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
东南电子301359.SZ
最近收盘价15.072026-07-17
最近交易日2026-07-17
成交量（股）2,164,872
成交额（元）33,387,853
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-21 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-21 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-21 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-22 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.66 | 15.98 | 14.92 | 15.07 | 15.07 | qfq | 2,164,872 | 33,387,853 | -3.77% |
| 2026-07-16 | 15.25 | 15.99 | 14.84 | 15.66 | 15.66 | qfq | 1,940,698 | 30,496,951 | 1.16% |
| 2026-07-15 | 15.46 | 15.85 | 15.24 | 15.48 | 15.48 | qfq | 1,598,100 | 24,867,739 | -0.32% |
| 2026-07-14 | 15.03 | 15.53 | 14.72 | 15.53 | 15.53 | qfq | 1,668,914 | 25,328,133 | 4.23% |
| 2026-07-13 | 15.50 | 15.67 | 14.86 | 14.90 | 14.90 | qfq | 2,056,500 | 31,277,824 | -4.12% |
| 2026-07-10 | 15.28 | 16.04 | 15.15 | 15.54 | 15.54 | qfq | 2,212,800 | 34,576,127 | 1.50% |
| 2026-07-09 | 15.32 | 15.65 | 14.84 | 15.31 | 15.31 | qfq | 1,665,500 | 25,366,287 | -0.20% |
| 2026-07-08 | 15.81 | 15.89 | 15.22 | 15.34 | 15.34 | qfq | 1,946,275 | 29,989,658 | -2.85% |
| 2026-07-07 | 16.25 | 16.52 | 15.50 | 15.79 | 15.79 | qfq | 2,126,343 | 33,721,161 | -3.95% |
| 2026-07-06 | 16.59 | 16.88 | 16.24 | 16.44 | 16.44 | qfq | 1,812,390 | 29,932,502 | -1.79% |
| 2026-07-03 | 16.23 | 16.91 | 16.23 | 16.74 | 16.74 | qfq | 1,920,632 | 32,012,485 | 3.33% |
| 2026-07-02 | 16.78 | 16.96 | 16.10 | 16.20 | 16.20 | qfq | 2,331,194 | 38,394,504 | -1.10% |
| 2026-07-01 | 15.84 | 16.62 | 15.77 | 16.38 | 16.38 | qfq | 2,713,220 | 44,149,499 | 3.15% |
| 2026-06-30 | 15.86 | 16.26 | 15.61 | 15.88 | 15.88 | qfq | 2,144,475 | 34,125,096 | -0.19% |
| 2026-06-29 | 16.09 | 16.12 | 15.18 | 15.91 | 15.91 | qfq | 3,257,118 | 50,768,941 | -0.19% |
| 2026-06-26 | 16.68 | 16.74 | 15.82 | 15.94 | 15.94 | qfq | 2,735,740 | 44,054,415 | -4.78% |
| 2026-06-25 | 17.46 | 17.56 | 16.62 | 16.74 | 16.74 | qfq | 1,594,420 | 26,860,027 | -3.63% |
| 2026-06-24 | 17.97 | 18.18 | 17.08 | 17.37 | 17.37 | qfq | 1,768,860 | 30,817,650 | -3.39% |
| 2026-06-23 | 18.09 | 18.43 | 17.72 | 17.98 | 17.98 | qfq | 2,465,948 | 44,647,246 | 0.11% |
| 2026-06-22 | 17.89 | 18.16 | 17.07 | 17.96 | 17.96 | qfq | 2,933,580 | 51,379,484 | 0.45% |
| 2026-06-18 | 18.09 | 18.29 | 17.81 | 17.88 | 17.88 | qfq | 2,043,548 | 36,777,168 | -1.81% |
| 2026-06-17 | 18.43 | 18.60 | 18.05 | 18.21 | 18.21 | qfq | 1,803,375 | 32,883,208 | -2.10% |
| 2026-06-16 | 18.54 | 18.84 | 18.23 | 18.60 | 18.60 | qfq | 1,665,520 | 30,853,064 | -0.48% |
| 2026-06-15 | 18.48 | 19.10 | 18.48 | 18.69 | 18.69 | qfq | 2,012,488 | 37,858,605 | 1.08% |
| 2026-06-12 | 18.84 | 18.98 | 18.30 | 18.49 | 18.49 | qfq | 1,716,800 | 31,858,633 | 0.33% |
| 2026-06-11 | 18.79 | 18.94 | 18.12 | 18.43 | 18.43 | qfq | 1,342,500 | 24,789,905 | -2.23% |
| 2026-06-10 | 19.00 | 19.18 | 18.51 | 18.85 | 18.85 | qfq | 1,622,015 | 30,511,449 | -1.36% |
| 2026-06-09 | 19.49 | 19.84 | 19.01 | 19.11 | 19.11 | qfq | 1,784,288 | 34,335,512 | 0.31% |
| 2026-06-08 | 19.96 | 20.17 | 18.80 | 19.05 | 19.05 | qfq | 1,879,364 | 36,653,445 | -5.51% |
| 2026-06-05 | 19.66 | 20.60 | 19.25 | 20.16 | 20.16 | qfq | 2,219,400 | 44,241,508 | 2.75% |
| 2026-06-04 | 19.90 | 20.01 | 19.20 | 19.62 | 19.62 | qfq | 2,089,680 | 40,902,912 | -2.14% |
| 2026-06-03 | 20.49 | 20.79 | 19.85 | 20.05 | 20.05 | qfq | 1,921,542 | 38,786,286 | -2.62% |
| 2026-06-02 | 21.19 | 21.50 | 20.30 | 20.59 | 20.59 | qfq | 1,699,240 | 35,190,118 | -2.88% |
| 2026-06-01 | 20.44 | 21.55 | 20.44 | 21.20 | 21.20 | qfq | 1,946,620 | 41,276,485 | 3.31% |
| 2026-05-29 | 21.65 | 21.96 | 20.31 | 20.52 | 20.52 | qfq | 1,490,598 | 31,396,674 | -5.13% |
| 2026-05-28 | 21.62 | 22.04 | 20.78 | 21.63 | 21.63 | qfq | 1,774,040 | 37,859,119 | 0.09% |
| 2026-05-27 | 22.70 | 22.71 | 21.39 | 21.61 | 21.61 | qfq | 2,186,040 | 47,403,925 | -4.00% |
| 2026-05-26 | 23.06 | 23.20 | 22.20 | 22.51 | 22.51 | qfq | 1,533,752 | 34,712,148 | -2.39% |
| 2026-05-25 | 23.60 | 24.18 | 22.81 | 23.06 | 23.06 | qfq | 1,637,215 | 37,999,891 | -2.12% |
| 2026-05-22 | 22.79 | 23.75 | 22.45 | 23.56 | 23.56 | qfq | 1,865,391 | 43,263,257 | 4.11% |
| 2026-05-21 | 23.85 | 23.98 | 22.55 | 22.63 | 22.63 | qfq | 2,038,340 | 47,523,892 | -5.51% |
| 2026-05-20 | 23.47 | 24.00 | 23.33 | 23.95 | 23.65 | qfq | 1,899,261 | 44,964,981 | 2.05% |
| 2026-05-19 | 23.67 | 23.88 | 23.15 | 23.47 | 23.18 | qfq | 1,390,720 | 32,598,009 | -0.93% |
| 2026-05-18 | 23.51 | 23.69 | 22.90 | 23.69 | 23.39 | qfq | 1,952,140 | 45,688,397 | -0.25% |
| 2026-05-15 | 24.06 | 24.38 | 23.11 | 23.75 | 23.45 | qfq | 3,188,170 | 75,157,925 | -1.37% |
| 2026-05-14 | 23.81 | 24.40 | 23.40 | 24.08 | 23.78 | qfq | 2,253,142 | 54,131,853 | 1.99% |
| 2026-05-13 | 23.79 | 24.20 | 23.49 | 23.61 | 23.31 | qfq | 1,799,860 | 42,775,448 | -0.25% |
| 2026-05-12 | 23.96 | 24.57 | 23.43 | 23.67 | 23.37 | qfq | 3,026,776 | 72,440,627 | -0.71% |
| 2026-05-11 | 24.16 | 24.19 | 23.41 | 23.84 | 23.54 | qfq | 1,894,700 | 44,897,898 | -0.63% |
| 2026-05-08 | 23.35 | 24.01 | 23.17 | 23.99 | 23.69 | qfq | 2,467,919 | 58,353,835 | 2.65% |
| 2026-05-07 | 23.25 | 23.75 | 23.08 | 23.37 | 23.08 | qfq | 2,023,690 | 47,333,883 | 0.52% |
| 2026-05-06 | 23.56 | 23.97 | 22.90 | 23.25 | 22.96 | qfq | 3,470,589 | 80,710,216 | -0.60% |
| 2026-04-30 | 22.60 | 23.81 | 22.60 | 23.39 | 23.10 | qfq | 3,076,100 | 71,689,297 | 3.13% |
| 2026-04-29 | 21.98 | 22.90 | 21.97 | 22.68 | 22.40 | qfq | 2,329,800 | 52,736,096 | 2.44% |
| 2026-04-28 | 22.08 | 22.38 | 21.85 | 22.14 | 21.86 | qfq | 2,143,240 | 47,394,422 | 0.27% |
| 2026-04-27 | 21.11 | 22.15 | 21.01 | 22.08 | 21.80 | qfq | 3,000,313 | 65,336,197 | 4.59% |
| 2026-04-24 | 21.01 | 21.48 | 20.24 | 21.11 | 20.85 | qfq | 2,343,600 | 48,714,798 | -2.22% |
| 2026-04-23 | 22.14 | 22.26 | 21.48 | 21.59 | 21.32 | qfq | 1,460,680 | 31,714,727 | -2.00% |
| 2026-04-22 | 21.78 | 22.17 | 21.62 | 22.03 | 21.75 | qfq | 1,159,880 | 25,442,861 | 1.01% |
| 2026-04-21 | 22.11 | 22.11 | 21.65 | 21.81 | 21.54 | qfq | 1,967,220 | 42,997,044 | -1.36% |
| 2026-04-20 | 21.59 | 22.25 | 21.46 | 22.11 | 21.83 | qfq | 2,343,020 | 51,512,758 | 3.22% |
| 2026-04-17 | 21.44 | 21.69 | 21.31 | 21.42 | 21.15 | qfq | 1,278,960 | 27,527,394 | -1.20% |
| 2026-04-16 | 21.09 | 21.68 | 20.86 | 21.68 | 21.41 | qfq | 1,339,720 | 28,668,677 | 2.75% |
| 2026-04-15 | 21.12 | 21.48 | 20.96 | 21.10 | 20.84 | qfq | 1,305,592 | 27,645,126 | 0.00% |
| 2026-04-14 | 21.13 | 21.36 | 20.92 | 21.10 | 20.84 | qfq | 1,457,600 | 30,736,527 | 0.05% |
| 2026-04-13 | 20.98 | 21.09 | 20.78 | 21.09 | 20.83 | qfq | 1,050,680 | 22,010,374 | 0.14% |
| 2026-04-10 | 21.15 | 21.27 | 20.94 | 21.06 | 20.80 | qfq | 1,555,500 | 32,809,842 | 1.15% |
| 2026-04-09 | 21.19 | 21.36 | 20.70 | 20.82 | 20.56 | qfq | 2,116,280 | 44,366,416 | -2.89% |
| 2026-04-08 | 20.22 | 21.60 | 20.16 | 21.44 | 21.17 | qfq | 3,787,400 | 80,535,690 | 8.78% |
| 2026-04-07 | 19.30 | 19.88 | 19.05 | 19.71 | 19.46 | qfq | 1,657,100 | 32,454,124 | 3.90% |
| 2026-04-03 | 20.02 | 20.12 | 18.88 | 18.97 | 18.73 | qfq | 1,959,181 | 37,570,290 | -4.86% |
| 2026-04-02 | 20.22 | 20.46 | 19.52 | 19.94 | 19.69 | qfq | 1,584,000 | 31,625,235 | -2.01% |
| 2026-04-01 | 20.39 | 20.77 | 20.05 | 20.35 | 20.10 | qfq | 2,057,280 | 41,939,229 | 2.16% |
| 2026-03-31 | 20.48 | 20.85 | 19.88 | 19.92 | 19.67 | qfq | 2,271,240 | 46,107,918 | -2.69% |
| 2026-03-30 | 20.01 | 20.50 | 19.99 | 20.47 | 20.21 | qfq | 1,350,320 | 27,430,662 | 1.04% |
| 2026-03-27 | 19.83 | 20.43 | 19.71 | 20.26 | 20.01 | qfq | 1,453,620 | 29,278,328 | 1.20% |
| 2026-03-26 | 20.41 | 20.80 | 19.90 | 20.02 | 19.77 | qfq | 1,572,100 | 31,779,803 | -2.72% |
| 2026-03-25 | 20.18 | 20.80 | 20.18 | 20.58 | 20.32 | qfq | 1,693,100 | 34,706,081 | 2.95% |
| 2026-03-24 | 19.57 | 20.00 | 18.91 | 19.99 | 19.74 | qfq | 2,861,538 | 55,728,671 | 5.88% |
| 2026-03-23 | 20.16 | 20.34 | 18.62 | 18.88 | 18.64 | qfq | 3,607,000 | 70,239,818 | -8.62% |
| 2026-03-20 | 21.69 | 21.89 | 20.60 | 20.66 | 20.40 | qfq | 2,427,280 | 51,339,486 | -3.68% |
| 2026-03-19 | 21.97 | 22.26 | 21.36 | 21.45 | 21.18 | qfq | 1,783,800 | 38,847,960 | -3.73% |
| 2026-03-18 | 21.68 | 22.30 | 21.56 | 22.28 | 22.00 | qfq | 1,866,620 | 41,106,284 | 3.39% |
| 2026-03-17 | 21.98 | 22.48 | 21.55 | 21.55 | 21.28 | qfq | 2,224,820 | 48,986,252 | -2.05% |
| 2026-03-16 | 21.91 | 22.10 | 21.66 | 22.00 | 21.72 | qfq | 1,383,260 | 30,259,139 | 0.82% |
| 2026-03-13 | 22.04 | 22.47 | 21.50 | 21.82 | 21.55 | qfq | 2,019,400 | 44,434,570 | -1.04% |
| 2026-03-12 | 22.47 | 22.58 | 21.94 | 22.05 | 21.77 | qfq | 1,375,860 | 30,500,691 | -1.47% |
| 2026-03-11 | 22.50 | 22.75 | 22.12 | 22.38 | 22.10 | qfq | 1,670,020 | 37,371,974 | 0.00% |
| 2026-03-10 | 21.95 | 22.46 | 21.80 | 22.38 | 22.10 | qfq | 1,665,650 | 37,041,667 | 3.04% |
| 2026-03-09 | 21.55 | 21.99 | 21.20 | 21.72 | 21.45 | qfq | 2,485,482 | 53,869,166 | -1.50% |
| 2026-03-06 | 21.02 | 22.05 | 21.02 | 22.05 | 21.77 | qfq | 2,180,902 | 47,533,112 | 4.01% |
| 2026-03-05 | 21.06 | 22.00 | 20.90 | 21.20 | 20.93 | qfq | 2,309,020 | 49,586,309 | 2.61% |
| 2026-03-04 | 20.43 | 21.26 | 20.00 | 20.66 | 20.40 | qfq | 2,104,020 | 43,477,276 | 0.58% |
| 2026-03-03 | 21.12 | 21.44 | 20.40 | 20.54 | 20.28 | qfq | 2,191,940 | 45,934,753 | -2.28% |
| 2026-03-02 | 21.74 | 22.15 | 20.87 | 21.02 | 20.76 | qfq | 2,383,160 | 50,791,116 | -4.45% |
| 2026-02-27 | 22.13 | 22.28 | 21.81 | 22.00 | 21.72 | qfq | 1,164,038 | 25,628,168 | -1.26% |
| 2026-02-26 | 22.14 | 22.30 | 21.98 | 22.28 | 22.00 | qfq | 1,233,100 | 27,325,576 | 1.00% |
| 2026-02-25 | 22.10 | 22.23 | 21.87 | 22.06 | 21.78 | qfq | 1,852,825 | 40,926,357 | 0.64% |
| 2026-02-24 | 22.09 | 22.30 | 21.80 | 21.92 | 21.65 | qfq | 2,383,360 | 52,453,052 | 1.76% |
| 2026-02-13 | 22.09 | 22.20 | 21.25 | 21.54 | 21.27 | qfq | 2,798,720 | 60,837,801 | -2.93% |
| 2026-02-12 | 21.96 | 22.21 | 21.63 | 22.19 | 21.91 | qfq | 1,884,480 | 41,450,850 | 1.09% |
| 2026-02-11 | 21.80 | 22.07 | 21.67 | 21.95 | 21.68 | qfq | 964,840 | 21,139,386 | 0.69% |
| 2026-02-10 | 22.10 | 22.12 | 21.71 | 21.80 | 21.53 | qfq | 1,486,440 | 32,545,837 | -0.77% |
| 2026-02-09 | 21.77 | 22.02 | 21.54 | 21.97 | 21.69 | qfq | 1,568,120 | 34,298,727 | 2.00% |
| 2026-02-06 | 21.39 | 21.75 | 20.80 | 21.54 | 21.27 | qfq | 1,336,240 | 28,774,501 | 0.84% |
| 2026-02-05 | 21.37 | 21.69 | 21.16 | 21.36 | 21.09 | qfq | 1,378,160 | 29,557,625 | -0.14% |
| 2026-02-04 | 21.45 | 21.70 | 21.18 | 21.39 | 21.12 | qfq | 1,801,640 | 38,579,330 | -0.23% |
| 2026-02-03 | 20.88 | 21.50 | 20.83 | 21.44 | 21.17 | qfq | 1,892,500 | 40,282,660 | 2.93% |
| 2026-02-02 | 20.67 | 21.45 | 20.50 | 20.83 | 20.57 | qfq | 2,940,400 | 61,959,597 | 0.92% |
| 2026-01-30 | 20.21 | 20.68 | 20.00 | 20.64 | 20.38 | qfq | 2,074,820 | 42,319,200 | 2.13% |
| 2026-01-29 | 20.58 | 20.65 | 19.90 | 20.21 | 19.96 | qfq | 2,152,500 | 43,708,669 | -1.41% |
| 2026-01-28 | 20.97 | 20.99 | 20.45 | 20.50 | 20.24 | qfq | 1,319,811 | 27,261,055 | -1.73% |
| 2026-01-27 | 20.99 | 21.09 | 20.20 | 20.86 | 20.60 | qfq | 2,520,815 | 52,019,390 | -0.86% |
| 2026-01-26 | 21.78 | 21.99 | 20.64 | 21.04 | 20.78 | qfq | 2,253,360 | 47,529,244 | -1.17% |
| 2026-01-23 | 21.08 | 21.37 | 21.00 | 21.29 | 21.02 | qfq | 1,376,746 | 29,226,163 | 0.95% |
| 2026-01-22 | 20.93 | 21.29 | 20.82 | 21.09 | 20.83 | qfq | 1,711,500 | 36,141,785 | 1.01% |
| 2026-01-21 | 20.68 | 20.91 | 20.45 | 20.88 | 20.62 | qfq | 1,164,535 | 24,240,833 | 0.92% |
| 2026-01-20 | 20.76 | 20.92 | 20.52 | 20.69 | 20.43 | qfq | 1,812,400 | 37,561,686 | -0.05% |
| 2026-01-19 | 20.32 | 20.78 | 20.13 | 20.70 | 20.44 | qfq | 1,891,681 | 38,968,879 | 2.17% |
| 2026-01-16 | 20.27 | 20.34 | 20.03 | 20.26 | 20.01 | qfq | 1,272,748 | 25,674,641 | 0.50% |
| 2026-01-15 | 19.77 | 20.20 | 19.77 | 20.16 | 19.91 | qfq | 1,724,400 | 34,543,473 | 1.36% |
| 2026-01-14 | 20.00 | 20.22 | 19.58 | 19.89 | 19.64 | qfq | 2,179,566 | 43,538,121 | -0.55% |
| 2026-01-13 | 19.85 | 20.38 | 19.74 | 20.00 | 19.75 | qfq | 2,138,946 | 42,806,086 | 0.55% |
| 2026-01-12 | 19.75 | 19.96 | 19.50 | 19.89 | 19.64 | qfq | 1,667,980 | 33,014,753 | 1.27% |
| 2026-01-09 | 19.42 | 19.66 | 19.27 | 19.64 | 19.39 | qfq | 1,840,860 | 35,831,526 | 1.34% |
| 2026-01-08 | 18.98 | 19.39 | 18.98 | 19.38 | 19.14 | qfq | 1,999,884 | 38,499,650 | 1.68% |
| 2026-01-07 | 19.30 | 19.35 | 18.99 | 19.06 | 18.82 | qfq | 1,813,820 | 34,714,372 | -0.99% |
| 2026-01-06 | 19.52 | 19.63 | 19.19 | 19.25 | 19.01 | qfq | 2,051,720 | 39,632,862 | -0.88% |
| 2026-01-05 | 19.16 | 19.63 | 19.11 | 19.42 | 19.18 | qfq | 2,232,800 | 43,382,663 | 1.57% |
| 2025-12-31 | 19.02 | 19.15 | 18.76 | 19.12 | 18.88 | qfq | 1,137,940 | 21,631,745 | 0.42% |
| 2025-12-30 | 19.06 | 19.28 | 19.00 | 19.04 | 18.80 | qfq | 947,480 | 18,097,789 | -0.94% |
| 2025-12-29 | 18.98 | 19.27 | 18.87 | 19.22 | 18.98 | qfq | 1,061,578 | 20,269,593 | 1.21% |
| 2025-12-26 | 19.32 | 19.37 | 18.98 | 18.99 | 18.75 | qfq | 1,253,000 | 23,998,766 | -1.56% |
| 2025-12-25 | 19.58 | 19.58 | 19.12 | 19.29 | 19.05 | qfq | 1,086,440 | 20,975,413 | 0.10% |
| 2025-12-24 | 19.02 | 19.34 | 18.81 | 19.27 | 19.03 | qfq | 1,178,420 | 22,648,967 | 1.69% |
| 2025-12-23 | 19.00 | 19.35 | 18.84 | 18.95 | 18.71 | qfq | 1,307,700 | 24,803,025 | -0.73% |
| 2025-12-22 | 19.25 | 19.49 | 19.05 | 19.09 | 18.85 | qfq | 1,561,180 | 30,063,285 | -0.68% |
| 2025-12-19 | 18.94 | 19.29 | 18.93 | 19.22 | 18.98 | qfq | 1,031,540 | 19,760,835 | 1.16% |
| 2025-12-18 | 18.45 | 19.18 | 18.45 | 19.00 | 18.76 | qfq | 1,464,430 | 27,733,161 | 2.10% |
| 2025-12-17 | 18.82 | 18.85 | 18.21 | 18.61 | 18.38 | qfq | 1,737,246 | 32,100,950 | -0.21% |
| 2025-12-16 | 19.00 | 19.05 | 18.60 | 18.65 | 18.42 | qfq | 1,343,460 | 25,161,019 | -2.15% |
| 2025-12-15 | 18.65 | 19.29 | 18.60 | 19.06 | 18.82 | qfq | 1,471,540 | 27,912,691 | 1.06% |
| 2025-12-12 | 19.23 | 19.50 | 18.76 | 18.86 | 18.62 | qfq | 2,076,080 | 39,682,576 | -2.38% |
| 2025-12-11 | 20.11 | 20.29 | 19.26 | 19.32 | 19.08 | qfq | 2,002,008 | 39,334,154 | -3.93% |
| 2025-12-10 | 20.26 | 20.48 | 20.04 | 20.11 | 19.86 | qfq | 1,471,220 | 29,711,180 | -1.32% |
| 2025-12-09 | 20.54 | 20.83 | 20.33 | 20.38 | 20.12 | qfq | 1,155,600 | 23,729,421 | -0.73% |
| 2025-12-08 | 20.68 | 20.68 | 20.21 | 20.53 | 20.27 | qfq | 1,744,820 | 35,755,425 | 0.88% |
| 2025-12-05 | 19.68 | 20.37 | 19.51 | 20.35 | 20.10 | qfq | 1,818,340 | 36,417,791 | 3.40% |
| 2025-12-04 | 20.02 | 20.03 | 19.51 | 19.68 | 19.43 | qfq | 1,377,292 | 27,245,810 | -1.20% |
| 2025-12-03 | 20.45 | 20.49 | 19.81 | 19.92 | 19.67 | qfq | 1,490,620 | 29,875,540 | -2.35% |
| 2025-12-02 | 20.49 | 20.59 | 20.09 | 20.40 | 20.14 | qfq | 1,384,740 | 28,152,290 | -0.83% |
| 2025-12-01 | 20.58 | 20.82 | 20.31 | 20.57 | 20.31 | qfq | 1,692,500 | 34,922,043 | 1.33% |
| 2025-11-28 | 20.08 | 20.40 | 19.88 | 20.30 | 20.05 | qfq | 1,580,360 | 31,864,474 | 1.00% |
| 2025-11-27 | 19.79 | 20.18 | 19.74 | 20.10 | 19.85 | qfq | 1,169,259 | 23,416,924 | 1.57% |
| 2025-11-26 | 20.05 | 20.88 | 19.78 | 19.79 | 19.54 | qfq | 2,419,359 | 49,059,969 | -1.30% |
| 2025-11-25 | 20.18 | 20.56 | 20.00 | 20.05 | 19.80 | qfq | 2,112,302 | 42,703,521 | 0.00% |
| 2025-11-24 | 19.14 | 20.38 | 19.13 | 20.05 | 19.80 | qfq | 3,129,339 | 62,273,052 | 5.25% |
| 2025-11-21 | 19.88 | 20.28 | 18.95 | 19.05 | 18.81 | qfq | 2,674,880 | 52,126,380 | -5.60% |
| 2025-11-20 | 20.37 | 20.52 | 19.85 | 20.18 | 19.93 | qfq | 1,780,142 | 35,932,971 | 0.00% |
| 2025-11-19 | 21.01 | 21.28 | 20.15 | 20.18 | 19.93 | qfq | 2,323,820 | 47,859,301 | -4.36% |
| 2025-11-18 | 21.00 | 21.18 | 20.74 | 21.10 | 20.84 | qfq | 1,585,215 | 33,229,604 | 0.43% |
| 2025-11-17 | 20.77 | 21.18 | 20.65 | 21.01 | 20.75 | qfq | 2,144,900 | 44,994,147 | 1.16% |
| 2025-11-14 | 20.35 | 21.07 | 20.25 | 20.77 | 20.51 | qfq | 2,688,080 | 55,793,316 | 2.01% |
| 2025-11-13 | 20.48 | 20.61 | 20.30 | 20.36 | 20.10 | qfq | 1,817,840 | 37,096,490 | -1.26% |
| 2025-11-12 | 20.36 | 20.67 | 20.26 | 20.62 | 20.36 | qfq | 1,993,080 | 40,781,044 | 1.48% |
| 2025-11-11 | 20.40 | 20.59 | 20.28 | 20.32 | 20.07 | qfq | 1,838,120 | 37,541,083 | -0.15% |
| 2025-11-10 | 20.84 | 20.87 | 20.35 | 20.35 | 20.10 | qfq | 1,675,880 | 34,431,085 | -2.21% |
| 2025-11-07 | 20.65 | 20.84 | 20.53 | 20.81 | 20.55 | qfq | 1,187,460 | 24,604,602 | 0.24% |
| 2025-11-06 | 20.80 | 20.98 | 20.56 | 20.76 | 20.50 | qfq | 1,162,480 | 24,097,832 | -0.19% |
| 2025-11-05 | 20.50 | 20.98 | 20.32 | 20.80 | 20.54 | qfq | 1,717,420 | 35,573,968 | 0.73% |
| 2025-11-04 | 20.70 | 20.85 | 20.45 | 20.65 | 20.39 | qfq | 1,191,148 | 24,534,019 | -0.29% |
| 2025-11-03 | 20.50 | 20.86 | 20.46 | 20.71 | 20.45 | qfq | 1,440,380 | 29,759,673 | 1.02% |
| 2025-10-31 | 20.21 | 20.70 | 20.20 | 20.50 | 20.24 | qfq | 1,267,880 | 26,063,825 | 0.99% |
| 2025-10-30 | 20.72 | 20.73 | 20.29 | 20.30 | 20.05 | qfq | 1,121,920 | 22,919,158 | -1.55% |
| 2025-10-29 | 20.94 | 20.98 | 20.45 | 20.62 | 20.36 | qfq | 1,291,760 | 26,673,785 | -0.91% |
| 2025-10-28 | 20.81 | 20.92 | 20.60 | 20.81 | 20.55 | qfq | 1,297,060 | 26,982,080 | -0.29% |
| 2025-10-27 | 20.98 | 21.01 | 20.53 | 20.87 | 20.61 | qfq | 1,357,120 | 28,268,061 | 0.82% |
| 2025-10-24 | 20.54 | 20.80 | 20.45 | 20.70 | 20.44 | qfq | 1,337,720 | 27,653,200 | 1.12% |
| 2025-10-23 | 20.35 | 20.49 | 20.05 | 20.47 | 20.21 | qfq | 1,538,300 | 31,241,934 | 0.59% |
| 2025-10-22 | 20.32 | 20.59 | 20.03 | 20.35 | 20.10 | qfq | 1,566,020 | 31,859,804 | 0.10% |
| 2025-10-21 | 19.95 | 20.36 | 19.79 | 20.33 | 20.08 | qfq | 1,662,518 | 33,443,878 | 2.57% |
| 2025-10-20 | 19.44 | 19.93 | 19.44 | 19.82 | 19.57 | qfq | 1,629,740 | 32,198,193 | 2.69% |
| 2025-10-17 | 19.58 | 19.78 | 19.30 | 19.30 | 19.06 | qfq | 1,553,680 | 30,302,176 | -1.93% |
| 2025-10-16 | 19.95 | 20.05 | 19.52 | 19.68 | 19.43 | qfq | 1,449,360 | 28,656,240 | -1.55% |
| 2025-10-15 | 20.16 | 20.35 | 19.71 | 19.99 | 19.74 | qfq | 2,809,060 | 56,124,889 | 0.15% |
| 2025-10-14 | 20.16 | 20.45 | 19.94 | 19.96 | 19.71 | qfq | 1,954,720 | 39,447,135 | -0.45% |
| 2025-10-13 | 19.19 | 20.12 | 18.80 | 20.05 | 19.80 | qfq | 2,241,400 | 44,259,173 | -0.40% |
| 2025-10-10 | 20.10 | 20.52 | 20.02 | 20.13 | 19.88 | qfq | 1,538,620 | 31,079,550 | -0.35% |
| 2025-10-09 | 20.40 | 20.60 | 20.15 | 20.20 | 19.95 | qfq | 1,950,420 | 39,820,917 | -1.37% |
| 2025-09-30 | 20.80 | 20.80 | 20.37 | 20.48 | 20.22 | qfq | 1,573,960 | 32,298,469 | -0.73% |
| 2025-09-29 | 20.47 | 20.88 | 20.19 | 20.63 | 20.37 | qfq | 1,725,870 | 35,537,457 | 0.78% |
| 2025-09-26 | 20.76 | 20.94 | 20.37 | 20.47 | 20.21 | qfq | 1,351,980 | 27,873,168 | -1.87% |
| 2025-09-25 | 21.36 | 21.45 | 20.80 | 20.86 | 20.60 | qfq | 1,759,080 | 37,030,821 | -2.07% |
| 2025-09-24 | 20.58 | 21.45 | 20.03 | 21.30 | 21.03 | qfq | 3,251,831 | 68,302,400 | 4.05% |
| 2025-09-23 | 20.65 | 20.84 | 19.45 | 20.47 | 20.21 | qfq | 2,884,080 | 57,964,750 | -0.78% |
| 2025-09-22 | 20.54 | 20.96 | 20.40 | 20.63 | 20.37 | qfq | 1,546,000 | 31,862,314 | -0.43% |
| 2025-09-19 | 21.11 | 21.34 | 20.52 | 20.72 | 20.46 | qfq | 2,183,812 | 45,405,876 | -1.52% |
| 2025-09-18 | 21.65 | 21.78 | 20.80 | 21.04 | 20.78 | qfq | 2,082,560 | 44,342,933 | -2.55% |
| 2025-09-17 | 21.50 | 21.74 | 21.27 | 21.59 | 21.32 | qfq | 1,652,940 | 35,746,073 | 0.56% |
| 2025-09-16 | 21.01 | 21.48 | 20.91 | 21.47 | 21.20 | qfq | 2,001,220 | 42,475,433 | 2.00% |
| 2025-09-15 | 21.05 | 21.15 | 20.76 | 21.05 | 20.79 | qfq | 1,140,180 | 23,934,087 | -0.24% |
| 2025-09-12 | 21.36 | 21.42 | 21.06 | 21.10 | 20.84 | qfq | 1,393,000 | 29,539,324 | -1.12% |
| 2025-09-11 | 20.90 | 21.39 | 20.77 | 21.34 | 21.07 | qfq | 1,710,846 | 36,164,315 | 1.76% |
| 2025-09-10 | 21.06 | 21.35 | 20.87 | 20.97 | 20.71 | qfq | 1,493,336 | 31,451,637 | -0.52% |
| 2025-09-09 | 21.28 | 21.33 | 20.88 | 21.08 | 20.82 | qfq | 1,660,563 | 34,989,407 | -0.89% |
| 2025-09-08 | 20.80 | 21.30 | 20.71 | 21.27 | 21.00 | qfq | 2,441,640 | 51,433,636 | 2.26% |
| 2025-09-05 | 20.48 | 20.92 | 20.42 | 20.80 | 20.54 | qfq | 2,141,320 | 44,301,664 | 1.56% |
| 2025-09-04 | 20.51 | 20.98 | 19.88 | 20.48 | 20.22 | qfq | 2,952,883 | 61,048,957 | 0.39% |
| 2025-09-03 | 20.99 | 21.09 | 20.34 | 20.40 | 20.14 | qfq | 1,928,020 | 39,944,170 | -2.63% |
| 2025-09-02 | 21.34 | 21.53 | 20.43 | 20.95 | 20.69 | qfq | 2,992,400 | 62,410,523 | -1.83% |
| 2025-09-01 | 21.30 | 21.74 | 21.09 | 21.34 | 21.07 | qfq | 2,525,240 | 54,129,728 | 0.19% |
| 2025-08-29 | 21.84 | 21.84 | 21.11 | 21.30 | 21.03 | qfq | 2,368,140 | 50,534,398 | -2.47% |
| 2025-08-28 | 21.68 | 22.17 | 20.58 | 21.84 | 21.57 | qfq | 4,042,006 | 86,772,517 | 0.69% |
| 2025-08-27 | 22.70 | 22.88 | 21.61 | 21.69 | 21.42 | qfq | 3,996,359 | 88,887,765 | -5.28% |
| 2025-08-26 | 22.56 | 23.08 | 22.41 | 22.90 | 22.61 | qfq | 2,870,440 | 65,612,424 | 1.51% |
| 2025-08-25 | 22.77 | 22.92 | 22.36 | 22.56 | 22.28 | qfq | 2,733,280 | 61,975,657 | -0.18% |
| 2025-08-22 | 22.97 | 22.98 | 22.45 | 22.60 | 22.32 | qfq | 1,708,540 | 38,711,399 | -0.75% |
| 2025-08-21 | 23.07 | 23.10 | 22.57 | 22.77 | 22.48 | qfq | 2,059,746 | 47,030,458 | -0.57% |
| 2025-08-20 | 22.90 | 22.95 | 22.52 | 22.90 | 22.61 | qfq | 2,510,900 | 57,203,297 | -0.09% |
| 2025-08-19 | 22.58 | 23.22 | 22.21 | 22.92 | 22.63 | qfq | 2,995,648 | 67,918,423 | 2.05% |
| 2025-08-18 | 22.35 | 22.64 | 22.32 | 22.46 | 22.18 | qfq | 1,964,347 | 44,196,487 | 0.67% |
| 2025-08-15 | 22.03 | 22.49 | 22.03 | 22.31 | 22.03 | qfq | 2,545,940 | 56,799,444 | 1.32% |
| 2025-08-14 | 23.18 | 23.18 | 21.98 | 22.02 | 21.74 | qfq | 3,211,968 | 71,990,618 | -4.22% |
| 2025-08-13 | 22.73 | 23.58 | 22.70 | 22.99 | 22.70 | qfq | 3,417,648 | 78,913,399 | 1.23% |
| 2025-08-12 | 22.81 | 22.99 | 22.53 | 22.71 | 22.43 | qfq | 1,688,080 | 38,321,857 | -0.48% |
| 2025-08-11 | 22.39 | 22.91 | 22.33 | 22.82 | 22.53 | qfq | 2,676,340 | 60,689,580 | 1.92% |
| 2025-08-08 | 22.32 | 22.48 | 22.01 | 22.39 | 22.11 | qfq | 2,107,448 | 46,885,835 | -0.04% |
| 2025-08-07 | 22.57 | 22.93 | 22.30 | 22.40 | 22.12 | qfq | 3,155,331 | 71,058,885 | -0.40% |
| 2025-08-06 | 22.08 | 22.56 | 21.97 | 22.49 | 22.21 | qfq | 2,800,020 | 62,563,022 | 1.86% |
| 2025-08-05 | 21.89 | 22.19 | 21.75 | 22.08 | 21.80 | qfq | 2,592,560 | 57,069,474 | 0.87% |
| 2025-08-04 | 21.39 | 21.92 | 21.11 | 21.89 | 21.62 | qfq | 2,468,320 | 53,453,594 | 2.48% |
| 2025-08-01 | 21.12 | 21.45 | 21.08 | 21.36 | 21.09 | qfq | 2,093,740 | 44,614,979 | 1.14% |
| 2025-07-31 | 21.27 | 21.55 | 21.04 | 21.12 | 20.86 | qfq | 2,106,380 | 44,920,624 | -0.75% |
| 2025-07-30 | 21.66 | 21.66 | 21.05 | 21.28 | 21.01 | qfq | 1,773,880 | 37,705,195 | -1.34% |
| 2025-07-29 | 21.49 | 21.59 | 21.25 | 21.57 | 21.30 | qfq | 2,230,670 | 47,777,496 | 0.42% |
| 2025-07-28 | 21.36 | 21.60 | 21.30 | 21.48 | 21.21 | qfq | 2,586,922 | 55,590,721 | 0.56% |
| 2025-07-25 | 21.12 | 21.45 | 20.87 | 21.36 | 21.09 | qfq | 2,728,860 | 57,756,466 | 1.52% |
| 2025-07-24 | 20.98 | 21.36 | 20.93 | 21.04 | 20.78 | qfq | 2,365,594 | 49,917,769 | 0.48% |
| 2025-07-23 | 20.98 | 21.14 | 20.72 | 20.94 | 20.68 | qfq | 2,420,480 | 50,632,433 | -0.66% |
| 2025-07-22 | 21.42 | 21.44 | 21.00 | 21.08 | 20.82 | qfq | 2,693,100 | 56,963,428 | -0.99% |
| 2025-07-21 | 21.17 | 21.37 | 20.98 | 21.29 | 21.02 | qfq | 2,877,960 | 61,098,958 | 1.24% |
| 2025-07-18 | 21.20 | 21.23 | 20.87 | 21.03 | 20.77 | qfq | 2,282,520 | 47,939,011 | -0.43% |
| 2025-07-17 | 21.12 | 21.25 | 21.00 | 21.12 | 20.86 | qfq | 2,337,120 | 49,299,633 | 0.00% |
| 2025-07-16 | 20.77 | 21.25 | 20.73 | 21.12 | 20.86 | qfq | 3,321,500 | 70,008,811 | 1.78% |
| 2025-07-15 | 21.20 | 21.32 | 20.55 | 20.75 | 20.49 | qfq | 4,373,480 | 91,097,999 | -2.54% |
| 2025-07-14 | 20.86 | 21.48 | 20.78 | 21.29 | 21.02 | qfq | 4,716,795 | 100,075,957 | 2.06% |
| 2025-07-11 | 21.68 | 21.74 | 20.77 | 20.86 | 20.60 | qfq | 6,163,425 | 129,466,581 | -4.05% |
| 2025-07-10 | 22.83 | 22.83 | 21.55 | 21.74 | 21.47 | qfq | 10,341,089 | 227,351,968 | -6.74% |
| 2025-07-09 | 21.41 | 24.69 | 21.02 | 23.31 | 23.02 | qfq | 10,325,783 | 231,034,986 | 8.37% |
| 2025-07-08 | 20.80 | 22.18 | 20.60 | 21.51 | 21.24 | qfq | 5,737,020 | 122,498,771 | 3.41% |
| 2025-07-07 | 20.45 | 20.82 | 20.32 | 20.80 | 20.54 | qfq | 1,942,960 | 40,108,870 | 0.97% |
| 2025-07-04 | 20.82 | 20.85 | 20.40 | 20.60 | 20.34 | qfq | 2,299,340 | 47,337,476 | -0.58% |
| 2025-07-03 | 20.50 | 20.85 | 20.50 | 20.72 | 20.46 | qfq | 2,164,960 | 44,745,507 | 0.58% |
| 2025-07-02 | 20.62 | 20.96 | 20.33 | 20.60 | 20.34 | qfq | 2,982,406 | 61,477,575 | -0.05% |
| 2025-07-01 | 20.60 | 20.98 | 20.27 | 20.61 | 20.35 | qfq | 2,865,620 | 59,145,677 | 0.10% |
| 2025-06-30 | 20.43 | 20.80 | 20.19 | 20.59 | 20.33 | qfq | 2,696,506 | 55,452,223 | 1.83% |
| 2025-06-27 | 20.12 | 20.35 | 19.90 | 20.22 | 19.97 | qfq | 2,764,720 | 55,660,535 | 1.10% |
| 2025-06-26 | 20.01 | 20.65 | 19.83 | 20.00 | 19.75 | qfq | 3,528,800 | 71,364,066 | 0.25% |
| 2025-06-25 | 20.08 | 20.27 | 19.66 | 19.95 | 19.70 | qfq | 2,874,900 | 57,166,842 | 0.05% |
| 2025-06-24 | 19.16 | 20.03 | 19.05 | 19.94 | 19.69 | qfq | 3,601,885 | 70,911,847 | 4.84% |
| 2025-06-23 | 18.60 | 19.03 | 18.42 | 19.02 | 18.78 | qfq | 1,427,160 | 26,879,647 | 2.09% |
| 2025-06-20 | 18.76 | 19.12 | 18.49 | 18.63 | 18.40 | qfq | 2,148,600 | 40,245,229 | -0.75% |
| 2025-06-19 | 19.32 | 19.46 | 18.71 | 18.77 | 18.53 | qfq | 1,950,260 | 37,131,867 | -2.44% |
| 2025-06-18 | 19.22 | 19.28 | 18.98 | 19.24 | 19.00 | qfq | 1,422,760 | 27,241,418 | -0.05% |
| 2025-06-17 | 19.37 | 19.63 | 19.11 | 19.25 | 19.01 | qfq | 2,120,665 | 40,949,266 | -0.62% |
| 2025-06-16 | 19.10 | 19.73 | 19.02 | 19.37 | 19.13 | qfq | 1,887,164 | 36,568,745 | 1.47% |
| 2025-06-13 | 19.50 | 19.62 | 19.02 | 19.09 | 18.85 | qfq | 1,890,840 | 36,474,040 | -2.15% |
| 2025-06-12 | 19.44 | 19.58 | 19.23 | 19.51 | 19.27 | qfq | 1,899,840 | 37,026,367 | 0.57% |
| 2025-06-11 | 19.15 | 19.65 | 19.15 | 19.40 | 19.16 | qfq | 1,658,340 | 32,252,024 | 1.15% |
| 2025-06-10 | 19.47 | 19.52 | 18.87 | 19.18 | 18.94 | qfq | 1,894,560 | 36,441,168 | -1.54% |
| 2025-06-09 | 19.28 | 19.49 | 19.21 | 19.48 | 19.24 | qfq | 1,737,460 | 33,638,059 | 0.98% |
| 2025-06-06 | 19.12 | 19.29 | 18.92 | 19.29 | 19.05 | qfq | 1,587,160 | 30,366,730 | 1.05% |
| 2025-06-05 | 19.00 | 19.18 | 18.87 | 19.09 | 18.85 | qfq | 1,343,060 | 25,556,345 | 0.53% |
| 2025-06-04 | 19.07 | 19.25 | 18.89 | 18.99 | 18.75 | qfq | 1,246,000 | 23,764,696 | -0.05% |
| 2025-06-03 | 18.74 | 19.11 | 18.66 | 19.00 | 18.76 | qfq | 2,372,200 | 45,089,182 | 1.39% |
| 2025-05-30 | 19.11 | 19.11 | 18.60 | 18.74 | 18.51 | qfq | 1,647,640 | 30,962,858 | -1.83% |
| 2025-05-29 | 18.89 | 19.21 | 18.69 | 19.09 | 18.85 | qfq | 1,766,020 | 33,739,267 | 1.06% |
| 2025-05-28 | 19.05 | 19.20 | 18.78 | 18.89 | 18.65 | qfq | 1,397,340 | 26,448,767 | -0.79% |
| 2025-05-27 | 18.95 | 19.09 | 18.76 | 19.04 | 18.80 | qfq | 1,699,276 | 32,200,755 | 0.11% |
| 2025-05-26 | 18.88 | 19.16 | 18.73 | 19.02 | 18.78 | qfq | 2,068,890 | 39,270,645 | 0.48% |
| 2025-05-23 | 18.96 | 19.57 | 18.80 | 18.93 | 18.69 | qfq | 2,517,050 | 48,245,933 | -0.73% |
| 2025-05-22 | 19.28 | 19.53 | 18.78 | 19.07 | 18.83 | qfq | 2,669,590 | 51,095,215 | -0.99% |
| 2025-05-21 | 19.43 | 19.50 | 18.88 | 19.26 | 19.02 | qfq | 2,702,226 | 51,651,741 | -30.27% |
| 2025-05-20 | 27.44 | 27.62 | 27.22 | 27.62 | 19.13 | qfq | 1,759,700 | 48,369,036 | 0.55% |
| 2025-05-19 | 27.69 | 27.69 | 27.37 | 27.47 | 19.02 | qfq | 1,415,357 | 38,986,362 | -0.15% |
| 2025-05-16 | 27.39 | 27.77 | 27.24 | 27.51 | 19.05 | qfq | 1,285,296 | 35,450,536 | 0.40% |
| 2025-05-15 | 27.59 | 27.77 | 27.01 | 27.40 | 18.98 | qfq | 1,518,200 | 41,574,535 | -0.69% |
| 2025-05-14 | 27.79 | 27.85 | 27.33 | 27.59 | 19.11 | qfq | 1,536,928 | 42,389,677 | 0.15% |
| 2025-05-13 | 27.88 | 28.13 | 27.46 | 27.55 | 19.08 | qfq | 1,568,300 | 43,450,175 | -0.36% |
| 2025-05-12 | 27.82 | 27.98 | 27.40 | 27.65 | 19.15 | qfq | 1,697,100 | 46,985,520 | -0.11% |
| 2025-05-09 | 27.79 | 28.25 | 27.58 | 27.68 | 19.17 | qfq | 2,122,734 | 59,096,948 | -0.68% |
| 2025-05-08 | 27.13 | 28.08 | 27.13 | 27.87 | 19.30 | qfq | 2,269,434 | 62,829,865 | 2.09% |
| 2025-05-07 | 27.45 | 27.78 | 27.12 | 27.30 | 18.91 | qfq | 2,764,990 | 75,914,398 | 0.37% |
| 2025-05-06 | 27.08 | 27.29 | 26.75 | 27.20 | 18.84 | qfq | 2,753,200 | 74,445,818 | 2.10% |
| 2025-04-30 | 26.16 | 26.93 | 26.06 | 26.64 | 18.45 | qfq | 2,770,808 | 73,564,200 | 2.19% |
| 2025-04-29 | 25.53 | 26.23 | 25.31 | 26.07 | 18.06 | qfq | 2,340,900 | 60,787,829 | 1.80% |
| 2025-04-28 | 25.52 | 25.94 | 25.38 | 25.61 | 17.74 | qfq | 1,798,362 | 46,100,122 | -0.35% |
| 2025-04-25 | 25.66 | 25.86 | 25.46 | 25.70 | 17.80 | qfq | 2,233,900 | 57,341,203 | 0.08% |
| 2025-04-24 | 25.53 | 26.15 | 25.41 | 25.68 | 17.79 | qfq | 3,163,520 | 81,454,913 | -0.62% |
| 2025-04-23 | 25.01 | 26.10 | 25.01 | 25.84 | 17.90 | qfq | 4,049,786 | 104,197,302 | 3.48% |
| 2025-04-22 | 24.54 | 25.19 | 24.54 | 24.97 | 17.29 | qfq | 3,294,922 | 82,041,161 | 0.28% |
| 2025-04-21 | 24.60 | 25.50 | 24.53 | 24.90 | 17.24 | qfq | 4,349,132 | 107,931,138 | 3.32% |
| 2025-04-18 | 23.70 | 25.79 | 23.45 | 24.10 | 16.69 | qfq | 5,039,177 | 122,929,000 | 6.87% |
| 2025-04-17 | 22.13 | 22.84 | 22.09 | 22.55 | 15.62 | qfq | 927,800 | 20,992,496 | 1.85% |
| 2025-04-16 | 22.61 | 22.67 | 21.72 | 22.14 | 15.33 | qfq | 1,099,000 | 24,331,900 | -2.47% |
| 2025-04-15 | 22.51 | 22.95 | 22.31 | 22.70 | 15.72 | qfq | 848,700 | 19,171,679 | 0.89% |
| 2025-04-14 | 22.49 | 22.88 | 22.33 | 22.50 | 15.58 | qfq | 1,309,100 | 29,560,814 | 1.67% |
| 2025-04-11 | 21.63 | 22.54 | 21.63 | 22.13 | 15.33 | qfq | 1,376,871 | 30,485,064 | 1.51% |
| 2025-04-10 | 21.56 | 22.44 | 21.56 | 21.80 | 15.10 | qfq | 1,662,700 | 36,674,671 | 3.76% |
| 2025-04-09 | 20.29 | 21.42 | 19.12 | 21.01 | 14.55 | qfq | 2,017,300 | 40,873,037 | 1.79% |
| 2025-04-08 | 20.60 | 22.60 | 20.00 | 20.64 | 14.29 | qfq | 1,712,900 | 35,702,758 | 2.89% |
| 2025-04-07 | 22.53 | 22.97 | 19.58 | 20.06 | 13.89 | qfq | 2,241,962 | 47,024,230 | -17.92% |
| 2025-04-03 | 24.30 | 24.77 | 23.96 | 24.44 | 16.93 | qfq | 1,147,800 | 27,983,306 | -0.45% |
| 2025-04-02 | 24.55 | 24.92 | 24.39 | 24.55 | 17.00 | qfq | 893,200 | 22,044,654 | 0.24% |
| 2025-04-01 | 24.10 | 24.85 | 24.10 | 24.49 | 16.96 | qfq | 1,197,100 | 29,449,929 | 1.66% |
| 2025-03-31 | 23.97 | 24.17 | 23.26 | 24.09 | 16.68 | qfq | 1,432,428 | 33,993,842 | 0.46% |
| 2025-03-28 | 24.31 | 24.72 | 23.87 | 23.98 | 16.61 | qfq | 1,762,928 | 42,713,455 | -1.07% |
| 2025-03-27 | 24.53 | 24.64 | 23.75 | 24.24 | 16.79 | qfq | 1,733,273 | 42,073,205 | -1.22% |
| 2025-03-26 | 24.00 | 24.75 | 23.72 | 24.54 | 17.00 | qfq | 1,679,128 | 41,037,976 | 2.68% |
| 2025-03-25 | 23.63 | 24.06 | 23.32 | 23.90 | 16.55 | qfq | 1,537,728 | 36,503,491 | 0.42% |
| 2025-03-24 | 25.43 | 25.80 | 23.15 | 23.80 | 16.48 | qfq | 3,227,100 | 77,553,871 | -7.18% |
| 2025-03-21 | 26.28 | 26.35 | 25.40 | 25.64 | 17.76 | qfq | 1,531,800 | 39,350,595 | -2.69% |
| 2025-03-20 | 25.96 | 26.60 | 25.81 | 26.35 | 18.25 | qfq | 1,875,200 | 49,272,658 | 1.04% |
| 2025-03-19 | 26.14 | 26.19 | 25.82 | 26.08 | 18.06 | qfq | 1,019,600 | 26,517,465 | -0.65% |
| 2025-03-18 | 25.78 | 26.30 | 25.78 | 26.25 | 18.18 | qfq | 1,403,245 | 36,658,017 | 1.67% |
| 2025-03-17 | 25.70 | 25.85 | 25.36 | 25.82 | 17.88 | qfq | 1,187,428 | 30,482,603 | 0.62% |
| 2025-03-14 | 25.34 | 25.77 | 24.88 | 25.66 | 17.77 | qfq | 1,607,100 | 40,826,242 | 0.83% |
| 2025-03-13 | 25.76 | 25.85 | 25.03 | 25.45 | 17.63 | qfq | 1,115,700 | 28,266,828 | -1.20% |
| 2025-03-12 | 25.55 | 25.88 | 25.45 | 25.76 | 17.84 | qfq | 1,478,200 | 38,009,078 | 0.86% |
| 2025-03-11 | 25.13 | 25.77 | 25.13 | 25.54 | 17.69 | qfq | 1,416,890 | 36,036,228 | 0.00% |
| 2025-03-10 | 25.19 | 25.93 | 25.05 | 25.54 | 17.69 | qfq | 2,081,100 | 53,121,789 | 1.43% |
| 2025-03-07 | 25.55 | 25.73 | 25.03 | 25.18 | 17.44 | qfq | 1,411,100 | 35,772,486 | -1.06% |
| 2025-03-06 | 24.80 | 25.60 | 24.80 | 25.45 | 17.63 | qfq | 2,031,464 | 51,156,609 | 2.79% |
| 2025-03-05 | 24.60 | 24.97 | 24.25 | 24.76 | 17.15 | qfq | 1,018,464 | 25,027,506 | 0.65% |
| 2025-03-04 | 23.83 | 24.67 | 23.83 | 24.60 | 17.04 | qfq | 1,147,500 | 28,014,415 | 2.41% |
| 2025-03-03 | 23.96 | 24.63 | 23.83 | 24.02 | 16.64 | qfq | 1,356,000 | 32,841,980 | 0.25% |
| 2025-02-28 | 24.90 | 25.02 | 23.85 | 23.96 | 16.59 | qfq | 1,329,800 | 32,166,174 | -4.04% |
| 2025-02-27 | 25.06 | 25.14 | 24.37 | 24.97 | 17.29 | qfq | 1,330,900 | 33,009,519 | -0.40% |
| 2025-02-26 | 24.96 | 25.30 | 24.85 | 25.07 | 17.36 | qfq | 1,513,900 | 37,986,395 | 0.64% |
| 2025-02-25 | 24.52 | 25.14 | 24.52 | 24.91 | 17.25 | qfq | 1,326,300 | 33,016,470 | -0.12% |
| 2025-02-24 | 25.09 | 25.37 | 24.59 | 24.94 | 17.27 | qfq | 1,481,000 | 36,984,061 | -0.32% |
| 2025-02-21 | 24.80 | 25.16 | 24.50 | 25.02 | 17.33 | qfq | 1,114,935 | 27,769,301 | 0.36% |
| 2025-02-20 | 24.63 | 25.24 | 24.41 | 24.93 | 17.27 | qfq | 1,246,613 | 30,818,097 | 1.51% |
| 2025-02-19 | 23.71 | 24.58 | 23.58 | 24.56 | 17.01 | qfq | 1,256,250 | 30,628,205 | 3.41% |
| 2025-02-18 | 24.73 | 24.73 | 23.71 | 23.75 | 16.45 | qfq | 1,050,067 | 25,475,789 | -2.34% |
| 2025-02-17 | 23.90 | 24.32 | 23.90 | 24.32 | 16.84 | qfq | 936,667 | 22,647,446 | 1.71% |
| 2025-02-14 | 23.88 | 24.09 | 23.63 | 23.91 | 16.56 | qfq | 845,900 | 20,193,069 | 0.17% |
| 2025-02-13 | 24.50 | 24.50 | 23.86 | 23.87 | 16.53 | qfq | 1,057,700 | 25,418,193 | -2.37% |
| 2025-02-12 | 24.18 | 24.52 | 24.03 | 24.45 | 16.93 | qfq | 1,170,000 | 28,463,618 | 1.16% |
| 2025-02-11 | 24.00 | 24.28 | 23.86 | 24.17 | 16.74 | qfq | 1,197,900 | 28,864,240 | 0.46% |
| 2025-02-10 | 24.13 | 24.21 | 23.72 | 24.06 | 16.66 | qfq | 1,184,200 | 28,363,627 | -0.33% |
| 2025-02-07 | 24.24 | 24.42 | 23.80 | 24.14 | 16.72 | qfq | 2,632,300 | 63,158,164 | 0.92% |
| 2025-02-06 | 23.33 | 24.08 | 23.12 | 23.92 | 16.57 | qfq | 1,785,900 | 42,511,904 | 2.66% |
| 2025-02-05 | 23.07 | 23.34 | 22.92 | 23.30 | 16.14 | qfq | 1,003,200 | 23,274,306 | 1.39% |
| 2025-01-27 | 23.36 | 23.46 | 22.85 | 22.98 | 15.92 | qfq | 956,700 | 22,129,321 | -0.91% |
| 2025-01-24 | 22.88 | 23.28 | 22.66 | 23.19 | 16.06 | qfq | 1,110,400 | 25,509,587 | 1.31% |
| 2025-01-23 | 23.23 | 23.55 | 22.84 | 22.89 | 15.85 | qfq | 1,384,600 | 32,034,401 | 0.18% |
| 2025-01-22 | 23.07 | 23.43 | 22.71 | 22.85 | 15.83 | qfq | 1,395,700 | 32,082,088 | -0.87% |
| 2025-01-21 | 23.07 | 23.27 | 22.43 | 23.05 | 15.96 | qfq | 1,585,700 | 36,192,027 | 1.10% |
| 2025-01-20 | 22.37 | 22.93 | 22.37 | 22.80 | 15.79 | qfq | 1,509,650 | 34,313,341 | 2.15% |
| 2025-01-17 | 21.85 | 22.46 | 21.85 | 22.32 | 15.46 | qfq | 1,133,700 | 25,157,897 | 1.13% |
| 2025-01-16 | 22.37 | 22.49 | 21.73 | 22.07 | 15.29 | qfq | 1,084,300 | 23,955,078 | 0.00% |
| 2025-01-15 | 22.13 | 22.67 | 21.91 | 22.07 | 15.29 | qfq | 1,138,350 | 25,232,824 | -0.54% |
| 2025-01-14 | 21.22 | 22.20 | 21.22 | 22.19 | 15.37 | qfq | 1,545,300 | 33,777,033 | 6.17% |
| 2025-01-13 | 21.10 | 21.10 | 20.05 | 20.90 | 14.47 | qfq | 1,289,700 | 26,591,687 | -0.24% |
| 2025-01-10 | 21.85 | 22.00 | 20.95 | 20.95 | 14.51 | qfq | 1,136,600 | 24,442,709 | -3.46% |
| 2025-01-09 | 21.34 | 22.05 | 21.30 | 21.70 | 15.03 | qfq | 1,209,200 | 26,404,190 | 0.88% |
| 2025-01-08 | 21.33 | 21.94 | 20.75 | 21.51 | 14.90 | qfq | 1,744,733 | 37,372,926 | 0.05% |
| 2025-01-07 | 20.30 | 21.50 | 20.30 | 21.50 | 14.89 | qfq | 1,837,452 | 38,466,300 | 6.12% |
| 2025-01-06 | 20.40 | 20.50 | 19.20 | 20.26 | 14.03 | qfq | 1,505,200 | 30,260,731 | -0.73% |
| 2025-01-03 | 21.84 | 22.02 | 20.31 | 20.41 | 14.14 | qfq | 1,894,700 | 39,941,533 | -6.42% |
| 2025-01-02 | 22.30 | 22.75 | 21.51 | 21.81 | 15.10 | qfq | 1,400,028 | 31,013,110 | -2.55% |
| 2024-12-31 | 23.43 | 23.43 | 22.30 | 22.38 | 15.50 | qfq | 1,164,071 | 26,390,106 | -3.53% |
| 2024-12-30 | 23.35 | 23.63 | 22.63 | 23.20 | 16.07 | qfq | 1,206,871 | 28,032,218 | -1.61% |
| 2024-12-27 | 23.55 | 24.05 | 23.31 | 23.58 | 16.33 | qfq | 1,370,700 | 32,607,216 | 0.38% |
| 2024-12-26 | 22.99 | 23.66 | 22.81 | 23.49 | 16.27 | qfq | 1,917,600 | 44,856,095 | 2.67% |
| 2024-12-25 | 23.07 | 23.19 | 22.05 | 22.88 | 15.85 | qfq | 1,759,417 | 39,944,528 | -1.00% |
| 2024-12-24 | 23.30 | 23.65 | 22.58 | 23.11 | 16.01 | qfq | 1,611,010 | 37,142,725 | 0.52% |
| 2024-12-23 | 24.75 | 24.96 | 22.95 | 22.99 | 15.92 | qfq | 2,095,000 | 49,625,322 | -7.11% |
| 2024-12-20 | 24.19 | 25.04 | 23.88 | 24.75 | 17.14 | qfq | 1,730,736 | 42,780,398 | 2.32% |
| 2024-12-19 | 23.86 | 24.39 | 23.53 | 24.19 | 16.75 | qfq | 1,345,833 | 32,292,665 | 0.37% |
| 2024-12-18 | 23.92 | 24.45 | 22.92 | 24.10 | 16.69 | qfq | 1,653,800 | 39,574,825 | 0.75% |
| 2024-12-17 | 25.23 | 25.31 | 23.80 | 23.92 | 16.57 | qfq | 1,932,828 | 47,103,873 | -5.27% |
| 2024-12-16 | 25.40 | 25.76 | 25.00 | 25.25 | 17.49 | qfq | 1,424,600 | 36,038,116 | -0.79% |
| 2024-12-13 | 25.63 | 25.90 | 25.40 | 25.45 | 17.63 | qfq | 1,146,771 | 29,392,576 | -1.55% |
| 2024-12-12 | 25.57 | 26.00 | 25.55 | 25.85 | 17.90 | qfq | 1,611,600 | 41,563,892 | 0.66% |
| 2024-12-11 | 25.45 | 25.70 | 25.15 | 25.68 | 17.79 | qfq | 1,532,986 | 38,992,343 | 0.86% |
| 2024-12-10 | 26.40 | 26.50 | 25.44 | 25.46 | 17.63 | qfq | 1,816,910 | 46,992,049 | -0.62% |
| 2024-12-09 | 25.64 | 25.80 | 25.24 | 25.62 | 17.74 | qfq | 1,311,686 | 33,445,104 | -0.12% |
| 2024-12-06 | 25.82 | 25.97 | 25.08 | 25.65 | 17.76 | qfq | 1,581,500 | 40,353,532 | -0.70% |
| 2024-12-05 | 25.60 | 26.03 | 25.46 | 25.83 | 17.89 | qfq | 1,451,900 | 37,370,117 | 0.54% |
| 2024-12-04 | 25.88 | 26.25 | 25.37 | 25.69 | 17.79 | qfq | 2,451,084 | 63,344,635 | -1.15% |
| 2024-12-03 | 24.90 | 26.34 | 24.90 | 25.99 | 18.00 | qfq | 3,916,866 | 101,481,097 | 3.71% |
| 2024-12-02 | 25.06 | 25.16 | 24.85 | 25.06 | 17.36 | qfq | 1,823,328 | 45,636,232 | 1.46% |
| 2024-11-29 | 24.48 | 24.88 | 24.10 | 24.70 | 17.11 | qfq | 1,750,800 | 42,942,835 | 1.27% |
| 2024-11-28 | 24.40 | 24.98 | 24.29 | 24.39 | 16.89 | qfq | 1,845,100 | 45,432,419 | 0.62% |
| 2024-11-27 | 24.05 | 24.26 | 22.97 | 24.24 | 16.79 | qfq | 1,763,784 | 41,618,856 | 0.79% |
| 2024-11-26 | 24.16 | 24.80 | 23.90 | 24.05 | 16.66 | qfq | 1,307,700 | 31,619,219 | -0.62% |
| 2024-11-25 | 23.35 | 24.20 | 23.28 | 24.20 | 16.76 | qfq | 1,878,300 | 44,708,476 | 3.73% |
| 2024-11-22 | 24.69 | 24.69 | 23.28 | 23.33 | 16.16 | qfq | 1,994,862 | 47,920,481 | -5.28% |
| 2024-11-21 | 24.75 | 25.17 | 24.27 | 24.63 | 17.06 | qfq | 2,637,462 | 65,089,728 | -1.16% |
| 2024-11-20 | 24.38 | 25.17 | 24.22 | 24.92 | 17.26 | qfq | 2,395,763 | 59,204,809 | 2.13% |
| 2024-11-19 | 23.55 | 24.45 | 23.55 | 24.40 | 16.90 | qfq | 2,118,123 | 50,680,869 | 4.14% |
| 2024-11-18 | 24.79 | 24.79 | 23.10 | 23.43 | 16.23 | qfq | 3,158,484 | 75,347,089 | -4.68% |
| 2024-11-15 | 24.94 | 25.36 | 24.38 | 24.58 | 17.02 | qfq | 3,515,976 | 87,490,554 | -1.68% |
| 2024-11-14 | 25.77 | 25.99 | 24.85 | 25.00 | 17.31 | qfq | 3,898,123 | 98,820,470 | -3.62% |
| 2024-11-13 | 26.40 | 27.29 | 25.37 | 25.94 | 17.97 | qfq | 6,001,979 | 156,283,059 | -2.22% |
| 2024-11-12 | 29.63 | 29.73 | 26.28 | 26.53 | 18.37 | qfq | 10,712,528 | 294,738,801 | -8.14% |
| 2024-11-11 | 23.90 | 28.88 | 23.90 | 28.88 | 20.00 | qfq | 5,185,362 | 146,685,983 | 19.98% |
| 2024-11-08 | 24.08 | 24.35 | 23.77 | 24.07 | 16.67 | qfq | 1,548,200 | 37,247,351 | 0.75% |
| 2024-11-07 | 23.31 | 23.95 | 23.13 | 23.89 | 16.55 | qfq | 1,180,200 | 27,942,888 | 1.57% |
| 2024-11-06 | 23.58 | 23.86 | 23.13 | 23.52 | 16.29 | qfq | 1,546,800 | 36,415,215 | 0.04% |
| 2024-11-05 | 23.09 | 23.68 | 22.81 | 23.51 | 16.28 | qfq | 1,456,000 | 34,037,352 | 2.75% |
| 2024-11-04 | 22.08 | 22.97 | 21.93 | 22.88 | 15.85 | qfq | 1,500,584 | 34,090,844 | 3.67% |
| 2024-11-01 | 23.26 | 23.57 | 22.06 | 22.07 | 15.29 | qfq | 1,765,257 | 39,891,920 | -5.84% |
| 2024-10-31 | 23.35 | 23.62 | 23.15 | 23.44 | 16.23 | qfq | 1,400,529 | 32,734,571 | -0.21% |
| 2024-10-30 | 23.36 | 23.95 | 23.05 | 23.49 | 16.27 | qfq | 1,543,628 | 36,174,686 | 0.56% |
| 2024-10-29 | 24.01 | 24.26 | 23.23 | 23.36 | 16.18 | qfq | 1,851,200 | 43,713,356 | -2.79% |
| 2024-10-28 | 24.02 | 24.19 | 23.74 | 24.03 | 16.64 | qfq | 1,727,271 | 41,335,650 | 0.08% |
| 2024-10-25 | 23.25 | 24.35 | 23.25 | 24.01 | 16.63 | qfq | 2,272,795 | 54,584,634 | 3.54% |
| 2024-10-24 | 23.00 | 23.45 | 22.96 | 23.19 | 16.06 | qfq | 1,168,100 | 27,135,686 | -0.04% |
| 2024-10-23 | 23.70 | 23.83 | 23.03 | 23.20 | 16.07 | qfq | 1,717,000 | 40,103,196 | -2.11% |
| 2024-10-22 | 23.35 | 23.96 | 23.15 | 23.70 | 16.41 | qfq | 1,740,807 | 41,071,177 | 1.41% |
| 2024-10-21 | 23.06 | 23.79 | 22.77 | 23.37 | 16.19 | qfq | 2,509,400 | 58,759,032 | 2.32% |
| 2024-10-18 | 22.10 | 23.20 | 21.72 | 22.84 | 15.82 | qfq | 2,140,818 | 48,360,394 | 4.34% |
| 2024-10-17 | 21.83 | 22.38 | 21.82 | 21.89 | 15.16 | qfq | 1,601,900 | 35,477,937 | 1.11% |
| 2024-10-16 | 21.60 | 22.07 | 21.48 | 21.65 | 14.99 | qfq | 1,351,800 | 29,374,533 | -0.87% |
| 2024-10-15 | 21.88 | 22.61 | 21.61 | 21.84 | 15.13 | qfq | 2,078,200 | 46,086,559 | -0.05% |
| 2024-10-14 | 21.59 | 21.93 | 21.02 | 21.85 | 15.13 | qfq | 1,726,057 | 37,211,293 | 2.49% |
| 2024-10-11 | 22.39 | 22.59 | 21.12 | 21.32 | 14.77 | qfq | 2,190,428 | 47,575,491 | -4.78% |
| 2024-10-10 | 22.27 | 23.17 | 21.97 | 22.39 | 15.51 | qfq | 2,719,728 | 61,386,952 | 2.71% |
| 2024-10-09 | 24.40 | 24.45 | 21.80 | 21.80 | 15.10 | qfq | 4,481,462 | 102,787,906 | -14.11% |
| 2024-10-08 | 25.50 | 26.85 | 23.50 | 25.38 | 17.58 | qfq | 4,979,804 | 124,109,267 | 12.50% |
| 2024-09-30 | 20.88 | 22.96 | 20.38 | 22.56 | 15.62 | qfq | 3,666,111 | 78,936,925 | 13.20% |
| 2024-09-27 | 19.30 | 20.28 | 19.21 | 19.93 | 13.80 | qfq | 1,870,800 | 36,993,514 | 4.24% |
| 2024-09-26 | 18.67 | 19.13 | 18.51 | 19.12 | 13.24 | qfq | 931,700 | 17,608,663 | 2.41% |
| 2024-09-25 | 18.92 | 19.14 | 18.67 | 18.67 | 12.93 | qfq | 1,035,200 | 19,580,684 | 0.32% |
| 2024-09-24 | 18.14 | 18.73 | 17.94 | 18.61 | 12.89 | qfq | 1,085,771 | 19,992,884 | 2.59% |
| 2024-09-23 | 17.86 | 18.26 | 17.86 | 18.14 | 12.56 | qfq | 633,071 | 11,468,489 | 0.67% |
| 2024-09-20 | 18.17 | 18.20 | 17.79 | 18.02 | 12.48 | qfq | 748,900 | 13,439,432 | -0.72% |
| 2024-09-19 | 18.00 | 18.24 | 17.72 | 18.15 | 12.57 | qfq | 813,000 | 14,705,286 | 1.68% |
| 2024-09-18 | 17.92 | 18.10 | 17.43 | 17.85 | 12.36 | qfq | 732,800 | 13,008,536 | -0.34% |
| 2024-09-13 | 18.35 | 18.56 | 17.80 | 17.91 | 12.40 | qfq | 739,300 | 13,350,784 | -2.40% |
| 2024-09-12 | 18.63 | 18.84 | 18.35 | 18.35 | 12.71 | qfq | 562,100 | 10,457,551 | -1.45% |
| 2024-09-11 | 18.78 | 19.02 | 18.51 | 18.62 | 12.90 | qfq | 768,300 | 14,363,857 | -0.90% |
| 2024-09-10 | 18.51 | 18.88 | 18.39 | 18.79 | 13.01 | qfq | 701,000 | 13,065,892 | 1.51% |
| 2024-09-09 | 18.27 | 18.74 | 18.23 | 18.51 | 12.82 | qfq | 638,759 | 11,856,606 | 0.54% |
| 2024-09-06 | 19.00 | 19.10 | 18.41 | 18.41 | 12.75 | qfq | 912,200 | 17,045,219 | -3.11% |
| 2024-09-05 | 18.93 | 19.20 | 18.80 | 19.00 | 13.16 | qfq | 586,133 | 11,138,725 | 0.37% |
| 2024-09-04 | 19.02 | 19.12 | 18.75 | 18.93 | 13.11 | qfq | 787,600 | 14,905,113 | -0.99% |
| 2024-09-03 | 19.03 | 19.32 | 18.87 | 19.12 | 13.24 | qfq | 723,161 | 13,842,763 | 0.47% |
| 2024-09-02 | 19.36 | 19.62 | 19.00 | 19.03 | 13.18 | qfq | 985,700 | 19,040,023 | -1.70% |
| 2024-08-30 | 19.18 | 19.65 | 19.10 | 19.36 | 13.41 | qfq | 1,641,700 | 31,934,445 | 0.83% |
| 2024-08-29 | 18.78 | 19.40 | 18.57 | 19.20 | 13.30 | qfq | 1,575,824 | 30,087,153 | 3.23% |
| 2024-08-28 | 18.36 | 18.78 | 18.25 | 18.60 | 12.88 | qfq | 886,128 | 16,481,623 | 1.25% |
| 2024-08-27 | 18.70 | 18.71 | 18.20 | 18.37 | 12.72 | qfq | 827,000 | 15,200,630 | -1.76% |
| 2024-08-26 | 18.63 | 18.82 | 18.30 | 18.70 | 12.95 | qfq | 853,900 | 15,909,919 | 1.47% |
| 2024-08-23 | 18.51 | 18.70 | 18.00 | 18.43 | 12.76 | qfq | 1,236,000 | 22,739,171 | -1.02% |
| 2024-08-22 | 19.30 | 19.30 | 18.59 | 18.62 | 12.90 | qfq | 1,054,894 | 19,874,214 | -2.56% |
| 2024-08-21 | 19.11 | 19.40 | 18.98 | 19.11 | 13.24 | qfq | 657,000 | 12,622,567 | 0.00% |
| 2024-08-20 | 19.70 | 19.70 | 18.99 | 19.11 | 13.24 | qfq | 945,600 | 18,194,854 | -1.55% |
| 2024-08-19 | 19.70 | 19.87 | 19.36 | 19.41 | 13.44 | qfq | 1,207,128 | 23,666,981 | -2.02% |
| 2024-08-16 | 19.58 | 19.87 | 19.58 | 19.81 | 13.72 | qfq | 1,213,800 | 23,997,787 | 1.07% |
| 2024-08-15 | 19.69 | 19.85 | 19.29 | 19.60 | 13.57 | qfq | 1,328,661 | 26,073,853 | -0.66% |
| 2024-08-14 | 19.58 | 19.89 | 19.50 | 19.73 | 13.66 | qfq | 1,356,035 | 26,805,546 | 0.77% |
| 2024-08-13 | 19.05 | 19.59 | 19.05 | 19.58 | 13.56 | qfq | 1,344,500 | 26,153,481 | 2.19% |
| 2024-08-12 | 19.50 | 19.55 | 19.03 | 19.16 | 13.27 | qfq | 1,459,000 | 27,987,072 | -2.15% |
| 2024-08-09 | 19.31 | 19.92 | 19.06 | 19.58 | 13.56 | qfq | 1,875,300 | 36,679,152 | 2.73% |
| 2024-08-08 | 19.57 | 19.57 | 18.82 | 19.06 | 13.20 | qfq | 1,161,500 | 22,145,958 | -2.80% |
| 2024-08-07 | 19.48 | 19.73 | 19.29 | 19.61 | 13.58 | qfq | 1,006,061 | 19,646,412 | 1.87% |
| 2024-08-06 | 19.02 | 19.30 | 18.90 | 19.25 | 13.33 | qfq | 1,067,400 | 20,423,161 | 2.01% |
| 2024-08-05 | 19.12 | 19.55 | 18.72 | 18.87 | 13.07 | qfq | 1,646,928 | 31,552,077 | -2.88% |
| 2024-08-02 | 19.93 | 20.06 | 19.42 | 19.43 | 13.46 | qfq | 1,689,600 | 33,309,501 | -3.62% |
| 2024-08-01 | 20.10 | 20.30 | 19.89 | 20.16 | 13.96 | qfq | 1,773,260 | 35,639,861 | 0.85% |
| 2024-07-31 | 19.88 | 20.15 | 19.62 | 19.99 | 13.84 | qfq | 1,822,100 | 36,317,786 | 1.94% |
| 2024-07-30 | 19.47 | 19.77 | 19.30 | 19.61 | 13.58 | qfq | 1,386,500 | 27,143,454 | 0.26% |
| 2024-07-29 | 19.75 | 19.86 | 19.55 | 19.56 | 13.55 | qfq | 1,710,756 | 33,657,901 | -0.96% |
| 2024-07-26 | 19.50 | 19.89 | 19.48 | 19.75 | 13.68 | qfq | 1,602,828 | 31,506,494 | 2.97% |
| 2024-07-25 | 18.92 | 19.40 | 18.60 | 19.18 | 13.28 | qfq | 1,276,728 | 24,257,073 | 0.58% |
| 2024-07-24 | 19.00 | 19.36 | 18.86 | 19.07 | 13.21 | qfq | 1,360,500 | 26,024,517 | -0.10% |
| 2024-07-23 | 19.48 | 19.70 | 19.07 | 19.09 | 13.22 | qfq | 1,414,900 | 27,430,121 | -2.40% |
| 2024-07-22 | 19.31 | 19.76 | 19.28 | 19.56 | 13.55 | qfq | 1,428,600 | 27,937,840 | 0.93% |
| 2024-07-19 | 18.96 | 19.65 | 18.81 | 19.38 | 13.42 | qfq | 2,080,200 | 40,401,668 | 2.54% |
| 2024-07-18 | 19.02 | 19.02 | 18.25 | 18.90 | 13.09 | qfq | 1,944,900 | 36,193,983 | -1.05% |
| 2024-07-17 | 20.25 | 20.30 | 19.10 | 19.10 | 13.23 | qfq | 2,645,736 | 51,651,974 | -6.28% |
| 2024-07-16 | 20.10 | 20.50 | 19.80 | 20.38 | 14.11 | qfq | 1,814,800 | 36,615,717 | 1.29% |
| 2024-07-15 | 20.55 | 20.73 | 20.03 | 20.12 | 13.93 | qfq | 2,011,300 | 40,726,167 | -3.13% |
| 2024-07-12 | 21.70 | 21.74 | 20.73 | 20.77 | 14.38 | qfq | 2,965,610 | 62,714,313 | -4.64% |
| 2024-07-11 | 21.80 | 22.22 | 21.50 | 21.78 | 15.08 | qfq | 2,491,516 | 54,242,568 | 1.68% |
| 2024-07-10 | 21.50 | 22.03 | 21.35 | 21.42 | 14.83 | qfq | 2,716,211 | 58,816,496 | -1.83% |
| 2024-07-09 | 20.64 | 21.89 | 20.46 | 21.82 | 15.11 | qfq | 3,833,692 | 81,579,146 | 5.87% |
| 2024-07-08 | 20.73 | 21.33 | 20.29 | 20.61 | 14.27 | qfq | 2,383,600 | 49,467,878 | -1.58% |
| 2024-07-05 | 21.55 | 21.55 | 20.51 | 20.94 | 14.50 | qfq | 2,915,586 | 60,969,106 | -2.83% |
| 2024-07-04 | 21.92 | 22.33 | 21.48 | 21.55 | 14.92 | qfq | 3,065,303 | 67,218,812 | -1.60% |
| 2024-07-03 | 22.60 | 22.83 | 21.70 | 21.90 | 15.17 | qfq | 3,688,929 | 81,338,697 | -4.16% |
| 2024-07-02 | 23.87 | 23.88 | 22.63 | 22.85 | 15.83 | qfq | 4,679,998 | 108,139,934 | -4.99% |
| 2024-07-01 | 24.01 | 24.57 | 23.32 | 24.05 | 16.66 | qfq | 5,823,884 | 138,997,088 | -1.43% |
| 2024-06-28 | 22.77 | 24.40 | 22.54 | 24.40 | 16.90 | qfq | 8,755,244 | 207,337,014 | 3.83% |
| 2024-06-27 | 22.06 | 24.57 | 21.73 | 23.50 | 16.28 | qfq | 9,323,816 | 214,994,799 | 4.35% |
| 2024-06-26 | 21.38 | 22.59 | 20.31 | 22.52 | 15.60 | qfq | 7,261,090 | 156,048,359 | 0.09% |
| 2024-06-25 | 21.44 | 23.80 | 21.44 | 22.50 | 15.58 | qfq | 8,173,290 | 182,673,050 | 10.29% |
| 2024-06-24 | 20.98 | 22.29 | 20.35 | 20.40 | 14.13 | qfq | 3,890,718 | 82,745,852 | -5.77% |
| 2024-06-21 | 20.61 | 22.66 | 20.00 | 21.65 | 14.99 | qfq | 4,543,622 | 97,021,011 | 3.34% |
| 2024-06-20 | 21.43 | 21.85 | 20.84 | 20.95 | 14.51 | qfq | 2,929,980 | 62,745,162 | -2.38% |
| 2024-06-19 | 22.40 | 22.40 | 21.21 | 21.46 | 14.86 | qfq | 3,988,173 | 86,231,334 | -4.07% |
| 2024-06-18 | 22.11 | 22.53 | 21.87 | 22.37 | 15.49 | qfq | 4,948,026 | 109,562,054 | -1.32% |
| 2024-06-17 | 21.16 | 23.17 | 20.90 | 22.67 | 15.70 | qfq | 7,406,186 | 163,239,839 | 4.71% |
| 2024-06-14 | 20.66 | 22.54 | 20.26 | 21.65 | 14.99 | qfq | 6,014,541 | 129,245,156 | 3.34% |
| 2024-06-13 | 20.63 | 21.96 | 20.63 | 20.95 | 14.51 | qfq | 5,727,330 | 121,339,124 | 1.55% |
| 2024-06-12 | 20.57 | 20.97 | 20.52 | 20.63 | 14.29 | qfq | 4,286,589 | 88,801,894 | -2.41% |
| 2024-06-11 | 19.33 | 21.47 | 18.61 | 21.14 | 14.64 | qfq | 6,911,535 | 139,458,673 | 5.75% |
| 2024-06-07 | 18.91 | 20.19 | 18.75 | 19.99 | 13.84 | qfq | 5,660,496 | 111,890,497 | 5.38% |
| 2024-06-06 | 18.62 | 21.00 | 18.62 | 18.97 | 13.14 | qfq | 5,157,357 | 100,548,528 | 2.49% |
| 2024-06-05 | 19.23 | 19.35 | 18.50 | 18.51 | 12.82 | qfq | 2,299,500 | 43,254,281 | -4.49% |
| 2024-06-04 | 19.60 | 19.76 | 18.78 | 19.38 | 13.42 | qfq | 3,080,800 | 58,962,265 | -2.17% |
| 2024-06-03 | 20.27 | 20.58 | 19.49 | 19.81 | 13.72 | qfq | 2,987,600 | 59,488,611 | -1.00% |
| 2024-05-31 | 19.12 | 20.18 | 19.10 | 20.01 | 13.86 | qfq | 4,239,538 | 84,328,779 | 4.44% |
| 2024-05-30 | 19.90 | 19.96 | 19.15 | 19.16 | 13.27 | qfq | 3,438,474 | 66,948,551 | -5.20% |
| 2024-05-29 | 19.51 | 20.80 | 19.26 | 20.21 | 14.00 | qfq | 4,214,507 | 84,416,790 | 1.61% |
| 2024-05-28 | 20.01 | 20.33 | 19.12 | 19.89 | 13.78 | qfq | 3,493,278 | 68,773,835 | -2.12% |
| 2024-05-27 | 20.45 | 20.89 | 19.75 | 20.32 | 14.07 | qfq | 5,120,728 | 103,388,187 | -3.65% |
| 2024-05-24 | 19.76 | 21.88 | 19.51 | 21.09 | 14.61 | qfq | 6,790,291 | 141,325,331 | 5.87% |
| 2024-05-23 | 19.74 | 20.66 | 19.48 | 19.92 | 13.80 | qfq | 5,173,031 | 104,192,050 | 2.00% |
| 2024-05-22 | 19.30 | 19.64 | 19.12 | 19.53 | 13.53 | qfq | 1,503,624 | 29,228,406 | -1.76% |
| 2024-05-21 | 19.68 | 19.88 | 19.56 | 19.88 | 13.42 | qfq | 1,612,071 | 31,835,702 | 0.20% |
| 2024-05-20 | 19.53 | 19.93 | 19.36 | 19.84 | 13.39 | qfq | 2,293,222 | 45,163,427 | 2.11% |
| 2024-05-17 | 19.36 | 19.53 | 19.08 | 19.43 | 13.12 | qfq | 2,410,600 | 46,616,848 | 0.47% |
| 2024-05-16 | 19.48 | 19.75 | 19.15 | 19.34 | 13.06 | qfq | 3,236,400 | 62,778,778 | -1.68% |
| 2024-05-15 | 20.00 | 21.00 | 19.58 | 19.67 | 13.28 | qfq | 4,148,463 | 83,277,928 | -1.50% |
| 2024-05-14 | 19.31 | 21.46 | 19.31 | 19.97 | 13.48 | qfq | 3,899,687 | 78,383,012 | 3.47% |
| 2024-05-13 | 19.38 | 20.35 | 18.71 | 19.30 | 13.03 | qfq | 2,289,100 | 44,617,722 | -1.18% |
| 2024-05-10 | 19.97 | 20.09 | 19.29 | 19.53 | 13.19 | qfq | 1,173,529 | 22,953,809 | -1.66% |
| 2024-05-09 | 19.40 | 19.97 | 19.35 | 19.86 | 13.41 | qfq | 1,177,629 | 23,373,035 | 2.37% |
| 2024-05-08 | 19.68 | 19.98 | 19.34 | 19.40 | 13.10 | qfq | 1,193,529 | 23,355,933 | -1.72% |
| 2024-05-07 | 19.45 | 19.80 | 19.33 | 19.74 | 13.33 | qfq | 1,449,462 | 28,413,368 | 1.23% |
| 2024-05-06 | 18.95 | 19.56 | 18.94 | 19.50 | 13.17 | qfq | 1,773,648 | 34,163,769 | 3.78% |
| 2024-04-30 | 18.95 | 19.07 | 18.39 | 18.79 | 12.69 | qfq | 1,398,800 | 26,183,853 | -0.79% |
| 2024-04-29 | 18.26 | 19.00 | 18.26 | 18.94 | 12.79 | qfq | 1,642,057 | 30,875,441 | 3.33% |
| 2024-04-26 | 17.98 | 18.57 | 17.79 | 18.33 | 12.38 | qfq | 1,816,889 | 33,147,858 | 2.35% |
| 2024-04-25 | 17.60 | 18.08 | 17.38 | 17.91 | 12.09 | qfq | 1,635,000 | 29,113,397 | 1.42% |
| 2024-04-24 | 16.96 | 17.69 | 16.96 | 17.66 | 11.92 | qfq | 1,963,073 | 34,335,457 | 3.09% |
| 2024-04-23 | 16.47 | 17.25 | 16.47 | 17.13 | 11.57 | qfq | 2,884,716 | 48,869,789 | 2.57% |
| 2024-04-22 | 18.00 | 19.96 | 16.66 | 16.70 | 11.28 | qfq | 4,379,667 | 76,414,719 | -8.14% |
| 2024-04-19 | 17.00 | 18.35 | 16.71 | 18.18 | 12.27 | qfq | 3,738,100 | 66,342,816 | 6.25% |
| 2024-04-18 | 16.69 | 17.60 | 16.06 | 17.11 | 11.55 | qfq | 2,803,976 | 47,360,291 | 2.52% |
| 2024-04-17 | 15.08 | 16.77 | 15.08 | 16.69 | 11.27 | qfq | 2,617,044 | 42,592,669 | 13.54% |
| 2024-04-16 | 16.97 | 16.97 | 14.70 | 14.70 | 9.92 | qfq | 2,960,195 | 45,269,027 | -13.53% |
| 2024-04-15 | 19.01 | 19.27 | 16.56 | 17.00 | 11.48 | qfq | 3,449,524 | 60,888,322 | -12.24% |
| 2024-04-12 | 19.20 | 20.60 | 19.15 | 19.37 | 13.08 | qfq | 2,431,415 | 47,746,349 | 2.43% |
| 2024-04-11 | 18.14 | 19.18 | 18.00 | 18.91 | 12.77 | qfq | 1,872,324 | 35,162,804 | 3.45% |
| 2024-04-10 | 19.00 | 19.04 | 18.00 | 18.28 | 12.34 | qfq | 1,608,861 | 29,551,415 | -3.79% |
| 2024-04-09 | 18.52 | 19.18 | 18.52 | 19.00 | 12.83 | qfq | 1,740,681 | 32,950,989 | 3.20% |
| 2024-04-08 | 19.95 | 19.96 | 18.35 | 18.41 | 12.43 | qfq | 2,101,900 | 39,649,247 | -7.35% |
| 2024-04-03 | 20.19 | 20.22 | 19.50 | 19.87 | 13.42 | qfq | 1,489,428 | 29,459,987 | -1.14% |
| 2024-04-02 | 20.30 | 20.30 | 19.83 | 20.10 | 13.57 | qfq | 2,120,956 | 42,443,932 | -1.47% |
| 2024-04-01 | 19.18 | 20.49 | 19.11 | 20.40 | 13.77 | qfq | 2,506,668 | 49,713,727 | 6.86% |
| 2024-03-29 | 18.95 | 19.35 | 18.61 | 19.09 | 12.89 | qfq | 1,341,865 | 25,394,382 | 0.74% |
| 2024-03-28 | 18.02 | 19.13 | 17.86 | 18.95 | 12.79 | qfq | 2,031,554 | 37,999,257 | 5.16% |
| 2024-03-27 | 19.40 | 19.40 | 18.01 | 18.02 | 12.17 | qfq | 2,109,254 | 38,931,323 | -6.44% |
| 2024-03-26 | 18.93 | 19.42 | 18.61 | 19.26 | 13.00 | qfq | 1,425,267 | 27,118,933 | 0.68% |
| 2024-03-25 | 19.65 | 20.14 | 19.11 | 19.13 | 12.92 | qfq | 1,677,694 | 32,852,922 | -2.65% |
| 2024-03-22 | 20.04 | 20.12 | 19.40 | 19.65 | 13.27 | qfq | 1,322,381 | 26,131,835 | -2.34% |
| 2024-03-21 | 20.30 | 20.50 | 19.60 | 20.12 | 13.58 | qfq | 1,684,416 | 33,790,175 | -0.89% |
| 2024-03-20 | 19.99 | 20.35 | 19.82 | 20.30 | 13.71 | qfq | 1,497,127 | 30,086,343 | 1.91% |
| 2024-03-19 | 19.70 | 20.19 | 19.51 | 19.92 | 13.45 | qfq | 2,010,910 | 40,050,758 | 1.17% |
| 2024-03-18 | 19.50 | 19.72 | 19.08 | 19.69 | 13.29 | qfq | 2,166,034 | 42,206,613 | 3.63% |
| 2024-03-15 | 18.55 | 19.03 | 18.30 | 19.00 | 12.83 | qfq | 1,741,224 | 32,628,756 | 2.59% |
| 2024-03-14 | 18.80 | 18.98 | 18.10 | 18.52 | 12.50 | qfq | 1,777,809 | 32,950,988 | -1.49% |
| 2024-03-13 | 18.92 | 19.19 | 18.56 | 18.80 | 12.69 | qfq | 1,880,409 | 35,456,092 | -0.48% |
| 2024-03-12 | 18.72 | 18.91 | 18.30 | 18.89 | 12.75 | qfq | 2,361,498 | 43,983,564 | 0.27% |
| 2024-03-11 | 18.16 | 18.87 | 17.89 | 18.84 | 12.72 | qfq | 2,849,900 | 52,401,408 | 3.80% |
| 2024-03-08 | 17.90 | 18.45 | 17.45 | 18.15 | 12.25 | qfq | 1,796,100 | 32,051,089 | 1.06% |
| 2024-03-07 | 18.10 | 18.88 | 17.76 | 17.96 | 12.13 | qfq | 2,454,757 | 44,872,129 | 0.39% |
| 2024-03-06 | 17.01 | 18.00 | 17.01 | 17.89 | 12.08 | qfq | 2,391,107 | 42,069,480 | 4.62% |
| 2024-03-05 | 17.81 | 17.85 | 17.10 | 17.10 | 11.55 | qfq | 1,907,999 | 33,278,115 | -4.26% |
| 2024-03-04 | 18.29 | 18.48 | 17.32 | 17.86 | 12.06 | qfq | 2,343,406 | 41,816,336 | -0.83% |
| 2024-03-01 | 17.79 | 18.14 | 17.59 | 18.01 | 12.16 | qfq | 2,491,373 | 44,653,513 | 1.58% |
| 2024-02-29 | 16.75 | 17.86 | 16.50 | 17.73 | 11.97 | qfq | 3,541,226 | 61,597,628 | 4.05% |
| 2024-02-28 | 19.68 | 19.75 | 16.91 | 17.04 | 11.50 | qfq | 5,151,949 | 94,688,194 | -13.55% |
| 2024-02-27 | 18.48 | 19.72 | 18.18 | 19.71 | 13.31 | qfq | 2,805,222 | 52,993,105 | 6.25% |
| 2024-02-26 | 17.61 | 18.77 | 17.30 | 18.55 | 12.52 | qfq | 2,952,869 | 53,430,990 | 5.58% |
| 2024-02-23 | 16.75 | 17.60 | 16.72 | 17.57 | 11.86 | qfq | 2,355,499 | 40,366,563 | 5.08% |
| 2024-02-22 | 15.99 | 16.73 | 15.90 | 16.72 | 11.29 | qfq | 2,140,512 | 34,984,722 | 5.16% |
| 2024-02-21 | 15.27 | 16.53 | 15.20 | 15.90 | 10.73 | qfq | 2,726,430 | 43,792,695 | 3.25% |
| 2024-02-20 | 14.96 | 15.49 | 14.65 | 15.40 | 10.40 | qfq | 2,622,171 | 39,789,165 | 2.67% |
| 2024-02-19 | 14.50 | 15.68 | 14.41 | 15.00 | 10.13 | qfq | 3,879,363 | 57,730,084 | 5.56% |
| 2024-02-08 | 12.30 | 14.46 | 11.98 | 14.21 | 9.59 | qfq | 4,599,831 | 59,885,708 | 15.72% |
| 2024-02-07 | 13.85 | 13.90 | 11.98 | 12.28 | 8.29 | qfq | 4,162,026 | 53,096,972 | -11.34% |
| 2024-02-06 | 13.70 | 14.55 | 12.23 | 13.85 | 9.35 | qfq | 4,663,198 | 61,442,068 | -0.07% |
| 2024-02-05 | 17.00 | 17.19 | 13.55 | 13.86 | 9.36 | qfq | 4,330,828 | 62,495,916 | -18.04% |
| 2024-02-02 | 18.09 | 18.85 | 16.27 | 16.91 | 11.42 | qfq | 2,208,153 | 38,350,956 | -7.75% |
| 2024-02-01 | 18.59 | 18.59 | 17.60 | 18.33 | 12.38 | qfq | 1,794,832 | 32,544,100 | -1.77% |
| 2024-01-31 | 20.27 | 20.27 | 18.55 | 18.66 | 12.60 | qfq | 1,562,610 | 29,989,331 | -7.94% |
| 2024-01-30 | 21.13 | 21.13 | 20.10 | 20.27 | 13.69 | qfq | 833,333 | 17,183,789 | -3.80% |
| 2024-01-29 | 22.49 | 22.49 | 20.96 | 21.07 | 14.23 | qfq | 1,330,628 | 28,553,591 | -4.75% |
| 2024-01-26 | 22.30 | 22.75 | 22.04 | 22.12 | 14.93 | qfq | 1,418,000 | 31,642,151 | 0.36% |
| 2024-01-25 | 21.00 | 22.04 | 20.66 | 22.04 | 14.88 | qfq | 1,368,100 | 29,368,473 | 5.20% |
| 2024-01-24 | 21.09 | 21.15 | 20.01 | 20.95 | 14.14 | qfq | 2,190,622 | 45,194,977 | 0.82% |
| 2024-01-23 | 21.31 | 21.60 | 20.29 | 20.78 | 14.03 | qfq | 2,494,440 | 51,607,947 | -3.80% |
| 2024-01-22 | 23.20 | 23.21 | 21.15 | 21.60 | 14.58 | qfq | 1,299,010 | 29,026,418 | -6.13% |
| 2024-01-19 | 23.45 | 23.83 | 22.96 | 23.01 | 15.54 | qfq | 1,139,050 | 26,454,090 | -1.88% |
| 2024-01-18 | 24.28 | 24.54 | 22.89 | 23.45 | 15.83 | qfq | 1,288,100 | 30,212,456 | -3.42% |
| 2024-01-17 | 24.75 | 25.01 | 24.27 | 24.28 | 16.39 | qfq | 1,024,028 | 25,248,925 | -1.78% |
| 2024-01-16 | 25.05 | 25.20 | 24.31 | 24.72 | 16.69 | qfq | 945,928 | 23,308,362 | -0.64% |
| 2024-01-15 | 25.63 | 25.63 | 24.51 | 24.88 | 16.80 | qfq | 1,626,483 | 40,501,899 | -0.80% |
| 2024-01-12 | 25.51 | 25.87 | 25.00 | 25.08 | 16.93 | qfq | 807,400 | 20,531,031 | -1.69% |
| 2024-01-11 | 25.20 | 25.61 | 24.89 | 25.51 | 17.22 | qfq | 864,900 | 21,861,010 | 1.76% |
| 2024-01-10 | 25.83 | 25.83 | 25.02 | 25.07 | 16.93 | qfq | 1,219,300 | 30,931,983 | -3.02% |
| 2024-01-09 | 25.59 | 26.22 | 25.56 | 25.85 | 17.45 | qfq | 964,900 | 25,024,131 | 1.17% |
| 2024-01-08 | 25.94 | 26.29 | 25.54 | 25.55 | 17.25 | qfq | 1,081,727 | 27,893,067 | -1.88% |
| 2024-01-05 | 26.36 | 26.78 | 25.83 | 26.04 | 17.58 | qfq | 682,210 | 17,907,203 | -1.62% |
| 2024-01-04 | 26.46 | 26.74 | 26.16 | 26.47 | 17.87 | qfq | 714,318 | 18,955,977 | 0.04% |
| 2024-01-03 | 26.73 | 26.78 | 26.21 | 26.46 | 17.86 | qfq | 1,069,400 | 28,331,049 | -0.60% |
| 2024-01-02 | 26.90 | 26.90 | 26.28 | 26.62 | 17.97 | qfq | 1,275,628 | 33,880,029 | 0.04% |
| 2023-12-29 | 25.72 | 26.79 | 25.71 | 26.61 | 17.97 | qfq | 1,288,400 | 34,035,143 | 3.58% |
| 2023-12-28 | 25.00 | 25.87 | 24.62 | 25.69 | 17.34 | qfq | 729,748 | 18,581,600 | 3.26% |
| 2023-12-27 | 24.75 | 24.97 | 24.37 | 24.88 | 16.80 | qfq | 680,328 | 16,808,609 | 1.59% |
| 2023-12-26 | 24.90 | 24.97 | 24.43 | 24.49 | 16.53 | qfq | 841,800 | 20,722,863 | -1.25% |
| 2023-12-25 | 25.01 | 25.88 | 24.68 | 24.80 | 16.74 | qfq | 1,060,000 | 26,410,108 | -2.36% |
| 2023-12-22 | 25.87 | 25.98 | 25.35 | 25.40 | 17.15 | qfq | 1,211,400 | 31,089,851 | -1.36% |
| 2023-12-21 | 25.62 | 25.89 | 24.92 | 25.75 | 17.39 | qfq | 1,272,900 | 32,410,506 | 0.19% |
| 2023-12-20 | 25.90 | 26.38 | 25.58 | 25.70 | 17.35 | qfq | 1,251,349 | 32,569,765 | -0.04% |
| 2023-12-19 | 25.35 | 25.84 | 24.58 | 25.71 | 17.36 | qfq | 939,700 | 23,909,684 | 1.78% |
| 2023-12-18 | 25.50 | 25.63 | 25.00 | 25.26 | 17.05 | qfq | 1,260,800 | 31,972,185 | -0.82% |
| 2023-12-15 | 25.35 | 25.62 | 25.23 | 25.47 | 17.20 | qfq | 842,412 | 21,395,997 | 0.47% |
| 2023-12-14 | 25.60 | 25.80 | 25.35 | 25.35 | 17.12 | qfq | 596,400 | 15,232,418 | -0.98% |
| 2023-12-13 | 25.62 | 25.95 | 25.30 | 25.60 | 17.28 | qfq | 760,062 | 19,483,165 | -0.39% |
| 2023-12-12 | 25.90 | 25.95 | 25.32 | 25.70 | 17.35 | qfq | 1,115,184 | 28,542,704 | 0.16% |
| 2023-12-11 | 25.70 | 26.06 | 25.20 | 25.66 | 17.32 | qfq | 1,599,517 | 41,039,372 | 0.31% |
| 2023-12-08 | 26.36 | 26.49 | 25.53 | 25.58 | 17.27 | qfq | 847,368 | 21,986,754 | -2.10% |
| 2023-12-07 | 26.25 | 26.52 | 26.00 | 26.13 | 17.64 | qfq | 919,547 | 24,068,536 | -0.46% |
| 2023-12-06 | 26.12 | 26.77 | 25.97 | 26.25 | 17.72 | qfq | 884,156 | 23,323,322 | -0.30% |
| 2023-12-05 | 26.82 | 26.94 | 26.26 | 26.33 | 17.78 | qfq | 769,230 | 20,322,850 | -1.86% |
| 2023-12-04 | 26.89 | 27.12 | 26.73 | 26.83 | 18.11 | qfq | 1,146,733 | 30,861,712 | 0.22% |
| 2023-12-01 | 26.85 | 26.98 | 26.45 | 26.77 | 18.07 | qfq | 836,928 | 22,346,928 | -0.30% |
| 2023-11-30 | 27.15 | 27.25 | 26.49 | 26.85 | 18.13 | qfq | 925,174 | 24,791,800 | -0.74% |
| 2023-11-29 | 27.39 | 27.47 | 26.96 | 27.05 | 18.26 | qfq | 656,300 | 17,807,460 | -0.18% |
| 2023-11-28 | 26.67 | 27.26 | 26.36 | 27.10 | 18.30 | qfq | 1,215,802 | 32,851,849 | 1.61% |
| 2023-11-27 | 26.58 | 27.18 | 26.27 | 26.67 | 18.01 | qfq | 1,241,800 | 33,012,163 | 1.06% |
| 2023-11-24 | 26.97 | 27.11 | 26.23 | 26.39 | 17.82 | qfq | 978,633 | 25,872,248 | -2.37% |
| 2023-11-23 | 27.09 | 27.19 | 26.51 | 27.03 | 18.25 | qfq | 1,132,700 | 30,498,339 | 1.85% |
| 2023-11-22 | 27.34 | 27.40 | 26.53 | 26.54 | 17.92 | qfq | 797,400 | 21,351,027 | -1.96% |
| 2023-11-21 | 27.67 | 27.78 | 26.99 | 27.07 | 18.28 | qfq | 987,700 | 26,975,322 | -1.53% |
| 2023-11-20 | 27.24 | 27.59 | 27.11 | 27.49 | 18.56 | qfq | 1,155,400 | 31,645,902 | 0.92% |
| 2023-11-17 | 26.76 | 27.36 | 26.76 | 27.24 | 18.39 | qfq | 983,828 | 26,772,432 | 1.04% |
| 2023-11-16 | 27.20 | 27.38 | 26.94 | 26.96 | 18.20 | qfq | 898,975 | 24,430,463 | -1.03% |
| 2023-11-15 | 27.56 | 27.68 | 26.84 | 27.24 | 18.39 | qfq | 1,569,296 | 42,667,996 | -0.11% |
| 2023-11-14 | 26.80 | 27.36 | 26.48 | 27.27 | 18.41 | qfq | 1,668,568 | 44,972,666 | 2.29% |
| 2023-11-13 | 26.39 | 26.69 | 26.24 | 26.66 | 18.00 | qfq | 1,436,501 | 38,151,233 | 1.41% |
| 2023-11-10 | 26.38 | 26.44 | 25.96 | 26.29 | 17.75 | qfq | 675,171 | 17,748,782 | 0.00% |
| 2023-11-09 | 26.54 | 26.80 | 26.21 | 26.29 | 17.75 | qfq | 884,600 | 23,393,735 | -0.53% |
| 2023-11-08 | 26.43 | 26.52 | 26.19 | 26.43 | 17.84 | qfq | 770,800 | 20,326,242 | -0.38% |
| 2023-11-07 | 26.32 | 26.55 | 26.09 | 26.53 | 17.91 | qfq | 794,000 | 20,921,404 | 0.72% |
| 2023-11-06 | 26.14 | 26.38 | 25.91 | 26.34 | 17.78 | qfq | 963,306 | 25,279,656 | 1.97% |
| 2023-11-03 | 25.25 | 26.05 | 25.20 | 25.83 | 17.44 | qfq | 695,267 | 17,937,792 | 2.22% |
| 2023-11-02 | 25.68 | 26.00 | 25.21 | 25.27 | 17.06 | qfq | 698,500 | 17,815,442 | -1.86% |
| 2023-11-01 | 25.76 | 25.98 | 25.46 | 25.75 | 17.39 | qfq | 702,529 | 18,109,184 | 0.27% |
| 2023-10-31 | 25.70 | 25.98 | 25.53 | 25.68 | 17.34 | qfq | 687,800 | 17,689,627 | -0.08% |
| 2023-10-30 | 25.69 | 25.93 | 25.01 | 25.70 | 17.35 | qfq | 966,500 | 24,701,600 | 0.12% |
| 2023-10-27 | 25.35 | 25.98 | 25.00 | 25.67 | 17.33 | qfq | 843,471 | 21,540,862 | 1.38% |
| 2023-10-26 | 24.93 | 25.52 | 24.59 | 25.32 | 17.09 | qfq | 845,100 | 21,147,148 | 1.20% |
| 2023-10-25 | 24.63 | 25.18 | 24.38 | 25.02 | 16.89 | qfq | 1,122,551 | 27,857,170 | 3.18% |
| 2023-10-24 | 22.87 | 24.34 | 22.87 | 24.25 | 16.37 | qfq | 1,107,700 | 26,506,963 | 5.25% |
| 2023-10-23 | 24.19 | 24.29 | 22.74 | 23.04 | 15.56 | qfq | 992,200 | 23,055,481 | -2.99% |
| 2023-10-20 | 24.00 | 25.10 | 23.60 | 23.75 | 16.03 | qfq | 1,181,741 | 28,693,301 | -0.79% |
| 2023-10-19 | 23.64 | 24.75 | 23.40 | 23.94 | 16.16 | qfq | 946,300 | 22,849,298 | 0.38% |
| 2023-10-18 | 24.72 | 24.72 | 23.76 | 23.85 | 16.10 | qfq | 891,556 | 21,363,496 | -3.01% |
| 2023-10-17 | 25.45 | 25.45 | 24.42 | 24.59 | 16.60 | qfq | 955,248 | 23,575,587 | -2.50% |
| 2023-10-16 | 26.35 | 26.35 | 25.03 | 25.22 | 17.03 | qfq | 1,339,598 | 34,083,132 | -3.04% |
| 2023-10-13 | 26.32 | 26.49 | 25.83 | 26.01 | 17.56 | qfq | 661,600 | 17,224,109 | -1.14% |
| 2023-10-12 | 26.41 | 26.51 | 26.13 | 26.31 | 17.76 | qfq | 760,400 | 20,001,416 | -0.30% |
| 2023-10-11 | 26.54 | 26.64 | 26.23 | 26.39 | 17.82 | qfq | 1,021,053 | 26,960,949 | -0.57% |
| 2023-10-10 | 26.49 | 26.86 | 26.22 | 26.54 | 17.92 | qfq | 1,097,500 | 29,164,168 | 0.19% |
| 2023-10-09 | 26.23 | 26.66 | 26.11 | 26.49 | 17.88 | qfq | 1,162,900 | 30,738,679 | 1.57% |
| 2023-09-28 | 25.50 | 26.28 | 25.50 | 26.08 | 17.61 | qfq | 1,008,800 | 26,189,579 | 2.39% |
| 2023-09-27 | 25.26 | 25.88 | 25.06 | 25.47 | 17.20 | qfq | 1,221,912 | 31,251,559 | 0.83% |
| 2023-09-26 | 25.38 | 25.50 | 24.90 | 25.26 | 17.05 | qfq | 642,100 | 16,193,592 | -0.32% |
| 2023-09-25 | 25.71 | 25.71 | 25.02 | 25.34 | 17.11 | qfq | 849,400 | 21,462,347 | -0.55% |
| 2023-09-22 | 24.78 | 25.55 | 24.53 | 25.48 | 17.20 | qfq | 838,800 | 21,159,734 | 3.33% |
| 2023-09-21 | 25.00 | 25.03 | 24.55 | 24.66 | 16.65 | qfq | 645,100 | 15,987,708 | -0.64% |
| 2023-09-20 | 25.22 | 25.54 | 24.75 | 24.82 | 16.76 | qfq | 750,829 | 18,859,356 | -1.59% |
| 2023-09-19 | 25.85 | 25.88 | 24.95 | 25.22 | 17.03 | qfq | 1,006,647 | 25,333,651 | -1.48% |
| 2023-09-18 | 25.20 | 26.23 | 24.81 | 25.60 | 17.28 | qfq | 1,055,922 | 27,127,914 | 1.71% |
| 2023-09-15 | 25.84 | 25.84 | 25.04 | 25.17 | 16.99 | qfq | 782,400 | 19,785,424 | -1.29% |
| 2023-09-14 | 25.63 | 26.13 | 25.16 | 25.50 | 17.22 | qfq | 1,146,831 | 29,331,039 | -0.58% |
| 2023-09-13 | 26.44 | 26.44 | 25.31 | 25.65 | 17.32 | qfq | 964,300 | 24,757,310 | -2.69% |
| 2023-09-12 | 26.85 | 26.99 | 26.10 | 26.36 | 17.80 | qfq | 1,172,700 | 30,913,975 | -1.57% |
| 2023-09-11 | 27.24 | 27.26 | 26.59 | 26.78 | 18.08 | qfq | 1,201,828 | 32,150,036 | -1.69% |
| 2023-09-08 | 26.80 | 27.30 | 26.27 | 27.24 | 18.39 | qfq | 1,149,933 | 31,192,205 | 0.81% |
| 2023-09-07 | 27.50 | 27.67 | 26.93 | 27.02 | 18.24 | qfq | 1,477,159 | 40,184,138 | -1.89% |
| 2023-09-06 | 26.99 | 27.58 | 26.78 | 27.54 | 18.59 | qfq | 1,596,245 | 43,697,599 | 2.00% |
| 2023-09-05 | 26.64 | 27.50 | 26.64 | 27.00 | 18.23 | qfq | 1,491,235 | 40,404,139 | 0.71% |
| 2023-09-04 | 26.84 | 27.02 | 26.55 | 26.81 | 18.10 | qfq | 1,248,792 | 33,442,002 | -0.19% |
| 2023-09-01 | 26.97 | 27.50 | 26.80 | 26.86 | 18.13 | qfq | 1,340,300 | 36,202,106 | -0.70% |
| 2023-08-31 | 26.70 | 27.11 | 26.29 | 27.05 | 18.26 | qfq | 2,191,192 | 58,922,285 | 2.42% |
| 2023-08-30 | 25.92 | 27.19 | 25.63 | 26.41 | 17.83 | qfq | 2,748,534 | 73,087,221 | 1.89% |
| 2023-08-29 | 23.09 | 25.98 | 23.09 | 25.92 | 17.50 | qfq | 3,947,196 | 98,929,124 | 11.92% |
| 2023-08-28 | 25.00 | 25.19 | 23.15 | 23.16 | 15.64 | qfq | 2,578,394 | 61,919,465 | -2.81% |
| 2023-08-25 | 26.00 | 26.18 | 23.70 | 23.83 | 16.09 | qfq | 2,831,363 | 69,633,532 | -8.70% |
| 2023-08-24 | 26.96 | 27.10 | 25.20 | 26.10 | 17.62 | qfq | 2,341,278 | 60,860,311 | -2.47% |
| 2023-08-23 | 27.61 | 27.65 | 26.50 | 26.76 | 18.07 | qfq | 1,935,328 | 52,244,124 | -2.97% |
| 2023-08-22 | 27.29 | 28.00 | 26.80 | 27.58 | 18.62 | qfq | 2,959,547 | 80,876,004 | -0.14% |
| 2023-08-21 | 27.62 | 28.01 | 26.88 | 27.62 | 18.65 | qfq | 3,775,793 | 103,475,898 | 0.07% |
| 2023-08-18 | 25.98 | 28.30 | 25.98 | 27.60 | 18.63 | qfq | 4,672,679 | 127,895,904 | 5.54% |
| 2023-08-17 | 25.82 | 26.15 | 24.93 | 26.15 | 17.66 | qfq | 1,519,900 | 38,899,042 | 2.31% |
| 2023-08-16 | 26.01 | 26.36 | 25.45 | 25.56 | 17.26 | qfq | 1,277,430 | 33,107,896 | -2.37% |
| 2023-08-15 | 26.83 | 26.83 | 25.62 | 26.18 | 17.68 | qfq | 1,707,289 | 44,459,470 | -0.95% |
| 2023-08-14 | 26.18 | 26.60 | 26.13 | 26.43 | 17.84 | qfq | 1,206,500 | 31,792,916 | -0.08% |
| 2023-08-11 | 27.17 | 27.26 | 26.41 | 26.45 | 17.86 | qfq | 2,107,282 | 56,517,367 | -3.08% |
| 2023-08-10 | 26.25 | 27.35 | 26.25 | 27.29 | 18.42 | qfq | 2,845,657 | 76,913,958 | 3.37% |
| 2023-08-09 | 26.42 | 26.79 | 26.11 | 26.40 | 17.82 | qfq | 1,476,054 | 39,014,280 | -0.90% |
| 2023-08-08 | 25.93 | 26.74 | 25.80 | 26.64 | 17.99 | qfq | 2,686,211 | 71,023,065 | 2.78% |
| 2023-08-07 | 25.06 | 25.97 | 25.06 | 25.92 | 17.50 | qfq | 1,893,633 | 48,668,049 | 2.86% |
| 2023-08-04 | 25.00 | 25.33 | 24.90 | 25.20 | 17.01 | qfq | 877,473 | 22,090,350 | 0.72% |
| 2023-08-03 | 25.00 | 25.26 | 24.92 | 25.02 | 16.89 | qfq | 878,900 | 22,027,204 | -0.44% |
| 2023-08-02 | 25.40 | 25.40 | 24.93 | 25.13 | 16.97 | qfq | 978,799 | 24,578,697 | -0.67% |
| 2023-08-01 | 25.77 | 25.77 | 25.12 | 25.30 | 17.08 | qfq | 1,193,294 | 30,222,131 | -1.56% |
| 2023-07-31 | 25.51 | 25.96 | 25.51 | 25.70 | 17.35 | qfq | 1,142,850 | 29,355,841 | 0.04% |
| 2023-07-28 | 25.74 | 25.90 | 25.21 | 25.69 | 17.34 | qfq | 1,578,228 | 40,465,211 | -1.12% |
| 2023-07-27 | 26.29 | 26.77 | 25.73 | 25.98 | 17.54 | qfq | 2,177,488 | 57,082,153 | -0.80% |
| 2023-07-26 | 25.95 | 26.50 | 25.77 | 26.19 | 17.68 | qfq | 2,162,655 | 56,674,965 | 0.38% |
| 2023-07-25 | 25.75 | 26.18 | 25.48 | 26.09 | 17.61 | qfq | 1,952,601 | 50,571,884 | 2.47% |
| 2023-07-24 | 25.64 | 25.89 | 25.39 | 25.46 | 17.19 | qfq | 1,481,834 | 37,890,255 | -1.36% |
| 2023-07-21 | 26.62 | 27.09 | 25.72 | 25.81 | 17.43 | qfq | 2,754,811 | 72,434,329 | -3.77% |
| 2023-07-20 | 27.40 | 27.90 | 26.70 | 26.82 | 18.11 | qfq | 3,286,617 | 89,249,206 | -3.18% |
| 2023-07-19 | 28.39 | 28.39 | 27.50 | 27.70 | 18.70 | qfq | 3,454,213 | 95,817,857 | -1.63% |
| 2023-07-18 | 29.61 | 29.88 | 28.08 | 28.16 | 19.01 | qfq | 4,950,067 | 141,960,296 | -2.36% |