | 29.80 | 30.68 | 21.67 | qfq | 2,445,558 | 74,514,392 | 3.65% |
| 2025-04-22 | 29.90 | 29.90 | 29.30 | 29.60 | 20.91 | qfq | 1,263,600 | 37,460,054 | -0.84% |
| 2025-04-21 | 29.20 | 29.95 | 28.91 | 29.85 | 21.09 | qfq | 1,389,300 | 41,175,408 | 2.23% |
| 2025-04-18 | 29.35 | 29.58 | 28.92 | 29.20 | 20.63 | qfq | 1,102,500 | 32,192,093 | -0.51% |
| 2025-04-17 | 29.23 | 29.86 | 29.08 | 29.35 | 20.73 | qfq | 1,300,000 | 38,393,148 | -0.24% |
| 2025-04-16 | 30.04 | 30.23 | 28.88 | 29.42 | 20.78 | qfq | 1,923,100 | 56,765,060 | -2.74% |
| 2025-04-15 | 29.85 | 30.42 | 29.50 | 30.25 | 21.37 | qfq | 1,597,600 | 47,972,121 | 1.20% |
| 2025-04-14 | 29.94 | 30.48 | 29.68 | 29.89 | 21.12 | qfq | 2,019,600 | 60,740,545 | 1.49% |
| 2025-04-11 | 28.57 | 29.91 | 28.57 | 29.45 | 20.81 | qfq | 2,549,600 | 74,999,318 | 1.55% |
| 2025-04-10 | 29.03 | 29.85 | 28.51 | 29.00 | 20.49 | qfq | 3,254,400 | 95,419,305 | 2.65% |
| 2025-04-09 | 26.16 | 28.30 | 24.24 | 28.25 | 19.96 | qfq | 3,905,600 | 104,671,711 | 3.97% |
| 2025-04-08 | 27.31 | 28.10 | 25.97 | 27.17 | 19.19 | qfq | 3,370,700 | 91,028,275 | 1.84% |
| 2025-04-07 | 30.10 | 30.66 | 26.68 | 26.68 | 18.85 | qfq | 4,264,500 | 119,258,424 | -20.00% |
| 2025-04-03 | 34.12 | 35.07 | 32.86 | 33.35 | 23.56 | qfq | 3,627,600 | 123,136,567 | -2.49% |
| 2025-04-02 | 32.39 | 35.09 | 32.26 | 34.20 | 24.16 | qfq | 4,351,300 | 147,896,379 | 5.65% |
| 2025-04-01 | 33.01 | 33.20 | 32.20 | 32.37 | 22.87 | qfq | 1,547,100 | 50,352,369 | -1.04% |
| 2025-03-31 | 33.80 | 33.80 | 31.81 | 32.71 | 23.11 | qfq | 2,570,200 | 83,616,242 | -3.22% |
| 2025-03-28 | 34.50 | 35.13 | 33.80 | 33.80 | 23.88 | qfq | 2,078,700 | 71,135,890 | -2.17% |
| 2025-03-27 | 35.13 | 35.87 | 34.10 | 34.55 | 24.41 | qfq | 2,011,700 | 69,950,842 | -2.29% |
| 2025-03-26 | 35.01 | 36.17 | 34.89 | 35.36 | 24.98 | qfq | 2,254,500 | 80,368,528 | 0.94% |
| 2025-03-25 | 35.19 | 36.07 | 34.88 | 35.03 | 24.75 | qfq | 2,284,522 | 80,722,795 | -0.99% |
| 2025-03-24 | 36.50 | 36.80 | 34.33 | 35.38 | 25.00 | qfq | 3,592,800 | 127,516,629 | -4.09% |
| 2025-03-21 | 38.60 | 38.60 | 36.42 | 36.89 | 26.06 | qfq | 5,486,446 | 204,339,249 | -6.13% |
| 2025-03-20 | 37.78 | 39.92 | 37.00 | 39.30 | 27.76 | qfq | 7,701,648 | 296,243,390 | 2.93% |
| 2025-03-19 | 37.17 | 39.60 | 36.95 | 38.18 | 26.97 | qfq | 7,952,210 | 305,374,222 | 3.83% |
| 2025-03-18 | 36.25 | 37.10 | 36.00 | 36.77 | 25.98 | qfq | 2,938,782 | 107,442,098 | 1.32% |
| 2025-03-17 | 36.10 | 36.44 | 35.71 | 36.29 | 25.64 | qfq | 2,342,700 | 84,564,005 | 0.53% |
| 2025-03-14 | 35.61 | 36.30 | 35.01 | 36.10 | 25.50 | qfq | 3,260,858 | 116,641,484 | 1.83% |
| 2025-03-13 | 36.98 | 36.98 | 34.88 | 35.45 | 25.04 | qfq | 3,751,976 | 133,605,167 | -4.37% |
| 2025-03-12 | 37.30 | 37.39 | 36.60 | 37.07 | 26.19 | qfq | 3,258,776 | 120,434,211 | 0.05% |
| 2025-03-11 | 36.28 | 37.86 | 36.28 | 37.05 | 26.17 | qfq | 4,265,893 | 158,102,769 | -0.27% |
| 2025-03-10 | 36.33 | 37.99 | 36.33 | 37.15 | 26.25 | qfq | 4,950,559 | 184,264,116 | 2.26% |
| 2025-03-07 | 35.79 | 36.93 | 35.46 | 36.33 | 25.67 | qfq | 4,084,700 | 147,778,840 | 0.92% |
| 2025-03-06 | 35.52 | 36.48 | 35.28 | 36.00 | 25.43 | qfq | 3,925,700 | 141,410,065 | 2.07% |
| 2025-03-05 | 34.65 | 35.40 | 34.25 | 35.27 | 24.92 | qfq | 3,212,100 | 112,118,639 | 1.58% |
| 2025-03-04 | 33.97 | 35.42 | 33.72 | 34.72 | 24.53 | qfq | 3,580,200 | 124,803,783 | 2.27% |
| 2025-03-03 | 34.10 | 34.54 | 33.17 | 33.95 | 23.98 | qfq | 3,193,299 | 108,446,267 | 0.33% |
| 2025-02-28 | 36.79 | 36.80 | 33.81 | 33.84 | 23.91 | qfq | 4,863,000 | 169,533,456 | -8.42% |
| 2025-02-27 | 37.43 | 38.14 | 36.03 | 36.95 | 26.10 | qfq | 5,944,208 | 220,097,437 | -2.46% |
| 2025-02-26 | 37.12 | 39.70 | 36.67 | 37.88 | 26.76 | qfq | 8,419,477 | 321,714,359 | 3.10% |
| 2025-02-25 | 35.00 | 37.66 | 34.95 | 36.74 | 25.96 | qfq | 7,319,276 | 269,339,468 | 2.54% |
| 2025-02-24 | 36.10 | 36.37 | 35.15 | 35.83 | 25.31 | qfq | 4,663,100 | 166,526,983 | -0.25% |
| 2025-02-21 | 35.15 | 36.45 | 34.89 | 35.92 | 25.38 | qfq | 5,931,500 | 212,082,926 | 2.19% |
| 2025-02-20 | 34.76 | 35.77 | 34.71 | 35.15 | 24.83 | qfq | 6,579,601 | 231,654,456 | 0.57% |
| 2025-02-19 | 32.75 | 35.01 | 32.70 | 34.95 | 24.69 | qfq | 7,583,700 | 261,598,419 | 6.33% |
| 2025-02-18 | 33.60 | 34.17 | 32.62 | 32.87 | 23.22 | qfq | 3,659,600 | 122,689,461 | -1.50% |
| 2025-02-17 | 32.61 | 33.55 | 32.58 | 33.37 | 23.57 | qfq | 3,241,812 | 107,639,399 | 1.58% |
| 2025-02-14 | 32.84 | 33.26 | 32.57 | 32.85 | 23.21 | qfq | 2,997,300 | 98,633,983 | -0.27% |
| 2025-02-13 | 34.60 | 34.60 | 32.89 | 32.94 | 23.27 | qfq | 5,564,300 | 185,969,850 | -5.10% |
| 2025-02-12 | 34.62 | 35.09 | 34.23 | 34.71 | 24.52 | qfq | 3,901,491 | 135,225,522 | -0.26% |
| 2025-02-11 | 35.13 | 35.20 | 34.34 | 34.80 | 24.59 | qfq | 4,280,671 | 148,491,289 | -1.14% |
| 2025-02-10 | 34.36 | 35.20 | 33.81 | 35.20 | 24.87 | qfq | 5,771,714 | 199,286,935 | 2.21% |
| 2025-02-07 | 34.75 | 35.18 | 33.88 | 34.44 | 24.33 | qfq | 7,569,729 | 261,654,170 | -1.09% |
| 2025-02-06 | 33.46 | 34.94 | 33.30 | 34.82 | 24.60 | qfq | 7,970,829 | 274,671,899 | 3.91% |
| 2025-02-05 | 33.50 | 34.03 | 33.33 | 33.51 | 23.67 | qfq | 4,893,900 | 164,677,927 | 1.33% |
| 2025-01-27 | 34.38 | 34.98 | 33.03 | 33.07 | 23.36 | qfq | 5,262,287 | 177,334,543 | -3.70% |
| 2025-01-24 | 33.41 | 35.13 | 33.08 | 34.34 | 24.26 | qfq | 7,740,187 | 263,496,046 | 2.26% |
| 2025-01-23 | 34.44 | 34.88 | 33.42 | 33.58 | 23.72 | qfq | 8,216,012 | 281,286,299 | -1.52% |
| 2025-01-22 | 36.43 | 37.25 | 33.90 | 34.10 | 24.09 | qfq | 13,995,175 | 494,040,285 | -5.25% |
| 2025-01-21 | 30.10 | 35.99 | 30.07 | 35.99 | 25.43 | qfq | 9,585,842 | 319,902,345 | 20.01% |
| 2025-01-20 | 30.18 | 30.34 | 29.53 | 29.99 | 21.19 | qfq | 2,050,330 | 61,382,144 | 0.20% |
| 2025-01-17 | 29.50 | 30.49 | 29.48 | 29.93 | 21.14 | qfq | 1,853,508 | 55,505,715 | 1.11% |
| 2025-01-16 | 30.04 | 30.56 | 29.26 | 29.60 | 20.91 | qfq | 2,452,400 | 73,246,070 | -1.40% |
| 2025-01-15 | 30.42 | 30.79 | 29.89 | 30.02 | 21.21 | qfq | 2,476,700 | 74,934,582 | -1.51% |
| 2025-01-14 | 28.90 | 30.51 | 28.59 | 30.48 | 21.53 | qfq | 3,323,500 | 99,638,293 | 5.76% |
| 2025-01-13 | 28.00 | 29.67 | 27.57 | 28.82 | 20.36 | qfq | 2,200,000 | 63,093,125 | 0.35% |
| 2025-01-10 | 28.90 | 30.15 | 28.65 | 28.72 | 20.29 | qfq | 3,083,687 | 90,662,756 | -0.97% |
| 2025-01-09 | 28.21 | 29.40 | 28.18 | 29.00 | 20.49 | qfq | 3,026,548 | 87,797,337 | 2.76% |
| 2025-01-08 | 27.90 | 28.78 | 26.81 | 28.22 | 19.94 | qfq | 2,844,800 | 79,554,963 | 1.07% |
| 2025-01-07 | 26.83 | 27.92 | 26.77 | 27.92 | 19.72 | qfq | 2,241,000 | 61,231,676 | 4.77% |
| 2025-01-06 | 27.01 | 27.29 | 26.09 | 26.65 | 18.83 | qfq | 1,451,950 | 38,854,318 | -0.93% |
| 2025-01-03 | 28.98 | 29.10 | 26.80 | 26.90 | 19.00 | qfq | 2,575,287 | 71,450,887 | -6.60% |
| 2025-01-02 | 29.38 | 29.98 | 28.40 | 28.80 | 20.35 | qfq | 2,281,600 | 66,310,488 | -1.81% |
| 2024-12-31 | 30.89 | 31.39 | 29.33 | 29.33 | 20.72 | qfq | 2,557,713 | 77,056,776 | -5.66% |
| 2024-12-30 | 31.40 | 31.67 | 30.42 | 31.09 | 21.96 | qfq | 2,311,898 | 71,954,675 | -1.86% |
| 2024-12-27 | 32.00 | 32.25 | 31.41 | 31.68 | 22.38 | qfq | 3,495,200 | 111,287,333 | -1.15% |
| 2024-12-26 | 30.40 | 32.20 | 30.21 | 32.05 | 22.64 | qfq | 4,620,628 | 146,518,944 | 4.26% |
| 2024-12-25 | 30.47 | 31.25 | 29.30 | 30.74 | 21.72 | qfq | 3,553,762 | 108,184,976 | 1.49% |
| 2024-12-24 | 30.41 | 31.50 | 29.71 | 30.29 | 21.40 | qfq | 2,776,000 | 84,474,518 | 1.99% |
| 2024-12-23 | 31.25 | 31.48 | 29.52 | 29.70 | 20.98 | qfq | 3,711,100 | 112,804,766 | -5.41% |
| 2024-12-20 | 30.56 | 31.80 | 30.51 | 31.40 | 22.18 | qfq | 3,936,080 | 123,698,423 | 2.41% |
| 2024-12-19 | 30.28 | 31.30 | 30.00 | 30.66 | 21.66 | qfq | 3,544,600 | 108,590,269 | -0.68% |
| 2024-12-18 | 31.56 | 32.05 | 30.28 | 30.87 | 21.81 | qfq | 4,754,848 | 146,520,548 | -1.88% |
| 2024-12-17 | 33.88 | 34.08 | 31.20 | 31.46 | 22.23 | qfq | 7,022,500 | 227,088,033 | -10.32% |
| 2024-12-16 | 33.21 | 35.98 | 32.48 | 35.08 | 24.78 | qfq | 11,201,363 | 386,506,497 | 3.45% |
| 2024-12-13 | 31.77 | 37.25 | 31.63 | 33.91 | 23.96 | qfq | 10,897,790 | 374,313,837 | 6.30% |
| 2024-12-12 | 32.88 | 33.91 | 31.68 | 31.90 | 22.54 | qfq | 5,391,300 | 174,575,614 | -3.16% |
| 2024-12-11 | 31.96 | 33.50 | 30.97 | 32.94 | 23.27 | qfq | 6,902,220 | 223,177,968 | 2.30% |
| 2024-12-10 | 31.94 | 33.25 | 31.61 | 32.20 | 22.75 | qfq | 6,978,623 | 227,685,738 | 2.22% |
| 2024-12-09 | 30.35 | 32.45 | 30.35 | 31.50 | 22.25 | qfq | 5,270,028 | 165,573,486 | 1.91% |
| 2024-12-06 | 31.85 | 31.85 | 30.44 | 30.91 | 21.84 | qfq | 5,398,100 | 166,673,338 | -2.95% |
| 2024-12-05 | 30.82 | 31.85 | 30.50 | 31.85 | 22.50 | qfq | 6,163,295 | 192,885,132 | 3.11% |
| 2024-12-04 | 30.30 | 31.78 | 30.01 | 30.89 | 21.82 | qfq | 5,913,423 | 183,261,058 | 1.38% |
| 2024-12-03 | 30.13 | 31.31 | 29.85 | 30.47 | 21.53 | qfq | 4,956,923 | 152,154,871 | 1.50% |
| 2024-12-02 | 29.63 | 30.49 | 29.33 | 30.02 | 21.21 | qfq | 3,988,200 | 119,928,123 | 2.18% |
| 2024-11-29 | 27.76 | 29.67 | 27.65 | 29.38 | 20.76 | qfq | 3,370,100 | 96,744,344 | 5.91% |
| 2024-11-28 | 28.49 | 28.65 | 27.67 | 27.74 | 19.60 | qfq | 1,890,453 | 53,063,894 | -2.91% |
| 2024-11-27 | 27.91 | 28.57 | 27.20 | 28.57 | 20.18 | qfq | 1,767,900 | 49,208,100 | 1.46% |
| 2024-11-26 | 28.98 | 29.05 | 28.00 | 28.16 | 19.89 | qfq | 1,502,100 | 42,807,482 | -2.66% |
| 2024-11-25 | 28.46 | 28.98 | 27.72 | 28.93 | 20.44 | qfq | 2,004,900 | 57,009,095 | 2.23% |
| 2024-11-22 | 29.51 | 30.00 | 27.99 | 28.30 | 19.99 | qfq | 2,833,700 | 82,555,731 | -4.17% |
| 2024-11-21 | 29.87 | 30.41 | 29.06 | 29.53 | 20.86 | qfq | 2,259,600 | 66,892,653 | -1.30% |
| 2024-11-20 | 29.20 | 30.08 | 29.05 | 29.92 | 21.14 | qfq | 2,656,256 | 79,177,086 | 1.77% |
| 2024-11-19 | 27.67 | 29.44 | 27.67 | 29.40 | 20.77 | qfq | 2,891,095 | 82,791,547 | 6.29% |
| 2024-11-18 | 28.80 | 29.14 | 27.41 | 27.66 | 19.54 | qfq | 2,338,800 | 65,899,178 | -3.62% |
| 2024-11-15 | 29.39 | 29.90 | 28.70 | 28.70 | 20.28 | qfq | 2,119,373 | 62,171,982 | -2.38% |
| 2024-11-14 | 30.35 | 30.77 | 29.23 | 29.40 | 20.77 | qfq | 2,510,100 | 74,989,080 | -4.20% |
| 2024-11-13 | 31.00 | 31.00 | 29.67 | 30.69 | 21.68 | qfq | 3,153,100 | 95,458,568 | -1.79% |
| 2024-11-12 | 32.07 | 32.10 | 30.60 | 31.25 | 22.08 | qfq | 5,878,320 | 183,958,217 | -4.64% |
| 2024-11-11 | 30.00 | 32.98 | 29.68 | 32.77 | 23.15 | qfq | 7,530,010 | 236,819,236 | 9.31% |
| 2024-11-08 | 29.80 | 31.18 | 29.80 | 29.98 | 21.18 | qfq | 4,840,700 | 147,316,861 | 1.15% |
| 2024-11-07 | 29.60 | 29.90 | 29.00 | 29.64 | 20.94 | qfq | 3,738,600 | 109,947,459 | 0.14% |
| 2024-11-06 | 29.59 | 30.39 | 29.43 | 29.60 | 20.91 | qfq | 5,577,316 | 166,880,594 | 0.07% |
| 2024-11-05 | 28.96 | 29.80 | 28.50 | 29.58 | 20.90 | qfq | 5,116,700 | 149,919,405 | 2.18% |
| 2024-11-04 | 26.99 | 29.18 | 26.99 | 28.95 | 20.45 | qfq | 4,827,732 | 138,016,818 | 8.31% |
| 2024-11-01 | 28.25 | 28.25 | 26.60 | 26.73 | 18.88 | qfq | 2,507,100 | 68,042,373 | -5.01% |
| 2024-10-31 | 28.05 | 28.76 | 27.90 | 28.14 | 19.88 | qfq | 2,454,800 | 69,488,762 | 0.39% |
| 2024-10-30 | 28.03 | 28.51 | 27.62 | 28.03 | 19.80 | qfq | 2,043,700 | 57,255,969 | -1.09% |
| 2024-10-29 | 29.64 | 29.70 | 28.24 | 28.34 | 20.02 | qfq | 3,843,885 | 111,068,134 | -3.28% |
| 2024-10-28 | 28.88 | 29.80 | 28.31 | 29.30 | 20.70 | qfq | 4,036,369 | 117,714,153 | 2.63% |
| 2024-10-25 | 27.78 | 28.57 | 27.77 | 28.55 | 20.17 | qfq | 2,457,000 | 69,263,053 | 2.85% |
| 2024-10-24 | 28.01 | 28.33 | 27.42 | 27.76 | 19.61 | qfq | 2,221,485 | 61,690,573 | -2.18% |
| 2024-10-23 | 28.70 | 28.96 | 28.22 | 28.38 | 20.05 | qfq | 2,462,069 | 70,565,898 | -1.22% |
| 2024-10-22 | 28.38 | 29.30 | 28.20 | 28.73 | 20.30 | qfq | 3,380,255 | 96,948,225 | 0.63% |
| 2024-10-21 | 28.34 | 28.98 | 27.89 | 28.55 | 20.17 | qfq | 3,803,086 | 108,420,105 | 2.88% |
| 2024-10-18 | 26.54 | 28.42 | 26.40 | 27.75 | 19.60 | qfq | 3,274,112 | 90,007,210 | 4.52% |
| 2024-10-17 | 26.59 | 27.18 | 26.45 | 26.55 | 18.76 | qfq | 2,025,700 | 54,322,721 | 0.38% |
| 2024-10-16 | 26.31 | 26.88 | 26.13 | 26.45 | 18.69 | qfq | 1,867,700 | 49,472,023 | -0.71% |
| 2024-10-15 | 26.90 | 27.77 | 26.58 | 26.64 | 18.82 | qfq | 2,999,400 | 81,617,541 | -1.88% |
| 2024-10-14 | 26.06 | 27.24 | 25.72 | 27.15 | 19.18 | qfq | 3,128,669 | 82,974,793 | 4.79% |
| 2024-10-11 | 28.10 | 28.10 | 25.68 | 25.91 | 18.30 | qfq | 4,445,547 | 118,145,687 | -7.79% |
| 2024-10-10 | 29.51 | 30.33 | 27.88 | 28.10 | 19.85 | qfq | 4,474,943 | 129,084,386 | -3.44% |
| 2024-10-09 | 30.00 | 31.81 | 28.60 | 29.10 | 20.56 | qfq | 6,222,858 | 188,669,890 | -7.62% |
| 2024-10-08 | 31.27 | 31.80 | 28.35 | 31.50 | 22.25 | qfq | 9,114,770 | 274,836,357 | 18.47% |
| 2024-09-30 | 24.71 | 27.27 | 23.68 | 26.59 | 18.79 | qfq | 6,584,416 | 168,673,612 | 12.29% |
| 2024-09-27 | 22.62 | 23.87 | 22.55 | 23.68 | 16.73 | qfq | 2,988,392 | 69,349,679 | 6.28% |
| 2024-09-26 | 21.82 | 22.29 | 21.71 | 22.28 | 15.74 | qfq | 1,388,250 | 30,638,289 | 2.01% |
| 2024-09-25 | 21.82 | 22.33 | 21.80 | 21.84 | 15.43 | qfq | 1,862,350 | 41,154,715 | 0.51% |
| 2024-09-24 | 21.15 | 21.73 | 20.92 | 21.73 | 15.35 | qfq | 1,443,400 | 30,961,789 | 2.74% |
| 2024-09-23 | 21.09 | 21.32 | 20.88 | 21.15 | 14.94 | qfq | 499,268 | 10,555,730 | -0.05% |
| 2024-09-20 | 21.26 | 21.57 | 21.01 | 21.16 | 14.95 | qfq | 567,393 | 12,006,581 | -0.80% |
| 2024-09-19 | 21.30 | 21.64 | 21.11 | 21.33 | 15.07 | qfq | 944,300 | 20,216,523 | 0.66% |
| 2024-09-18 | 21.37 | 21.47 | 20.67 | 21.19 | 14.97 | qfq | 970,200 | 20,332,961 | -0.28% |
| 2024-09-13 | 21.81 | 21.81 | 21.17 | 21.25 | 15.01 | qfq | 868,600 | 18,595,484 | -2.43% |
| 2024-09-12 | 22.20 | 22.27 | 21.73 | 21.78 | 15.39 | qfq | 553,162 | 12,160,042 | -0.95% |
| 2024-09-11 | 22.26 | 22.35 | 21.95 | 21.99 | 15.54 | qfq | 567,800 | 12,559,191 | -1.21% |
| 2024-09-10 | 22.09 | 22.44 | 21.70 | 22.26 | 15.73 | qfq | 893,900 | 19,706,288 | 0.77% |
| 2024-09-09 | 21.80 | 22.10 | 21.00 | 22.09 | 15.61 | qfq | 996,353 | 21,679,266 | 0.59% |
| 2024-09-06 | 22.90 | 22.90 | 21.91 | 21.96 | 15.51 | qfq | 1,530,068 | 34,099,567 | -3.77% |
| 2024-09-05 | 22.90 | 23.15 | 22.60 | 22.82 | 16.12 | qfq | 1,124,000 | 25,703,179 | -0.35% |
| 2024-09-04 | 22.98 | 23.05 | 22.45 | 22.90 | 16.18 | qfq | 1,258,600 | 28,664,152 | -1.08% |
| 2024-09-03 | 22.98 | 23.30 | 22.80 | 23.15 | 16.35 | qfq | 1,087,500 | 25,109,581 | 1.14% |
| 2024-09-02 | 24.00 | 24.05 | 22.85 | 22.89 | 16.17 | qfq | 1,935,093 | 45,296,937 | -4.82% |
| 2024-08-30 | 23.70 | 24.50 | 23.60 | 24.05 | 16.99 | qfq | 2,269,799 | 54,811,414 | 1.82% |
| 2024-08-29 | 22.95 | 23.69 | 22.81 | 23.62 | 16.69 | qfq | 1,446,261 | 33,816,473 | 2.21% |
| 2024-08-28 | 23.20 | 23.48 | 22.62 | 23.11 | 16.33 | qfq | 1,329,468 | 30,670,234 | -0.34% |
| 2024-08-27 | 24.00 | 24.00 | 23.16 | 23.19 | 16.38 | qfq | 1,361,961 | 31,869,157 | -2.85% |
| 2024-08-26 | 23.65 | 24.15 | 23.65 | 23.87 | 16.86 | qfq | 1,276,500 | 30,443,740 | 0.55% |
| 2024-08-23 | 23.36 | 23.88 | 22.88 | 23.74 | 16.77 | qfq | 1,743,999 | 40,792,612 | 0.13% |
| 2024-08-22 | 25.07 | 25.09 | 23.57 | 23.71 | 16.75 | qfq | 3,165,244 | 77,000,666 | -5.65% |
| 2024-08-21 | 24.25 | 25.18 | 23.88 | 25.13 | 17.75 | qfq | 3,271,883 | 80,896,755 | 3.63% |
| 2024-08-20 | 24.49 | 24.50 | 23.75 | 24.25 | 17.13 | qfq | 1,777,178 | 42,670,086 | -1.10% |
| 2024-08-19 | 24.81 | 25.17 | 24.28 | 24.52 | 17.32 | qfq | 2,571,600 | 63,574,566 | -0.97% |
| 2024-08-16 | 24.44 | 25.00 | 24.44 | 24.76 | 17.49 | qfq | 2,763,785 | 68,390,775 | 0.65% |
| 2024-08-15 | 24.05 | 24.63 | 23.71 | 24.60 | 17.38 | qfq | 2,430,800 | 59,196,411 | 2.54% |
| 2024-08-14 | 23.88 | 24.23 | 23.78 | 23.99 | 16.95 | qfq | 1,428,700 | 34,294,259 | 0.25% |
| 2024-08-13 | 23.45 | 23.98 | 23.45 | 23.93 | 16.91 | qfq | 1,407,802 | 33,435,020 | 1.53% |
| 2024-08-12 | 23.62 | 24.00 | 23.19 | 23.57 | 16.65 | qfq | 1,474,500 | 34,735,021 | -0.88% |
| 2024-08-09 | 23.98 | 24.59 | 23.72 | 23.78 | 16.80 | qfq | 1,837,700 | 44,405,819 | -0.50% |
| 2024-08-08 | 24.60 | 24.70 | 23.58 | 23.90 | 16.88 | qfq | 2,134,900 | 51,081,513 | -3.12% |
| 2024-08-07 | 24.67 | 25.70 | 24.53 | 24.67 | 17.43 | qfq | 2,834,300 | 70,615,211 | 1.11% |
| 2024-08-06 | 23.62 | 24.83 | 23.52 | 24.40 | 17.24 | qfq | 2,588,500 | 62,811,417 | 4.36% |
| 2024-08-05 | 24.60 | 24.70 | 23.34 | 23.38 | 16.52 | qfq | 2,576,200 | 61,890,931 | -5.11% |
| 2024-08-02 | 25.38 | 25.40 | 24.51 | 24.64 | 17.41 | qfq | 2,859,900 | 71,367,801 | -3.33% |
| 2024-08-01 | 25.56 | 26.07 | 25.35 | 25.49 | 18.01 | qfq | 3,618,652 | 92,735,341 | -0.70% |
| 2024-07-31 | 24.92 | 25.95 | 24.72 | 25.67 | 18.14 | qfq | 4,322,640 | 110,276,700 | 3.51% |
| 2024-07-30 | 24.66 | 25.30 | 24.49 | 24.80 | 17.52 | qfq | 3,710,863 | 92,549,924 | -0.08% |
| 2024-07-29 | 24.98 | 25.02 | 24.48 | 24.82 | 17.53 | qfq | 3,064,103 | 75,881,041 | -0.88% |
| 2024-07-26 | 23.92 | 25.06 | 23.72 | 25.04 | 17.69 | qfq | 5,647,835 | 138,266,346 | 3.00% |
| 2024-07-25 | 23.98 | 24.80 | 23.35 | 24.31 | 17.17 | qfq | 6,515,969 | 157,112,087 | 6.44% |
| 2024-07-24 | 22.64 | 23.20 | 22.56 | 22.84 | 16.14 | qfq | 1,871,500 | 42,801,041 | -0.52% |
| 2024-07-23 | 23.94 | 24.08 | 22.80 | 22.96 | 16.22 | qfq | 2,404,700 | 56,260,267 | -3.93% |
| 2024-07-22 | 23.54 | 24.03 | 23.53 | 23.90 | 16.88 | qfq | 1,604,102 | 38,218,712 | 1.31% |
| 2024-07-19 | 23.13 | 23.95 | 22.93 | 23.59 | 16.67 | qfq | 2,083,700 | 49,188,605 | 1.20% |
| 2024-07-18 | 23.62 | 23.99 | 22.55 | 23.31 | 16.47 | qfq | 3,674,735 | 84,791,229 | -3.52% |
| 2024-07-17 | 25.28 | 25.30 | 24.15 | 24.16 | 17.07 | qfq | 3,312,391 | 81,242,382 | -4.58% |
| 2024-07-16 | 25.00 | 25.52 | 24.78 | 25.32 | 17.89 | qfq | 2,897,900 | 73,031,662 | -0.28% |
| 2024-07-15 | 25.66 | 26.07 | 24.90 | 25.39 | 17.94 | qfq | 3,898,494 | 98,838,143 | -1.63% |
| 2024-07-12 | 25.96 | 26.12 | 25.28 | 25.81 | 18.23 | qfq | 5,884,632 | 150,863,296 | -2.16% |
| 2024-07-11 | 25.60 | 27.89 | 24.80 | 26.38 | 18.64 | qfq | 9,586,485 | 247,385,139 | 11.54% |
| 2024-07-10 | 23.45 | 24.18 | 23.30 | 23.65 | 16.71 | qfq | 2,580,631 | 61,406,842 | 0.21% |
| 2024-07-09 | 22.56 | 23.62 | 22.26 | 23.60 | 16.67 | qfq | 2,301,102 | 53,060,430 | 5.12% |
| 2024-07-08 | 23.15 | 23.39 | 22.43 | 22.45 | 15.86 | qfq | 1,897,185 | 43,046,138 | -4.06% |
| 2024-07-05 | 23.08 | 23.50 | 22.20 | 23.40 | 16.53 | qfq | 3,469,332 | 79,294,874 | -1.27% |
| 2024-07-04 | 23.47 | 25.08 | 23.40 | 23.70 | 16.74 | qfq | 5,046,761 | 122,197,314 | 1.85% |
| 2024-07-03 | 23.86 | 23.97 | 23.03 | 23.27 | 16.44 | qfq | 1,371,550 | 31,993,242 | -1.77% |
| 2024-07-02 | 24.15 | 24.27 | 23.59 | 23.69 | 16.74 | qfq | 1,673,159 | 39,908,507 | -1.86% |
| 2024-07-01 | 23.98 | 24.35 | 23.18 | 24.14 | 17.05 | qfq | 2,426,550 | 57,756,978 | -0.17% |
| 2024-06-28 | 23.27 | 24.54 | 23.05 | 24.18 | 17.08 | qfq | 2,972,300 | 71,610,469 | 3.87% |
| 2024-06-27 | 23.71 | 24.28 | 23.25 | 23.28 | 16.45 | qfq | 2,028,500 | 48,494,129 | -1.94% |
| 2024-06-26 | 22.71 | 23.76 | 22.31 | 23.74 | 16.77 | qfq | 1,825,700 | 42,354,950 | 4.35% |
| 2024-06-25 | 22.42 | 23.26 | 22.42 | 22.75 | 16.07 | qfq | 1,788,800 | 41,018,193 | 1.47% |
| 2024-06-24 | 23.43 | 23.43 | 22.31 | 22.42 | 15.84 | qfq | 1,485,702 | 33,718,225 | -4.27% |
| 2024-06-21 | 23.51 | 23.69 | 23.28 | 23.42 | 16.55 | qfq | 1,035,300 | 24,267,098 | -1.31% |
| 2024-06-20 | 24.31 | 24.81 | 23.66 | 23.73 | 16.76 | qfq | 1,763,900 | 42,510,466 | -2.71% |
| 2024-06-19 | 24.49 | 24.59 | 24.06 | 24.39 | 17.23 | qfq | 1,759,700 | 42,822,198 | -0.41% |
| 2024-06-18 | 24.12 | 24.49 | 23.91 | 24.49 | 17.30 | qfq | 2,267,933 | 55,130,996 | 1.53% |
| 2024-06-17 | 23.70 | 24.38 | 23.50 | 24.12 | 17.04 | qfq | 2,077,549 | 49,820,046 | 0.96% |
| 2024-06-14 | 24.06 | 24.18 | 23.48 | 23.89 | 16.88 | qfq | 2,165,000 | 51,658,419 | -0.62% |
| 2024-06-13 | 23.72 | 24.47 | 23.65 | 24.04 | 16.98 | qfq | 2,815,099 | 67,783,698 | 0.46% |
| 2024-06-12 | 22.65 | 23.99 | 22.63 | 23.93 | 16.91 | qfq | 3,309,682 | 78,437,255 | 5.19% |
| 2024-06-11 | 22.40 | 22.77 | 21.74 | 22.75 | 16.07 | qfq | 1,811,159 | 40,368,305 | 0.57% |
| 2024-06-07 | 22.50 | 23.00 | 22.36 | 22.62 | 15.98 | qfq | 2,052,100 | 46,589,024 | 1.85% |
| 2024-06-06 | 23.40 | 23.61 | 21.99 | 22.21 | 15.69 | qfq | 3,229,100 | 73,068,474 | -5.25% |
| 2024-06-05 | 23.72 | 24.56 | 23.30 | 23.44 | 16.56 | qfq | 2,498,400 | 59,375,826 | -1.97% |
| 2024-06-04 | 24.78 | 24.78 | 23.50 | 23.91 | 16.84 | qfq | 2,562,700 | 61,441,287 | -3.51% |
| 2024-06-03 | 25.06 | 25.82 | 24.52 | 24.78 | 17.46 | qfq | 3,556,800 | 89,462,698 | -1.08% |
| 2024-05-31 | 24.18 | 25.15 | 23.90 | 25.05 | 17.65 | qfq | 3,558,400 | 87,936,850 | 4.38% |
| 2024-05-30 | 23.20 | 24.15 | 23.05 | 24.00 | 16.91 | qfq | 2,165,600 | 51,602,221 | 1.10% |
| 2024-05-29 | 23.58 | 23.98 | 23.54 | 23.74 | 16.72 | qfq | 1,669,400 | 39,677,265 | 0.42% |
| 2024-05-28 | 24.06 | 24.09 | 23.59 | 23.64 | 16.65 | qfq | 2,046,200 | 48,688,024 | -2.39% |
| 2024-05-27 | 23.65 | 24.29 | 23.25 | 24.22 | 17.06 | qfq | 3,049,192 | 72,336,610 | 2.41% |
| 2024-05-24 | 24.80 | 24.80 | 23.48 | 23.65 | 16.66 | qfq | 5,523,593 | 132,821,746 | -6.67% |
| 2024-05-23 | 25.66 | 26.56 | 25.30 | 25.34 | 17.85 | qfq | 7,477,109 | 193,668,031 | -0.71% |
| 2024-05-22 | 24.74 | 25.59 | 24.62 | 25.52 | 17.98 | qfq | 5,008,800 | 126,529,964 | 3.15% |
| 2024-05-21 | 24.65 | 24.75 | 24.22 | 24.74 | 17.43 | qfq | 1,637,298 | 40,088,261 | 0.24% |
| 2024-05-20 | 24.47 | 24.78 | 24.35 | 24.68 | 17.38 | qfq | 2,147,698 | 52,833,985 | 0.33% |
| 2024-05-17 | 24.40 | 24.63 | 24.18 | 24.60 | 17.33 | qfq | 2,192,600 | 53,626,799 | 0.45% |
| 2024-05-16 | 24.94 | 25.08 | 24.41 | 24.49 | 17.25 | qfq | 2,791,786 | 68,789,519 | -1.01% |
| 2024-05-15 | 24.75 | 25.25 | 24.58 | 24.74 | 17.43 | qfq | 2,731,800 | 67,966,155 | -0.96% |
| 2024-05-14 | 24.22 | 25.11 | 24.22 | 24.98 | 17.60 | qfq | 3,606,867 | 89,435,964 | 3.14% |
| 2024-05-13 | 24.24 | 24.45 | 23.58 | 24.22 | 17.06 | qfq | 2,066,944 | 49,818,772 | -0.57% |
| 2024-05-10 | 24.75 | 24.79 | 24.19 | 24.36 | 17.16 | qfq | 3,529,800 | 85,993,838 | -1.69% |
| 2024-05-09 | 24.97 | 25.29 | 24.63 | 24.78 | 17.46 | qfq | 3,742,100 | 93,293,479 | -0.88% |
| 2024-05-08 | 25.30 | 25.98 | 24.69 | 25.00 | 17.61 | qfq | 4,705,584 | 119,167,880 | -2.61% |
| 2024-05-07 | 25.50 | 26.05 | 25.01 | 25.67 | 18.08 | qfq | 6,095,884 | 155,983,660 | -1.23% |
| 2024-05-06 | 24.77 | 25.99 | 24.56 | 25.99 | 18.31 | qfq | 8,959,015 | 225,304,939 | 5.56% |
| 2024-04-30 | 24.50 | 25.08 | 23.90 | 24.62 | 17.34 | qfq | 6,619,768 | 161,693,855 | 0.29% |
| 2024-04-29 | 24.45 | 25.29 | 24.36 | 24.55 | 17.29 | qfq | 6,896,707 | 170,198,477 | 2.51% |
| 2024-04-26 | 23.87 | 24.49 | 23.70 | 23.95 | 16.87 | qfq | 7,859,492 | 189,493,685 | -3.51% |
| 2024-04-25 | 23.79 | 26.00 | 23.00 | 24.82 | 17.48 | qfq | 11,437,214 | 276,139,091 | 2.01% |
| 2024-04-24 | 25.87 | 26.95 | 24.00 | 24.33 | 17.14 | qfq | 12,820,435 | 322,892,142 | 1.42% |
| 2024-04-23 | 22.19 | 23.99 | 22.19 | 23.99 | 16.90 | qfq | 4,185,400 | 99,950,179 | 20.01% |
| 2024-04-22 | 20.20 | 20.24 | 19.33 | 19.99 | 14.08 | qfq | 1,146,600 | 22,707,951 | -0.40% |
| 2024-04-19 | 19.90 | 20.28 | 19.70 | 20.07 | 14.14 | qfq | 1,128,983 | 22,546,041 | 0.15% |
| 2024-04-18 | 20.46 | 20.68 | 19.70 | 20.04 | 14.12 | qfq | 1,568,013 | 31,542,395 | -2.29% |
| 2024-04-17 | 18.80 | 20.54 | 18.80 | 20.51 | 14.45 | qfq | 2,051,000 | 41,073,793 | 11.04% |
| 2024-04-16 | 20.36 | 20.40 | 18.20 | 18.47 | 13.01 | qfq | 2,226,900 | 42,086,353 | -9.64% |
| 2024-04-15 | 21.49 | 21.56 | 19.85 | 20.44 | 14.40 | qfq | 1,856,958 | 38,111,791 | -4.66% |
| 2024-04-12 | 21.39 | 21.90 | 21.32 | 21.44 | 15.10 | qfq | 1,222,400 | 26,423,251 | 0.09% |
| 2024-04-11 | 21.65 | 21.87 | 21.30 | 21.42 | 15.09 | qfq | 1,367,107 | 29,539,938 | -1.65% |
| 2024-04-10 | 22.30 | 22.40 | 21.40 | 21.78 | 15.34 | qfq | 1,607,500 | 35,200,462 | -1.04% |
| 2024-04-09 | 22.11 | 22.36 | 21.66 | 22.01 | 15.50 | qfq | 861,800 | 18,886,466 | 0.59% |
| 2024-04-08 | 22.34 | 22.50 | 21.77 | 21.88 | 15.41 | qfq | 1,339,479 | 29,496,934 | -1.66% |
| 2024-04-03 | 22.98 | 23.11 | 22.12 | 22.25 | 15.67 | qfq | 1,320,006 | 29,550,791 | -3.18% |
| 2024-04-02 | 23.66 | 23.66 | 22.71 | 22.98 | 16.19 | qfq | 1,400,620 | 32,239,705 | -2.00% |
| 2024-04-01 | 22.78 | 23.45 | 22.78 | 23.45 | 16.52 | qfq | 2,005,114 | 46,592,685 | 2.94% |
| 2024-03-29 | 22.47 | 22.94 | 22.32 | 22.78 | 16.05 | qfq | 1,739,300 | 39,302,223 | 1.47% |
| 2024-03-28 | 21.85 | 22.89 | 21.85 | 22.45 | 15.81 | qfq | 2,080,507 | 46,768,327 | 2.75% |
| 2024-03-27 | 23.14 | 23.14 | 21.71 | 21.85 | 15.39 | qfq | 2,310,543 | 51,658,381 | -5.66% |
| 2024-03-26 | 22.35 | 23.28 | 22.35 | 23.16 | 16.31 | qfq | 2,449,300 | 56,240,093 | 2.48% |
| 2024-03-25 | 23.03 | 23.45 | 22.52 | 22.60 | 15.92 | qfq | 2,595,127 | 60,035,116 | -1.95% |
| 2024-03-22 | 23.71 | 23.85 | 22.90 | 23.05 | 16.24 | qfq | 3,473,128 | 80,672,039 | -3.07% |
| 2024-03-21 | 25.24 | 25.24 | 23.70 | 23.78 | 16.75 | qfq | 5,125,273 | 124,739,703 | -0.96% |
| 2024-03-20 | 23.60 | 24.06 | 23.28 | 24.01 | 16.91 | qfq | 3,545,747 | 83,958,071 | 1.95% |
| 2024-03-19 | 24.04 | 24.47 | 23.50 | 23.55 | 16.59 | qfq | 4,175,502 | 99,927,335 | -2.61% |
| 2024-03-18 | 23.28 | 24.37 | 23.00 | 24.18 | 17.03 | qfq | 5,329,657 | 126,944,936 | 4.27% |
| 2024-03-15 | 22.62 | 23.20 | 22.38 | 23.19 | 16.34 | qfq | 4,112,114 | 94,310,077 | 1.71% |
| 2024-03-14 | 22.57 | 23.52 | 22.23 | 22.80 | 16.06 | qfq | 4,385,667 | 100,751,385 | 0.71% |
| 2024-03-13 | 22.70 | 22.86 | 22.40 | 22.64 | 15.95 | qfq | 3,169,522 | 71,919,264 | -0.26% |
| 2024-03-12 | 22.20 | 22.77 | 22.15 | 22.70 | 15.99 | qfq | 4,147,206 | 93,577,604 | 1.98% |
| 2024-03-11 | 21.99 | 22.26 | 21.59 | 22.26 | 15.68 | qfq | 2,844,157 | 62,252,017 | 0.32% |
| 2024-03-08 | 21.76 | 22.37 | 21.64 | 22.19 | 15.63 | qfq | 2,815,071 | 61,799,876 | 0.63% |
| 2024-03-07 | 22.55 | 23.39 | 22.05 | 22.05 | 15.53 | qfq | 5,583,911 | 126,695,158 | -1.74% |
| 2024-03-06 | 21.54 | 22.58 | 21.50 | 22.44 | 15.81 | qfq | 5,354,040 | 118,963,468 | 3.22% |
| 2024-03-05 | 21.76 | 22.03 | 21.44 | 21.74 | 15.31 | qfq | 3,178,506 | 69,096,789 | -1.32% |
| 2024-03-04 | 22.18 | 22.30 | 21.58 | 22.03 | 15.52 | qfq | 3,829,635 | 84,108,186 | -1.74% |
| 2024-03-01 | 22.39 | 22.72 | 21.88 | 22.42 | 15.79 | qfq | 5,113,000 | 114,093,920 | -0.49% |
| 2024-02-29 | 20.77 | 22.65 | 20.62 | 22.53 | 15.87 | qfq | 7,319,086 | 161,738,140 | 4.11% |
| 2024-02-28 | 24.01 | 24.81 | 21.30 | 21.64 | 15.24 | qfq | 11,625,076 | 272,631,649 | -14.74% |
| 2024-02-27 | 25.00 | 28.62 | 24.52 | 25.38 | 17.88 | qfq | 14,084,857 | 366,887,596 | 6.37% |
| 2024-02-26 | 22.50 | 23.86 | 22.00 | 23.86 | 16.81 | qfq | 5,483,490 | 128,572,691 | 20.02% |
| 2024-02-23 | 18.23 | 20.43 | 18.02 | 19.88 | 14.00 | qfq | 4,601,007 | 88,385,829 | 8.81% |
| 2024-02-22 | 17.21 | 18.41 | 17.21 | 18.27 | 12.87 | qfq | 3,142,702 | 56,330,964 | 5.79% |
| 2024-02-21 | 16.52 | 17.78 | 16.41 | 17.27 | 12.17 | qfq | 3,018,596 | 52,358,800 | 3.54% |
| 2024-02-20 | 16.28 | 16.77 | 15.83 | 16.68 | 11.75 | qfq | 2,534,876 | 41,896,759 | 2.46% |
| 2024-02-19 | 15.59 | 16.46 | 15.59 | 16.28 | 11.47 | qfq | 3,360,956 | 54,130,341 | 5.71% |
| 2024-02-08 | 14.15 | 15.40 | 13.31 | 15.40 | 10.85 | qfq | 3,756,061 | 53,938,957 | 10.71% |
| 2024-02-07 | 15.20 | 15.50 | 13.60 | 13.91 | 9.80 | qfq | 4,181,344 | 60,097,438 | -7.57% |
| 2024-02-06 | 14.60 | 15.72 | 13.05 | 15.05 | 10.60 | qfq | 3,598,093 | 51,479,019 | 1.14% |
| 2024-02-05 | 17.00 | 17.51 | 14.61 | 14.88 | 10.48 | qfq | 3,287,099 | 50,956,315 | -15.79% |
| 2024-02-02 | 18.91 | 19.45 | 16.90 | 17.67 | 12.45 | qfq | 1,644,420 | 29,465,760 | -6.75% |
| 2024-02-01 | 18.93 | 19.29 | 18.39 | 18.95 | 13.35 | qfq | 1,460,033 | 27,478,677 | -1.25% |
| 2024-01-31 | 20.17 | 20.76 | 19.02 | 19.19 | 13.52 | qfq | 1,431,400 | 28,103,302 | -6.02% |
| 2024-01-30 | 21.14 | 21.40 | 20.36 | 20.42 | 14.38 | qfq | 1,102,002 | 22,956,258 | -4.13% |
| 2024-01-29 | 22.12 | 22.29 | 21.22 | 21.30 | 15.00 | qfq | 912,102 | 19,623,722 | -3.27% |
| 2024-01-26 | 22.16 | 22.48 | 21.82 | 22.02 | 15.51 | qfq | 1,079,864 | 23,936,674 | -0.14% |
| 2024-01-25 | 21.15 | 22.15 | 20.99 | 22.05 | 15.53 | qfq | 1,320,500 | 28,582,072 | 4.16% |
| 2024-01-24 | 21.29 | 21.48 | 20.25 | 21.17 | 14.91 | qfq | 1,302,195 | 27,135,473 | 1.20% |
| 2024-01-23 | 21.10 | 21.19 | 20.58 | 20.92 | 14.74 | qfq | 1,351,900 | 28,210,470 | -0.90% |
| 2024-01-22 | 22.76 | 22.78 | 20.02 | 21.11 | 14.87 | qfq | 1,528,000 | 33,321,605 | -7.21% |
| 2024-01-19 | 23.26 | 23.50 | 22.63 | 22.75 | 16.03 | qfq | 972,592 | 22,220,752 | -2.11% |
| 2024-01-18 | 23.22 | 23.75 | 22.50 | 23.24 | 16.37 | qfq | 1,351,600 | 31,088,144 | -1.32% |
| 2024-01-17 | 24.14 | 24.21 | 23.55 | 23.55 | 16.59 | qfq | 897,200 | 21,408,298 | -2.32% |
| 2024-01-16 | 24.17 | 24.48 | 23.77 | 24.11 | 16.98 | qfq | 1,039,300 | 25,001,368 | -0.82% |
| 2024-01-15 | 24.68 | 24.69 | 24.13 | 24.31 | 17.12 | qfq | 865,500 | 21,054,715 | -0.98% |
| 2024-01-12 | 26.00 | 26.00 | 24.52 | 24.55 | 17.29 | qfq | 1,292,247 | 32,108,086 | -2.42% |
| 2024-01-11 | 24.83 | 25.30 | 24.55 | 25.16 | 17.72 | qfq | 1,097,974 | 27,371,445 | 1.37% |
| 2024-01-10 | 25.35 | 25.45 | 24.61 | 24.82 | 17.48 | qfq | 1,315,561 | 32,891,451 | -2.01% |
| 2024-01-09 | 24.54 | 26.00 | 24.54 | 25.33 | 17.84 | qfq | 1,947,028 | 49,583,736 | 3.26% |
| 2024-01-08 | 25.12 | 25.16 | 24.53 | 24.53 | 17.28 | qfq | 838,366 | 20,714,171 | -2.35% |
| 2024-01-05 | 25.59 | 26.09 | 25.04 | 25.12 | 17.69 | qfq | 1,015,300 | 25,838,131 | -1.84% |
| 2024-01-04 | 25.56 | 25.77 | 25.35 | 25.59 | 18.03 | qfq | 824,302 | 21,096,904 | -0.12% |
| 2024-01-03 | 26.08 | 26.14 | 25.38 | 25.62 | 18.05 | qfq | 1,021,200 | 26,211,261 | -2.14% |
| 2024-01-02 | 26.25 | 26.43 | 26.07 | 26.18 | 18.44 | qfq | 1,041,995 | 27,330,605 | -0.27% |
| 2023-12-29 | 25.38 | 26.32 | 25.31 | 26.25 | 18.49 | qfq | 1,421,749 | 36,969,733 | 3.75% |
| 2023-12-28 | 24.44 | 25.56 | 24.33 | 25.30 | 17.82 | qfq | 1,339,202 | 33,695,678 | 2.89% |
| 2023-12-27 | 24.54 | 24.70 | 24.09 | 24.59 | 17.32 | qfq | 823,009 | 20,141,810 | 0.94% |
| 2023-12-26 | 25.36 | 25.36 | 24.21 | 24.36 | 17.16 | qfq | 1,136,302 | 27,778,415 | -2.79% |
| 2023-12-25 | 24.95 | 25.40 | 24.81 | 25.06 | 17.65 | qfq | 961,900 | 24,089,037 | -0.16% |
| 2023-12-22 | 25.58 | 25.85 | 25.00 | 25.10 | 17.68 | qfq | 1,219,900 | 31,090,633 | -1.88% |
| 2023-12-21 | 25.76 | 25.90 | 24.66 | 25.58 | 18.02 | qfq | 1,564,500 | 39,498,433 | 0.87% |
| 2023-12-20 | 25.35 | 26.17 | 25.30 | 25.36 | 17.86 | qfq | 1,596,500 | 41,217,106 | 0.04% |
| 2023-12-19 | 24.75 | 25.43 | 24.74 | 25.35 | 17.86 | qfq | 809,966 | 20,324,941 | 1.56% |
| 2023-12-18 | 25.18 | 25.48 | 24.81 | 24.96 | 17.58 | qfq | 998,400 | 25,044,312 | -0.79% |
| 2023-12-15 | 25.34 | 25.60 | 24.98 | 25.16 | 17.72 | qfq | 911,500 | 22,907,102 | -0.59% |
| 2023-12-14 | 25.78 | 25.97 | 25.30 | 25.31 | 17.83 | qfq | 1,155,600 | 29,586,553 | -1.06% |
| 2023-12-13 | 25.49 | 26.10 | 24.99 | 25.58 | 18.02 | qfq | 1,519,581 | 38,782,724 | 0.35% |
| 2023-12-12 | 25.64 | 25.65 | 25.28 | 25.49 | 17.96 | qfq | 784,748 | 19,972,543 | -0.31% |
| 2023-12-11 | 25.18 | 25.83 | 24.96 | 25.57 | 18.01 | qfq | 1,702,422 | 43,323,342 | 0.67% |
| 2023-12-08 | 25.78 | 26.28 | 25.30 | 25.40 | 17.89 | qfq | 1,275,500 | 32,759,681 | -0.94% |
| 2023-12-07 | 25.71 | 25.94 | 25.30 | 25.64 | 18.06 | qfq | 1,248,300 | 31,878,537 | 0.35% |
| 2023-12-06 | 25.34 | 26.18 | 25.32 | 25.55 | 18.00 | qfq | 1,284,523 | 33,112,266 | 0.55% |
| 2023-12-05 | 26.10 | 26.56 | 25.41 | 25.41 | 17.90 | qfq | 1,633,252 | 41,842,380 | -3.02% |
| 2023-12-04 | 26.67 | 26.80 | 26.20 | 26.20 | 18.46 | qfq | 1,541,600 | 40,701,398 | -1.28% |
| 2023-12-01 | 26.32 | 26.89 | 25.57 | 26.54 | 18.69 | qfq | 2,286,400 | 60,214,341 | -1.08% |
| 2023-11-30 | 27.29 | 28.39 | 26.51 | 26.83 | 18.90 | qfq | 3,625,982 | 98,668,461 | -0.70% |
| 2023-11-29 | 26.88 | 27.72 | 26.70 | 27.02 | 19.03 | qfq | 2,584,983 | 70,415,678 | 0.45% |
| 2023-11-28 | 26.06 | 27.24 | 26.02 | 26.90 | 18.95 | qfq | 2,711,510 | 72,778,981 | 3.38% |
| 2023-11-27 | 25.81 | 26.20 | 25.74 | 26.02 | 18.33 | qfq | 975,152 | 25,302,511 | 1.05% |
| 2023-11-24 | 26.60 | 26.64 | 25.66 | 25.75 | 18.14 | qfq | 1,074,927 | 27,853,402 | -2.83% |
| 2023-11-23 | 26.29 | 26.52 | 26.04 | 26.50 | 18.67 | qfq | 1,119,300 | 29,503,061 | 1.81% |
| 2023-11-22 | 26.55 | 26.80 | 26.03 | 26.03 | 18.34 | qfq | 1,229,868 | 32,372,767 | -2.25% |
| 2023-11-21 | 27.23 | 27.27 | 26.48 | 26.63 | 18.76 | qfq | 1,461,774 | 39,126,892 | -1.63% |
| 2023-11-20 | 26.53 | 27.14 | 26.50 | 27.07 | 19.07 | qfq | 1,770,900 | 47,643,148 | 2.46% |
| 2023-11-17 | 26.08 | 26.47 | 26.08 | 26.42 | 18.61 | qfq | 1,034,436 | 27,248,797 | 1.03% |
| 2023-11-16 | 26.54 | 26.54 | 26.15 | 26.15 | 18.42 | qfq | 1,167,001 | 30,682,710 | -1.65% |
| 2023-11-15 | 26.66 | 26.86 | 26.33 | 26.59 | 18.73 | qfq | 1,738,354 | 46,187,270 | 0.64% |
| 2023-11-14 | 26.26 | 26.45 | 26.15 | 26.42 | 18.61 | qfq | 1,112,968 | 29,288,893 | 0.80% |
| 2023-11-13 | 25.95 | 26.30 | 25.77 | 26.21 | 18.46 | qfq | 1,493,592 | 38,988,126 | 1.12% |
| 2023-11-10 | 25.93 | 26.15 | 25.77 | 25.92 | 18.26 | qfq | 1,262,258 | 32,749,580 | -0.31% |
| 2023-11-09 | 26.46 | 26.55 | 25.97 | 26.00 | 18.31 | qfq | 1,581,446 | 41,395,419 | -0.80% |
| 2023-11-08 | 26.44 | 26.52 | 26.04 | 26.21 | 18.46 | qfq | 1,751,251 | 46,038,333 | -0.49% |
| 2023-11-07 | 26.18 | 26.68 | 25.77 | 26.34 | 18.55 | qfq | 2,211,102 | 58,281,020 | 0.50% |
| 2023-11-06 | 25.65 | 26.23 | 25.65 | 26.21 | 18.46 | qfq | 3,276,411 | 85,166,505 | 2.18% |
| 2023-11-03 | 25.10 | 25.86 | 24.71 | 25.65 | 18.07 | qfq | 3,802,182 | 96,646,161 | 5.64% |
| 2023-11-02 | 24.65 | 24.89 | 24.26 | 24.28 | 17.10 | qfq | 1,078,620 | 26,439,221 | -1.42% |
| 2023-11-01 | 24.46 | 24.85 | 24.31 | 24.63 | 17.35 | qfq | 1,349,321 | 33,316,609 | 0.29% |
| 2023-10-31 | 24.88 | 25.13 | 24.40 | 24.56 | 17.30 | qfq | 1,264,200 | 31,206,236 | -1.29% |
| 2023-10-30 | 24.50 | 24.99 | 24.18 | 24.88 | 17.53 | qfq | 1,747,094 | 43,033,767 | 1.72% |
| 2023-10-27 | 24.56 | 24.61 | 23.96 | 24.46 | 17.23 | qfq | 1,608,859 | 39,064,084 | 0.29% |
| 2023-10-26 | 24.18 | 24.48 | 24.00 | 24.39 | 17.18 | qfq | 1,746,358 | 42,355,405 | 0.21% |
| 2023-10-25 | 23.71 | 25.09 | 23.71 | 24.34 | 17.15 | qfq | 2,766,237 | 67,561,244 | 4.24% |
| 2023-10-24 | 22.75 | 23.52 | 22.75 | 23.35 | 16.45 | qfq | 1,528,800 | 35,587,975 | 2.82% |
| 2023-10-23 | 23.76 | 23.76 | 22.56 | 22.71 | 16.00 | qfq | 1,541,512 | 35,355,059 | -3.24% |
| 2023-10-20 | 23.76 | 24.17 | 23.33 | 23.47 | 16.53 | qfq | 1,640,364 | 38,821,102 | -1.35% |
| 2023-10-19 | 23.71 | 24.24 | 23.64 | 23.79 | 16.76 | qfq | 1,885,037 | 45,144,498 | 0.34% |
| 2023-10-18 | 24.38 | 24.46 | 23.66 | 23.71 | 16.70 | qfq | 1,987,738 | 47,422,312 | -2.67% |
| 2023-10-17 | 24.94 | 25.36 | 24.25 | 24.36 | 17.16 | qfq | 1,927,490 | 47,095,841 | -2.33% |
| 2023-10-16 | 25.64 | 25.96 | 24.83 | 24.94 | 17.57 | qfq | 2,002,567 | 50,224,035 | -2.77% |
| 2023-10-13 | 26.01 | 26.19 | 25.65 | 25.65 | 18.07 | qfq | 2,104,001 | 54,263,989 | -2.10% |
| 2023-10-12 | 26.73 | 26.85 | 25.94 | 26.20 | 18.46 | qfq | 2,621,799 | 68,822,166 | -2.67% |
| 2023-10-11 | 26.72 | 27.40 | 26.16 | 26.92 | 18.96 | qfq | 3,086,252 | 82,616,370 | 0.64% |
| 2023-10-10 | 27.20 | 27.23 | 26.50 | 26.75 | 18.84 | qfq | 3,719,582 | 99,610,419 | -0.56% |
| 2023-10-09 | 27.30 | 27.41 | 26.66 | 26.90 | 18.95 | qfq | 3,026,768 | 81,378,731 | -1.72% |
| 2023-09-28 | 28.42 | 28.43 | 27.26 | 27.37 | 19.28 | qfq | 5,716,724 | 157,823,195 | -3.69% |
| 2023-09-27 | 28.75 | 29.50 | 28.30 | 28.42 | 20.02 | qfq | 9,500,950 | 274,522,637 | -0.66% |
| 2023-09-26 | 29.80 | 29.80 | 27.68 | 28.61 | 20.15 | qfq | 10,626,211 | 302,780,969 | 8.70% |
| 2023-09-25 | 26.33 | 26.46 | 25.93 | 26.32 | 18.54 | qfq | 1,626,185 | 42,639,612 | 2.02% |
| 2023-09-22 | 24.78 | 25.83 | 24.62 | 25.80 | 18.17 | qfq | 1,507,233 | 38,320,405 | 4.37% |
| 2023-09-21 | 24.93 | 25.18 | 24.64 | 24.72 | 17.41 | qfq | 843,900 | 20,966,428 | -0.88% |
| 2023-09-20 | 25.24 | 25.76 | 24.89 | 24.94 | 17.57 | qfq | 963,100 | 24,286,610 | -1.69% |
| 2023-09-19 | 25.84 | 26.06 | 25.15 | 25.37 | 17.87 | qfq | 1,129,806 | 28,736,830 | -1.82% |
| 2023-09-18 | 25.14 | 26.40 | 24.73 | 25.84 | 18.20 | qfq | 1,661,500 | 42,921,014 | 3.03% |
| 2023-09-15 | 25.59 | 25.77 | 25.02 | 25.08 | 17.67 | qfq | 874,302 | 22,047,428 | -0.99% |
| 2023-09-14 | 25.85 | 26.14 | 25.27 | 25.33 | 17.84 | qfq | 1,073,796 | 27,447,927 | -2.20% |
| 2023-09-13 | 26.41 | 26.54 | 25.61 | 25.90 | 18.24 | qfq | 1,141,598 | 29,627,831 | -2.26% |
| 2023-09-12 | 26.58 | 26.75 | 26.20 | 26.50 | 18.67 | qfq | 1,019,400 | 26,969,207 | -0.30% |
| 2023-09-11 | 26.33 | 26.69 | 26.11 | 26.58 | 18.72 | qfq | 1,141,300 | 30,199,345 | 0.95% |
| 2023-09-08 | 26.18 | 26.84 | 26.16 | 26.33 | 18.55 | qfq | 1,004,848 | 26,627,147 | 0.19% |
| 2023-09-07 | 26.98 | 26.98 | 26.20 | 26.28 | 18.51 | qfq | 1,001,891 | 26,539,846 | -2.59% |
| 2023-09-06 | 26.32 | 27.00 | 26.29 | 26.98 | 19.00 | qfq | 1,618,086 | 43,256,791 | 1.85% |
| 2023-09-05 | 26.50 | 26.86 | 26.25 | 26.49 | 18.66 | qfq | 1,258,511 | 33,409,842 | 0.00% |
| 2023-09-04 | 26.65 | 26.65 | 26.07 | 26.49 | 18.66 | qfq | 1,271,600 | 33,471,139 | 0.72% |
| 2023-09-01 | 26.88 | 26.90 | 26.13 | 26.30 | 18.53 | qfq | 1,364,900 | 35,984,753 | -1.42% |
| 2023-08-31 | 26.70 | 27.03 | 26.20 | 26.68 | 18.79 | qfq | 1,879,289 | 49,938,591 | 0.11% |
| 2023-08-30 | 25.67 | 26.88 | 25.64 | 26.65 | 18.77 | qfq | 3,201,240 | 84,791,700 | 3.70% |
| 2023-08-29 | 23.38 | 25.80 | 23.37 | 25.70 | 18.10 | qfq | 4,119,569 | 103,673,064 | 8.85% |
| 2023-08-28 | 24.90 | 25.13 | 23.47 | 23.61 | 16.63 | qfq | 1,966,248 | 47,686,189 | 0.08% |
| 2023-08-25 | 24.51 | 24.74 | 23.53 | 23.59 | 16.62 | qfq | 2,342,550 | 55,839,959 | -4.73% |
| 2023-08-24 | 25.74 | 25.74 | 23.98 | 24.76 | 17.44 | qfq | 4,811,375 | 118,786,949 | -6.88% |
| 2023-08-23 | 26.40 | 26.88 | 25.75 | 26.59 | 18.73 | qfq | 2,499,700 | 66,243,828 | 0.72% |
| 2023-08-22 | 26.73 | 26.80 | 25.68 | 26.40 | 18.60 | qfq | 2,058,400 | 53,942,915 | -0.79% |
| 2023-08-21 | 26.66 | 27.69 | 26.55 | 26.61 | 18.74 | qfq | 2,403,500 | 65,012,251 | -1.00% |
| 2023-08-18 | 27.24 | 27.59 | 26.88 | 26.88 | 18.93 | qfq | 3,179,316 | 86,654,038 | -0.81% |
| 2023-08-17 | 25.42 | 27.28 | 25.38 | 27.10 | 19.09 | qfq | 4,113,727 | 110,057,212 | 6.23% |
| 2023-08-16 | 26.39 | 26.39 | 25.50 | 25.51 | 17.97 | qfq | 1,385,227 | 35,766,420 | -2.82% |
| 2023-08-15 | 26.50 | 27.05 | 26.10 | 26.25 | 18.49 | qfq | 1,492,282 | 39,669,676 | -0.94% |
| 2023-08-14 | 25.87 | 26.56 | 25.81 | 26.50 | 18.67 | qfq | 1,081,684 | 28,358,391 | 1.42% |
| 2023-08-11 | 26.51 | 26.79 | 26.11 | 26.13 | 18.41 | qfq | 1,583,700 | 41,940,443 | -1.43% |
| 2023-08-10 | 26.70 | 26.85 | 26.40 | 26.51 | 18.67 | qfq | 800,994 | 21,278,954 | 0.19% |
| 2023-08-09 | 26.65 | 26.86 | 26.40 | 26.46 | 18.64 | qfq | 847,276 | 22,526,636 | -0.90% |
| 2023-08-08 | 27.16 | 27.28 | 26.50 | 26.70 | 18.81 | qfq | 1,596,707 | 42,758,384 | -1.69% |
| 2023-08-07 | 26.69 | 27.21 | 26.63 | 27.16 | 19.13 | qfq | 1,721,502 | 46,618,276 | 1.31% |
| 2023-08-04 | 26.26 | 27.10 | 26.26 | 26.81 | 18.89 | qfq | 1,907,902 | 51,080,143 | 1.90% |
| 2023-08-03 | 26.43 | 26.79 | 26.21 | 26.31 | 18.53 | qfq | 1,282,495 | 33,895,101 | -1.16% |
| 2023-08-02 | 26.33 | 26.80 | 26.07 | 26.62 | 18.75 | qfq | 1,811,395 | 48,045,489 | 1.33% |
| 2023-08-01 | 26.54 | 26.54 | 25.90 | 26.27 | 18.50 | qfq | 1,192,909 | 31,200,342 | -0.49% |
| 2023-07-31 | 26.53 | 26.64 | 26.11 | 26.40 | 18.60 | qfq | 1,500,137 | 39,557,276 | -0.15% |
| 2023-07-28 | 26.12 | 26.50 | 25.86 | 26.44 | 18.62 | qfq | 1,517,943 | 39,778,654 | 0.49% |
| 2023-07-27 | 26.28 | 26.78 | 26.11 | 26.31 | 18.53 | qfq | 1,482,759 | 39,236,033 | 0.08% |
| 2023-07-26 | 27.30 | 27.30 | 26.22 | 26.29 | 18.52 | qfq | 2,828,007 | 75,103,531 | -3.66% |
| 2023-07-25 | 27.41 | 27.41 | 26.82 | 27.29 | 19.22 | qfq | 1,797,500 | 48,828,180 | 0.89% |
| 2023-07-24 | 27.16 | 27.36 | 26.58 | 27.05 | 19.05 | qfq | 1,317,100 | 35,637,623 | 0.63% |
| 2023-07-21 | 27.32 | 27.67 | 26.85 | 26.88 | 18.93 | qfq | 3,194,660 | 86,909,985 | -2.43% |
| 2023-07-20 | 28.47 | 28.88 | 27.52 | 27.55 | 19.41 | qfq | 4,399,819 | 123,449,122 | -4.51% |
| 2023-07-19 | 29.30 | 29.71 | 28.42 | 28.85 | 20.32 | qfq | 5,170,221 | 149,297,625 | -4.09% |
| 2023-07-18 | 31.00 | 32.50 | 29.82 | 30.08 | 21.19 | qfq | 7,839,651 | 243,001,420 | 1.42% |