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
金道科技301279.SZ
最近收盘价17.652026-07-17
最近交易日2026-07-17
成交量（股）2,453,790
成交额（元）44,555,940
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | 2026-05-06 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-24 | 2026-05-06 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-27 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 19.10 | 19.15 | 17.21 | 17.65 | 17.65 | qfq | 2,453,790 | 44,555,940 | -7.59% |
| 2026-07-16 | 19.31 | 19.65 | 18.94 | 19.10 | 19.10 | qfq | 1,855,513 | 35,830,701 | -1.50% |
| 2026-07-15 | 19.80 | 19.97 | 19.12 | 19.39 | 19.39 | qfq | 1,670,350 | 32,502,773 | -1.92% |
| 2026-07-14 | 19.77 | 19.97 | 19.15 | 19.77 | 19.77 | qfq | 1,768,360 | 34,637,050 | 0.71% |
| 2026-07-13 | 21.25 | 21.28 | 19.53 | 19.63 | 19.63 | qfq | 2,917,102 | 58,766,486 | -7.41% |
| 2026-07-10 | 21.40 | 22.13 | 21.04 | 21.20 | 21.20 | qfq | 3,332,907 | 71,539,282 | -0.33% |
| 2026-07-09 | 21.66 | 21.75 | 20.23 | 21.27 | 21.27 | qfq | 3,632,230 | 76,265,851 | -1.76% |
| 2026-07-08 | 23.21 | 23.34 | 21.61 | 21.65 | 21.65 | qfq | 3,873,281 | 85,943,348 | -6.68% |
| 2026-07-07 | 25.26 | 25.73 | 23.10 | 23.20 | 23.20 | qfq | 5,132,948 | 123,586,851 | -8.23% |
| 2026-07-06 | 26.50 | 26.82 | 25.00 | 25.28 | 25.28 | qfq | 5,889,899 | 150,788,992 | -7.33% |
| 2026-07-03 | 26.61 | 27.58 | 26.08 | 27.28 | 27.28 | qfq | 8,925,426 | 240,773,046 | 2.56% |
| 2026-07-02 | 26.14 | 27.25 | 25.32 | 26.60 | 26.60 | qfq | 8,903,620 | 236,772,354 | 1.99% |
| 2026-07-01 | 21.74 | 26.08 | 21.67 | 26.08 | 26.08 | qfq | 4,630,528 | 113,967,525 | 20.02% |
| 2026-06-30 | 21.93 | 22.35 | 21.53 | 21.73 | 21.73 | qfq | 3,004,153 | 65,525,032 | -1.23% |
| 2026-06-29 | 22.77 | 22.77 | 21.78 | 22.00 | 22.00 | qfq | 2,337,787 | 51,773,039 | -2.44% |
| 2026-06-26 | 22.38 | 22.78 | 21.88 | 22.55 | 22.55 | qfq | 2,368,870 | 52,833,671 | -0.13% |
| 2026-06-25 | 23.76 | 24.04 | 22.47 | 22.58 | 22.58 | qfq | 2,640,529 | 60,505,583 | -4.97% |
| 2026-06-24 | 24.21 | 24.70 | 23.20 | 23.76 | 23.76 | qfq | 3,294,660 | 78,645,969 | -2.42% |
| 2026-06-23 | 22.72 | 24.60 | 22.24 | 24.35 | 24.35 | qfq | 4,161,971 | 99,726,178 | 7.41% |
| 2026-06-22 | 24.35 | 24.36 | 22.01 | 22.67 | 22.67 | qfq | 2,880,531 | 65,358,673 | -5.78% |
| 2026-06-18 | 24.40 | 24.74 | 23.50 | 24.06 | 24.06 | qfq | 3,930,850 | 94,787,909 | -1.96% |
| 2026-06-17 | 24.00 | 24.83 | 23.79 | 24.54 | 24.54 | qfq | 4,057,853 | 98,319,031 | 0.20% |
| 2026-06-16 | 24.35 | 25.10 | 24.10 | 24.49 | 24.49 | qfq | 2,519,770 | 62,229,935 | 0.29% |
| 2026-06-15 | 23.87 | 24.90 | 23.46 | 24.42 | 24.42 | qfq | 3,592,344 | 86,773,400 | 2.52% |
| 2026-06-12 | 24.68 | 24.75 | 23.59 | 23.82 | 23.82 | qfq | 2,894,443 | 69,668,398 | -0.58% |
| 2026-06-11 | 24.34 | 24.60 | 22.71 | 23.96 | 23.96 | qfq | 4,018,256 | 94,556,016 | -2.96% |
| 2026-06-10 | 23.47 | 24.78 | 21.99 | 24.69 | 24.69 | qfq | 5,868,737 | 138,113,035 | 3.70% |
| 2026-06-09 | 23.31 | 24.10 | 22.32 | 23.81 | 23.81 | qfq | 5,529,372 | 129,552,730 | 3.57% |
| 2026-06-08 | 21.88 | 24.00 | 21.34 | 22.99 | 22.99 | qfq | 6,028,080 | 139,114,524 | 3.51% |
| 2026-06-05 | 21.09 | 22.68 | 20.30 | 22.21 | 22.21 | qfq | 3,449,559 | 74,785,420 | 5.31% |
| 2026-06-04 | 21.39 | 21.49 | 20.94 | 21.09 | 21.09 | qfq | 1,573,848 | 33,303,572 | -2.32% |
| 2026-06-03 | 22.30 | 22.43 | 21.25 | 21.59 | 21.59 | qfq | 2,244,706 | 49,000,639 | -2.62% |
| 2026-06-02 | 23.18 | 23.30 | 22.00 | 22.17 | 22.17 | qfq | 2,012,355 | 44,779,660 | -3.40% |
| 2026-06-01 | 22.89 | 23.51 | 22.62 | 22.95 | 22.95 | qfq | 2,156,787 | 49,844,432 | -0.09% |
| 2026-05-29 | 24.41 | 24.57 | 22.85 | 22.97 | 22.97 | qfq | 2,083,603 | 48,909,748 | -5.51% |
| 2026-05-28 | 23.90 | 24.59 | 23.56 | 24.31 | 24.31 | qfq | 2,435,190 | 58,790,371 | 0.83% |
| 2026-05-27 | 26.01 | 26.16 | 23.81 | 24.11 | 24.11 | qfq | 3,237,255 | 79,208,314 | -5.75% |
| 2026-05-26 | 26.87 | 27.70 | 25.29 | 25.58 | 25.58 | qfq | 3,253,546 | 85,567,793 | -3.80% |
| 2026-05-25 | 26.79 | 27.06 | 25.75 | 26.59 | 26.59 | qfq | 3,525,078 | 92,661,345 | -0.78% |
| 2026-05-22 | 26.96 | 27.01 | 26.20 | 26.80 | 26.80 | qfq | 3,160,563 | 84,339,806 | 0.79% |
| 2026-05-21 | 27.98 | 28.37 | 26.40 | 26.59 | 26.59 | qfq | 4,565,887 | 124,754,313 | -5.17% |
| 2026-05-20 | 27.00 | 28.50 | 26.56 | 28.04 | 28.04 | qfq | 6,251,258 | 173,513,467 | 4.43% |
| 2026-05-19 | 27.60 | 28.29 | 26.70 | 26.85 | 26.85 | qfq | 3,683,008 | 99,888,366 | -2.72% |
| 2026-05-18 | 26.81 | 27.91 | 26.81 | 27.60 | 27.60 | qfq | 3,671,562 | 101,407,835 | 1.47% |
| 2026-05-15 | 26.90 | 27.75 | 26.58 | 27.20 | 27.20 | qfq | 3,605,175 | 97,548,722 | 1.00% |
| 2026-05-14 | 26.98 | 27.58 | 26.34 | 26.93 | 26.93 | qfq | 3,721,375 | 100,454,549 | -0.11% |
| 2026-05-13 | 26.24 | 27.50 | 26.00 | 26.96 | 26.96 | qfq | 3,693,048 | 99,105,260 | 2.70% |
| 2026-05-12 | 25.89 | 26.70 | 25.73 | 26.25 | 26.25 | qfq | 3,685,603 | 96,576,329 | 1.63% |
| 2026-05-11 | 24.69 | 26.23 | 24.31 | 25.83 | 25.83 | qfq | 4,737,349 | 120,647,973 | 4.66% |
| 2026-05-08 | 24.35 | 25.01 | 24.22 | 24.68 | 24.68 | qfq | 3,803,953 | 93,872,144 | 1.36% |
| 2026-05-07 | 22.58 | 24.81 | 22.35 | 24.35 | 24.35 | qfq | 5,167,061 | 123,510,623 | 7.74% |
| 2026-05-06 | 22.47 | 22.76 | 22.30 | 22.60 | 22.60 | qfq | 1,936,985 | 43,612,686 | -22.55% |
| 2026-04-30 | 29.30 | 29.35 | 28.83 | 29.18 | 22.27 | qfq | 915,632 | 26,654,772 | -0.51% |
| 2026-04-29 | 28.79 | 29.39 | 28.29 | 29.33 | 22.39 | qfq | 1,236,692 | 36,052,591 | 2.23% |
| 2026-04-28 | 29.19 | 29.49 | 28.45 | 28.69 | 21.90 | qfq | 1,039,050 | 29,818,388 | -2.38% |
| 2026-04-27 | 28.76 | 29.44 | 28.47 | 29.39 | 22.43 | qfq | 1,311,009 | 38,107,398 | 2.65% |
| 2026-04-24 | 28.36 | 28.88 | 28.09 | 28.63 | 21.85 | qfq | 1,055,940 | 30,008,977 | -0.45% |
| 2026-04-23 | 29.46 | 29.93 | 28.50 | 28.76 | 21.95 | qfq | 2,012,703 | 58,170,412 | -3.26% |
| 2026-04-22 | 29.54 | 29.96 | 29.26 | 29.73 | 22.69 | qfq | 1,207,563 | 35,737,282 | 0.20% |
| 2026-04-21 | 29.67 | 30.17 | 29.31 | 29.67 | 22.65 | qfq | 1,104,962 | 32,605,466 | -0.30% |
| 2026-04-20 | 29.76 | 29.90 | 29.13 | 29.76 | 22.72 | qfq | 1,413,617 | 41,746,965 | 0.40% |
| 2026-04-17 | 28.80 | 29.97 | 28.53 | 29.64 | 22.62 | qfq | 2,623,646 | 77,171,892 | 2.85% |
| 2026-04-16 | 27.90 | 29.07 | 27.22 | 28.82 | 22.00 | qfq | 2,472,539 | 70,633,407 | 4.23% |
| 2026-04-15 | 28.13 | 28.16 | 27.47 | 27.65 | 21.10 | qfq | 970,950 | 27,017,663 | -0.93% |
| 2026-04-14 | 27.77 | 27.95 | 27.40 | 27.91 | 21.30 | qfq | 1,144,710 | 31,614,306 | 1.68% |
| 2026-04-13 | 27.43 | 27.57 | 27.07 | 27.45 | 20.95 | qfq | 1,123,674 | 30,687,033 | -0.25% |
| 2026-04-10 | 27.37 | 27.94 | 27.37 | 27.52 | 21.01 | qfq | 1,184,219 | 32,775,814 | 0.51% |
| 2026-04-09 | 28.05 | 28.05 | 27.15 | 27.38 | 20.90 | qfq | 2,178,750 | 59,911,360 | -2.56% |
| 2026-04-08 | 26.74 | 28.73 | 26.62 | 28.10 | 21.45 | qfq | 3,565,820 | 99,362,123 | 8.37% |
| 2026-04-07 | 26.26 | 26.30 | 25.40 | 25.93 | 19.79 | qfq | 1,576,300 | 41,004,084 | 1.33% |
| 2026-04-03 | 26.36 | 26.92 | 25.41 | 25.59 | 19.53 | qfq | 1,566,749 | 40,421,022 | -2.70% |
| 2026-04-02 | 27.25 | 27.65 | 26.11 | 26.30 | 20.07 | qfq | 2,114,457 | 56,191,536 | -3.45% |
| 2026-04-01 | 28.00 | 28.25 | 27.14 | 27.24 | 20.79 | qfq | 2,100,150 | 57,817,243 | -0.66% |
| 2026-03-31 | 27.50 | 28.05 | 27.20 | 27.42 | 20.93 | qfq | 2,828,890 | 77,906,581 | 1.90% |
| 2026-03-30 | 26.54 | 26.97 | 26.30 | 26.91 | 20.54 | qfq | 1,184,450 | 31,630,988 | 0.49% |
| 2026-03-27 | 26.35 | 26.85 | 25.97 | 26.78 | 20.44 | qfq | 1,106,760 | 29,441,584 | 1.44% |
| 2026-03-26 | 26.92 | 27.14 | 26.21 | 26.40 | 20.15 | qfq | 1,187,780 | 31,573,399 | -1.82% |
| 2026-03-25 | 26.91 | 27.10 | 26.56 | 26.89 | 20.52 | qfq | 1,180,900 | 31,691,340 | 0.67% |
| 2026-03-24 | 25.86 | 26.71 | 25.64 | 26.71 | 20.39 | qfq | 2,346,940 | 61,349,840 | 5.57% |
| 2026-03-23 | 26.36 | 26.86 | 25.10 | 25.30 | 19.31 | qfq | 2,268,032 | 58,942,002 | -6.54% |
| 2026-03-20 | 27.93 | 28.27 | 27.01 | 27.07 | 20.66 | qfq | 1,401,110 | 38,602,151 | -2.27% |
| 2026-03-19 | 28.38 | 28.42 | 27.61 | 27.70 | 21.14 | qfq | 1,389,584 | 38,816,093 | -3.35% |
| 2026-03-18 | 28.25 | 28.66 | 27.98 | 28.66 | 21.88 | qfq | 1,111,180 | 31,470,926 | 2.10% |
| 2026-03-17 | 29.02 | 29.02 | 28.00 | 28.07 | 21.43 | qfq | 1,382,499 | 39,420,719 | -2.43% |
| 2026-03-16 | 29.09 | 29.20 | 28.50 | 28.77 | 21.96 | qfq | 1,273,827 | 36,775,817 | -0.42% |
| 2026-03-13 | 29.03 | 29.44 | 28.69 | 28.89 | 22.05 | qfq | 1,183,400 | 34,437,135 | -0.41% |
| 2026-03-12 | 30.18 | 30.45 | 29.01 | 29.01 | 22.14 | qfq | 1,963,679 | 58,038,419 | -3.88% |
| 2026-03-11 | 30.75 | 31.11 | 30.17 | 30.18 | 23.04 | qfq | 1,391,488 | 42,489,215 | -1.95% |
| 2026-03-10 | 30.42 | 30.78 | 30.01 | 30.78 | 23.49 | qfq | 1,101,850 | 33,660,287 | 2.94% |
| 2026-03-09 | 29.86 | 30.16 | 29.07 | 29.90 | 22.82 | qfq | 1,567,900 | 46,192,223 | -0.53% |
| 2026-03-06 | 29.46 | 30.10 | 29.19 | 30.06 | 22.94 | qfq | 1,004,480 | 29,983,687 | 2.24% |
| 2026-03-05 | 29.53 | 29.89 | 29.25 | 29.40 | 22.44 | qfq | 1,081,490 | 31,950,282 | 1.34% |
| 2026-03-04 | 29.22 | 29.40 | 28.61 | 29.01 | 22.14 | qfq | 1,362,490 | 39,609,383 | -0.72% |
| 2026-03-03 | 30.03 | 30.55 | 29.22 | 29.22 | 22.30 | qfq | 2,137,041 | 63,685,785 | -2.70% |
| 2026-03-02 | 30.80 | 31.00 | 29.70 | 30.03 | 22.92 | qfq | 2,065,424 | 62,401,653 | -3.81% |
| 2026-02-27 | 30.88 | 31.31 | 30.70 | 31.22 | 23.83 | qfq | 1,081,890 | 33,619,832 | 0.48% |
| 2026-02-26 | 31.29 | 31.52 | 30.72 | 31.07 | 23.72 | qfq | 1,231,590 | 38,193,174 | -0.70% |
| 2026-02-25 | 31.37 | 31.46 | 31.06 | 31.29 | 23.88 | qfq | 1,023,570 | 31,959,619 | -0.16% |
| 2026-02-24 | 31.63 | 31.76 | 31.21 | 31.34 | 23.92 | qfq | 1,381,700 | 43,453,606 | 0.13% |
| 2026-02-13 | 31.24 | 31.76 | 31.20 | 31.30 | 23.89 | qfq | 924,690 | 29,052,925 | 0.00% |
| 2026-02-12 | 31.45 | 32.00 | 31.21 | 31.30 | 23.89 | qfq | 1,387,422 | 43,822,899 | -0.32% |
| 2026-02-11 | 31.36 | 31.48 | 30.95 | 31.40 | 23.97 | qfq | 1,019,960 | 31,948,105 | 0.58% |
| 2026-02-10 | 31.18 | 31.37 | 30.90 | 31.22 | 23.83 | qfq | 1,086,990 | 33,902,623 | 0.03% |
| 2026-02-09 | 31.72 | 32.01 | 30.88 | 31.21 | 23.82 | qfq | 2,028,942 | 63,593,780 | -0.73% |
| 2026-02-06 | 31.02 | 32.16 | 30.64 | 31.44 | 24.00 | qfq | 1,538,774 | 48,571,364 | 0.83% |
| 2026-02-05 | 31.56 | 31.63 | 30.83 | 31.18 | 23.80 | qfq | 1,539,790 | 48,011,382 | -1.48% |
| 2026-02-04 | 31.69 | 32.26 | 31.28 | 31.65 | 24.16 | qfq | 1,314,000 | 41,692,035 | -0.69% |
| 2026-02-03 | 31.68 | 32.27 | 31.30 | 31.87 | 24.33 | qfq | 1,598,524 | 50,684,230 | 0.66% |
| 2026-02-02 | 31.99 | 32.50 | 31.50 | 31.66 | 24.17 | qfq | 1,676,628 | 53,593,937 | -0.41% |
| 2026-01-30 | 32.13 | 32.14 | 31.26 | 31.79 | 24.26 | qfq | 1,707,871 | 54,152,085 | -0.69% |
| 2026-01-29 | 32.85 | 33.66 | 32.00 | 32.01 | 24.43 | qfq | 2,695,581 | 88,374,295 | -2.65% |
| 2026-01-28 | 33.63 | 33.90 | 32.72 | 32.88 | 25.10 | qfq | 2,362,043 | 77,947,361 | -3.01% |
| 2026-01-27 | 33.86 | 34.33 | 32.48 | 33.90 | 25.88 | qfq | 2,666,823 | 89,391,706 | -0.59% |
| 2026-01-26 | 35.05 | 35.47 | 33.86 | 34.10 | 26.03 | qfq | 2,495,640 | 86,336,256 | -2.49% |
| 2026-01-23 | 36.02 | 36.39 | 34.62 | 34.97 | 26.69 | qfq | 3,606,952 | 126,221,989 | -1.77% |
| 2026-01-22 | 34.61 | 37.37 | 34.61 | 35.60 | 27.17 | qfq | 5,010,733 | 181,816,211 | 2.48% |
| 2026-01-21 | 33.26 | 34.79 | 33.17 | 34.74 | 26.52 | qfq | 2,766,060 | 94,776,473 | 4.58% |
| 2026-01-20 | 34.36 | 34.85 | 32.89 | 33.22 | 25.36 | qfq | 2,548,020 | 85,804,505 | -3.29% |
| 2026-01-19 | 33.66 | 35.78 | 33.66 | 34.35 | 26.22 | qfq | 3,655,890 | 126,039,555 | 1.00% |
| 2026-01-16 | 34.56 | 34.95 | 33.70 | 34.01 | 25.96 | qfq | 3,124,550 | 106,929,722 | -1.19% |
| 2026-01-15 | 34.34 | 35.36 | 33.95 | 34.42 | 26.27 | qfq | 3,595,679 | 124,075,275 | 0.23% |
| 2026-01-14 | 34.84 | 35.84 | 33.58 | 34.34 | 26.21 | qfq | 5,843,495 | 201,905,902 | -3.32% |
| 2026-01-13 | 34.18 | 38.00 | 33.38 | 35.52 | 27.11 | qfq | 7,428,820 | 267,688,116 | 5.18% |
| 2026-01-12 | 34.00 | 34.17 | 32.67 | 33.77 | 25.78 | qfq | 3,304,874 | 110,555,287 | 1.32% |
| 2026-01-09 | 32.66 | 33.55 | 32.50 | 33.33 | 25.44 | qfq | 3,338,568 | 110,703,121 | 2.08% |
| 2026-01-08 | 32.60 | 33.16 | 32.26 | 32.65 | 24.92 | qfq | 3,582,064 | 116,695,704 | 0.46% |
| 2026-01-07 | 32.00 | 32.98 | 31.48 | 32.50 | 24.81 | qfq | 4,389,883 | 142,123,669 | 0.96% |
| 2026-01-06 | 33.56 | 34.17 | 32.00 | 32.19 | 24.57 | qfq | 5,421,540 | 176,494,565 | -4.62% |
| 2026-01-05 | 33.41 | 34.43 | 33.00 | 33.75 | 25.76 | qfq | 5,972,578 | 200,222,554 | -2.46% |
| 2025-12-31 | 31.66 | 35.88 | 30.65 | 34.60 | 26.41 | qfq | 7,747,647 | 262,820,722 | 9.25% |
| 2025-12-30 | 30.99 | 32.22 | 30.48 | 31.67 | 24.17 | qfq | 3,969,629 | 124,326,515 | 1.21% |
| 2025-12-29 | 30.61 | 31.38 | 30.23 | 31.29 | 23.88 | qfq | 3,104,170 | 96,291,481 | 1.59% |
| 2025-12-26 | 31.46 | 32.06 | 30.60 | 30.80 | 23.51 | qfq | 4,066,379 | 126,808,149 | -2.96% |
| 2025-12-25 | 30.89 | 31.86 | 30.37 | 31.74 | 24.23 | qfq | 4,628,726 | 144,227,357 | 2.59% |
| 2025-12-24 | 29.20 | 31.30 | 28.74 | 30.94 | 23.62 | qfq | 6,042,736 | 182,315,681 | 6.10% |
| 2025-12-23 | 28.50 | 29.55 | 27.88 | 29.16 | 22.26 | qfq | 4,736,957 | 136,594,675 | 1.85% |
| 2025-12-22 | 28.77 | 29.00 | 28.53 | 28.63 | 21.85 | qfq | 2,922,047 | 83,904,476 | -0.31% |
| 2025-12-19 | 28.91 | 29.11 | 28.14 | 28.72 | 21.92 | qfq | 2,861,025 | 82,206,326 | 0.10% |
| 2025-12-18 | 28.44 | 28.99 | 28.28 | 28.69 | 21.90 | qfq | 2,808,200 | 80,273,431 | -0.10% |
| 2025-12-17 | 29.43 | 29.85 | 28.10 | 28.72 | 21.92 | qfq | 3,867,953 | 110,768,912 | -2.15% |
| 2025-12-16 | 31.40 | 31.64 | 29.30 | 29.35 | 22.40 | qfq | 4,289,157 | 128,619,778 | -5.51% |
| 2025-12-15 | 32.48 | 32.80 | 30.75 | 31.06 | 23.71 | qfq | 6,009,270 | 187,014,572 | -3.54% |
| 2025-12-12 | 32.06 | 33.39 | 31.88 | 32.20 | 24.58 | qfq | 8,562,522 | 277,663,166 | -2.90% |
| 2025-12-11 | 36.00 | 36.74 | 33.02 | 33.16 | 25.31 | qfq | 15,115,178 | 525,763,222 | -2.50% |
| 2025-12-10 | 28.19 | 34.01 | 28.08 | 34.01 | 25.96 | qfq | 8,517,036 | 273,664,112 | 20.01% |
| 2025-12-09 | 29.11 | 29.26 | 28.32 | 28.34 | 21.63 | qfq | 1,311,655 | 37,698,572 | -2.17% |
| 2025-12-08 | 28.37 | 29.28 | 28.15 | 28.97 | 22.11 | qfq | 1,760,107 | 50,728,231 | 2.66% |
| 2025-12-05 | 28.39 | 28.67 | 27.94 | 28.22 | 21.54 | qfq | 1,474,783 | 41,657,837 | -1.54% |
| 2025-12-04 | 28.33 | 29.24 | 28.05 | 28.66 | 21.88 | qfq | 2,016,330 | 57,902,152 | 1.42% |
| 2025-12-03 | 28.38 | 28.41 | 27.89 | 28.26 | 21.57 | qfq | 1,291,820 | 36,368,080 | 1.33% |
| 2025-12-02 | 28.64 | 28.74 | 27.75 | 27.89 | 21.29 | qfq | 2,061,340 | 57,808,926 | -3.06% |
| 2025-12-01 | 30.17 | 30.28 | 28.50 | 28.77 | 21.96 | qfq | 3,395,790 | 98,759,331 | -4.29% |
| 2025-11-28 | 29.00 | 30.09 | 28.88 | 30.06 | 22.94 | qfq | 2,834,220 | 84,059,314 | 3.41% |
| 2025-11-27 | 29.35 | 29.63 | 29.00 | 29.07 | 22.19 | qfq | 2,001,466 | 58,569,473 | -1.02% |
| 2025-11-26 | 28.82 | 29.66 | 28.45 | 29.37 | 22.42 | qfq | 2,975,400 | 87,267,051 | 1.66% |
| 2025-11-25 | 28.06 | 29.18 | 27.57 | 28.89 | 22.05 | qfq | 2,787,542 | 79,758,430 | 5.13% |
| 2025-11-24 | 27.28 | 28.10 | 27.00 | 27.48 | 20.97 | qfq | 2,271,036 | 62,335,615 | 1.25% |
| 2025-11-21 | 27.80 | 28.42 | 26.80 | 27.14 | 20.72 | qfq | 3,215,893 | 88,193,674 | -4.10% |
| 2025-11-20 | 29.21 | 29.50 | 28.12 | 28.30 | 21.60 | qfq | 3,323,810 | 94,721,076 | -3.18% |
| 2025-11-19 | 28.76 | 29.77 | 28.52 | 29.23 | 22.31 | qfq | 3,990,121 | 116,572,242 | 0.93% |
| 2025-11-18 | 28.89 | 30.50 | 28.46 | 28.96 | 22.10 | qfq | 4,299,259 | 126,482,147 | 0.56% |
| 2025-11-17 | 28.00 | 29.00 | 27.69 | 28.80 | 21.98 | qfq | 3,177,564 | 90,677,644 | 2.31% |
| 2025-11-14 | 29.02 | 29.57 | 28.15 | 28.15 | 21.49 | qfq | 3,241,550 | 92,627,180 | -4.25% |
| 2025-11-13 | 28.13 | 30.09 | 27.62 | 29.40 | 22.44 | qfq | 5,736,370 | 166,791,427 | 4.59% |
| 2025-11-12 | 28.96 | 29.31 | 28.00 | 28.11 | 21.46 | qfq | 4,582,131 | 130,393,967 | -2.87% |
| 2025-11-11 | 29.13 | 29.60 | 28.80 | 28.94 | 22.09 | qfq | 6,725,027 | 195,889,819 | -3.05% |
| 2025-11-10 | 27.01 | 29.89 | 26.83 | 29.85 | 22.78 | qfq | 9,412,683 | 269,927,979 | 10.56% |
| 2025-11-07 | 26.80 | 28.08 | 26.60 | 27.00 | 20.61 | qfq | 6,021,726 | 164,296,307 | 0.75% |
| 2025-11-06 | 26.92 | 27.54 | 26.51 | 26.80 | 20.46 | qfq | 5,899,088 | 159,143,419 | -1.65% |
| 2025-11-05 | 26.54 | 27.69 | 26.39 | 27.25 | 20.80 | qfq | 8,135,253 | 220,193,094 | 1.98% |
| 2025-11-04 | 26.35 | 27.48 | 25.84 | 26.72 | 20.39 | qfq | 7,424,121 | 197,455,341 | 0.79% |
| 2025-11-03 | 26.01 | 26.87 | 25.78 | 26.51 | 20.23 | qfq | 7,108,349 | 187,483,877 | 0.65% |
| 2025-10-31 | 24.33 | 27.80 | 23.99 | 26.34 | 20.10 | qfq | 9,784,653 | 253,429,442 | 7.16% |
| 2025-10-30 | 23.90 | 25.81 | 23.90 | 24.58 | 18.76 | qfq | 7,655,889 | 190,928,486 | 4.95% |
| 2025-10-29 | 23.55 | 23.58 | 23.11 | 23.42 | 17.88 | qfq | 1,454,600 | 33,956,693 | -0.21% |
| 2025-10-28 | 23.13 | 23.51 | 23.13 | 23.47 | 17.91 | qfq | 1,300,230 | 30,422,203 | 0.60% |
| 2025-10-27 | 23.26 | 23.67 | 22.93 | 23.33 | 17.81 | qfq | 1,379,850 | 32,113,812 | 0.34% |
| 2025-10-24 | 23.10 | 23.43 | 22.86 | 23.25 | 17.75 | qfq | 1,161,470 | 26,976,016 | 0.52% |
| 2025-10-23 | 23.21 | 23.21 | 22.60 | 23.13 | 17.65 | qfq | 1,470,820 | 33,725,289 | -0.30% |
| 2025-10-22 | 22.98 | 23.73 | 22.80 | 23.20 | 17.71 | qfq | 2,325,232 | 54,318,147 | 0.96% |
| 2025-10-21 | 22.64 | 23.05 | 22.51 | 22.98 | 17.54 | qfq | 1,386,532 | 31,674,170 | 1.73% |
| 2025-10-20 | 22.21 | 22.65 | 22.21 | 22.59 | 17.24 | qfq | 1,358,121 | 30,545,149 | 2.50% |
| 2025-10-17 | 22.55 | 22.74 | 22.00 | 22.04 | 16.82 | qfq | 1,338,710 | 29,772,578 | -1.74% |
| 2025-10-16 | 22.86 | 23.06 | 22.38 | 22.43 | 17.12 | qfq | 1,320,940 | 29,956,877 | -2.31% |
| 2025-10-15 | 22.63 | 23.08 | 22.47 | 22.96 | 17.52 | qfq | 1,402,134 | 32,070,289 | 1.95% |
| 2025-10-14 | 22.70 | 23.43 | 22.52 | 22.52 | 17.19 | qfq | 1,731,010 | 39,667,719 | 0.00% |
| 2025-10-13 | 22.54 | 22.95 | 21.43 | 22.52 | 17.19 | qfq | 1,644,150 | 36,792,789 | -1.96% |
| 2025-10-10 | 22.80 | 23.55 | 22.73 | 22.97 | 17.53 | qfq | 1,507,860 | 34,766,039 | 0.17% |
| 2025-10-09 | 22.59 | 23.19 | 22.48 | 22.93 | 17.50 | qfq | 1,742,590 | 39,925,503 | 1.51% |
| 2025-09-30 | 23.09 | 23.22 | 22.54 | 22.59 | 17.24 | qfq | 1,198,660 | 27,264,589 | -1.70% |
| 2025-09-29 | 22.84 | 23.17 | 22.34 | 22.98 | 17.54 | qfq | 1,500,139 | 34,362,573 | 1.10% |
| 2025-09-26 | 22.93 | 23.19 | 22.60 | 22.73 | 17.35 | qfq | 1,297,350 | 29,639,536 | -0.74% |
| 2025-09-25 | 23.49 | 23.63 | 22.90 | 22.90 | 17.48 | qfq | 1,768,926 | 40,995,384 | -2.30% |
| 2025-09-24 | 23.29 | 23.61 | 23.11 | 23.44 | 17.89 | qfq | 1,381,640 | 32,345,979 | 0.64% |
| 2025-09-23 | 23.53 | 23.93 | 22.74 | 23.29 | 17.78 | qfq | 1,817,030 | 42,071,923 | -2.14% |
| 2025-09-22 | 23.65 | 24.06 | 23.34 | 23.80 | 18.17 | qfq | 1,592,200 | 37,893,371 | 0.63% |
| 2025-09-19 | 23.96 | 24.22 | 23.35 | 23.65 | 18.05 | qfq | 1,715,793 | 40,652,168 | -1.29% |
| 2025-09-18 | 24.44 | 24.70 | 23.63 | 23.96 | 18.29 | qfq | 2,412,200 | 58,511,473 | -2.56% |
| 2025-09-17 | 24.45 | 24.87 | 24.30 | 24.59 | 18.77 | qfq | 2,121,940 | 52,279,873 | 0.20% |
| 2025-09-16 | 23.53 | 24.63 | 23.53 | 24.54 | 18.73 | qfq | 3,228,633 | 77,909,434 | 4.38% |
| 2025-09-15 | 23.64 | 23.92 | 23.50 | 23.51 | 17.94 | qfq | 1,202,970 | 28,410,293 | -0.30% |
| 2025-09-12 | 23.86 | 23.98 | 23.52 | 23.58 | 18.00 | qfq | 1,476,570 | 34,902,555 | -1.13% |
| 2025-09-11 | 23.41 | 23.88 | 23.03 | 23.85 | 18.20 | qfq | 1,695,690 | 39,862,176 | 1.88% |
| 2025-09-10 | 23.54 | 23.81 | 23.24 | 23.41 | 17.87 | qfq | 1,392,031 | 32,712,329 | -1.06% |
| 2025-09-09 | 23.85 | 24.20 | 23.42 | 23.66 | 18.06 | qfq | 1,605,060 | 38,039,446 | -1.00% |
| 2025-09-08 | 23.60 | 23.95 | 23.38 | 23.90 | 18.24 | qfq | 2,006,300 | 47,555,618 | 2.27% |
| 2025-09-05 | 22.87 | 23.40 | 22.83 | 23.37 | 17.84 | qfq | 1,943,295 | 45,129,417 | 2.19% |
| 2025-09-04 | 22.77 | 23.67 | 22.55 | 22.87 | 17.46 | qfq | 2,547,950 | 58,798,868 | 0.75% |
| 2025-09-03 | 23.63 | 24.03 | 22.66 | 22.70 | 17.33 | qfq | 2,116,400 | 49,064,210 | -3.85% |
| 2025-09-02 | 23.90 | 23.97 | 22.95 | 23.61 | 18.02 | qfq | 2,759,342 | 64,514,469 | -1.38% |
| 2025-09-01 | 23.80 | 24.26 | 23.80 | 23.94 | 18.27 | qfq | 1,973,952 | 47,449,352 | 0.25% |
| 2025-08-29 | 23.87 | 24.09 | 23.58 | 23.88 | 18.23 | qfq | 2,222,670 | 52,982,970 | -0.21% |
| 2025-08-28 | 24.53 | 25.07 | 23.03 | 23.93 | 18.27 | qfq | 4,405,100 | 105,304,853 | -1.81% |
| 2025-08-27 | 25.24 | 25.68 | 24.27 | 24.37 | 18.60 | qfq | 3,933,487 | 98,310,676 | -3.41% |
| 2025-08-26 | 25.50 | 25.78 | 24.71 | 25.23 | 19.26 | qfq | 3,787,700 | 95,924,779 | -0.24% |
| 2025-08-25 | 24.69 | 25.78 | 24.59 | 25.29 | 19.30 | qfq | 5,554,447 | 140,755,366 | 2.39% |
| 2025-08-22 | 24.86 | 25.10 | 24.50 | 24.70 | 18.85 | qfq | 2,286,326 | 56,439,752 | -0.72% |
| 2025-08-21 | 25.09 | 25.25 | 24.55 | 24.88 | 18.99 | qfq | 2,918,680 | 72,614,435 | -0.40% |
| 2025-08-20 | 25.10 | 25.15 | 24.63 | 24.98 | 19.07 | qfq | 2,464,026 | 61,381,466 | -0.72% |
| 2025-08-19 | 24.79 | 25.38 | 24.35 | 25.16 | 19.20 | qfq | 4,248,764 | 106,072,361 | 1.94% |
| 2025-08-18 | 24.29 | 24.86 | 24.29 | 24.68 | 18.84 | qfq | 3,165,056 | 77,949,141 | 1.65% |
| 2025-08-15 | 23.89 | 24.40 | 23.71 | 24.28 | 18.53 | qfq | 2,271,360 | 54,981,184 | 1.63% |
| 2025-08-14 | 24.80 | 24.80 | 23.81 | 23.89 | 18.23 | qfq | 3,402,407 | 82,115,218 | -3.12% |
| 2025-08-13 | 24.59 | 24.80 | 24.29 | 24.66 | 18.82 | qfq | 2,858,439 | 70,157,621 | 0.37% |
| 2025-08-12 | 24.70 | 24.86 | 24.26 | 24.57 | 18.75 | qfq | 2,472,213 | 60,589,687 | -1.13% |
| 2025-08-11 | 24.56 | 24.92 | 24.43 | 24.85 | 18.97 | qfq | 3,431,042 | 84,863,579 | 1.43% |
| 2025-08-08 | 24.24 | 24.98 | 23.90 | 24.50 | 18.70 | qfq | 3,589,433 | 87,751,822 | 0.91% |
| 2025-08-07 | 24.93 | 24.98 | 24.14 | 24.28 | 18.53 | qfq | 3,831,454 | 93,460,884 | -1.66% |
| 2025-08-06 | 24.56 | 24.81 | 24.30 | 24.69 | 18.85 | qfq | 3,849,400 | 94,969,250 | 0.53% |
| 2025-08-05 | 24.35 | 24.75 | 24.16 | 24.56 | 18.75 | qfq | 4,157,484 | 101,761,345 | 1.91% |
| 2025-08-04 | 23.60 | 24.14 | 23.52 | 24.10 | 18.40 | qfq | 2,419,188 | 57,906,193 | 1.95% |
| 2025-08-01 | 23.80 | 23.90 | 23.60 | 23.64 | 18.04 | qfq | 2,168,160 | 51,401,552 | -0.04% |
| 2025-07-31 | 23.76 | 24.30 | 23.57 | 23.65 | 18.05 | qfq | 3,396,931 | 81,240,315 | -0.46% |
| 2025-07-30 | 24.10 | 24.10 | 23.55 | 23.76 | 18.14 | qfq | 2,876,990 | 68,374,140 | -1.33% |
| 2025-07-29 | 24.50 | 24.50 | 23.91 | 24.08 | 18.38 | qfq | 3,105,150 | 74,773,898 | -0.45% |
| 2025-07-28 | 23.97 | 24.40 | 23.97 | 24.19 | 18.46 | qfq | 3,546,308 | 85,730,189 | 0.96% |
| 2025-07-25 | 24.19 | 24.19 | 23.65 | 23.96 | 18.29 | qfq | 3,568,850 | 85,306,287 | -0.95% |
| 2025-07-24 | 24.31 | 24.86 | 24.04 | 24.19 | 18.46 | qfq | 5,167,842 | 125,723,774 | -0.82% |
| 2025-07-23 | 24.92 | 25.00 | 24.12 | 24.39 | 18.62 | qfq | 7,604,785 | 185,722,131 | -2.60% |
| 2025-07-22 | 25.70 | 27.24 | 25.00 | 25.04 | 19.11 | qfq | 12,917,435 | 334,980,194 | -4.02% |
| 2025-07-21 | 25.20 | 26.20 | 24.27 | 26.09 | 19.91 | qfq | 13,502,068 | 341,481,399 | 2.84% |
| 2025-07-18 | 24.94 | 25.80 | 24.57 | 25.37 | 19.36 | qfq | 11,095,525 | 279,184,609 | 1.28% |
| 2025-07-17 | 24.51 | 26.30 | 23.99 | 25.05 | 19.12 | qfq | 13,846,044 | 349,593,385 | 1.71% |
| 2025-07-16 | 22.05 | 25.66 | 22.05 | 24.63 | 18.80 | qfq | 15,033,445 | 363,453,453 | 11.70% |
| 2025-07-15 | 22.45 | 22.62 | 21.96 | 22.05 | 16.83 | qfq | 3,371,420 | 74,749,996 | -2.43% |
| 2025-07-14 | 22.08 | 22.80 | 21.84 | 22.60 | 17.25 | qfq | 4,727,300 | 106,263,841 | 2.03% |
| 2025-07-11 | 22.88 | 22.88 | 21.81 | 22.15 | 16.91 | qfq | 5,359,380 | 118,244,260 | -3.02% |
| 2025-07-10 | 22.25 | 23.23 | 21.90 | 22.84 | 17.43 | qfq | 7,371,250 | 166,838,946 | 3.44% |
| 2025-07-09 | 21.86 | 22.85 | 21.86 | 22.08 | 16.85 | qfq | 4,969,700 | 110,845,899 | 1.15% |
| 2025-07-08 | 21.42 | 21.88 | 21.27 | 21.83 | 16.66 | qfq | 2,513,490 | 54,308,683 | 1.96% |
| 2025-07-07 | 21.17 | 21.45 | 21.15 | 21.41 | 16.34 | qfq | 1,509,280 | 32,213,756 | 0.66% |
| 2025-07-04 | 21.79 | 21.79 | 21.20 | 21.27 | 16.23 | qfq | 2,301,640 | 49,203,292 | -1.98% |
| 2025-07-03 | 21.54 | 21.85 | 21.46 | 21.70 | 16.56 | qfq | 2,466,260 | 53,406,222 | 0.56% |
| 2025-07-02 | 22.00 | 22.14 | 21.37 | 21.58 | 16.47 | qfq | 3,569,260 | 77,332,875 | -2.13% |
| 2025-07-01 | 21.82 | 22.40 | 21.56 | 22.05 | 16.83 | qfq | 5,048,660 | 111,230,558 | 0.64% |
| 2025-06-30 | 21.80 | 22.14 | 21.70 | 21.91 | 16.72 | qfq | 3,551,410 | 77,806,857 | 0.55% |
| 2025-06-27 | 22.10 | 22.20 | 21.70 | 21.79 | 16.63 | qfq | 5,463,600 | 119,311,878 | -1.98% |
| 2025-06-26 | 22.52 | 23.50 | 21.88 | 22.23 | 16.97 | qfq | 9,396,060 | 212,347,649 | 2.58% |
| 2025-06-25 | 22.08 | 22.20 | 21.63 | 21.67 | 16.54 | qfq | 5,470,740 | 119,431,181 | -2.17% |
| 2025-06-24 | 20.82 | 22.29 | 20.82 | 22.15 | 16.91 | qfq | 7,028,455 | 153,519,596 | 7.73% |
| 2025-06-23 | 20.00 | 20.72 | 19.80 | 20.56 | 15.69 | qfq | 2,594,586 | 52,985,581 | 2.19% |
| 2025-06-20 | 20.82 | 20.82 | 20.11 | 20.12 | 15.36 | qfq | 3,409,336 | 69,336,214 | -2.85% |
| 2025-06-19 | 21.13 | 21.63 | 20.56 | 20.71 | 15.81 | qfq | 5,302,750 | 111,321,608 | -2.95% |
| 2025-06-18 | 21.76 | 22.08 | 21.21 | 21.34 | 16.29 | qfq | 5,873,625 | 126,255,746 | -3.13% |
| 2025-06-17 | 22.86 | 23.21 | 21.87 | 22.03 | 16.82 | qfq | 7,551,120 | 167,270,370 | -4.01% |
| 2025-06-16 | 20.99 | 23.33 | 20.51 | 22.95 | 17.52 | qfq | 9,947,967 | 219,627,552 | 7.59% |
| 2025-06-13 | 22.34 | 22.79 | 21.11 | 21.33 | 16.28 | qfq | 10,150,291 | 220,254,545 | -9.23% |
| 2025-06-12 | 20.97 | 24.55 | 20.45 | 23.50 | 17.94 | qfq | 13,616,870 | 306,088,799 | 12.17% |
| 2025-06-11 | 19.40 | 22.45 | 19.27 | 20.95 | 15.99 | qfq | 8,941,469 | 188,067,446 | 8.21% |
| 2025-06-10 | 19.77 | 19.95 | 19.15 | 19.36 | 14.78 | qfq | 2,807,100 | 54,965,887 | -1.73% |
| 2025-06-09 | 19.45 | 19.81 | 19.19 | 19.70 | 15.04 | qfq | 2,313,490 | 45,112,106 | 2.39% |
| 2025-06-06 | 19.16 | 19.27 | 18.98 | 19.24 | 14.69 | qfq | 1,181,260 | 22,603,036 | 0.52% |
| 2025-06-05 | 19.06 | 19.28 | 18.81 | 19.14 | 14.61 | qfq | 1,717,880 | 32,846,846 | 0.63% |
| 2025-06-04 | 18.96 | 19.23 | 18.95 | 19.02 | 14.52 | qfq | 1,370,890 | 26,136,128 | 0.63% |
| 2025-06-03 | 18.80 | 19.12 | 18.76 | 18.90 | 14.43 | qfq | 1,774,280 | 33,602,028 | -0.32% |
| 2025-05-30 | 19.28 | 19.35 | 18.82 | 18.96 | 14.47 | qfq | 2,245,300 | 42,825,564 | -1.51% |
| 2025-05-29 | 19.10 | 19.49 | 19.05 | 19.25 | 14.69 | qfq | 2,039,600 | 39,272,193 | -23.12% |
| 2025-05-28 | 25.50 | 25.79 | 24.91 | 25.04 | 14.58 | qfq | 1,500,600 | 37,796,172 | -0.48% |
| 2025-05-27 | 25.68 | 25.68 | 24.93 | 25.16 | 14.65 | qfq | 1,427,480 | 35,926,943 | -0.75% |
| 2025-05-26 | 25.23 | 25.56 | 24.97 | 25.35 | 14.76 | qfq | 1,398,300 | 35,358,638 | 0.68% |
| 2025-05-23 | 25.07 | 25.84 | 24.85 | 25.18 | 14.66 | qfq | 1,595,900 | 40,521,683 | 0.32% |
| 2025-05-22 | 25.57 | 25.93 | 25.04 | 25.10 | 14.61 | qfq | 1,375,300 | 34,890,720 | -1.72% |
| 2025-05-21 | 25.96 | 26.05 | 25.22 | 25.54 | 14.87 | qfq | 1,227,400 | 31,406,273 | -1.62% |
| 2025-05-20 | 25.93 | 26.00 | 25.41 | 25.96 | 15.12 | qfq | 1,304,000 | 33,663,182 | 0.39% |
| 2025-05-19 | 25.52 | 25.96 | 25.12 | 25.86 | 15.06 | qfq | 1,658,600 | 42,491,986 | 1.37% |
| 2025-05-16 | 25.16 | 25.78 | 24.70 | 25.51 | 14.85 | qfq | 1,373,700 | 35,048,794 | 1.23% |
| 2025-05-15 | 25.11 | 25.41 | 24.60 | 25.20 | 14.67 | qfq | 1,487,200 | 37,237,967 | 0.36% |
| 2025-05-14 | 25.36 | 25.52 | 25.00 | 25.11 | 14.62 | qfq | 1,352,400 | 34,059,816 | -0.83% |
| 2025-05-13 | 25.83 | 25.85 | 25.25 | 25.32 | 14.74 | qfq | 1,491,100 | 38,001,991 | -0.78% |
| 2025-05-12 | 25.46 | 25.76 | 25.25 | 25.52 | 14.86 | qfq | 1,540,000 | 39,247,253 | 0.67% |
| 2025-05-09 | 25.82 | 25.82 | 25.13 | 25.35 | 14.76 | qfq | 1,445,000 | 36,584,274 | -1.25% |
| 2025-05-08 | 25.40 | 25.76 | 25.18 | 25.67 | 14.95 | qfq | 1,869,600 | 47,710,707 | 1.78% |
| 2025-05-07 | 25.57 | 25.79 | 24.94 | 25.22 | 14.68 | qfq | 2,807,000 | 71,280,163 | -0.20% |
| 2025-05-06 | 24.59 | 25.27 | 24.59 | 25.27 | 14.71 | qfq | 2,442,203 | 61,073,512 | 3.74% |
| 2025-04-30 | 24.32 | 24.59 | 23.88 | 24.36 | 14.18 | qfq | 2,448,143 | 59,249,195 | 2.48% |
| 2025-04-29 | 22.99 | 24.35 | 22.91 | 23.77 | 13.84 | qfq | 3,193,815 | 75,780,775 | 5.22% |
| 2025-04-28 | 22.88 | 23.09 | 22.30 | 22.59 | 13.15 | qfq | 1,596,340 | 36,027,926 | -2.00% |
| 2025-04-25 | 22.66 | 23.24 | 22.66 | 23.05 | 13.42 | qfq | 1,994,500 | 45,939,487 | 1.36% |
| 2025-04-24 | 22.79 | 23.18 | 22.51 | 22.74 | 13.24 | qfq | 2,250,200 | 51,353,654 | -0.74% |
| 2025-04-23 | 21.88 | 23.12 | 21.88 | 22.91 | 13.34 | qfq | 2,873,800 | 65,251,940 | 4.71% |
| 2025-04-22 | 21.79 | 21.99 | 21.50 | 21.88 | 12.74 | qfq | 1,428,200 | 31,106,410 | 0.41% |
| 2025-04-21 | 21.17 | 21.84 | 20.86 | 21.79 | 12.69 | qfq | 1,887,900 | 40,626,914 | 2.93% |
| 2025-04-18 | 21.41 | 21.64 | 20.92 | 21.17 | 12.33 | qfq | 1,580,300 | 33,502,211 | -1.17% |
| 2025-04-17 | 21.34 | 21.69 | 21.24 | 21.42 | 12.47 | qfq | 1,509,100 | 32,410,757 | 0.56% |
| 2025-04-16 | 21.61 | 21.90 | 20.91 | 21.30 | 12.40 | qfq | 1,822,100 | 39,027,183 | -2.61% |
| 2025-04-15 | 21.61 | 22.02 | 21.42 | 21.87 | 12.73 | qfq | 1,959,600 | 42,614,249 | 1.25% |
| 2025-04-14 | 21.42 | 21.93 | 21.35 | 21.60 | 12.58 | qfq | 2,614,400 | 56,493,263 | 2.76% |
| 2025-04-11 | 20.70 | 21.66 | 20.70 | 21.02 | 12.24 | qfq | 2,345,500 | 49,592,754 | 0.96% |
| 2025-04-10 | 20.83 | 21.90 | 20.64 | 20.82 | 12.12 | qfq | 3,862,700 | 81,958,389 | 4.20% |
| 2025-04-09 | 19.22 | 20.30 | 17.03 | 19.98 | 11.63 | qfq | 3,721,766 | 71,323,798 | 1.32% |
| 2025-04-08 | 20.49 | 21.15 | 19.22 | 19.72 | 11.48 | qfq | 4,244,700 | 85,555,373 | -2.81% |
| 2025-04-07 | 22.47 | 22.69 | 20.29 | 20.29 | 11.81 | qfq | 4,473,700 | 93,907,042 | -19.99% |
| 2025-04-03 | 26.05 | 26.45 | 24.66 | 25.36 | 14.77 | qfq | 5,139,900 | 130,859,315 | -4.48% |
| 2025-04-02 | 26.90 | 27.48 | 26.38 | 26.55 | 15.46 | qfq | 6,667,852 | 178,875,640 | -5.01% |
| 2025-04-01 | 26.15 | 28.49 | 25.25 | 27.95 | 16.27 | qfq | 9,782,318 | 260,497,507 | 5.47% |
| 2025-03-31 | 25.53 | 26.50 | 24.32 | 26.50 | 15.43 | qfq | 6,959,300 | 176,962,657 | 2.91% |
| 2025-03-28 | 26.22 | 26.40 | 25.00 | 25.75 | 14.99 | qfq | 6,894,800 | 177,406,446 | -0.39% |
| 2025-03-27 | 29.43 | 29.58 | 25.65 | 25.85 | 15.05 | qfq | 11,245,444 | 303,142,474 | -8.17% |
| 2025-03-26 | 23.72 | 28.15 | 23.39 | 28.15 | 16.39 | qfq | 7,392,912 | 200,583,609 | 19.99% |
| 2025-03-25 | 23.78 | 24.08 | 23.07 | 23.46 | 13.66 | qfq | 1,976,400 | 46,668,365 | -0.51% |
| 2025-03-24 | 24.68 | 24.99 | 22.86 | 23.58 | 13.73 | qfq | 3,329,400 | 79,368,062 | -5.38% |
| 2025-03-21 | 26.00 | 26.00 | 24.86 | 24.92 | 14.51 | qfq | 4,642,944 | 117,410,951 | -4.92% |
| 2025-03-20 | 25.42 | 26.88 | 25.06 | 26.21 | 15.26 | qfq | 7,070,445 | 183,941,471 | 2.78% |
| 2025-03-19 | 24.50 | 25.59 | 24.27 | 25.50 | 14.85 | qfq | 4,431,420 | 111,358,415 | 3.83% |
| 2025-03-18 | 24.06 | 24.71 | 23.84 | 24.56 | 14.30 | qfq | 1,989,200 | 48,343,621 | 2.12% |
| 2025-03-17 | 24.00 | 24.15 | 23.54 | 24.05 | 14.00 | qfq | 1,687,500 | 40,278,607 | 0.38% |
| 2025-03-14 | 23.88 | 24.00 | 23.21 | 23.96 | 13.95 | qfq | 1,858,361 | 43,952,744 | 0.08% |
| 2025-03-13 | 24.58 | 24.96 | 23.58 | 23.94 | 13.94 | qfq | 1,924,100 | 46,178,816 | -2.68% |
| 2025-03-12 | 24.27 | 25.15 | 24.16 | 24.60 | 14.32 | qfq | 2,835,800 | 69,531,066 | 1.19% |
| 2025-03-11 | 24.34 | 24.69 | 23.81 | 24.31 | 14.15 | qfq | 3,127,400 | 75,742,336 | -2.13% |
| 2025-03-10 | 23.66 | 25.28 | 23.56 | 24.84 | 14.46 | qfq | 4,944,300 | 121,179,467 | 4.68% |
| 2025-03-07 | 23.20 | 23.84 | 23.03 | 23.73 | 13.82 | qfq | 2,562,600 | 60,422,197 | 2.28% |
| 2025-03-06 | 23.48 | 23.57 | 23.16 | 23.20 | 13.51 | qfq | 2,803,500 | 65,374,209 | -1.07% |
| 2025-03-05 | 22.78 | 24.04 | 22.78 | 23.45 | 13.65 | qfq | 3,151,700 | 73,998,283 | 2.76% |
| 2025-03-04 | 22.04 | 23.00 | 22.04 | 22.82 | 13.29 | qfq | 1,733,500 | 39,437,729 | 2.56% |
| 2025-03-03 | 22.71 | 22.93 | 22.15 | 22.25 | 12.96 | qfq | 2,048,200 | 46,149,270 | -0.71% |
| 2025-02-28 | 23.64 | 23.74 | 22.30 | 22.41 | 13.05 | qfq | 2,900,400 | 66,240,416 | -5.20% |
| 2025-02-27 | 23.80 | 24.58 | 23.23 | 23.64 | 13.76 | qfq | 4,921,700 | 117,393,516 | -1.75% |
| 2025-02-26 | 22.59 | 25.56 | 22.58 | 24.06 | 14.01 | qfq | 6,034,775 | 145,343,202 | 6.32% |
| 2025-02-25 | 22.15 | 22.74 | 22.11 | 22.63 | 13.18 | qfq | 1,488,913 | 33,522,940 | 0.76% |
| 2025-02-24 | 22.20 | 22.52 | 21.87 | 22.46 | 13.08 | qfq | 1,281,900 | 28,553,905 | 0.90% |
| 2025-02-21 | 22.50 | 22.55 | 22.10 | 22.26 | 12.96 | qfq | 1,463,504 | 32,576,556 | -0.71% |
| 2025-02-20 | 22.41 | 22.55 | 22.11 | 22.42 | 13.05 | qfq | 1,491,620 | 33,365,063 | -0.04% |
| 2025-02-19 | 21.62 | 22.47 | 21.51 | 22.43 | 13.06 | qfq | 2,166,493 | 48,066,744 | 3.84% |
| 2025-02-18 | 22.00 | 22.18 | 21.50 | 21.60 | 12.58 | qfq | 945,300 | 20,644,414 | -2.09% |
| 2025-02-17 | 21.63 | 22.13 | 21.63 | 22.06 | 12.84 | qfq | 1,239,904 | 27,210,147 | 1.99% |
| 2025-02-14 | 21.80 | 22.03 | 21.53 | 21.63 | 12.59 | qfq | 1,030,396 | 22,453,511 | 0.37% |
| 2025-02-13 | 22.08 | 22.20 | 21.52 | 21.55 | 12.55 | qfq | 1,273,700 | 27,760,725 | -2.75% |
| 2025-02-12 | 22.23 | 22.23 | 21.90 | 22.16 | 12.90 | qfq | 1,118,890 | 24,682,663 | 0.64% |
| 2025-02-11 | 22.16 | 22.38 | 21.80 | 22.02 | 12.82 | qfq | 1,188,300 | 26,145,358 | -0.63% |
| 2025-02-10 | 22.03 | 22.24 | 21.74 | 22.16 | 12.90 | qfq | 1,916,900 | 42,243,630 | 0.50% |
| 2025-02-07 | 22.18 | 22.48 | 21.74 | 22.05 | 12.84 | qfq | 2,823,078 | 62,508,410 | 1.57% |
| 2025-02-06 | 21.23 | 21.76 | 21.08 | 21.71 | 12.64 | qfq | 1,714,776 | 36,862,335 | 2.26% |
| 2025-02-05 | 21.58 | 21.60 | 21.11 | 21.23 | 12.36 | qfq | 1,410,551 | 30,118,705 | -0.28% |
| 2025-01-27 | 21.80 | 21.87 | 21.20 | 21.29 | 12.40 | qfq | 1,157,044 | 24,890,848 | -1.30% |
| 2025-01-24 | 21.61 | 22.15 | 21.45 | 21.57 | 12.56 | qfq | 2,006,200 | 43,582,022 | -1.06% |
| 2025-01-23 | 21.57 | 22.18 | 21.30 | 21.80 | 12.69 | qfq | 2,297,451 | 50,011,984 | 1.58% |
| 2025-01-22 | 21.14 | 21.61 | 20.66 | 21.46 | 12.50 | qfq | 2,013,900 | 42,890,393 | 1.51% |
| 2025-01-21 | 21.00 | 21.32 | 20.42 | 21.14 | 12.31 | qfq | 1,402,995 | 29,335,456 | 1.73% |
| 2025-01-20 | 20.60 | 21.26 | 20.00 | 20.78 | 12.10 | qfq | 1,614,895 | 33,293,051 | 3.38% |
| 2025-01-17 | 19.95 | 20.30 | 19.80 | 20.10 | 11.70 | qfq | 884,700 | 17,746,299 | 0.75% |
| 2025-01-16 | 20.21 | 20.41 | 19.74 | 19.95 | 11.62 | qfq | 1,050,000 | 21,089,884 | -1.14% |
| 2025-01-15 | 20.27 | 20.41 | 20.02 | 20.18 | 11.75 | qfq | 951,900 | 19,271,278 | -0.44% |
| 2025-01-14 | 19.40 | 20.27 | 19.03 | 20.27 | 11.80 | qfq | 1,419,100 | 28,373,256 | 5.52% |
| 2025-01-13 | 18.70 | 19.50 | 18.09 | 19.21 | 11.19 | qfq | 1,041,639 | 19,635,075 | 1.11% |
| 2025-01-10 | 19.35 | 19.81 | 18.99 | 19.00 | 11.06 | qfq | 1,187,239 | 23,044,728 | -2.06% |
| 2025-01-09 | 19.39 | 19.64 | 19.20 | 19.40 | 11.30 | qfq | 767,400 | 14,924,024 | 0.10% |
| 2025-01-08 | 19.29 | 19.67 | 18.70 | 19.38 | 11.28 | qfq | 1,108,200 | 21,360,220 | -0.56% |
| 2025-01-07 | 18.88 | 19.50 | 18.81 | 19.49 | 11.35 | qfq | 1,086,500 | 20,848,138 | 3.23% |
| 2025-01-06 | 18.73 | 19.02 | 17.91 | 18.88 | 10.99 | qfq | 985,800 | 18,409,101 | 0.91% |
| 2025-01-03 | 19.60 | 20.04 | 18.68 | 18.71 | 10.89 | qfq | 1,395,344 | 26,908,801 | -5.03% |
| 2025-01-02 | 20.21 | 20.59 | 19.55 | 19.70 | 11.47 | qfq | 1,560,300 | 31,195,395 | -2.43% |
| 2024-12-31 | 20.77 | 20.80 | 20.10 | 20.19 | 11.76 | qfq | 1,060,720 | 21,633,191 | -2.42% |
| 2024-12-30 | 20.91 | 20.99 | 20.08 | 20.69 | 12.05 | qfq | 843,400 | 17,409,180 | -0.91% |
| 2024-12-27 | 20.94 | 21.43 | 20.76 | 20.88 | 12.16 | qfq | 854,200 | 17,980,862 | -0.29% |
| 2024-12-26 | 20.43 | 21.30 | 20.43 | 20.94 | 12.19 | qfq | 1,102,200 | 23,060,876 | 2.05% |
| 2024-12-25 | 21.11 | 21.11 | 20.01 | 20.52 | 11.95 | qfq | 1,362,300 | 27,866,126 | -2.29% |
| 2024-12-24 | 20.90 | 21.45 | 20.56 | 21.00 | 12.23 | qfq | 1,358,647 | 28,569,528 | 1.60% |
| 2024-12-23 | 22.20 | 22.30 | 20.58 | 20.67 | 12.04 | qfq | 1,894,292 | 40,254,093 | -7.10% |
| 2024-12-20 | 21.73 | 22.39 | 21.64 | 22.25 | 12.96 | qfq | 1,504,820 | 33,300,186 | 2.53% |
| 2024-12-19 | 21.56 | 22.02 | 21.45 | 21.70 | 12.64 | qfq | 1,128,000 | 24,475,454 | -0.41% |
| 2024-12-18 | 21.80 | 22.04 | 21.02 | 21.79 | 12.69 | qfq | 1,276,900 | 27,706,862 | -0.05% |
| 2024-12-17 | 23.22 | 23.22 | 21.69 | 21.80 | 12.69 | qfq | 2,345,241 | 52,111,713 | -6.20% |
| 2024-12-16 | 22.98 | 23.48 | 22.86 | 23.24 | 13.53 | qfq | 1,721,954 | 39,839,577 | 1.40% |
| 2024-12-13 | 23.36 | 23.68 | 22.90 | 22.92 | 13.35 | qfq | 2,127,700 | 49,431,389 | -2.01% |
| 2024-12-12 | 23.16 | 23.47 | 22.96 | 23.39 | 13.62 | qfq | 2,341,441 | 54,478,003 | 0.39% |
| 2024-12-11 | 23.43 | 23.49 | 22.90 | 23.30 | 13.57 | qfq | 2,761,641 | 64,053,208 | -1.02% |
| 2024-12-10 | 24.20 | 24.47 | 23.47 | 23.54 | 13.71 | qfq | 3,939,241 | 94,399,577 | -0.55% |
| 2024-12-09 | 23.61 | 24.30 | 23.01 | 23.67 | 13.78 | qfq | 3,662,736 | 86,320,205 | -0.96% |
| 2024-12-06 | 23.90 | 24.26 | 23.00 | 23.90 | 13.92 | qfq | 5,027,892 | 118,165,027 | -0.08% |
| 2024-12-05 | 24.26 | 24.60 | 23.63 | 23.92 | 13.93 | qfq | 5,601,787 | 134,466,505 | -3.86% |
| 2024-12-04 | 22.89 | 25.00 | 22.73 | 24.88 | 14.49 | qfq | 8,028,753 | 191,928,713 | 7.43% |
| 2024-12-03 | 22.93 | 23.57 | 22.88 | 23.16 | 13.49 | qfq | 3,457,058 | 80,092,929 | 1.00% |
| 2024-12-02 | 22.65 | 23.71 | 22.63 | 22.93 | 13.35 | qfq | 4,093,518 | 94,327,696 | 1.60% |
| 2024-11-29 | 22.00 | 22.87 | 21.52 | 22.57 | 13.14 | qfq | 3,388,107 | 76,265,161 | 1.85% |
| 2024-11-28 | 22.19 | 22.60 | 22.00 | 22.16 | 12.90 | qfq | 1,856,600 | 41,359,583 | -0.45% |
| 2024-11-27 | 22.00 | 22.31 | 21.05 | 22.26 | 12.96 | qfq | 2,500,018 | 54,231,094 | 0.18% |
| 2024-11-26 | 21.85 | 22.90 | 21.40 | 22.22 | 12.94 | qfq | 3,720,614 | 82,865,724 | 1.46% |
| 2024-11-25 | 21.37 | 21.91 | 21.20 | 21.90 | 12.75 | qfq | 1,849,000 | 39,806,401 | 2.29% |
| 2024-11-22 | 23.00 | 23.00 | 21.28 | 21.41 | 12.47 | qfq | 4,028,800 | 89,195,278 | -6.91% |
| 2024-11-21 | 21.77 | 23.10 | 21.56 | 23.00 | 13.39 | qfq | 5,339,000 | 120,242,054 | 5.80% |
| 2024-11-20 | 21.32 | 21.98 | 21.01 | 21.74 | 12.66 | qfq | 2,110,767 | 45,783,618 | 2.11% |
| 2024-11-19 | 20.41 | 21.29 | 20.41 | 21.29 | 12.40 | qfq | 1,429,254 | 29,817,295 | 4.31% |
| 2024-11-18 | 21.10 | 21.27 | 20.12 | 20.41 | 11.88 | qfq | 1,755,900 | 36,162,584 | -3.27% |
| 2024-11-15 | 21.35 | 21.77 | 21.10 | 21.10 | 12.29 | qfq | 1,678,600 | 35,990,512 | -1.12% |
| 2024-11-14 | 22.38 | 22.45 | 21.34 | 21.34 | 12.43 | qfq | 1,672,700 | 36,495,452 | -4.09% |
| 2024-11-13 | 22.15 | 22.48 | 21.52 | 22.25 | 12.96 | qfq | 2,393,700 | 52,724,841 | 0.36% |
| 2024-11-12 | 22.50 | 23.33 | 21.92 | 22.17 | 12.91 | qfq | 5,397,600 | 122,033,489 | -0.67% |
| 2024-11-11 | 21.12 | 22.32 | 20.92 | 22.32 | 13.00 | qfq | 3,853,241 | 83,472,960 | 5.68% |
| 2024-11-08 | 21.45 | 21.72 | 21.03 | 21.12 | 12.30 | qfq | 3,171,544 | 67,577,449 | -1.12% |
| 2024-11-07 | 20.99 | 21.36 | 20.62 | 21.36 | 12.44 | qfq | 3,816,338 | 80,682,103 | 1.33% |
| 2024-11-06 | 20.83 | 21.29 | 20.42 | 21.08 | 12.27 | qfq | 4,271,533 | 89,548,162 | 1.20% |
| 2024-11-05 | 20.60 | 21.00 | 20.18 | 20.83 | 12.13 | qfq | 3,856,196 | 79,468,970 | 0.68% |
| 2024-11-04 | 19.14 | 20.71 | 19.14 | 20.69 | 12.05 | qfq | 3,404,520 | 68,845,500 | 7.87% |
| 2024-11-01 | 19.97 | 20.06 | 19.14 | 19.18 | 11.17 | qfq | 1,917,220 | 37,312,394 | -3.91% |
| 2024-10-31 | 20.00 | 20.30 | 19.75 | 19.96 | 11.62 | qfq | 1,705,844 | 34,129,560 | -0.05% |
| 2024-10-30 | 20.23 | 20.42 | 19.73 | 19.97 | 11.63 | qfq | 1,920,300 | 38,551,358 | -1.29% |
| 2024-10-29 | 20.99 | 20.99 | 20.17 | 20.23 | 11.78 | qfq | 1,952,972 | 40,037,653 | -3.11% |
| 2024-10-28 | 20.78 | 21.16 | 20.73 | 20.88 | 12.16 | qfq | 1,871,158 | 39,151,771 | 0.48% |
| 2024-10-25 | 20.45 | 20.80 | 20.23 | 20.78 | 12.10 | qfq | 2,052,700 | 42,151,586 | 2.57% |
| 2024-10-24 | 20.18 | 20.58 | 20.09 | 20.26 | 11.80 | qfq | 1,304,100 | 26,405,667 | -0.88% |
| 2024-10-23 | 20.55 | 20.85 | 20.36 | 20.44 | 11.90 | qfq | 2,125,800 | 43,890,324 | -1.30% |
| 2024-10-22 | 20.50 | 20.98 | 20.17 | 20.71 | 12.06 | qfq | 2,368,200 | 48,913,798 | 2.17% |
| 2024-10-21 | 20.07 | 20.56 | 19.89 | 20.27 | 11.80 | qfq | 2,485,772 | 50,445,573 | 1.55% |
| 2024-10-18 | 19.39 | 20.30 | 19.25 | 19.96 | 11.62 | qfq | 2,390,748 | 47,337,099 | 3.10% |
| 2024-10-17 | 19.58 | 19.95 | 19.34 | 19.36 | 11.27 | qfq | 1,594,000 | 31,338,871 | -0.67% |
| 2024-10-16 | 19.30 | 19.81 | 19.12 | 19.49 | 11.35 | qfq | 1,632,800 | 31,929,654 | -0.05% |
| 2024-10-15 | 19.71 | 20.14 | 19.33 | 19.50 | 11.35 | qfq | 2,171,600 | 42,953,428 | -1.27% |
| 2024-10-14 | 19.28 | 19.76 | 19.06 | 19.75 | 11.50 | qfq | 2,462,541 | 47,852,605 | 3.78% |
| 2024-10-11 | 19.70 | 20.38 | 18.80 | 19.03 | 11.08 | qfq | 2,711,600 | 52,684,585 | -5.09% |
| 2024-10-10 | 20.38 | 21.00 | 19.60 | 20.05 | 11.67 | qfq | 3,714,714 | 75,477,746 | 2.82% |
| 2024-10-09 | 21.99 | 21.99 | 19.50 | 19.50 | 11.35 | qfq | 4,773,291 | 98,789,624 | -14.47% |
| 2024-10-08 | 24.00 | 24.09 | 21.10 | 22.80 | 13.28 | qfq | 8,404,366 | 188,341,724 | 10.41% |
| 2024-09-30 | 19.24 | 21.07 | 18.37 | 20.65 | 12.02 | qfq | 7,365,259 | 144,190,576 | 12.84% |
| 2024-09-27 | 18.08 | 18.59 | 17.55 | 18.30 | 10.66 | qfq | 4,395,563 | 79,389,754 | 4.27% |
| 2024-09-26 | 17.00 | 17.55 | 16.85 | 17.55 | 10.22 | qfq | 2,651,863 | 45,584,034 | 3.78% |
| 2024-09-25 | 17.21 | 17.26 | 16.86 | 16.91 | 9.85 | qfq | 2,631,358 | 44,899,315 | 0.24% |
| 2024-09-24 | 16.17 | 16.87 | 16.00 | 16.87 | 9.82 | qfq | 1,703,866 | 28,047,143 | 4.78% |
| 2024-09-23 | 16.20 | 16.26 | 15.99 | 16.10 | 9.37 | qfq | 789,497 | 12,733,542 | -0.62% |
| 2024-09-20 | 16.49 | 16.49 | 16.12 | 16.20 | 9.43 | qfq | 736,500 | 11,999,081 | -1.64% |
| 2024-09-19 | 16.39 | 16.63 | 16.20 | 16.47 | 9.59 | qfq | 989,966 | 16,307,878 | 1.10% |
| 2024-09-18 | 16.41 | 16.50 | 15.95 | 16.29 | 9.49 | qfq | 1,032,776 | 16,730,181 | -0.61% |
| 2024-09-13 | 16.72 | 16.72 | 16.35 | 16.39 | 9.54 | qfq | 978,300 | 16,139,016 | -1.44% |
| 2024-09-12 | 17.04 | 17.08 | 16.61 | 16.63 | 9.68 | qfq | 819,303 | 13,812,013 | -1.71% |
| 2024-09-11 | 17.00 | 17.18 | 16.87 | 16.92 | 9.85 | qfq | 870,300 | 14,770,302 | -1.23% |
| 2024-09-10 | 16.85 | 17.13 | 16.67 | 17.13 | 9.97 | qfq | 1,118,200 | 18,959,481 | 1.96% |
| 2024-09-09 | 16.83 | 16.98 | 16.43 | 16.80 | 9.78 | qfq | 1,086,500 | 18,259,450 | 0.30% |
| 2024-09-06 | 17.17 | 17.20 | 16.70 | 16.75 | 9.75 | qfq | 995,400 | 16,841,745 | -2.45% |
| 2024-09-05 | 17.03 | 17.24 | 17.03 | 17.17 | 10.00 | qfq | 912,600 | 15,646,856 | 0.82% |
| 2024-09-04 | 17.16 | 17.24 | 16.93 | 17.03 | 9.92 | qfq | 945,156 | 16,136,767 | -1.45% |
| 2024-09-03 | 17.22 | 17.45 | 17.14 | 17.28 | 10.06 | qfq | 1,015,300 | 17,545,768 | 0.70% |
| 2024-09-02 | 17.41 | 17.79 | 17.15 | 17.16 | 9.99 | qfq | 1,256,700 | 21,967,802 | -2.22% |
| 2024-08-30 | 17.35 | 17.81 | 17.29 | 17.55 | 10.22 | qfq | 1,988,410 | 35,040,628 | 0.75% |
| 2024-08-29 | 17.06 | 17.52 | 16.96 | 17.42 | 10.14 | qfq | 1,229,056 | 21,293,979 | 0.93% |
| 2024-08-28 | 16.90 | 17.47 | 16.73 | 17.26 | 10.05 | qfq | 1,674,300 | 28,832,185 | 2.86% |
| 2024-08-27 | 17.04 | 17.06 | 16.66 | 16.78 | 9.77 | qfq | 921,192 | 15,499,288 | -2.16% |
| 2024-08-26 | 16.84 | 17.23 | 16.65 | 17.15 | 9.99 | qfq | 1,230,696 | 20,988,430 | 1.78% |
| 2024-08-23 | 17.16 | 17.16 | 16.60 | 16.85 | 9.81 | qfq | 1,700,400 | 28,678,849 | -2.26% |
| 2024-08-22 | 17.55 | 18.00 | 17.20 | 17.24 | 10.04 | qfq | 2,118,288 | 37,206,642 | -4.38% |
| 2024-08-21 | 17.60 | 18.39 | 17.50 | 18.03 | 10.50 | qfq | 2,849,088 | 50,928,054 | 3.09% |
| 2024-08-20 | 17.61 | 17.71 | 17.28 | 17.49 | 10.18 | qfq | 1,460,756 | 25,528,224 | -0.63% |
| 2024-08-19 | 17.99 | 18.12 | 17.54 | 17.60 | 10.25 | qfq | 1,727,556 | 30,695,131 | -2.11% |
| 2024-08-16 | 18.06 | 18.24 | 17.90 | 17.98 | 10.47 | qfq | 2,013,500 | 36,428,621 | -0.61% |
| 2024-08-15 | 17.78 | 18.30 | 17.62 | 18.09 | 10.53 | qfq | 2,860,366 | 51,442,499 | 0.44% |
| 2024-08-14 | 17.68 | 18.18 | 17.50 | 18.01 | 10.49 | qfq | 2,772,500 | 49,599,893 | 2.33% |
| 2024-08-13 | 17.28 | 17.60 | 17.05 | 17.60 | 10.25 | qfq | 1,350,600 | 23,494,129 | 2.27% |
| 2024-08-12 | 17.33 | 17.40 | 16.90 | 17.21 | 10.02 | qfq | 1,432,300 | 24,624,446 | -0.29% |
| 2024-08-09 | 17.41 | 17.65 | 17.24 | 17.26 | 10.05 | qfq | 1,285,200 | 22,356,299 | -0.12% |
| 2024-08-08 | 17.90 | 17.90 | 17.14 | 17.28 | 10.06 | qfq | 1,859,118 | 32,243,705 | -2.87% |
| 2024-08-07 | 17.67 | 18.08 | 17.66 | 17.79 | 10.36 | qfq | 1,781,558 | 31,870,418 | 0.23% |
| 2024-08-06 | 17.54 | 17.84 | 17.34 | 17.75 | 10.34 | qfq | 1,910,300 | 33,462,962 | 2.07% |
| 2024-08-05 | 18.11 | 18.38 | 17.32 | 17.39 | 10.13 | qfq | 3,424,362 | 60,811,844 | -5.02% |
| 2024-08-02 | 18.59 | 18.65 | 18.23 | 18.31 | 10.66 | qfq | 2,815,796 | 51,964,333 | -2.19% |
| 2024-08-01 | 18.83 | 18.98 | 18.68 | 18.72 | 10.90 | qfq | 3,682,800 | 69,231,468 | -0.53% |
| 2024-07-31 | 18.31 | 18.98 | 18.11 | 18.82 | 10.96 | qfq | 5,220,402 | 97,999,269 | 2.45% |
| 2024-07-30 | 18.48 | 18.62 | 18.08 | 18.37 | 10.70 | qfq | 3,337,196 | 61,038,299 | -0.97% |
| 2024-07-29 | 18.66 | 18.84 | 18.29 | 18.55 | 10.80 | qfq | 3,819,896 | 70,862,750 | -1.17% |
| 2024-07-26 | 18.18 | 18.98 | 18.17 | 18.77 | 10.93 | qfq | 6,383,071 | 119,042,976 | 3.36% |
| 2024-07-25 | 17.92 | 18.53 | 17.62 | 18.16 | 10.57 | qfq | 4,801,188 | 86,742,954 | -1.20% |
| 2024-07-24 | 17.38 | 18.79 | 17.02 | 18.38 | 10.70 | qfq | 7,088,000 | 127,850,539 | 5.39% |
| 2024-07-23 | 17.74 | 17.99 | 17.25 | 17.44 | 10.15 | qfq | 2,277,972 | 40,331,297 | -1.58% |
| 2024-07-22 | 17.52 | 17.73 | 17.41 | 17.72 | 10.32 | qfq | 1,918,372 | 33,762,835 | 1.14% |
| 2024-07-19 | 17.05 | 17.69 | 16.90 | 17.52 | 10.20 | qfq | 2,739,463 | 47,722,217 | 2.70% |
| 2024-07-18 | 17.00 | 17.09 | 16.50 | 17.06 | 9.93 | qfq | 3,280,363 | 55,097,948 | -1.33% |
| 2024-07-17 | 18.26 | 18.29 | 17.27 | 17.29 | 10.07 | qfq | 3,545,100 | 62,814,300 | -2.76% |
| 2024-07-16 | 17.80 | 17.83 | 17.32 | 17.78 | 10.35 | qfq | 2,548,400 | 44,827,548 | 0.74% |
| 2024-07-15 | 18.47 | 18.50 | 17.56 | 17.65 | 10.28 | qfq | 3,330,993 | 59,172,440 | -3.60% |
| 2024-07-12 | 19.01 | 19.14 | 18.20 | 18.31 | 10.66 | qfq | 5,069,113 | 94,074,404 | -1.29% |
| 2024-07-11 | 18.22 | 18.62 | 18.08 | 18.55 | 10.80 | qfq | 5,210,285 | 95,972,613 | 2.94% |
| 2024-07-10 | 17.80 | 18.28 | 17.76 | 18.02 | 10.49 | qfq | 4,029,899 | 72,796,302 | -0.55% |
| 2024-07-09 | 17.58 | 18.14 | 17.01 | 18.12 | 10.55 | qfq | 5,163,300 | 91,262,881 | 3.66% |
| 2024-07-08 | 18.11 | 18.28 | 17.41 | 17.48 | 10.18 | qfq | 5,367,393 | 95,412,337 | -5.87% |
| 2024-07-05 | 19.10 | 19.33 | 18.20 | 18.57 | 10.81 | qfq | 5,691,136 | 106,031,604 | -2.62% |
| 2024-07-04 | 19.57 | 19.76 | 18.93 | 19.07 | 11.10 | qfq | 6,561,093 | 126,222,612 | -1.50% |
| 2024-07-03 | 20.97 | 20.98 | 19.24 | 19.36 | 11.27 | qfq | 10,490,899 | 208,144,014 | -12.24% |
| 2024-07-02 | 20.81 | 22.40 | 20.68 | 22.06 | 12.84 | qfq | 12,947,286 | 277,674,372 | 3.71% |
| 2024-07-01 | 22.50 | 22.90 | 21.01 | 21.27 | 12.38 | qfq | 13,427,484 | 289,115,877 | -12.76% |
| 2024-06-28 | 27.29 | 29.10 | 24.02 | 24.38 | 14.20 | qfq | 15,987,925 | 418,792,722 | -10.66% |
| 2024-06-27 | 25.94 | 27.29 | 24.24 | 27.29 | 15.89 | qfq | 18,140,948 | 474,372,101 | 20.01% |
| 2024-06-26 | 21.84 | 22.74 | 21.55 | 22.74 | 13.24 | qfq | 4,429,400 | 98,795,013 | 20.00% |
| 2024-06-25 | 15.89 | 18.95 | 15.89 | 18.95 | 11.03 | qfq | 5,805,700 | 107,650,865 | 20.01% |
| 2024-06-24 | 16.75 | 16.75 | 15.70 | 15.79 | 9.19 | qfq | 904,500 | 14,471,456 | -6.01% |
| 2024-06-21 | 16.85 | 17.08 | 16.40 | 16.80 | 9.78 | qfq | 650,900 | 10,903,762 | -1.23% |
| 2024-06-20 | 17.35 | 17.44 | 16.92 | 17.01 | 9.90 | qfq | 897,894 | 15,419,708 | -1.68% |
| 2024-06-19 | 17.28 | 17.45 | 17.10 | 17.30 | 10.07 | qfq | 706,300 | 12,204,115 | 0.17% |
| 2024-06-18 | 16.73 | 17.30 | 16.65 | 17.27 | 10.06 | qfq | 844,164 | 14,410,530 | 3.72% |
| 2024-06-17 | 16.73 | 16.96 | 16.51 | 16.65 | 9.69 | qfq | 846,200 | 14,186,111 | -1.13% |
| 2024-06-14 | 16.72 | 16.99 | 16.60 | 16.84 | 9.81 | qfq | 632,596 | 10,633,658 | -1.06% |
| 2024-06-13 | 16.72 | 17.05 | 16.68 | 17.02 | 9.91 | qfq | 722,511 | 12,201,063 | 1.31% |
| 2024-06-12 | 16.54 | 16.93 | 16.37 | 16.80 | 9.78 | qfq | 726,455 | 12,190,615 | 2.19% |
| 2024-06-11 | 16.48 | 16.63 | 15.91 | 16.44 | 9.57 | qfq | 947,772 | 15,358,195 | -0.60% |
| 2024-06-07 | 15.82 | 16.68 | 15.82 | 16.54 | 9.63 | qfq | 1,057,768 | 17,315,209 | 4.03% |
| 2024-06-06 | 16.29 | 16.48 | 15.63 | 15.90 | 9.26 | qfq | 1,391,975 | 22,178,203 | -3.05% |
| 2024-06-05 | 16.61 | 16.68 | 16.33 | 16.40 | 9.55 | qfq | 1,047,200 | 17,258,664 | -2.26% |
| 2024-06-04 | 17.22 | 17.22 | 16.38 | 16.78 | 9.77 | qfq | 1,124,887 | 18,770,180 | -3.40% |
| 2024-06-03 | 18.21 | 18.21 | 17.21 | 17.37 | 10.11 | qfq | 1,068,900 | 18,804,729 | -3.87% |
| 2024-05-31 | 17.51 | 18.26 | 17.51 | 18.07 | 10.52 | qfq | 776,400 | 13,926,134 | 2.73% |
| 2024-05-30 | 17.65 | 17.93 | 17.34 | 17.59 | 10.24 | qfq | 585,800 | 10,353,340 | -0.85% |
| 2024-05-29 | 17.37 | 17.84 | 17.21 | 17.74 | 10.33 | qfq | 863,387 | 15,259,295 | 2.07% |
| 2024-05-28 | 17.37 | 17.85 | 17.29 | 17.38 | 10.12 | qfq | 751,700 | 13,160,247 | -1.42% |
| 2024-05-27 | 17.78 | 17.88 | 17.13 | 17.63 | 10.27 | qfq | 615,100 | 10,688,923 | -0.84% |
| 2024-05-24 | 17.79 | 18.09 | 17.60 | 17.78 | 10.18 | qfq | 713,200 | 12,765,226 | -0.17% |
| 2024-05-23 | 18.38 | 18.38 | 17.74 | 17.81 | 10.20 | qfq | 1,088,640 | 19,573,812 | -3.10% |
| 2024-05-22 | 18.07 | 18.39 | 18.05 | 18.38 | 10.52 | qfq | 560,472 | 10,254,981 | 1.21% |
| 2024-05-21 | 18.25 | 18.36 | 18.01 | 18.16 | 10.40 | qfq | 701,400 | 12,749,279 | -0.66% |
| 2024-05-20 | 18.52 | 18.65 | 18.15 | 18.28 | 10.46 | qfq | 890,600 | 16,333,272 | -1.51% |
| 2024-05-17 | 18.41 | 18.66 | 18.20 | 18.56 | 10.62 | qfq | 841,700 | 15,494,600 | 0.87% |
| 2024-05-16 | 18.11 | 18.62 | 18.10 | 18.40 | 10.53 | qfq | 733,300 | 13,505,626 | 1.43% |
| 2024-05-15 | 18.22 | 18.44 | 18.00 | 18.14 | 10.38 | qfq | 844,418 | 15,401,008 | -0.44% |
| 2024-05-14 | 18.15 | 18.75 | 18.12 | 18.22 | 10.43 | qfq | 935,887 | 17,195,791 | -0.05% |
| 2024-05-13 | 18.75 | 18.75 | 18.06 | 18.23 | 10.44 | qfq | 916,245 | 16,689,702 | -3.08% |
| 2024-05-10 | 19.10 | 19.10 | 18.60 | 18.81 | 10.77 | qfq | 910,800 | 17,088,480 | -1.31% |
| 2024-05-09 | 18.33 | 19.20 | 18.30 | 19.06 | 10.91 | qfq | 1,359,000 | 25,675,143 | 3.98% |
| 2024-05-08 | 19.03 | 19.03 | 18.28 | 18.33 | 10.49 | qfq | 1,070,600 | 19,825,025 | -2.81% |
| 2024-05-07 | 18.47 | 18.86 | 18.32 | 18.86 | 10.80 | qfq | 1,178,496 | 22,027,367 | 2.11% |
| 2024-05-06 | 18.32 | 18.75 | 18.17 | 18.47 | 10.57 | qfq | 997,500 | 18,342,310 | 1.65% |
| 2024-04-30 | 18.15 | 18.46 | 17.70 | 18.17 | 10.40 | qfq | 1,443,700 | 26,043,795 | 0.11% |
| 2024-04-29 | 17.80 | 18.21 | 17.50 | 18.15 | 10.39 | qfq | 1,725,528 | 30,896,707 | 5.03% |
| 2024-04-26 | 17.24 | 17.50 | 16.81 | 17.28 | 9.89 | qfq | 1,315,976 | 22,630,499 | 0.23% |
| 2024-04-25 | 16.82 | 17.36 | 16.53 | 17.24 | 9.87 | qfq | 1,734,600 | 29,510,548 | 1.29% |
| 2024-04-24 | 16.79 | 17.16 | 16.55 | 17.02 | 9.74 | qfq | 1,304,953 | 22,105,027 | 2.22% |
| 2024-04-23 | 16.07 | 16.85 | 15.97 | 16.65 | 9.53 | qfq | 1,650,721 | 27,111,218 | 5.38% |
| 2024-04-22 | 15.87 | 16.11 | 15.17 | 15.80 | 9.04 | qfq | 1,511,613 | 23,776,604 | -2.05% |
| 2024-04-19 | 16.50 | 16.78 | 16.06 | 16.13 | 9.23 | qfq | 1,672,436 | 27,248,924 | -3.30% |
| 2024-04-18 | 17.12 | 17.49 | 16.25 | 16.68 | 9.55 | qfq | 2,073,721 | 34,875,667 | -2.57% |
| 2024-04-17 | 15.85 | 17.30 | 15.85 | 17.12 | 9.80 | qfq | 3,426,044 | 57,709,142 | 12.26% |
| 2024-04-16 | 17.42 | 17.51 | 15.01 | 15.25 | 8.73 | qfq | 3,823,501 | 60,885,797 | -16.58% |
| 2024-04-15 | 20.42 | 20.50 | 17.90 | 18.28 | 10.46 | qfq | 4,607,700 | 86,575,291 | -10.35% |
| 2024-04-12 | 19.00 | 21.49 | 18.93 | 20.39 | 11.67 | qfq | 6,029,321 | 120,073,164 | 4.62% |
| 2024-04-11 | 17.80 | 19.70 | 17.29 | 19.49 | 11.16 | qfq | 3,933,270 | 73,912,040 | 7.38% |
| 2024-04-10 | 18.19 | 18.64 | 17.59 | 18.15 | 10.39 | qfq | 1,481,459 | 26,659,794 | 0.61% |
| 2024-04-09 | 17.74 | 18.15 | 17.62 | 18.04 | 10.33 | qfq | 699,800 | 12,530,363 | 1.81% |
| 2024-04-08 | 18.42 | 18.46 | 17.61 | 17.72 | 10.14 | qfq | 1,353,000 | 24,351,646 | -3.75% |
| 2024-04-03 | 18.75 | 18.76 | 18.01 | 18.41 | 10.54 | qfq | 1,221,081 | 22,374,064 | -1.87% |
| 2024-04-02 | 18.74 | 18.96 | 18.61 | 18.76 | 10.74 | qfq | 1,007,261 | 18,925,986 | -0.32% |
| 2024-04-01 | 18.45 | 18.85 | 18.20 | 18.82 | 10.77 | qfq | 1,113,703 | 20,656,558 | 3.46% |
| 2024-03-29 | 17.90 | 18.25 | 17.85 | 18.19 | 10.41 | qfq | 1,044,425 | 18,885,965 | 1.51% |
| 2024-03-28 | 17.29 | 18.39 | 17.13 | 17.92 | 10.26 | qfq | 1,353,094 | 24,217,446 | 3.29% |
| 2024-03-27 | 18.06 | 18.08 | 17.34 | 17.35 | 9.93 | qfq | 1,204,919 | 21,234,217 | -3.50% |
| 2024-03-26 | 18.15 | 18.26 | 17.60 | 17.98 | 10.29 | qfq | 1,256,465 | 22,491,713 | -0.99% |
| 2024-03-25 | 18.20 | 18.94 | 18.03 | 18.16 | 10.40 | qfq | 2,106,488 | 38,966,157 | 0.06% |
| 2024-03-22 | 18.71 | 18.86 | 17.99 | 18.15 | 10.39 | qfq | 1,428,600 | 26,096,671 | -3.20% |
| 2024-03-21 | 19.11 | 19.27 | 18.36 | 18.75 | 10.73 | qfq | 1,359,821 | 25,453,766 | -1.21% |
| 2024-03-20 | 18.64 | 19.00 | 18.58 | 18.98 | 10.87 | qfq | 1,491,561 | 28,079,885 | 1.23% |
| 2024-03-19 | 18.99 | 19.20 | 18.62 | 18.75 | 10.73 | qfq | 1,962,727 | 37,063,661 | 0.54% |
| 2024-03-18 | 18.36 | 18.67 | 18.20 | 18.65 | 10.68 | qfq | 1,553,688 | 28,753,477 | 1.80% |
| 2024-03-15 | 17.65 | 18.36 | 17.47 | 18.32 | 10.49 | qfq | 1,882,688 | 33,798,835 | 3.21% |
| 2024-03-14 | 17.86 | 18.01 | 17.48 | 17.75 | 10.16 | qfq | 1,260,028 | 22,419,209 | -0.73% |
| 2024-03-13 | 18.00 | 18.05 | 17.60 | 17.88 | 10.24 | qfq | 1,480,125 | 26,401,982 | -0.39% |
| 2024-03-12 | 17.64 | 17.95 | 17.34 | 17.95 | 10.28 | qfq | 1,805,560 | 32,016,321 | 1.87% |
| 2024-03-11 | 17.32 | 17.77 | 17.18 | 17.62 | 10.09 | qfq | 1,684,508 | 29,423,525 | 1.61% |
| 2024-03-08 | 17.60 | 17.66 | 16.93 | 17.34 | 9.93 | qfq | 2,801,686 | 48,364,979 | -3.77% |
| 2024-03-07 | 17.45 | 18.80 | 17.40 | 18.02 | 10.32 | qfq | 3,482,910 | 62,934,421 | 3.80% |
| 2024-03-06 | 16.44 | 17.38 | 16.30 | 17.36 | 9.94 | qfq | 2,099,030 | 35,634,864 | 5.47% |
| 2024-03-05 | 17.00 | 17.00 | 16.28 | 16.46 | 9.42 | qfq | 1,572,397 | 26,007,006 | -3.80% |
| 2024-03-04 | 17.38 | 17.64 | 16.49 | 17.11 | 9.79 | qfq | 1,593,797 | 27,038,111 | -1.61% |
| 2024-03-01 | 17.25 | 17.48 | 17.01 | 17.39 | 9.96 | qfq | 1,440,696 | 24,933,338 | 1.34% |
| 2024-02-29 | 16.20 | 17.27 | 16.14 | 17.16 | 9.82 | qfq | 2,266,519 | 38,200,957 | 3.94% |
| 2024-02-28 | 18.77 | 19.36 | 16.34 | 16.51 | 9.45 | qfq | 3,190,616 | 56,412,779 | -11.95% |
| 2024-02-27 | 18.03 | 18.75 | 17.70 | 18.75 | 10.73 | qfq | 2,057,731 | 37,727,275 | 3.14% |
| 2024-02-26 | 18.20 | 18.78 | 17.74 | 18.18 | 10.41 | qfq | 2,689,395 | 48,844,320 | 5.39% |
| 2024-02-23 | 16.50 | 17.43 | 16.49 | 17.25 | 9.87 | qfq | 2,047,837 | 34,608,503 | 5.83% |
| 2024-02-22 | 15.92 | 16.30 | 15.78 | 16.30 | 9.33 | qfq | 1,609,515 | 25,899,950 | 2.77% |
| 2024-02-21 | 15.22 | 16.43 | 15.10 | 15.86 | 9.08 | qfq | 1,894,909 | 30,239,366 | 4.00% |
| 2024-02-20 | 14.99 | 15.34 | 14.65 | 15.25 | 8.73 | qfq | 1,378,022 | 20,805,195 | 1.33% |
| 2024-02-19 | 15.01 | 15.63 | 14.60 | 15.05 | 8.62 | qfq | 2,350,623 | 35,350,868 | 4.37% |
| 2024-02-08 | 12.51 | 14.42 | 11.89 | 14.42 | 8.25 | qfq | 2,904,524 | 39,012,083 | 16.95% |
| 2024-02-07 | 13.51 | 13.65 | 12.13 | 12.33 | 7.06 | qfq | 3,095,463 | 39,500,373 | -10.52% |
| 2024-02-06 | 13.19 | 14.24 | 12.13 | 13.78 | 7.89 | qfq | 2,485,272 | 32,359,544 | 1.40% |
| 2024-02-05 | 16.15 | 16.35 | 13.23 | 13.59 | 7.78 | qfq | 2,093,730 | 29,341,163 | -17.39% |
| 2024-02-02 | 17.38 | 18.04 | 15.83 | 16.45 | 9.42 | qfq | 1,343,806 | 22,644,459 | -6.48% |
| 2024-02-01 | 17.88 | 18.80 | 16.99 | 17.59 | 10.07 | qfq | 1,354,387 | 23,776,544 | -1.79% |
| 2024-01-31 | 19.78 | 19.78 | 17.91 | 17.91 | 10.25 | qfq | 1,230,020 | 22,827,549 | -8.44% |
| 2024-01-30 | 20.43 | 20.55 | 19.51 | 19.56 | 11.20 | qfq | 798,700 | 16,002,831 | -4.26% |
| 2024-01-29 | 21.40 | 21.50 | 20.40 | 20.43 | 11.70 | qfq | 687,700 | 14,219,596 | -3.36% |
| 2024-01-26 | 21.37 | 21.66 | 21.11 | 21.14 | 12.10 | qfq | 637,800 | 13,627,548 | -0.56% |
| 2024-01-25 | 20.28 | 21.28 | 20.14 | 21.26 | 12.17 | qfq | 863,000 | 17,902,066 | 4.99% |
| 2024-01-24 | 19.91 | 20.56 | 19.44 | 20.25 | 11.59 | qfq | 887,721 | 17,804,443 | 1.86% |
| 2024-01-23 | 20.01 | 20.11 | 19.57 | 19.88 | 11.38 | qfq | 1,049,379 | 20,808,563 | -2.50% |
| 2024-01-22 | 21.90 | 22.02 | 20.04 | 20.39 | 11.67 | qfq | 890,597 | 18,760,780 | -6.98% |
| 2024-01-19 | 22.26 | 22.38 | 21.85 | 21.92 | 12.55 | qfq | 682,976 | 15,055,539 | -1.04% |
| 2024-01-18 | 22.25 | 22.80 | 21.67 | 22.15 | 12.68 | qfq | 1,134,500 | 25,104,242 | -2.42% |
| 2024-01-17 | 23.28 | 23.31 | 22.70 | 22.70 | 12.99 | qfq | 803,254 | 18,515,696 | -2.16% |
| 2024-01-16 | 23.88 | 23.93 | 22.97 | 23.20 | 13.28 | qfq | 977,276 | 22,837,587 | -2.19% |
| 2024-01-15 | 23.50 | 23.89 | 23.40 | 23.72 | 13.58 | qfq | 552,800 | 13,066,953 | -0.34% |
| 2024-01-12 | 24.15 | 24.27 | 23.76 | 23.80 | 13.62 | qfq | 674,100 | 16,214,318 | -1.24% |
| 2024-01-11 | 23.90 | 24.15 | 23.65 | 24.10 | 13.80 | qfq | 592,167 | 14,184,035 | 1.05% |
| 2024-01-10 | 24.38 | 24.38 | 23.65 | 23.85 | 13.65 | qfq | 709,600 | 17,065,010 | -1.69% |
| 2024-01-09 | 24.57 | 24.65 | 23.93 | 24.26 | 13.89 | qfq | 845,500 | 20,598,212 | 2.10% |
| 2024-01-08 | 24.24 | 24.38 | 23.76 | 23.76 | 13.60 | qfq | 666,796 | 16,016,317 | -1.98% |
| 2024-01-05 | 24.59 | 24.94 | 24.18 | 24.24 | 13.88 | qfq | 437,896 | 10,743,334 | -1.98% |
| 2024-01-04 | 24.66 | 24.80 | 24.55 | 24.73 | 14.16 | qfq | 377,700 | 9,326,956 | 0.28% |
| 2024-01-03 | 25.05 | 25.10 | 24.50 | 24.66 | 14.12 | qfq | 459,500 | 11,364,023 | -1.60% |
| 2024-01-02 | 24.91 | 25.20 | 24.84 | 25.06 | 14.35 | qfq | 563,400 | 14,123,633 | 1.09% |
| 2023-12-29 | 24.74 | 24.88 | 24.36 | 24.79 | 14.19 | qfq | 450,618 | 11,147,127 | 1.10% |
| 2023-12-28 | 23.71 | 24.63 | 23.66 | 24.52 | 14.04 | qfq | 724,329 | 17,593,366 | 3.03% |
| 2023-12-27 | 23.66 | 23.88 | 23.39 | 23.80 | 13.62 | qfq | 553,676 | 13,108,690 | 0.04% |
| 2023-12-26 | 23.80 | 24.12 | 23.56 | 23.79 | 13.62 | qfq | 610,375 | 14,479,737 | -0.75% |
| 2023-12-25 | 24.51 | 24.55 | 23.81 | 23.97 | 13.72 | qfq | 805,661 | 19,378,755 | -1.68% |
| 2023-12-22 | 24.72 | 24.94 | 24.36 | 24.38 | 13.96 | qfq | 567,100 | 13,996,360 | -1.38% |
| 2023-12-21 | 24.75 | 24.99 | 24.10 | 24.72 | 14.15 | qfq | 848,000 | 20,830,960 | -0.56% |
| 2023-12-20 | 24.80 | 25.34 | 24.65 | 24.86 | 14.23 | qfq | 668,592 | 16,757,204 | 0.89% |
| 2023-12-19 | 24.46 | 24.82 | 24.24 | 24.64 | 14.11 | qfq | 403,700 | 9,892,669 | 1.23% |
| 2023-12-18 | 24.70 | 24.80 | 24.32 | 24.34 | 13.93 | qfq | 607,500 | 14,903,947 | -1.42% |
| 2023-12-15 | 24.58 | 24.74 | 24.39 | 24.69 | 14.13 | qfq | 528,400 | 12,990,488 | 0.49% |
| 2023-12-14 | 24.89 | 25.12 | 24.57 | 24.57 | 14.07 | qfq | 639,718 | 15,839,964 | -1.36% |
| 2023-12-13 | 24.61 | 25.30 | 24.31 | 24.91 | 14.26 | qfq | 800,618 | 19,879,190 | 1.18% |
| 2023-12-12 | 25.15 | 25.15 | 24.55 | 24.62 | 14.09 | qfq | 474,890 | 11,721,573 | -1.08% |
| 2023-12-11 | 24.35 | 24.94 | 24.07 | 24.89 | 14.25 | qfq | 895,400 | 22,104,783 | 1.97% |
| 2023-12-08 | 24.94 | 25.19 | 24.36 | 24.41 | 13.97 | qfq | 666,400 | 16,442,925 | -2.13% |
| 2023-12-07 | 25.16 | 25.38 | 24.77 | 24.94 | 14.28 | qfq | 642,100 | 16,009,485 | -0.91% |
| 2023-12-06 | 25.01 | 25.72 | 25.01 | 25.17 | 14.41 | qfq | 715,800 | 18,137,466 | 0.60% |
| 2023-12-05 | 25.63 | 25.63 | 25.02 | 25.02 | 14.32 | qfq | 489,122 | 12,339,911 | -2.38% |
| 2023-12-04 | 25.60 | 25.79 | 25.36 | 25.63 | 14.67 | qfq | 655,600 | 16,780,401 | 0.43% |
| 2023-12-01 | 25.85 | 25.89 | 25.15 | 25.52 | 14.61 | qfq | 662,103 | 16,834,419 | -1.24% |
| 2023-11-30 | 26.04 | 26.40 | 25.53 | 25.84 | 14.79 | qfq | 735,459 | 19,060,954 | -0.65% |
| 2023-11-29 | 26.10 | 26.26 | 25.95 | 26.01 | 14.89 | qfq | 634,425 | 16,558,485 | -0.95% |
| 2023-11-28 | 25.70 | 26.27 | 25.52 | 26.26 | 15.03 | qfq | 1,026,822 | 26,802,865 | 1.98% |
| 2023-11-27 | 25.35 | 25.82 | 25.22 | 25.75 | 14.74 | qfq | 811,917 | 20,768,541 | 1.18% |
| 2023-11-24 | 25.85 | 25.88 | 25.24 | 25.45 | 14.57 | qfq | 704,280 | 17,928,092 | -1.74% |
| 2023-11-23 | 25.32 | 25.97 | 25.30 | 25.90 | 14.83 | qfq | 733,100 | 18,827,836 | 2.25% |
| 2023-11-22 | 25.70 | 25.84 | 25.32 | 25.33 | 14.50 | qfq | 562,000 | 14,329,398 | -1.40% |
| 2023-11-21 | 26.02 | 26.27 | 25.59 | 25.69 | 14.71 | qfq | 861,397 | 22,244,194 | -1.65% |
| 2023-11-20 | 25.98 | 26.16 | 25.65 | 26.12 | 14.95 | qfq | 1,095,606 | 28,451,581 | 1.67% |
| 2023-11-17 | 25.57 | 25.74 | 25.21 | 25.69 | 14.71 | qfq | 577,441 | 14,757,725 | 1.38% |
| 2023-11-16 | 25.74 | 25.74 | 25.33 | 25.34 | 14.51 | qfq | 634,687 | 16,167,813 | -1.59% |
| 2023-11-15 | 25.64 | 25.84 | 25.39 | 25.75 | 14.74 | qfq | 994,100 | 25,491,848 | 0.94% |
| 2023-11-14 | 25.25 | 25.56 | 25.14 | 25.51 | 14.60 | qfq | 875,500 | 22,202,522 | 1.03% |
| 2023-11-13 | 25.28 | 25.35 | 24.75 | 25.25 | 14.45 | qfq | 803,265 | 20,210,662 | 0.84% |
| 2023-11-10 | 25.00 | 25.20 | 24.85 | 25.04 | 14.33 | qfq | 527,700 | 13,209,460 | -0.12% |
| 2023-11-09 | 25.24 | 25.45 | 25.00 | 25.07 | 14.35 | qfq | 748,329 | 18,863,395 | -0.40% |
| 2023-11-08 | 24.94 | 25.32 | 24.94 | 25.17 | 14.41 | qfq | 925,535 | 23,291,951 | -0.32% |
| 2023-11-07 | 25.21 | 25.30 | 24.93 | 25.25 | 14.45 | qfq | 977,693 | 24,573,414 | -0.04% |
| 2023-11-06 | 25.50 | 25.60 | 24.80 | 25.26 | 14.46 | qfq | 1,772,192 | 44,525,066 | -0.43% |
| 2023-11-03 | 24.43 | 25.60 | 24.43 | 25.37 | 14.52 | qfq | 2,296,604 | 58,091,719 | 5.27% |
| 2023-11-02 | 24.34 | 24.65 | 24.07 | 24.10 | 13.80 | qfq | 495,700 | 12,044,370 | -0.86% |
| 2023-11-01 | 24.09 | 24.57 | 23.85 | 24.31 | 13.92 | qfq | 687,500 | 16,726,438 | 0.66% |
| 2023-10-31 | 24.88 | 24.88 | 23.85 | 24.15 | 13.82 | qfq | 694,986 | 16,756,418 | -1.27% |
| 2023-10-30 | 24.66 | 24.89 | 24.17 | 24.46 | 14.00 | qfq | 856,317 | 20,982,712 | -0.89% |
| 2023-10-27 | 24.32 | 24.77 | 24.09 | 24.68 | 14.13 | qfq | 551,594 | 13,541,835 | 1.44% |
| 2023-10-26 | 24.36 | 24.37 | 23.88 | 24.33 | 13.93 | qfq | 430,792 | 10,382,881 | -0.33% |
| 2023-10-25 | 24.00 | 24.60 | 23.97 | 24.41 | 13.97 | qfq | 462,000 | 11,281,685 | 1.84% |
| 2023-10-24 | 23.10 | 24.03 | 23.06 | 23.97 | 13.72 | qfq | 524,517 | 12,430,912 | 3.77% |
| 2023-10-23 | 23.97 | 23.97 | 22.94 | 23.10 | 13.22 | qfq | 547,100 | 12,738,881 | -2.65% |
| 2023-10-20 | 23.98 | 24.88 | 23.68 | 23.73 | 13.58 | qfq | 512,733 | 12,286,698 | -1.04% |
| 2023-10-19 | 24.12 | 24.60 | 23.93 | 23.98 | 13.73 | qfq | 412,000 | 9,965,584 | -1.07% |
| 2023-10-18 | 24.59 | 24.67 | 24.15 | 24.24 | 13.88 | qfq | 322,616 | 7,852,417 | -1.62% |
| 2023-10-17 | 24.81 | 24.88 | 24.47 | 24.64 | 14.11 | qfq | 384,500 | 9,462,834 | -0.88% |
| 2023-10-16 | 24.97 | 25.02 | 24.61 | 24.86 | 14.23 | qfq | 495,300 | 12,266,427 | -0.44% |
| 2023-10-13 | 25.65 | 25.71 | 24.91 | 24.97 | 14.29 | qfq | 572,000 | 14,380,107 | -2.38% |
| 2023-10-12 | 25.79 | 25.80 | 25.34 | 25.58 | 14.64 | qfq | 561,150 | 14,346,115 | -0.54% |
| 2023-10-11 | 25.81 | 26.15 | 25.52 | 25.72 | 14.72 | qfq | 631,100 | 16,259,309 | -0.43% |
| 2023-10-10 | 25.99 | 26.20 | 25.74 | 25.83 | 14.79 | qfq | 618,600 | 16,041,347 | -0.62% |
| 2023-10-09 | 25.80 | 26.21 | 25.68 | 25.99 | 14.88 | qfq | 796,600 | 20,685,540 | 0.35% |
| 2023-09-28 | 25.87 | 26.13 | 25.70 | 25.90 | 14.83 | qfq | 512,796 | 13,282,196 | 0.35% |
| 2023-09-27 | 25.86 | 26.25 | 25.73 | 25.81 | 14.78 | qfq | 536,200 | 13,919,529 | 0.04% |
| 2023-09-26 | 25.50 | 26.09 | 25.31 | 25.80 | 14.77 | qfq | 631,139 | 16,240,863 | 0.78% |
| 2023-09-25 | 25.56 | 25.94 | 25.26 | 25.60 | 14.65 | qfq | 551,500 | 14,102,280 | 0.43% |
| 2023-09-22 | 24.64 | 25.55 | 24.60 | 25.49 | 14.59 | qfq | 647,059 | 16,298,248 | 3.16% |
| 2023-09-21 | 24.00 | 25.50 | 24.00 | 24.71 | 14.15 | qfq | 428,800 | 10,632,861 | -0.56% |
| 2023-09-20 | 25.03 | 25.32 | 24.80 | 24.85 | 14.23 | qfq | 530,916 | 13,289,374 | -0.44% |
| 2023-09-19 | 25.69 | 25.83 | 24.80 | 24.96 | 14.29 | qfq | 716,400 | 17,943,072 | -2.99% |
| 2023-09-18 | 24.93 | 26.26 | 24.60 | 25.73 | 14.73 | qfq | 1,149,200 | 29,441,692 | 3.54% |
| 2023-09-15 | 25.28 | 25.46 | 24.75 | 24.85 | 14.23 | qfq | 556,150 | 13,888,101 | -0.28% |
| 2023-09-14 | 25.73 | 25.73 | 24.77 | 24.92 | 14.27 | qfq | 602,900 | 15,132,735 | -2.50% |
| 2023-09-13 | 26.08 | 26.34 | 25.30 | 25.56 | 14.63 | qfq | 759,300 | 19,457,138 | -2.59% |
| 2023-09-12 | 26.33 | 26.42 | 25.96 | 26.24 | 15.02 | qfq | 464,800 | 12,150,758 | -0.34% |
| 2023-09-11 | 26.37 | 26.55 | 26.10 | 26.33 | 15.07 | qfq | 640,900 | 16,894,212 | -0.08% |
| 2023-09-08 | 26.09 | 26.65 | 25.89 | 26.35 | 15.08 | qfq | 927,500 | 24,524,453 | 0.92% |
| 2023-09-07 | 26.52 | 26.61 | 26.07 | 26.11 | 14.95 | qfq | 618,900 | 16,250,329 | -1.55% |
| 2023-09-06 | 26.30 | 26.65 | 26.19 | 26.52 | 15.18 | qfq | 687,200 | 18,178,067 | 0.19% |
| 2023-09-05 | 26.43 | 26.74 | 26.30 | 26.47 | 15.15 | qfq | 620,600 | 16,452,538 | 0.15% |
| 2023-09-04 | 26.36 | 26.97 | 25.99 | 26.43 | 15.13 | qfq | 810,232 | 21,347,053 | 0.49% |
| 2023-09-01 | 26.11 | 26.62 | 26.09 | 26.30 | 15.06 | qfq | 770,632 | 20,278,687 | 0.23% |
| 2023-08-31 | 26.13 | 26.66 | 25.82 | 26.24 | 15.02 | qfq | 1,003,300 | 26,327,829 | 0.42% |
| 2023-08-30 | 25.13 | 26.31 | 25.13 | 26.13 | 14.96 | qfq | 1,777,011 | 46,221,098 | 2.91% |
| 2023-08-29 | 23.15 | 25.42 | 23.00 | 25.39 | 14.53 | qfq | 2,014,778 | 49,866,944 | 9.39% |
| 2023-08-28 | 24.31 | 24.34 | 23.12 | 23.21 | 13.29 | qfq | 912,700 | 21,683,661 | 0.22% |
| 2023-08-25 | 24.16 | 24.40 | 23.08 | 23.16 | 13.26 | qfq | 984,250 | 23,166,932 | -4.93% |
| 2023-08-24 | 25.09 | 25.20 | 24.16 | 24.36 | 13.95 | qfq | 1,207,000 | 29,692,038 | -3.14% |
| 2023-08-23 | 25.01 | 25.46 | 24.60 | 25.15 | 14.40 | qfq | 875,696 | 21,988,654 | 0.36% |
| 2023-08-22 | 24.96 | 25.51 | 24.58 | 25.06 | 14.35 | qfq | 900,696 | 22,417,468 | 0.04% |
| 2023-08-21 | 25.23 | 25.97 | 25.01 | 25.05 | 14.34 | qfq | 1,010,400 | 25,633,227 | -1.92% |
| 2023-08-18 | 26.00 | 26.30 | 25.48 | 25.54 | 14.62 | qfq | 1,759,300 | 45,410,964 | -1.66% |
| 2023-08-17 | 24.12 | 26.65 | 23.60 | 25.97 | 14.87 | qfq | 3,237,019 | 81,179,600 | 6.43% |
| 2023-08-16 | 25.15 | 25.18 | 24.35 | 24.40 | 13.97 | qfq | 1,108,296 | 27,316,484 | -2.83% |
| 2023-08-15 | 25.04 | 25.25 | 24.76 | 25.11 | 14.37 | qfq | 686,614 | 17,180,515 | 0.12% |
| 2023-08-14 | 25.39 | 25.61 | 24.61 | 25.08 | 14.36 | qfq | 1,075,971 | 26,969,484 | -1.10% |
| 2023-08-11 | 25.37 | 25.75 | 24.97 | 25.36 | 14.52 | qfq | 1,396,148 | 35,484,026 | 0.67% |
| 2023-08-10 | 25.05 | 25.45 | 24.94 | 25.19 | 14.42 | qfq | 698,600 | 17,578,329 | 0.96% |
| 2023-08-09 | 25.19 | 25.25 | 24.78 | 24.95 | 14.28 | qfq | 435,097 | 10,888,899 | -0.91% |
| 2023-08-08 | 25.28 | 25.41 | 25.11 | 25.18 | 14.41 | qfq | 692,600 | 17,469,731 | -0.12% |
| 2023-08-07 | 25.40 | 25.49 | 24.87 | 25.21 | 14.43 | qfq | 806,189 | 20,269,476 | -0.90% |
| 2023-08-04 | 25.15 | 25.53 | 25.15 | 25.44 | 14.56 | qfq | 711,800 | 18,066,750 | 1.11% |
| 2023-08-03 | 25.37 | 25.43 | 24.95 | 25.16 | 14.40 | qfq | 560,600 | 14,103,835 | -0.28% |
| 2023-08-02 | 25.16 | 25.54 | 25.00 | 25.23 | 14.44 | qfq | 721,700 | 18,240,728 | 0.32% |
| 2023-08-01 | 25.48 | 25.48 | 24.70 | 25.15 | 14.40 | qfq | 998,000 | 24,974,609 | -1.57% |
| 2023-07-31 | 25.64 | 26.07 | 25.46 | 25.55 | 14.63 | qfq | 712,615 | 18,302,098 | -0.35% |
| 2023-07-28 | 25.98 | 25.99 | 25.30 | 25.64 | 14.68 | qfq | 847,800 | 21,775,220 | -0.66% |
| 2023-07-27 | 26.16 | 26.48 | 25.69 | 25.81 | 14.78 | qfq | 944,131 | 24,549,156 | -1.79% |
| 2023-07-26 | 26.93 | 27.05 | 26.18 | 26.28 | 15.04 | qfq | 1,071,300 | 28,346,838 | -2.92% |
| 2023-07-25 | 27.01 | 27.25 | 26.68 | 27.07 | 15.50 | qfq | 997,005 | 26,917,445 | 1.23% |
| 2023-07-24 | 27.13 | 27.49 | 26.28 | 26.74 | 15.31 | qfq | 1,669,219 | 44,769,358 | -1.40% |
| 2023-07-21 | 28.76 | 28.76 | 26.58 | 27.12 | 15.53 | qfq | 3,543,835 | 97,051,286 | -6.26% |
| 2023-07-20 | 27.80 | 29.63 | 27.80 | 28.93 | 16.56 | qfq | 4,195,501 | 121,688,347 | 4.06% |
| 2023-07-19 | 27.99 | 28.14 | 27.52 | 27.80 | 15.91 | qfq | 1,085,493 | 30,170,735 | -0.93% |
| 2023-07-18 | 27.91 | 28.45 | 27.58 | 28.06 | 16.06 | qfq | 1,602,041 | 45,060,767 | 0.39% |