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
港通医疗301515.SZ
最近收盘价17.382026-07-17
最近交易日2026-07-17
成交量（股）1,641,738
成交额（元）29,156,721
日线记录721
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-14 | 2025-07-18 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-12 | 2024-12-19 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-19 | cash_dividend | 0.258 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 721 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 | 18.26 | 18.47 | 17.23 | 17.38 | 17.38 | qfq | 1,641,738 | 29,156,721 | -5.13% |
| 2026-07-16 | 17.96 | 18.49 | 17.80 | 18.32 | 18.32 | qfq | 1,581,800 | 28,746,278 | 1.16% |
| 2026-07-15 | 17.82 | 18.30 | 17.65 | 18.11 | 18.11 | qfq | 1,132,500 | 20,456,706 | 1.57% |
| 2026-07-14 | 17.31 | 17.93 | 17.03 | 17.83 | 17.83 | qfq | 1,379,400 | 24,119,733 | 3.12% |
| 2026-07-13 | 17.64 | 17.82 | 17.15 | 17.29 | 17.29 | qfq | 1,422,513 | 24,770,813 | -1.98% |
| 2026-07-10 | 17.14 | 17.98 | 16.90 | 17.64 | 17.64 | qfq | 1,410,506 | 24,752,350 | 2.68% |
| 2026-07-09 | 17.20 | 17.67 | 16.73 | 17.18 | 17.18 | qfq | 1,369,602 | 23,421,057 | -1.09% |
| 2026-07-08 | 17.64 | 17.73 | 17.26 | 17.37 | 17.37 | qfq | 1,006,318 | 17,549,280 | -1.03% |
| 2026-07-07 | 18.48 | 18.65 | 17.55 | 17.55 | 17.55 | qfq | 1,601,600 | 28,563,248 | -4.41% |
| 2026-07-06 | 18.40 | 18.80 | 18.21 | 18.36 | 18.36 | qfq | 1,817,560 | 33,502,009 | -0.22% |
| 2026-07-03 | 18.13 | 18.58 | 17.81 | 18.40 | 18.40 | qfq | 1,612,905 | 29,500,800 | 2.45% |
| 2026-07-02 | 18.40 | 18.70 | 17.80 | 17.96 | 17.96 | qfq | 1,771,200 | 32,147,931 | -1.37% |
| 2026-07-01 | 17.50 | 18.48 | 17.31 | 18.21 | 18.21 | qfq | 1,591,700 | 28,552,294 | 3.88% |
| 2026-06-30 | 17.65 | 17.88 | 17.25 | 17.53 | 17.53 | qfq | 1,922,386 | 33,670,325 | -0.62% |
| 2026-06-29 | 17.48 | 17.78 | 16.95 | 17.64 | 17.64 | qfq | 2,116,700 | 36,980,014 | 1.55% |
| 2026-06-26 | 17.78 | 17.98 | 17.21 | 17.37 | 17.37 | qfq | 1,662,900 | 29,057,485 | -2.96% |
| 2026-06-25 | 18.60 | 18.62 | 17.80 | 17.90 | 17.90 | qfq | 2,263,511 | 40,842,646 | -4.38% |
| 2026-06-24 | 19.57 | 19.85 | 18.52 | 18.72 | 18.72 | qfq | 1,597,746 | 30,282,450 | -4.34% |
| 2026-06-23 | 19.09 | 19.90 | 19.02 | 19.57 | 19.57 | qfq | 1,729,846 | 33,884,944 | 1.77% |
| 2026-06-22 | 19.08 | 19.36 | 18.31 | 19.23 | 19.23 | qfq | 2,369,051 | 44,286,873 | -0.83% |
| 2026-06-18 | 19.44 | 19.70 | 18.83 | 19.39 | 19.39 | qfq | 1,369,400 | 26,553,393 | -0.26% |
| 2026-06-17 | 20.01 | 20.02 | 19.27 | 19.44 | 19.44 | qfq | 1,513,800 | 29,577,643 | -2.41% |
| 2026-06-16 | 20.14 | 20.14 | 19.41 | 19.92 | 19.92 | qfq | 1,496,700 | 29,655,721 | -1.04% |
| 2026-06-15 | 20.51 | 20.85 | 19.67 | 20.13 | 20.13 | qfq | 1,471,500 | 29,727,821 | -0.35% |
| 2026-06-12 | 20.44 | 20.75 | 20.02 | 20.20 | 20.20 | qfq | 1,259,000 | 25,633,894 | -0.79% |
| 2026-06-11 | 20.67 | 20.94 | 19.85 | 20.36 | 20.36 | qfq | 1,725,738 | 34,899,912 | -1.50% |
| 2026-06-10 | 21.90 | 21.92 | 20.34 | 20.67 | 20.67 | qfq | 2,847,800 | 59,535,213 | -5.57% |
| 2026-06-09 | 20.63 | 22.80 | 20.15 | 21.89 | 21.89 | qfq | 4,414,454 | 96,768,649 | 7.04% |
| 2026-06-08 | 20.06 | 20.98 | 20.06 | 20.45 | 20.45 | qfq | 2,818,082 | 57,763,389 | -0.49% |
| 2026-06-05 | 20.08 | 20.87 | 19.50 | 20.55 | 20.55 | qfq | 2,163,600 | 43,926,563 | 3.58% |
| 2026-06-04 | 20.52 | 20.66 | 19.70 | 19.84 | 19.84 | qfq | 1,482,900 | 29,633,285 | -3.22% |
| 2026-06-03 | 20.85 | 20.98 | 20.25 | 20.50 | 20.50 | qfq | 1,398,200 | 28,711,512 | -1.68% |
| 2026-06-02 | 21.82 | 22.00 | 20.60 | 20.85 | 20.85 | qfq | 1,724,791 | 36,254,293 | -3.96% |
| 2026-06-01 | 21.36 | 22.06 | 21.06 | 21.71 | 21.71 | qfq | 1,407,213 | 30,541,903 | 1.16% |
| 2026-05-29 | 21.60 | 22.01 | 21.24 | 21.46 | 21.46 | qfq | 1,598,938 | 34,451,502 | -0.60% |
| 2026-05-28 | 21.66 | 22.09 | 21.10 | 21.59 | 21.59 | qfq | 1,306,638 | 28,157,881 | -0.64% |
| 2026-05-27 | 22.42 | 22.42 | 21.31 | 21.73 | 21.73 | qfq | 1,880,060 | 40,690,647 | -2.56% |
| 2026-05-26 | 22.62 | 22.94 | 21.96 | 22.30 | 22.30 | qfq | 2,317,986 | 51,850,614 | -1.37% |
| 2026-05-25 | 23.27 | 23.98 | 22.13 | 22.61 | 22.61 | qfq | 2,990,247 | 67,911,372 | -4.03% |
| 2026-05-22 | 22.93 | 23.73 | 22.60 | 23.56 | 23.56 | qfq | 1,962,000 | 45,353,679 | 3.65% |
| 2026-05-21 | 23.91 | 24.24 | 22.63 | 22.73 | 22.73 | qfq | 1,715,600 | 40,305,978 | -4.90% |
| 2026-05-20 | 23.99 | 24.24 | 23.65 | 23.90 | 23.90 | qfq | 1,318,000 | 31,429,640 | -0.83% |
| 2026-05-19 | 24.59 | 24.80 | 23.72 | 24.10 | 24.10 | qfq | 2,080,333 | 50,201,427 | -1.71% |
| 2026-05-18 | 24.58 | 24.61 | 23.74 | 24.52 | 24.52 | qfq | 2,345,577 | 57,002,229 | 3.63% |
| 2026-05-15 | 24.07 | 24.10 | 23.50 | 23.66 | 23.66 | qfq | 1,362,000 | 32,369,165 | -1.25% |
| 2026-05-14 | 24.06 | 24.28 | 23.76 | 23.96 | 23.96 | qfq | 1,251,121 | 30,003,249 | -0.29% |
| 2026-05-13 | 24.38 | 24.43 | 23.81 | 24.03 | 24.03 | qfq | 1,491,100 | 35,892,438 | -0.70% |
| 2026-05-12 | 24.77 | 24.77 | 24.05 | 24.20 | 24.20 | qfq | 1,708,936 | 41,655,168 | -2.30% |
| 2026-05-11 | 24.50 | 24.88 | 24.28 | 24.77 | 24.77 | qfq | 1,650,200 | 40,468,012 | 1.72% |
| 2026-05-08 | 24.32 | 24.42 | 24.08 | 24.35 | 24.35 | qfq | 1,126,307 | 27,309,109 | 0.12% |
| 2026-05-07 | 24.20 | 24.84 | 24.10 | 24.32 | 24.32 | qfq | 1,873,007 | 45,813,938 | 0.62% |
| 2026-05-06 | 24.17 | 24.46 | 23.97 | 24.17 | 24.17 | qfq | 1,784,400 | 43,188,827 | 1.00% |
| 2026-04-30 | 24.20 | 24.75 | 23.63 | 23.93 | 23.93 | qfq | 2,721,600 | 65,224,670 | -1.12% |
| 2026-04-29 | 23.27 | 24.30 | 23.27 | 24.20 | 24.20 | qfq | 1,675,989 | 40,285,656 | 3.29% |
| 2026-04-28 | 23.23 | 23.56 | 23.05 | 23.43 | 23.43 | qfq | 1,954,700 | 45,771,483 | 0.86% |
| 2026-04-27 | 22.85 | 23.45 | 22.40 | 23.23 | 23.23 | qfq | 1,942,830 | 44,521,444 | 1.66% |
| 2026-04-24 | 22.14 | 23.27 | 21.90 | 22.85 | 22.85 | qfq | 3,164,100 | 71,363,572 | 1.20% |
| 2026-04-23 | 23.02 | 23.15 | 22.43 | 22.58 | 22.58 | qfq | 1,511,000 | 34,293,639 | -2.21% |
| 2026-04-22 | 23.12 | 23.22 | 22.84 | 23.09 | 23.09 | qfq | 964,600 | 22,202,805 | -0.13% |
| 2026-04-21 | 23.37 | 23.49 | 23.02 | 23.12 | 23.12 | qfq | 1,014,738 | 23,524,582 | -0.30% |
| 2026-04-20 | 22.84 | 23.20 | 22.67 | 23.19 | 23.19 | qfq | 1,254,921 | 28,839,250 | 1.67% |
| 2026-04-17 | 22.96 | 23.11 | 22.60 | 22.81 | 22.81 | qfq | 1,889,429 | 43,122,704 | -0.65% |
| 2026-04-16 | 22.62 | 23.07 | 22.25 | 22.96 | 22.96 | qfq | 1,763,600 | 40,088,099 | 1.46% |
| 2026-04-15 | 22.73 | 22.73 | 22.29 | 22.63 | 22.63 | qfq | 1,976,200 | 44,513,527 | -0.04% |
| 2026-04-14 | 22.44 | 22.75 | 22.05 | 22.64 | 22.64 | qfq | 1,899,334 | 42,429,029 | 1.52% |
| 2026-04-13 | 22.39 | 22.65 | 21.90 | 22.30 | 22.30 | qfq | 1,648,100 | 36,631,706 | -0.93% |
| 2026-04-10 | 22.38 | 22.89 | 22.38 | 22.51 | 22.51 | qfq | 1,728,200 | 39,113,052 | 0.85% |
| 2026-04-09 | 23.33 | 23.33 | 22.05 | 22.32 | 22.32 | qfq | 2,971,200 | 66,704,516 | -4.49% |
| 2026-04-08 | 22.60 | 23.60 | 22.20 | 23.37 | 23.37 | qfq | 3,577,500 | 82,457,613 | 6.47% |
| 2026-04-07 | 21.59 | 22.22 | 21.20 | 21.95 | 21.95 | qfq | 2,554,500 | 55,902,499 | 3.00% |
| 2026-04-03 | 22.24 | 22.49 | 21.16 | 21.31 | 21.31 | qfq | 2,229,100 | 48,218,094 | -4.65% |
| 2026-04-02 | 23.02 | 23.16 | 22.06 | 22.35 | 22.35 | qfq | 2,155,366 | 48,612,349 | -2.91% |
| 2026-04-01 | 23.45 | 23.45 | 22.78 | 23.02 | 23.02 | qfq | 1,822,700 | 41,991,590 | 1.10% |
| 2026-03-31 | 22.74 | 23.28 | 22.60 | 22.77 | 22.77 | qfq | 2,094,285 | 48,102,638 | 0.75% |
| 2026-03-30 | 21.98 | 22.67 | 21.98 | 22.60 | 22.60 | qfq | 1,909,300 | 42,785,321 | 2.31% |
| 2026-03-27 | 21.58 | 22.18 | 21.25 | 22.09 | 22.09 | qfq | 1,205,000 | 26,436,118 | 1.99% |
| 2026-03-26 | 22.05 | 22.31 | 21.30 | 21.66 | 21.66 | qfq | 1,654,928 | 36,065,538 | -1.59% |
| 2026-03-25 | 21.71 | 22.29 | 21.67 | 22.01 | 22.01 | qfq | 1,900,362 | 41,937,120 | 1.38% |
| 2026-03-24 | 20.94 | 21.71 | 20.53 | 21.71 | 21.71 | qfq | 2,756,716 | 58,387,751 | 5.90% |
| 2026-03-23 | 22.07 | 22.07 | 20.00 | 20.50 | 20.50 | qfq | 3,356,426 | 70,587,763 | -7.11% |
| 2026-03-20 | 23.18 | 23.25 | 22.05 | 22.07 | 22.07 | qfq | 2,214,400 | 50,131,540 | -4.54% |
| 2026-03-19 | 23.36 | 23.68 | 22.95 | 23.12 | 23.12 | qfq | 1,433,300 | 33,312,930 | -2.12% |
| 2026-03-18 | 23.14 | 23.65 | 22.92 | 23.62 | 23.62 | qfq | 1,655,300 | 38,571,815 | 2.16% |
| 2026-03-17 | 23.61 | 23.90 | 23.05 | 23.12 | 23.12 | qfq | 2,055,300 | 48,205,056 | -1.58% |
| 2026-03-16 | 24.31 | 24.48 | 23.32 | 23.49 | 23.49 | qfq | 2,795,352 | 66,636,869 | -3.33% |
| 2026-03-13 | 24.00 | 24.65 | 23.70 | 24.30 | 24.30 | qfq | 4,245,297 | 102,589,646 | 1.25% |
| 2026-03-12 | 24.80 | 25.13 | 23.89 | 24.00 | 24.00 | qfq | 3,903,688 | 95,222,867 | -2.64% |
| 2026-03-11 | 24.93 | 25.30 | 24.46 | 24.65 | 24.65 | qfq | 3,022,338 | 74,954,358 | -0.44% |
| 2026-03-10 | 24.81 | 25.46 | 24.66 | 24.76 | 24.76 | qfq | 2,701,500 | 67,668,832 | 0.24% |
| 2026-03-09 | 24.82 | 25.06 | 24.44 | 24.70 | 24.70 | qfq | 1,665,425 | 41,101,882 | -1.87% |
| 2026-03-06 | 24.25 | 25.28 | 24.18 | 25.17 | 25.17 | qfq | 1,645,300 | 41,222,514 | 2.99% |
| 2026-03-05 | 24.40 | 24.88 | 24.01 | 24.44 | 24.44 | qfq | 1,599,300 | 39,142,715 | 0.83% |
| 2026-03-04 | 24.13 | 24.44 | 23.70 | 24.24 | 24.24 | qfq | 1,628,928 | 39,250,758 | -0.33% |
| 2026-03-03 | 24.99 | 25.60 | 24.23 | 24.32 | 24.32 | qfq | 2,290,112 | 56,841,636 | -2.68% |
| 2026-03-02 | 25.80 | 25.90 | 24.81 | 24.99 | 24.99 | qfq | 2,585,609 | 65,197,929 | -4.18% |
| 2026-02-27 | 25.60 | 26.39 | 25.34 | 26.08 | 26.08 | qfq | 2,299,400 | 59,416,962 | 2.07% |
| 2026-02-26 | 25.80 | 25.98 | 25.42 | 25.55 | 25.55 | qfq | 1,301,200 | 33,358,808 | -0.85% |
| 2026-02-25 | 26.06 | 26.29 | 25.66 | 25.77 | 25.77 | qfq | 1,526,377 | 39,532,656 | -1.15% |
| 2026-02-24 | 25.77 | 26.11 | 25.60 | 26.07 | 26.07 | qfq | 2,160,400 | 55,843,904 | 1.64% |
| 2026-02-13 | 25.59 | 25.93 | 25.30 | 25.65 | 25.65 | qfq | 1,621,200 | 41,770,136 | 1.02% |
| 2026-02-12 | 25.50 | 25.67 | 25.03 | 25.39 | 25.39 | qfq | 1,623,500 | 41,263,705 | -0.20% |
| 2026-02-11 | 25.62 | 25.78 | 25.42 | 25.44 | 25.44 | qfq | 1,519,258 | 38,817,182 | -0.70% |
| 2026-02-10 | 25.99 | 26.00 | 25.58 | 25.62 | 25.62 | qfq | 1,307,058 | 33,583,245 | -1.16% |
| 2026-02-09 | 25.73 | 25.94 | 25.46 | 25.92 | 25.92 | qfq | 1,963,546 | 50,619,899 | 1.45% |
| 2026-02-06 | 25.59 | 26.16 | 25.30 | 25.55 | 25.55 | qfq | 2,539,589 | 65,339,816 | -0.54% |
| 2026-02-05 | 25.36 | 25.90 | 25.07 | 25.69 | 25.69 | qfq | 2,436,800 | 62,477,414 | 1.22% |
| 2026-02-04 | 25.20 | 25.82 | 24.72 | 25.38 | 25.38 | qfq | 2,887,111 | 73,573,590 | 0.67% |
| 2026-02-03 | 24.76 | 25.47 | 24.22 | 25.21 | 25.21 | qfq | 2,957,797 | 73,464,630 | 4.00% |
| 2026-02-02 | 23.98 | 24.90 | 23.75 | 24.24 | 24.24 | qfq | 3,265,900 | 80,399,163 | 1.04% |
| 2026-01-30 | 23.62 | 24.17 | 23.60 | 23.99 | 23.99 | qfq | 1,964,029 | 46,874,756 | 0.80% |
| 2026-01-29 | 24.10 | 24.60 | 23.65 | 23.80 | 23.80 | qfq | 2,729,930 | 65,818,444 | -1.29% |
| 2026-01-28 | 24.39 | 24.69 | 24.05 | 24.11 | 24.11 | qfq | 1,748,630 | 42,430,689 | -1.27% |
| 2026-01-27 | 24.61 | 24.70 | 23.60 | 24.42 | 24.42 | qfq | 2,502,707 | 60,373,329 | -1.13% |
| 2026-01-26 | 25.01 | 25.14 | 24.41 | 24.70 | 24.70 | qfq | 2,795,530 | 68,995,871 | -0.44% |
| 2026-01-23 | 25.19 | 25.26 | 24.61 | 24.81 | 24.81 | qfq | 3,433,828 | 85,346,883 | -1.00% |
| 2026-01-22 | 24.52 | 25.30 | 24.36 | 25.06 | 25.06 | qfq | 2,869,300 | 71,637,730 | 2.24% |
| 2026-01-21 | 24.50 | 24.86 | 24.31 | 24.51 | 24.51 | qfq | 2,489,123 | 61,211,691 | -0.28% |
| 2026-01-20 | 24.99 | 25.24 | 24.22 | 24.58 | 24.58 | qfq | 3,394,841 | 83,508,293 | -2.15% |
| 2026-01-19 | 25.68 | 25.68 | 24.79 | 25.12 | 25.12 | qfq | 4,086,386 | 102,965,767 | -3.12% |
| 2026-01-16 | 25.25 | 26.44 | 24.93 | 25.93 | 25.93 | qfq | 6,536,248 | 167,412,149 | 2.98% |
| 2026-01-15 | 25.60 | 25.90 | 24.85 | 25.18 | 25.18 | qfq | 4,969,880 | 124,960,363 | -3.71% |
| 2026-01-14 | 27.20 | 27.40 | 25.42 | 26.15 | 26.15 | qfq | 10,387,589 | 273,257,936 | -1.88% |
| 2026-01-13 | 25.18 | 27.40 | 24.65 | 26.65 | 26.65 | qfq | 13,327,748 | 348,678,512 | 5.67% |
| 2026-01-12 | 24.00 | 25.48 | 23.78 | 25.22 | 25.22 | qfq | 11,601,520 | 285,756,431 | 5.74% |
| 2026-01-09 | 25.50 | 25.87 | 23.78 | 23.85 | 23.85 | qfq | 14,887,209 | 364,752,903 | -6.40% |
| 2026-01-08 | 21.48 | 25.48 | 20.96 | 25.48 | 25.48 | qfq | 12,327,113 | 291,278,320 | 20.02% |
| 2026-01-07 | 22.08 | 22.21 | 21.15 | 21.23 | 21.23 | qfq | 5,527,103 | 118,572,079 | -3.85% |
| 2026-01-06 | 22.64 | 22.89 | 21.82 | 22.08 | 22.08 | qfq | 8,112,437 | 179,758,757 | -3.58% |
| 2026-01-05 | 20.40 | 24.00 | 20.40 | 22.90 | 22.90 | qfq | 9,713,267 | 217,948,069 | 14.16% |
| 2025-12-31 | 20.02 | 20.11 | 19.82 | 20.06 | 20.06 | qfq | 912,911 | 18,210,680 | 0.30% |
| 2025-12-30 | 20.29 | 20.29 | 19.89 | 20.00 | 20.00 | qfq | 925,500 | 18,551,992 | -0.89% |
| 2025-12-29 | 20.29 | 20.37 | 20.01 | 20.18 | 20.18 | qfq | 843,700 | 17,053,124 | -0.10% |
| 2025-12-26 | 20.50 | 20.61 | 20.11 | 20.20 | 20.20 | qfq | 854,500 | 17,416,243 | -1.17% |
| 2025-12-25 | 20.33 | 20.54 | 20.22 | 20.44 | 20.44 | qfq | 896,702 | 18,272,511 | 0.69% |
| 2025-12-24 | 20.10 | 20.39 | 19.97 | 20.30 | 20.30 | qfq | 925,000 | 18,684,841 | 1.25% |
| 2025-12-23 | 20.35 | 20.45 | 19.92 | 20.05 | 20.05 | qfq | 1,224,200 | 24,555,932 | -1.47% |
| 2025-12-22 | 20.59 | 20.68 | 20.23 | 20.35 | 20.35 | qfq | 1,080,800 | 22,108,623 | -0.88% |
| 2025-12-19 | 20.29 | 20.58 | 20.09 | 20.53 | 20.53 | qfq | 874,646 | 17,851,779 | 1.68% |
| 2025-12-18 | 19.61 | 20.29 | 19.55 | 20.19 | 20.19 | qfq | 1,191,900 | 23,952,553 | 3.01% |
| 2025-12-17 | 19.78 | 19.78 | 19.20 | 19.60 | 19.60 | qfq | 838,100 | 16,319,521 | -0.71% |
| 2025-12-16 | 19.81 | 20.10 | 19.41 | 19.74 | 19.74 | qfq | 1,155,561 | 22,755,684 | -0.90% |
| 2025-12-15 | 19.81 | 20.12 | 19.56 | 19.92 | 19.92 | qfq | 1,394,900 | 27,754,632 | 0.40% |
| 2025-12-12 | 20.26 | 20.48 | 18.00 | 19.84 | 19.84 | qfq | 1,755,200 | 35,250,252 | -2.02% |
| 2025-12-11 | 21.03 | 21.15 | 20.15 | 20.25 | 20.25 | qfq | 1,759,546 | 36,033,982 | -3.71% |
| 2025-12-10 | 21.37 | 21.58 | 20.97 | 21.03 | 21.03 | qfq | 935,000 | 19,838,341 | -2.09% |
| 2025-12-09 | 21.97 | 21.97 | 21.47 | 21.48 | 21.48 | qfq | 718,800 | 15,597,770 | -1.78% |
| 2025-12-08 | 21.69 | 22.03 | 21.66 | 21.87 | 21.87 | qfq | 844,571 | 18,487,662 | 1.30% |
| 2025-12-05 | 21.48 | 21.74 | 21.19 | 21.59 | 21.59 | qfq | 826,680 | 17,708,089 | 0.51% |
| 2025-12-04 | 22.02 | 22.02 | 21.31 | 21.48 | 21.48 | qfq | 1,185,845 | 25,606,194 | -2.23% |
| 2025-12-03 | 22.24 | 22.34 | 21.80 | 21.97 | 21.97 | qfq | 870,700 | 19,146,037 | -0.72% |
| 2025-12-02 | 22.17 | 22.27 | 21.71 | 22.13 | 22.13 | qfq | 1,024,400 | 22,497,789 | -0.23% |
| 2025-12-01 | 22.02 | 22.60 | 22.02 | 22.18 | 22.18 | qfq | 1,086,700 | 24,220,103 | 0.59% |
| 2025-11-28 | 21.91 | 22.08 | 21.68 | 22.05 | 22.05 | qfq | 821,100 | 17,968,234 | 0.96% |
| 2025-11-27 | 21.43 | 21.98 | 21.26 | 21.84 | 21.84 | qfq | 1,160,500 | 25,183,965 | 1.77% |
| 2025-11-26 | 21.78 | 22.28 | 21.39 | 21.46 | 21.46 | qfq | 1,088,700 | 23,762,043 | -1.47% |
| 2025-11-25 | 21.59 | 22.08 | 21.39 | 21.78 | 21.78 | qfq | 1,694,100 | 37,003,969 | 1.82% |
| 2025-11-24 | 20.93 | 21.55 | 20.73 | 21.39 | 21.39 | qfq | 1,968,900 | 41,849,044 | 2.89% |
| 2025-11-21 | 22.31 | 22.48 | 20.70 | 20.79 | 20.79 | qfq | 2,465,690 | 52,446,758 | -7.27% |
| 2025-11-20 | 22.85 | 22.88 | 22.12 | 22.42 | 22.42 | qfq | 1,439,900 | 32,292,792 | -0.66% |
| 2025-11-19 | 23.58 | 23.59 | 22.48 | 22.57 | 22.57 | qfq | 1,726,400 | 39,383,555 | -4.32% |
| 2025-11-18 | 23.19 | 23.59 | 23.00 | 23.59 | 23.59 | qfq | 1,413,400 | 32,948,301 | 1.68% |
| 2025-11-17 | 23.36 | 23.45 | 23.02 | 23.20 | 23.20 | qfq | 1,419,900 | 33,049,832 | -0.09% |
| 2025-11-14 | 22.90 | 23.37 | 22.87 | 23.22 | 23.22 | qfq | 1,313,900 | 30,549,712 | 1.04% |
| 2025-11-13 | 23.02 | 23.11 | 22.70 | 22.98 | 22.98 | qfq | 1,774,100 | 40,641,483 | -0.56% |
| 2025-11-12 | 22.85 | 23.27 | 22.76 | 23.11 | 23.11 | qfq | 1,497,100 | 34,570,899 | 1.23% |
| 2025-11-11 | 22.72 | 22.88 | 22.58 | 22.83 | 22.83 | qfq | 1,039,440 | 23,704,143 | 0.53% |
| 2025-11-10 | 22.55 | 22.78 | 22.38 | 22.71 | 22.71 | qfq | 1,344,760 | 30,449,185 | 0.62% |
| 2025-11-07 | 22.63 | 22.68 | 22.47 | 22.57 | 22.57 | qfq | 786,700 | 17,785,116 | 0.04% |
| 2025-11-06 | 22.51 | 22.72 | 22.41 | 22.56 | 22.56 | qfq | 911,940 | 20,569,093 | 0.04% |
| 2025-11-05 | 22.29 | 22.70 | 22.29 | 22.55 | 22.55 | qfq | 1,282,100 | 28,926,549 | -0.13% |
| 2025-11-04 | 22.53 | 22.60 | 22.16 | 22.58 | 22.58 | qfq | 1,288,100 | 28,941,926 | 0.76% |
| 2025-11-03 | 22.02 | 22.42 | 21.90 | 22.41 | 22.41 | qfq | 1,353,802 | 30,066,434 | 1.91% |
| 2025-10-31 | 21.78 | 22.20 | 21.73 | 21.99 | 21.99 | qfq | 1,957,206 | 43,109,876 | 0.83% |
| 2025-10-30 | 21.95 | 22.10 | 21.61 | 21.81 | 21.81 | qfq | 1,208,518 | 26,447,490 | 0.60% |
| 2025-10-29 | 22.10 | 22.17 | 21.67 | 21.68 | 21.68 | qfq | 982,273 | 21,417,927 | -1.72% |
| 2025-10-28 | 22.01 | 22.28 | 21.86 | 22.06 | 22.06 | qfq | 993,100 | 21,925,617 | 0.23% |
| 2025-10-27 | 21.93 | 22.14 | 21.71 | 22.01 | 22.01 | qfq | 1,067,536 | 23,437,229 | 0.41% |
| 2025-10-24 | 21.99 | 22.09 | 21.77 | 21.92 | 21.92 | qfq | 1,063,200 | 23,359,678 | 0.09% |
| 2025-10-23 | 21.88 | 21.98 | 21.66 | 21.90 | 21.90 | qfq | 1,056,424 | 23,048,415 | 0.00% |
| 2025-10-22 | 21.80 | 22.15 | 21.61 | 21.90 | 21.90 | qfq | 963,569 | 21,132,249 | 0.14% |
| 2025-10-21 | 21.58 | 21.87 | 21.31 | 21.87 | 21.87 | qfq | 1,069,190 | 23,125,244 | 1.58% |
| 2025-10-20 | 21.29 | 21.55 | 21.10 | 21.53 | 21.53 | qfq | 996,474 | 21,353,793 | 2.28% |
| 2025-10-17 | 21.18 | 21.34 | 21.01 | 21.05 | 21.05 | qfq | 805,869 | 17,054,427 | -0.61% |
| 2025-10-16 | 21.26 | 21.43 | 21.05 | 21.18 | 21.18 | qfq | 523,200 | 11,085,668 | -0.66% |
| 2025-10-15 | 21.40 | 21.61 | 21.00 | 21.32 | 21.32 | qfq | 857,294 | 18,322,946 | -0.14% |
| 2025-10-14 | 21.58 | 21.62 | 21.09 | 21.35 | 21.35 | qfq | 913,882 | 19,496,967 | -0.51% |
| 2025-10-13 | 20.88 | 21.54 | 20.19 | 21.46 | 21.46 | qfq | 1,315,918 | 27,801,454 | 0.52% |
| 2025-10-10 | 21.43 | 21.67 | 21.27 | 21.35 | 21.35 | qfq | 918,900 | 19,697,091 | -0.09% |
| 2025-10-09 | 21.95 | 21.99 | 21.30 | 21.37 | 21.37 | qfq | 1,310,400 | 28,153,719 | -0.84% |
| 2025-09-30 | 22.25 | 22.25 | 21.33 | 21.55 | 21.55 | qfq | 1,099,636 | 23,778,550 | -0.05% |
| 2025-09-29 | 21.29 | 21.68 | 20.91 | 21.56 | 21.56 | qfq | 1,003,547 | 21,485,441 | 1.41% |
| 2025-09-26 | 21.08 | 21.60 | 20.96 | 21.26 | 21.26 | qfq | 860,936 | 18,363,448 | 0.19% |
| 2025-09-25 | 21.26 | 21.56 | 20.95 | 21.22 | 21.22 | qfq | 1,112,686 | 23,719,454 | -0.61% |
| 2025-09-24 | 20.79 | 21.49 | 20.61 | 21.35 | 21.35 | qfq | 1,270,400 | 26,957,964 | 2.99% |
| 2025-09-23 | 21.15 | 21.15 | 19.80 | 20.73 | 20.73 | qfq | 1,763,759 | 35,951,626 | -1.99% |
| 2025-09-22 | 21.44 | 21.53 | 21.05 | 21.15 | 21.15 | qfq | 810,900 | 17,218,520 | -1.03% |
| 2025-09-19 | 21.68 | 21.88 | 21.17 | 21.37 | 21.37 | qfq | 1,267,700 | 27,075,752 | -1.52% |
| 2025-09-18 | 22.30 | 22.33 | 21.60 | 21.70 | 21.70 | qfq | 1,725,400 | 37,913,382 | -2.30% |
| 2025-09-17 | 22.33 | 22.49 | 22.12 | 22.21 | 22.21 | qfq | 1,031,000 | 22,915,226 | -0.58% |
| 2025-09-16 | 21.65 | 22.39 | 21.50 | 22.34 | 22.34 | qfq | 1,891,530 | 41,724,771 | 3.19% |
| 2025-09-15 | 21.64 | 21.88 | 21.45 | 21.65 | 21.65 | qfq | 730,202 | 15,779,676 | 0.32% |
| 2025-09-12 | 21.70 | 21.89 | 21.55 | 21.58 | 21.58 | qfq | 1,213,940 | 26,378,874 | -0.64% |
| 2025-09-11 | 21.61 | 21.75 | 21.31 | 21.72 | 21.72 | qfq | 1,014,649 | 21,899,673 | 0.09% |
| 2025-09-10 | 21.71 | 21.92 | 21.50 | 21.70 | 21.70 | qfq | 855,900 | 18,520,352 | 0.00% |
| 2025-09-09 | 21.80 | 21.98 | 21.49 | 21.70 | 21.70 | qfq | 1,389,961 | 30,192,079 | -0.87% |
| 2025-09-08 | 21.58 | 21.95 | 21.52 | 21.89 | 21.89 | qfq | 1,777,100 | 38,571,016 | 1.53% |
| 2025-09-05 | 21.50 | 21.60 | 20.96 | 21.56 | 21.56 | qfq | 1,059,057 | 22,668,736 | 1.27% |
| 2025-09-04 | 21.25 | 21.65 | 21.06 | 21.29 | 21.29 | qfq | 1,571,210 | 33,605,134 | 0.47% |
| 2025-09-03 | 21.49 | 21.80 | 21.05 | 21.19 | 21.19 | qfq | 1,367,901 | 29,209,064 | -1.03% |
| 2025-09-02 | 21.78 | 21.95 | 20.80 | 21.41 | 21.41 | qfq | 2,039,743 | 43,448,626 | -1.97% |
| 2025-09-01 | 21.99 | 22.15 | 21.69 | 21.84 | 21.84 | qfq | 1,703,406 | 37,324,582 | 0.05% |
| 2025-08-29 | 22.10 | 22.27 | 21.41 | 21.83 | 21.83 | qfq | 2,853,666 | 62,034,151 | -1.58% |
| 2025-08-28 | 22.12 | 22.69 | 21.41 | 22.18 | 22.18 | qfq | 2,880,088 | 63,438,535 | -0.40% |
| 2025-08-27 | 23.39 | 23.55 | 22.22 | 22.27 | 22.27 | qfq | 3,824,296 | 87,437,760 | -4.63% |
| 2025-08-26 | 23.43 | 23.66 | 23.30 | 23.35 | 23.35 | qfq | 1,931,694 | 45,367,408 | -0.34% |
| 2025-08-25 | 23.57 | 23.68 | 23.33 | 23.43 | 23.43 | qfq | 2,097,481 | 49,206,933 | -0.93% |
| 2025-08-22 | 23.80 | 23.98 | 23.29 | 23.65 | 23.65 | qfq | 2,583,348 | 60,655,125 | -0.50% |
| 2025-08-21 | 23.68 | 24.02 | 23.53 | 23.77 | 23.77 | qfq | 2,396,300 | 56,935,387 | 0.21% |
| 2025-08-20 | 23.85 | 23.88 | 23.32 | 23.72 | 23.72 | qfq | 2,642,400 | 62,258,757 | -0.55% |
| 2025-08-19 | 23.30 | 24.88 | 23.30 | 23.85 | 23.85 | qfq | 5,629,129 | 135,221,472 | 2.36% |
| 2025-08-18 | 23.49 | 23.65 | 23.08 | 23.30 | 23.30 | qfq | 4,310,554 | 100,677,150 | -0.94% |
| 2025-08-15 | 23.56 | 24.40 | 23.30 | 23.52 | 23.52 | qfq | 3,365,911 | 79,636,408 | -0.25% |
| 2025-08-14 | 23.90 | 24.50 | 23.23 | 23.58 | 23.58 | qfq | 5,045,100 | 119,289,334 | -1.34% |
| 2025-08-13 | 23.79 | 23.95 | 23.19 | 23.90 | 23.90 | qfq | 3,930,337 | 92,753,435 | 0.80% |
| 2025-08-12 | 24.00 | 24.96 | 23.63 | 23.71 | 23.71 | qfq | 6,072,673 | 146,926,775 | -1.13% |
| 2025-08-11 | 23.06 | 23.99 | 22.91 | 23.98 | 23.98 | qfq | 5,048,665 | 118,979,540 | 2.39% |
| 2025-08-08 | 23.60 | 24.13 | 23.05 | 23.42 | 23.42 | qfq | 7,221,240 | 171,314,916 | 0.86% |
| 2025-08-07 | 22.59 | 23.73 | 22.59 | 23.22 | 23.22 | qfq | 3,848,006 | 88,723,546 | 2.38% |
| 2025-08-06 | 22.99 | 23.00 | 22.58 | 22.68 | 22.68 | qfq | 2,120,760 | 48,137,670 | -1.22% |
| 2025-08-05 | 22.68 | 22.96 | 22.43 | 22.96 | 22.96 | qfq | 2,650,200 | 60,273,408 | 1.41% |
| 2025-08-04 | 22.75 | 22.92 | 22.25 | 22.64 | 22.64 | qfq | 2,648,503 | 59,768,931 | -0.48% |
| 2025-08-01 | 22.00 | 22.98 | 21.85 | 22.75 | 22.75 | qfq | 3,698,500 | 83,275,247 | 3.41% |
| 2025-07-31 | 21.96 | 22.25 | 21.78 | 22.00 | 22.00 | qfq | 2,020,700 | 44,489,375 | 0.09% |
| 2025-07-30 | 22.12 | 22.19 | 21.71 | 21.98 | 21.98 | qfq | 2,157,300 | 47,437,554 | -0.18% |
| 2025-07-29 | 22.30 | 22.44 | 21.90 | 22.02 | 22.02 | qfq | 2,499,118 | 55,104,305 | -1.08% |
| 2025-07-28 | 22.54 | 22.77 | 22.20 | 22.26 | 22.26 | qfq | 3,093,800 | 69,238,812 | -1.24% |
| 2025-07-25 | 22.25 | 22.98 | 22.01 | 22.54 | 22.54 | qfq | 5,168,591 | 116,777,110 | 1.26% |
| 2025-07-24 | 21.95 | 22.36 | 21.70 | 22.26 | 22.26 | qfq | 4,506,700 | 99,044,725 | 1.41% |
| 2025-07-23 | 22.50 | 23.14 | 21.66 | 21.95 | 21.95 | qfq | 7,314,600 | 163,781,931 | 1.48% |
| 2025-07-22 | 21.79 | 22.06 | 21.52 | 21.63 | 21.63 | qfq | 2,144,021 | 46,525,757 | -0.55% |
| 2025-07-21 | 21.60 | 21.84 | 21.35 | 21.75 | 21.75 | qfq | 2,044,491 | 44,186,215 | 1.78% |
| 2025-07-18 | 21.31 | 21.41 | 21.06 | 21.37 | 21.37 | qfq | 1,099,700 | 23,342,741 | -0.05% |
| 2025-07-17 | 21.48 | 21.54 | 21.23 | 21.38 | 21.26 | qfq | 1,404,900 | 29,996,832 | -0.14% |
| 2025-07-16 | 21.28 | 21.50 | 21.09 | 21.41 | 21.29 | qfq | 1,955,100 | 41,720,522 | 0.61% |
| 2025-07-15 | 21.71 | 21.80 | 21.08 | 21.28 | 21.17 | qfq | 2,328,298 | 49,556,699 | -1.75% |
| 2025-07-14 | 21.76 | 21.81 | 21.28 | 21.66 | 21.54 | qfq | 2,590,448 | 55,604,262 | -0.09% |
| 2025-07-11 | 21.29 | 22.35 | 20.92 | 21.68 | 21.56 | qfq | 4,827,455 | 104,082,562 | 1.78% |
| 2025-07-10 | 22.00 | 22.01 | 21.30 | 21.30 | 21.19 | qfq | 3,429,200 | 73,794,398 | -2.47% |
| 2025-07-09 | 21.68 | 22.60 | 21.39 | 21.84 | 21.72 | qfq | 6,501,993 | 142,687,342 | -0.27% |
| 2025-07-08 | 21.23 | 22.50 | 21.07 | 21.90 | 21.78 | qfq | 6,476,839 | 141,065,847 | 4.53% |
| 2025-07-07 | 20.49 | 21.82 | 20.40 | 20.95 | 20.84 | qfq | 5,228,500 | 110,982,883 | 2.65% |
| 2025-07-04 | 20.59 | 20.80 | 20.30 | 20.41 | 20.30 | qfq | 1,254,900 | 25,713,789 | -0.92% |
| 2025-07-03 | 20.37 | 20.79 | 20.32 | 20.60 | 20.49 | qfq | 1,602,800 | 32,955,190 | 1.13% |
| 2025-07-02 | 20.52 | 20.58 | 20.16 | 20.37 | 20.26 | qfq | 1,210,700 | 24,664,473 | -0.15% |
| 2025-07-01 | 20.33 | 20.50 | 20.13 | 20.40 | 20.29 | qfq | 1,221,400 | 24,861,346 | 0.34% |
| 2025-06-30 | 20.14 | 20.34 | 20.08 | 20.33 | 20.22 | qfq | 1,089,200 | 22,055,865 | 1.25% |
| 2025-06-27 | 20.00 | 20.17 | 19.82 | 20.08 | 19.97 | qfq | 1,003,800 | 20,141,452 | 1.01% |
| 2025-06-26 | 19.81 | 20.23 | 19.62 | 19.88 | 19.77 | qfq | 1,312,900 | 26,169,195 | 0.86% |
| 2025-06-25 | 19.83 | 19.90 | 19.45 | 19.71 | 19.60 | qfq | 1,179,720 | 23,205,163 | -0.10% |
| 2025-06-24 | 19.14 | 19.75 | 18.93 | 19.73 | 19.62 | qfq | 1,234,740 | 24,080,295 | 3.19% |
| 2025-06-23 | 18.60 | 19.16 | 18.51 | 19.12 | 19.02 | qfq | 986,312 | 18,622,632 | 2.80% |
| 2025-06-20 | 18.84 | 19.08 | 18.56 | 18.60 | 18.50 | qfq | 792,900 | 14,877,022 | -1.27% |
| 2025-06-19 | 19.38 | 19.46 | 18.76 | 18.84 | 18.74 | qfq | 1,326,220 | 25,243,275 | -2.89% |
| 2025-06-18 | 19.64 | 19.83 | 19.16 | 19.40 | 19.30 | qfq | 979,553 | 19,011,615 | -1.72% |
| 2025-06-17 | 19.84 | 20.19 | 19.61 | 19.74 | 19.63 | qfq | 990,841 | 19,718,141 | -0.30% |
| 2025-06-16 | 19.50 | 19.98 | 19.45 | 19.80 | 19.69 | qfq | 1,157,900 | 22,908,762 | 1.02% |
| 2025-06-13 | 20.06 | 20.13 | 19.50 | 19.60 | 19.49 | qfq | 1,185,750 | 23,358,132 | -2.15% |
| 2025-06-12 | 20.08 | 20.21 | 19.88 | 20.03 | 19.92 | qfq | 903,900 | 18,109,967 | 0.05% |
| 2025-06-11 | 20.00 | 20.06 | 19.81 | 20.02 | 19.91 | qfq | 1,035,500 | 20,682,874 | 0.55% |
| 2025-06-10 | 20.28 | 20.28 | 19.70 | 19.91 | 19.80 | qfq | 1,682,600 | 33,640,634 | -0.95% |
| 2025-06-09 | 19.98 | 20.40 | 19.90 | 20.10 | 19.99 | qfq | 1,819,424 | 36,611,799 | 0.70% |
| 2025-06-06 | 19.69 | 20.15 | 19.38 | 19.96 | 19.85 | qfq | 1,958,400 | 38,897,935 | 1.68% |
| 2025-06-05 | 19.79 | 19.79 | 19.47 | 19.63 | 19.52 | qfq | 896,200 | 17,586,974 | -0.15% |
| 2025-06-04 | 19.75 | 19.82 | 19.53 | 19.66 | 19.55 | qfq | 948,700 | 18,657,672 | 0.15% |
| 2025-06-03 | 19.18 | 19.66 | 19.15 | 19.63 | 19.52 | qfq | 983,300 | 19,227,220 | 1.39% |
| 2025-05-30 | 19.53 | 19.74 | 19.27 | 19.36 | 19.26 | qfq | 727,300 | 14,152,738 | -1.33% |
| 2025-05-29 | 19.22 | 19.70 | 19.11 | 19.62 | 19.51 | qfq | 1,343,815 | 26,259,680 | 2.24% |
| 2025-05-28 | 19.30 | 19.42 | 19.07 | 19.19 | 19.09 | qfq | 723,000 | 13,899,787 | -0.83% |
| 2025-05-27 | 19.11 | 19.39 | 18.98 | 19.35 | 19.25 | qfq | 732,500 | 14,072,949 | 1.04% |
| 2025-05-26 | 19.10 | 19.27 | 18.90 | 19.15 | 19.05 | qfq | 862,000 | 16,460,055 | 0.21% |
| 2025-05-23 | 19.16 | 19.53 | 19.06 | 19.11 | 19.01 | qfq | 1,162,600 | 22,418,745 | 0.00% |
| 2025-05-22 | 19.40 | 19.59 | 19.04 | 19.11 | 19.01 | qfq | 926,700 | 17,836,885 | -1.49% |
| 2025-05-21 | 19.67 | 19.76 | 19.16 | 19.40 | 19.30 | qfq | 1,171,757 | 22,846,916 | -1.17% |
| 2025-05-20 | 19.42 | 19.65 | 19.39 | 19.63 | 19.52 | qfq | 1,042,600 | 20,392,246 | 1.08% |
| 2025-05-19 | 19.18 | 19.57 | 19.08 | 19.42 | 19.32 | qfq | 1,374,700 | 26,576,895 | 1.46% |
| 2025-05-16 | 19.02 | 19.28 | 18.95 | 19.14 | 19.04 | qfq | 951,700 | 18,253,902 | 0.05% |
| 2025-05-15 | 19.21 | 19.38 | 18.92 | 19.13 | 19.03 | qfq | 1,527,500 | 29,183,857 | -0.52% |
| 2025-05-14 | 19.68 | 19.92 | 18.98 | 19.23 | 19.13 | qfq | 2,490,200 | 48,240,167 | -0.62% |
| 2025-05-13 | 19.10 | 19.58 | 18.81 | 19.35 | 19.25 | qfq | 2,291,800 | 44,097,646 | 1.84% |
| 2025-05-12 | 19.00 | 19.13 | 18.80 | 19.00 | 18.90 | qfq | 656,000 | 12,425,574 | 0.74% |
| 2025-05-09 | 19.11 | 19.19 | 18.84 | 18.86 | 18.76 | qfq | 908,500 | 17,210,277 | -1.26% |
| 2025-05-08 | 18.75 | 19.13 | 18.70 | 19.10 | 19.00 | qfq | 869,728 | 16,495,929 | 1.87% |
| 2025-05-07 | 18.82 | 18.98 | 18.67 | 18.75 | 18.65 | qfq | 1,043,520 | 19,648,334 | 0.86% |
| 2025-05-06 | 18.46 | 18.59 | 18.34 | 18.59 | 18.49 | qfq | 1,111,520 | 20,536,392 | 1.42% |
| 2025-04-30 | 18.33 | 18.40 | 18.15 | 18.33 | 18.23 | qfq | 705,000 | 12,927,007 | 1.10% |
| 2025-04-29 | 17.78 | 18.23 | 17.61 | 18.13 | 18.03 | qfq | 1,076,800 | 19,481,854 | 1.97% |
| 2025-04-28 | 17.80 | 17.87 | 17.40 | 17.78 | 17.68 | qfq | 861,124 | 15,204,196 | -0.61% |
| 2025-04-25 | 18.03 | 18.22 | 17.80 | 17.89 | 17.79 | qfq | 815,100 | 14,635,517 | -0.61% |
| 2025-04-24 | 18.13 | 18.30 | 17.83 | 18.00 | 17.90 | qfq | 885,500 | 16,009,342 | -0.94% |
| 2025-04-23 | 17.98 | 18.20 | 17.94 | 18.17 | 18.07 | qfq | 763,400 | 13,781,526 | 1.40% |
| 2025-04-22 | 18.00 | 18.16 | 17.89 | 17.92 | 17.82 | qfq | 792,200 | 14,251,622 | -0.88% |
| 2025-04-21 | 18.00 | 18.21 | 17.73 | 18.08 | 17.98 | qfq | 931,994 | 16,785,750 | 0.11% |
| 2025-04-18 | 18.17 | 18.36 | 17.90 | 18.06 | 17.96 | qfq | 963,184 | 17,454,804 | -0.61% |
| 2025-04-17 | 17.89 | 18.39 | 17.81 | 18.17 | 18.07 | qfq | 1,110,600 | 20,251,856 | 1.34% |
| 2025-04-16 | 18.30 | 18.30 | 17.63 | 17.93 | 17.83 | qfq | 958,728 | 17,213,044 | -1.91% |
| 2025-04-15 | 18.13 | 18.38 | 18.06 | 18.28 | 18.18 | qfq | 684,428 | 12,477,742 | 0.88% |
| 2025-04-14 | 17.98 | 18.26 | 17.98 | 18.12 | 18.02 | qfq | 722,630 | 13,121,751 | 1.23% |
| 2025-04-11 | 17.80 | 18.16 | 17.65 | 17.90 | 17.80 | qfq | 1,110,100 | 19,965,178 | -0.17% |
| 2025-04-10 | 17.75 | 18.09 | 17.55 | 17.93 | 17.83 | qfq | 1,281,600 | 22,977,281 | 2.34% |
| 2025-04-09 | 16.80 | 17.70 | 15.85 | 17.52 | 17.43 | qfq | 1,747,136 | 29,435,892 | 2.28% |
| 2025-04-08 | 16.97 | 17.78 | 16.83 | 17.13 | 17.04 | qfq | 1,721,132 | 29,577,981 | 1.48% |
| 2025-04-07 | 18.80 | 19.16 | 16.12 | 16.88 | 16.79 | qfq | 2,748,732 | 48,154,052 | -13.88% |
| 2025-04-03 | 19.48 | 19.85 | 19.38 | 19.60 | 19.49 | qfq | 1,542,700 | 30,288,133 | -0.05% |
| 2025-04-02 | 19.29 | 19.73 | 19.12 | 19.61 | 19.50 | qfq | 2,134,475 | 41,596,270 | 1.34% |
| 2025-04-01 | 19.02 | 19.80 | 18.98 | 19.35 | 19.25 | qfq | 2,952,700 | 57,557,120 | 3.92% |
| 2025-03-31 | 18.86 | 18.86 | 18.41 | 18.62 | 18.52 | qfq | 893,400 | 16,601,824 | -1.38% |
| 2025-03-28 | 19.03 | 19.32 | 18.85 | 18.88 | 18.78 | qfq | 1,103,700 | 21,032,426 | -1.05% |
| 2025-03-27 | 18.93 | 19.18 | 18.54 | 19.08 | 18.98 | qfq | 1,058,300 | 20,014,119 | 0.69% |
| 2025-03-26 | 18.50 | 19.07 | 18.35 | 18.95 | 18.85 | qfq | 1,233,994 | 23,324,325 | 1.94% |
| 2025-03-25 | 18.66 | 18.70 | 18.28 | 18.59 | 18.49 | qfq | 1,007,300 | 18,650,188 | -0.59% |
| 2025-03-24 | 19.40 | 19.49 | 18.36 | 18.70 | 18.60 | qfq | 2,330,290 | 43,748,914 | -3.76% |
| 2025-03-21 | 19.67 | 19.78 | 19.31 | 19.43 | 19.33 | qfq | 1,204,368 | 23,466,573 | -0.82% |
| 2025-03-20 | 19.53 | 19.69 | 19.34 | 19.59 | 19.48 | qfq | 970,100 | 18,961,741 | 0.26% |
| 2025-03-19 | 19.69 | 19.82 | 19.49 | 19.54 | 19.43 | qfq | 943,675 | 18,545,907 | -0.66% |
| 2025-03-18 | 19.82 | 19.82 | 19.47 | 19.67 | 19.56 | qfq | 1,086,560 | 21,304,098 | 0.36% |
| 2025-03-17 | 19.58 | 19.70 | 19.40 | 19.60 | 19.49 | qfq | 1,240,154 | 24,271,856 | 0.10% |
| 2025-03-14 | 19.04 | 19.59 | 18.98 | 19.58 | 19.47 | qfq | 2,137,757 | 41,442,250 | 2.73% |
| 2025-03-13 | 19.21 | 19.28 | 18.83 | 19.06 | 18.96 | qfq | 1,118,605 | 21,267,411 | -0.83% |
| 2025-03-12 | 19.26 | 19.43 | 19.12 | 19.22 | 19.12 | qfq | 933,000 | 17,949,860 | -0.16% |
| 2025-03-11 | 19.26 | 19.29 | 19.00 | 19.25 | 19.15 | qfq | 1,035,040 | 19,815,375 | -0.67% |
| 2025-03-10 | 19.24 | 19.64 | 19.22 | 19.38 | 19.28 | qfq | 1,409,129 | 27,344,609 | 1.47% |
| 2025-03-07 | 19.33 | 19.35 | 18.96 | 19.10 | 19.00 | qfq | 1,143,566 | 21,884,575 | -1.34% |
| 2025-03-06 | 19.06 | 19.37 | 19.05 | 19.36 | 19.26 | qfq | 1,471,457 | 28,351,157 | 1.52% |
| 2025-03-05 | 19.15 | 19.35 | 18.83 | 19.07 | 18.97 | qfq | 1,083,600 | 20,558,667 | -0.52% |
| 2025-03-04 | 18.90 | 19.18 | 18.90 | 19.17 | 19.07 | qfq | 976,400 | 18,635,007 | 1.00% |
| 2025-03-03 | 19.05 | 19.35 | 18.81 | 18.98 | 18.88 | qfq | 1,724,200 | 32,982,404 | -0.16% |
| 2025-02-28 | 19.50 | 19.61 | 18.93 | 19.01 | 18.91 | qfq | 1,507,048 | 29,021,252 | -3.06% |
| 2025-02-27 | 19.33 | 19.61 | 19.10 | 19.61 | 19.50 | qfq | 2,098,743 | 40,712,290 | 1.08% |
| 2025-02-26 | 19.32 | 19.46 | 19.29 | 19.40 | 19.30 | qfq | 995,800 | 19,267,138 | 0.47% |
| 2025-02-25 | 19.36 | 19.47 | 19.23 | 19.31 | 19.21 | qfq | 1,118,100 | 21,630,649 | -0.97% |
| 2025-02-24 | 19.31 | 19.63 | 19.11 | 19.50 | 19.39 | qfq | 2,026,800 | 39,269,208 | 0.78% |
| 2025-02-21 | 19.35 | 19.61 | 19.07 | 19.35 | 19.25 | qfq | 2,057,174 | 39,735,098 | 0.00% |
| 2025-02-20 | 19.40 | 19.74 | 19.25 | 19.35 | 19.25 | qfq | 2,241,700 | 43,614,583 | 0.00% |
| 2025-02-19 | 19.18 | 19.50 | 19.03 | 19.35 | 19.25 | qfq | 2,285,435 | 44,122,675 | 0.10% |
| 2025-02-18 | 19.44 | 19.93 | 19.03 | 19.33 | 19.23 | qfq | 3,672,280 | 71,417,953 | -0.77% |
| 2025-02-17 | 18.90 | 19.58 | 18.90 | 19.48 | 19.37 | qfq | 2,783,781 | 53,703,550 | 3.51% |
| 2025-02-14 | 18.59 | 19.15 | 18.49 | 18.82 | 18.72 | qfq | 2,020,321 | 38,167,165 | 1.89% |
| 2025-02-13 | 18.72 | 18.80 | 18.44 | 18.47 | 18.37 | qfq | 1,082,025 | 20,092,363 | -1.07% |
| 2025-02-12 | 18.94 | 18.94 | 18.54 | 18.67 | 18.57 | qfq | 1,052,473 | 19,649,998 | -0.80% |
| 2025-02-11 | 19.03 | 19.03 | 18.62 | 18.82 | 18.72 | qfq | 946,100 | 17,752,524 | -0.69% |
| 2025-02-10 | 18.66 | 19.03 | 18.61 | 18.95 | 18.85 | qfq | 1,423,274 | 26,780,533 | 2.21% |
| 2025-02-07 | 18.58 | 18.85 | 18.43 | 18.54 | 18.44 | qfq | 1,683,524 | 31,473,617 | -0.11% |
| 2025-02-06 | 18.38 | 18.56 | 18.26 | 18.56 | 18.46 | qfq | 1,188,943 | 21,945,837 | 0.98% |
| 2025-02-05 | 18.17 | 18.45 | 18.17 | 18.38 | 18.28 | qfq | 1,110,187 | 20,392,291 | 1.55% |
| 2025-01-27 | 18.25 | 18.43 | 18.03 | 18.10 | 18.00 | qfq | 948,330 | 17,318,970 | 0.00% |
| 2025-01-24 | 17.99 | 18.12 | 17.60 | 18.10 | 18.00 | qfq | 1,358,056 | 24,284,956 | 0.72% |
| 2025-01-23 | 18.06 | 18.24 | 17.92 | 17.97 | 17.87 | qfq | 1,299,192 | 23,479,899 | 0.17% |
| 2025-01-22 | 18.43 | 18.43 | 17.88 | 17.94 | 17.84 | qfq | 1,162,100 | 21,023,835 | -1.16% |
| 2025-01-21 | 18.37 | 18.57 | 18.04 | 18.15 | 18.05 | qfq | 1,262,700 | 22,983,327 | -1.52% |
| 2025-01-20 | 18.50 | 18.76 | 18.30 | 18.43 | 18.33 | qfq | 1,547,600 | 28,644,776 | -0.16% |
| 2025-01-17 | 18.29 | 18.49 | 18.10 | 18.46 | 18.36 | qfq | 1,127,188 | 20,708,417 | 0.33% |
| 2025-01-16 | 18.21 | 18.50 | 18.18 | 18.40 | 18.30 | qfq | 1,676,700 | 30,825,610 | 0.33% |
| 2025-01-15 | 18.33 | 18.41 | 17.92 | 18.34 | 18.24 | qfq | 1,437,100 | 26,078,361 | 0.00% |
| 2025-01-14 | 18.00 | 18.34 | 17.84 | 18.34 | 18.24 | qfq | 1,677,000 | 30,472,729 | 2.57% |
| 2025-01-13 | 17.19 | 17.98 | 17.03 | 17.88 | 17.78 | qfq | 1,072,591 | 18,861,106 | 2.88% |
| 2025-01-10 | 17.80 | 18.05 | 17.37 | 17.38 | 17.29 | qfq | 881,794 | 15,590,729 | -2.36% |
| 2025-01-09 | 17.88 | 17.88 | 17.48 | 17.80 | 17.70 | qfq | 1,264,800 | 22,418,432 | 0.62% |
| 2025-01-08 | 17.49 | 17.72 | 17.08 | 17.69 | 17.59 | qfq | 1,306,650 | 22,831,819 | 0.86% |
| 2025-01-07 | 17.30 | 17.57 | 17.04 | 17.54 | 17.45 | qfq | 1,070,600 | 18,514,592 | 1.45% |
| 2025-01-06 | 16.95 | 17.55 | 16.77 | 17.29 | 17.20 | qfq | 1,111,366 | 19,205,024 | 0.99% |
| 2025-01-03 | 17.86 | 17.94 | 17.07 | 17.12 | 17.03 | qfq | 1,341,066 | 23,507,013 | -3.60% |
| 2025-01-02 | 17.93 | 18.30 | 17.61 | 17.76 | 17.66 | qfq | 1,390,654 | 24,970,953 | -1.22% |
| 2024-12-31 | 18.32 | 18.50 | 17.92 | 17.98 | 17.88 | qfq | 1,119,884 | 20,316,293 | -2.02% |
| 2024-12-30 | 18.40 | 18.58 | 17.92 | 18.35 | 18.25 | qfq | 1,396,914 | 25,607,903 | -1.18% |
| 2024-12-27 | 18.43 | 18.75 | 18.37 | 18.57 | 18.47 | qfq | 1,023,878 | 19,081,380 | 0.60% |
| 2024-12-26 | 18.39 | 18.70 | 18.21 | 18.46 | 18.36 | qfq | 1,230,167 | 22,808,794 | 0.76% |
| 2024-12-25 | 18.87 | 18.94 | 18.18 | 18.32 | 18.22 | qfq | 1,393,300 | 25,701,428 | -2.40% |
| 2024-12-24 | 18.85 | 18.95 | 18.36 | 18.77 | 18.67 | qfq | 1,143,800 | 21,328,755 | 0.43% |
| 2024-12-23 | 19.75 | 19.82 | 18.64 | 18.69 | 18.59 | qfq | 1,944,536 | 37,225,181 | -5.65% |
| 2024-12-20 | 19.48 | 20.02 | 19.41 | 19.81 | 19.70 | qfq | 1,333,300 | 26,420,502 | 1.69% |
| 2024-12-19 | 19.42 | 19.64 | 19.25 | 19.48 | 19.37 | qfq | 1,628,463 | 31,655,049 | -1.17% |
| 2024-12-18 | 19.90 | 20.00 | 19.25 | 19.71 | 19.49 | qfq | 1,586,709 | 31,235,281 | -0.25% |
| 2024-12-17 | 20.70 | 20.84 | 19.62 | 19.76 | 19.54 | qfq | 2,568,337 | 51,540,137 | -4.54% |
| 2024-12-16 | 20.79 | 21.04 | 20.56 | 20.70 | 20.46 | qfq | 1,634,841 | 34,026,786 | -0.14% |
| 2024-12-13 | 21.21 | 21.31 | 20.69 | 20.73 | 20.49 | qfq | 2,502,806 | 52,464,065 | -2.31% |
| 2024-12-12 | 20.80 | 21.25 | 20.79 | 21.22 | 20.98 | qfq | 2,845,208 | 59,802,233 | 1.92% |
| 2024-12-11 | 20.68 | 20.87 | 20.64 | 20.82 | 20.58 | qfq | 1,782,816 | 36,994,141 | 0.58% |
| 2024-12-10 | 21.24 | 21.33 | 20.70 | 20.70 | 20.46 | qfq | 2,815,084 | 59,016,583 | -0.10% |
| 2024-12-09 | 20.76 | 21.08 | 20.56 | 20.72 | 20.48 | qfq | 2,017,230 | 41,974,427 | -0.19% |
| 2024-12-06 | 20.77 | 21.19 | 20.43 | 20.76 | 20.52 | qfq | 2,377,195 | 49,230,248 | 0.29% |
| 2024-12-05 | 20.59 | 20.87 | 20.52 | 20.70 | 20.46 | qfq | 1,821,470 | 37,737,291 | 0.63% |
| 2024-12-04 | 21.08 | 21.08 | 20.35 | 20.57 | 20.34 | qfq | 2,537,800 | 52,681,790 | -2.65% |
| 2024-12-03 | 21.57 | 21.57 | 20.96 | 21.13 | 20.89 | qfq | 3,880,984 | 82,317,177 | -2.13% |
| 2024-12-02 | 21.66 | 21.78 | 21.26 | 21.59 | 21.34 | qfq | 6,085,407 | 130,916,398 | 0.00% |
| 2024-11-29 | 20.69 | 21.88 | 20.61 | 21.59 | 21.34 | qfq | 6,943,271 | 147,749,058 | 3.85% |
| 2024-11-28 | 20.80 | 21.20 | 20.60 | 20.79 | 20.55 | qfq | 3,134,447 | 65,316,358 | -0.19% |
| 2024-11-27 | 20.82 | 20.94 | 20.12 | 20.83 | 20.59 | qfq | 3,210,105 | 65,926,625 | -1.51% |
| 2024-11-26 | 20.80 | 21.99 | 20.65 | 21.15 | 20.91 | qfq | 5,443,227 | 116,049,613 | 1.10% |
| 2024-11-25 | 20.38 | 21.00 | 20.12 | 20.92 | 20.68 | qfq | 3,411,847 | 70,088,959 | 3.62% |
| 2024-11-22 | 21.03 | 21.99 | 20.16 | 20.19 | 19.96 | qfq | 4,985,124 | 104,263,758 | -5.21% |
| 2024-11-21 | 20.58 | 21.98 | 20.45 | 21.30 | 21.06 | qfq | 6,338,211 | 133,047,629 | 3.10% |
| 2024-11-20 | 19.92 | 20.67 | 19.78 | 20.66 | 20.42 | qfq | 3,083,211 | 62,699,508 | 3.82% |
| 2024-11-19 | 19.48 | 19.90 | 19.36 | 19.90 | 19.67 | qfq | 1,672,252 | 32,871,640 | 2.52% |
| 2024-11-18 | 20.00 | 20.45 | 19.30 | 19.41 | 19.19 | qfq | 2,856,952 | 56,529,551 | -2.76% |
| 2024-11-15 | 20.00 | 20.76 | 19.80 | 19.96 | 19.73 | qfq | 3,542,313 | 71,435,095 | 0.15% |
| 2024-11-14 | 20.77 | 20.77 | 19.89 | 19.93 | 19.70 | qfq | 2,212,630 | 44,785,757 | -3.25% |
| 2024-11-13 | 20.66 | 20.88 | 20.02 | 20.60 | 20.37 | qfq | 2,536,992 | 51,839,700 | -0.29% |
| 2024-11-12 | 20.69 | 21.37 | 20.39 | 20.66 | 20.42 | qfq | 3,809,972 | 79,570,196 | -0.14% |
| 2024-11-11 | 19.92 | 20.70 | 19.84 | 20.69 | 20.45 | qfq | 3,872,557 | 79,003,135 | 3.50% |
| 2024-11-08 | 20.02 | 20.20 | 19.75 | 19.99 | 19.76 | qfq | 3,193,325 | 63,800,389 | 0.65% |
| 2024-11-07 | 19.48 | 19.87 | 19.32 | 19.86 | 19.63 | qfq | 2,710,419 | 53,424,723 | 1.64% |
| 2024-11-06 | 19.60 | 19.73 | 19.33 | 19.54 | 19.32 | qfq | 2,754,533 | 53,836,636 | 0.00% |
| 2024-11-05 | 19.38 | 19.57 | 19.12 | 19.54 | 19.32 | qfq | 2,324,630 | 45,099,684 | 3.06% |
| 2024-11-04 | 18.40 | 18.96 | 18.39 | 18.96 | 18.74 | qfq | 1,268,764 | 23,807,115 | 2.76% |
| 2024-11-01 | 19.15 | 19.15 | 18.40 | 18.45 | 18.24 | qfq | 1,595,144 | 29,779,269 | -3.40% |
| 2024-10-31 | 18.94 | 19.31 | 18.88 | 19.10 | 18.88 | qfq | 1,284,200 | 24,548,744 | 0.79% |
| 2024-10-30 | 19.29 | 19.36 | 18.71 | 18.95 | 18.73 | qfq | 1,597,800 | 30,405,300 | -1.46% |
| 2024-10-29 | 20.05 | 20.30 | 19.20 | 19.23 | 19.01 | qfq | 2,357,135 | 46,040,188 | -3.85% |
| 2024-10-28 | 19.57 | 20.03 | 19.43 | 20.00 | 19.77 | qfq | 2,292,834 | 45,399,176 | 2.20% |
| 2024-10-25 | 19.19 | 19.58 | 19.19 | 19.57 | 19.35 | qfq | 2,072,491 | 40,271,547 | 1.98% |
| 2024-10-24 | 19.33 | 19.50 | 19.16 | 19.19 | 18.97 | qfq | 1,534,000 | 29,626,382 | -0.83% |
| 2024-10-23 | 19.50 | 19.59 | 19.29 | 19.35 | 19.13 | qfq | 2,365,628 | 46,002,886 | -1.02% |
| 2024-10-22 | 19.35 | 19.65 | 19.20 | 19.55 | 19.33 | qfq | 2,458,978 | 47,846,069 | 0.46% |
| 2024-10-21 | 19.14 | 19.79 | 18.90 | 19.46 | 19.24 | qfq | 3,568,214 | 68,840,012 | 0.93% |
| 2024-10-18 | 18.66 | 19.50 | 18.51 | 19.28 | 19.06 | qfq | 3,676,903 | 69,871,613 | 2.12% |
| 2024-10-17 | 19.30 | 19.60 | 18.71 | 18.88 | 18.67 | qfq | 3,711,998 | 70,745,479 | -3.18% |
| 2024-10-16 | 18.33 | 20.50 | 18.10 | 19.50 | 19.28 | qfq | 4,904,731 | 94,588,603 | 5.58% |
| 2024-10-15 | 18.66 | 18.87 | 18.35 | 18.47 | 18.26 | qfq | 1,854,331 | 34,554,793 | -0.86% |
| 2024-10-14 | 18.46 | 18.69 | 17.97 | 18.63 | 18.42 | qfq | 2,106,702 | 38,682,620 | 2.36% |
| 2024-10-11 | 19.03 | 19.20 | 18.04 | 18.20 | 17.99 | qfq | 2,147,381 | 39,542,461 | -4.36% |
| 2024-10-10 | 18.96 | 19.70 | 18.83 | 19.03 | 18.81 | qfq | 2,921,199 | 56,251,371 | 0.69% |
| 2024-10-09 | 20.80 | 20.90 | 18.90 | 18.90 | 18.68 | qfq | 4,335,648 | 86,624,417 | -12.42% |
| 2024-10-08 | 22.90 | 23.35 | 20.11 | 21.58 | 21.33 | qfq | 7,564,528 | 164,462,002 | 8.66% |
| 2024-09-30 | 18.50 | 20.08 | 17.88 | 19.86 | 19.63 | qfq | 5,880,593 | 112,757,620 | 13.62% |
| 2024-09-27 | 17.01 | 17.69 | 16.64 | 17.48 | 17.28 | qfq | 2,337,500 | 40,396,383 | 5.43% |
| 2024-09-26 | 16.35 | 16.58 | 16.11 | 16.58 | 16.39 | qfq | 1,206,353 | 19,748,383 | 2.35% |
| 2024-09-25 | 16.25 | 16.50 | 16.13 | 16.20 | 16.02 | qfq | 1,530,577 | 25,030,652 | 0.75% |
| 2024-09-24 | 15.87 | 16.10 | 15.63 | 16.08 | 15.90 | qfq | 952,384 | 15,138,057 | 3.08% |
| 2024-09-23 | 15.63 | 15.84 | 15.52 | 15.60 | 15.42 | qfq | 484,700 | 7,611,293 | 0.13% |
| 2024-09-20 | 15.79 | 15.89 | 15.50 | 15.58 | 15.40 | qfq | 778,135 | 12,156,010 | -1.27% |
| 2024-09-19 | 15.48 | 15.94 | 15.48 | 15.78 | 15.60 | qfq | 814,700 | 12,846,421 | 2.00% |
| 2024-09-18 | 16.00 | 16.00 | 15.37 | 15.47 | 15.29 | qfq | 779,351 | 12,104,154 | -2.77% |
| 2024-09-13 | 15.89 | 16.27 | 15.84 | 15.91 | 15.73 | qfq | 1,076,814 | 17,245,435 | -0.81% |
| 2024-09-12 | 16.48 | 16.63 | 16.03 | 16.04 | 15.86 | qfq | 1,006,947 | 16,431,698 | -2.14% |
| 2024-09-11 | 16.41 | 16.59 | 16.35 | 16.39 | 16.20 | qfq | 1,083,188 | 17,807,261 | -1.15% |
| 2024-09-10 | 17.10 | 17.25 | 16.29 | 16.58 | 16.39 | qfq | 2,302,630 | 38,238,214 | -3.15% |
| 2024-09-09 | 16.65 | 17.68 | 16.65 | 17.12 | 16.93 | qfq | 3,001,852 | 51,482,976 | 2.82% |
| 2024-09-06 | 16.80 | 17.75 | 16.55 | 16.65 | 16.46 | qfq | 2,674,642 | 45,775,703 | -0.72% |
| 2024-09-05 | 16.58 | 16.81 | 16.58 | 16.77 | 16.58 | qfq | 455,894 | 7,630,895 | 1.08% |
| 2024-09-04 | 16.75 | 16.85 | 16.53 | 16.59 | 16.40 | qfq | 508,931 | 8,475,563 | -0.96% |
| 2024-09-03 | 16.63 | 16.85 | 16.52 | 16.75 | 16.56 | qfq | 480,700 | 8,039,408 | 0.72% |
| 2024-09-02 | 17.09 | 17.29 | 16.55 | 16.63 | 16.44 | qfq | 1,016,400 | 17,085,249 | -2.58% |
| 2024-08-30 | 16.95 | 17.40 | 16.90 | 17.07 | 16.88 | qfq | 1,202,030 | 20,644,880 | 1.01% |
| 2024-08-29 | 16.72 | 17.04 | 16.44 | 16.90 | 16.71 | qfq | 802,700 | 13,527,964 | 0.72% |
| 2024-08-28 | 16.96 | 17.01 | 16.42 | 16.78 | 16.59 | qfq | 1,665,259 | 27,858,727 | -3.01% |
| 2024-08-27 | 17.20 | 17.43 | 17.10 | 17.30 | 17.10 | qfq | 685,624 | 11,837,170 | 0.58% |
| 2024-08-26 | 17.00 | 17.27 | 16.88 | 17.20 | 17.00 | qfq | 668,930 | 11,463,134 | 1.36% |
| 2024-08-23 | 17.03 | 17.08 | 16.60 | 16.97 | 16.78 | qfq | 654,774 | 11,046,025 | -0.70% |
| 2024-08-22 | 17.31 | 17.49 | 17.07 | 17.09 | 16.90 | qfq | 533,555 | 9,179,926 | -0.98% |
| 2024-08-21 | 17.43 | 17.53 | 17.26 | 17.26 | 17.06 | qfq | 552,402 | 9,582,428 | -0.98% |
| 2024-08-20 | 18.00 | 18.00 | 17.32 | 17.43 | 17.23 | qfq | 1,062,856 | 18,671,247 | -2.73% |
| 2024-08-19 | 18.52 | 18.52 | 17.90 | 17.92 | 17.72 | qfq | 1,420,261 | 25,811,530 | -3.29% |
| 2024-08-16 | 18.31 | 18.64 | 18.15 | 18.53 | 18.32 | qfq | 1,423,760 | 26,195,172 | 1.20% |
| 2024-08-15 | 18.47 | 18.55 | 18.16 | 18.31 | 18.10 | qfq | 1,119,460 | 20,568,171 | -0.44% |
| 2024-08-14 | 18.51 | 18.53 | 18.28 | 18.39 | 18.18 | qfq | 793,534 | 14,580,815 | -0.43% |
| 2024-08-13 | 18.97 | 18.97 | 18.21 | 18.47 | 18.26 | qfq | 2,078,902 | 38,410,188 | -2.94% |
| 2024-08-12 | 18.89 | 19.46 | 18.40 | 19.03 | 18.81 | qfq | 2,573,443 | 48,809,712 | -0.89% |
| 2024-08-09 | 19.00 | 20.90 | 19.00 | 19.20 | 18.98 | qfq | 3,959,732 | 78,169,649 | 1.69% |
| 2024-08-08 | 18.79 | 19.32 | 18.78 | 18.88 | 18.67 | qfq | 968,230 | 18,449,052 | -0.05% |
| 2024-08-07 | 19.15 | 19.18 | 18.85 | 18.89 | 18.68 | qfq | 722,030 | 13,721,153 | -1.36% |
| 2024-08-06 | 18.85 | 19.20 | 18.52 | 19.15 | 18.93 | qfq | 1,203,797 | 22,773,225 | 3.85% |
| 2024-08-05 | 18.67 | 19.17 | 18.36 | 18.44 | 18.23 | qfq | 1,333,468 | 25,085,728 | -3.20% |
| 2024-08-02 | 19.89 | 20.55 | 19.01 | 19.05 | 18.83 | qfq | 2,615,860 | 51,376,548 | -2.56% |
| 2024-08-01 | 19.29 | 19.69 | 19.22 | 19.55 | 19.33 | qfq | 1,369,724 | 26,750,928 | 1.51% |
| 2024-07-31 | 18.85 | 19.38 | 18.56 | 19.26 | 19.04 | qfq | 1,162,444 | 22,238,739 | 2.23% |
| 2024-07-30 | 18.83 | 19.06 | 18.63 | 18.84 | 18.63 | qfq | 658,560 | 12,412,489 | 0.05% |
| 2024-07-29 | 19.16 | 19.16 | 18.70 | 18.83 | 18.62 | qfq | 804,634 | 15,159,275 | -1.47% |
| 2024-07-26 | 18.79 | 19.36 | 18.65 | 19.11 | 18.89 | qfq | 1,442,556 | 27,599,030 | 1.16% |
| 2024-07-25 | 19.79 | 19.79 | 18.23 | 18.89 | 18.68 | qfq | 2,095,300 | 39,567,697 | -4.55% |
| 2024-07-24 | 20.00 | 20.20 | 19.63 | 19.79 | 19.56 | qfq | 832,178 | 16,530,449 | -1.54% |
| 2024-07-23 | 21.10 | 21.10 | 20.02 | 20.10 | 19.87 | qfq | 1,463,300 | 30,006,211 | -4.74% |
| 2024-07-22 | 20.50 | 21.10 | 20.32 | 21.10 | 20.86 | qfq | 1,654,800 | 34,663,598 | 2.78% |
| 2024-07-19 | 20.62 | 20.67 | 20.20 | 20.53 | 20.30 | qfq | 1,153,500 | 23,639,327 | -0.53% |
| 2024-07-18 | 19.99 | 20.80 | 19.83 | 20.64 | 20.41 | qfq | 1,646,648 | 33,528,122 | 1.23% |
| 2024-07-17 | 20.66 | 21.14 | 20.25 | 20.39 | 20.16 | qfq | 1,821,019 | 37,268,232 | -1.97% |
| 2024-07-16 | 19.91 | 21.45 | 19.87 | 20.80 | 20.56 | qfq | 4,729,622 | 98,561,452 | 3.74% |
| 2024-07-15 | 20.10 | 20.30 | 19.84 | 20.05 | 19.82 | qfq | 1,461,682 | 29,235,867 | -1.47% |
| 2024-07-12 | 19.40 | 20.38 | 19.38 | 20.35 | 20.12 | qfq | 2,218,477 | 44,320,452 | 4.47% |
| 2024-07-11 | 18.96 | 19.54 | 18.92 | 19.48 | 19.26 | qfq | 1,389,704 | 26,810,508 | 4.51% |
| 2024-07-10 | 18.60 | 19.08 | 18.42 | 18.64 | 18.43 | qfq | 726,104 | 13,690,481 | -0.75% |
| 2024-07-09 | 18.36 | 18.84 | 18.02 | 18.78 | 18.57 | qfq | 987,326 | 18,218,235 | 1.79% |
| 2024-07-08 | 18.99 | 19.22 | 18.32 | 18.45 | 18.24 | qfq | 996,448 | 18,615,315 | -3.86% |
| 2024-07-05 | 18.19 | 19.20 | 17.96 | 19.19 | 18.97 | qfq | 1,208,206 | 22,730,227 | 4.63% |
| 2024-07-04 | 19.07 | 19.21 | 18.33 | 18.34 | 18.13 | qfq | 1,077,370 | 20,068,788 | -4.13% |
| 2024-07-03 | 19.37 | 19.40 | 18.92 | 19.13 | 18.91 | qfq | 846,697 | 16,189,025 | -1.24% |
| 2024-07-02 | 19.15 | 19.39 | 19.05 | 19.37 | 19.15 | qfq | 1,027,461 | 19,802,341 | 1.15% |
| 2024-07-01 | 19.28 | 19.39 | 18.62 | 19.15 | 18.93 | qfq | 1,056,530 | 20,008,200 | 0.05% |
| 2024-06-28 | 18.95 | 19.60 | 18.95 | 19.14 | 18.92 | qfq | 1,080,823 | 20,905,038 | 0.90% |
| 2024-06-27 | 19.29 | 19.53 | 18.92 | 18.97 | 18.75 | qfq | 1,172,098 | 22,530,090 | -1.56% |
| 2024-06-26 | 18.36 | 19.32 | 18.10 | 19.27 | 19.05 | qfq | 1,389,845 | 26,335,259 | 5.01% |
| 2024-06-25 | 18.08 | 18.56 | 18.00 | 18.35 | 18.14 | qfq | 1,063,473 | 19,489,865 | 1.72% |
| 2024-06-24 | 19.04 | 19.04 | 17.96 | 18.04 | 17.83 | qfq | 1,314,078 | 24,021,264 | -5.70% |
| 2024-06-21 | 19.06 | 19.49 | 18.53 | 19.13 | 18.91 | qfq | 1,136,145 | 21,594,636 | -0.42% |
| 2024-06-20 | 19.40 | 20.39 | 19.11 | 19.21 | 18.99 | qfq | 1,452,866 | 28,560,024 | -1.54% |
| 2024-06-19 | 19.46 | 19.74 | 19.33 | 19.51 | 19.29 | qfq | 844,838 | 16,524,739 | -0.56% |
| 2024-06-18 | 19.31 | 19.74 | 19.31 | 19.62 | 19.14 | qfq | 689,524 | 13,526,969 | 1.19% |
| 2024-06-17 | 19.53 | 19.63 | 19.22 | 19.39 | 18.92 | qfq | 687,106 | 13,333,249 | -0.97% |
| 2024-06-14 | 19.84 | 19.95 | 19.54 | 19.58 | 19.10 | qfq | 798,824 | 15,657,404 | -1.31% |
| 2024-06-13 | 19.77 | 20.09 | 19.36 | 19.84 | 19.36 | qfq | 1,271,610 | 25,118,149 | 0.97% |
| 2024-06-12 | 19.15 | 19.97 | 19.08 | 19.65 | 19.17 | qfq | 1,269,568 | 24,937,705 | 2.02% |
| 2024-06-11 | 18.90 | 19.36 | 18.45 | 19.26 | 18.79 | qfq | 1,380,030 | 26,096,406 | 1.48% |
| 2024-06-07 | 18.45 | 18.98 | 18.45 | 18.98 | 18.52 | qfq | 1,462,146 | 27,506,945 | 4.46% |
| 2024-06-06 | 19.46 | 19.49 | 17.93 | 18.17 | 17.73 | qfq | 1,672,974 | 30,977,276 | -5.71% |
| 2024-06-05 | 19.85 | 19.96 | 19.23 | 19.27 | 18.80 | qfq | 1,193,300 | 23,337,066 | -3.02% |
| 2024-06-04 | 20.45 | 20.47 | 19.59 | 19.87 | 19.39 | qfq | 1,367,220 | 27,169,127 | -2.93% |
| 2024-06-03 | 21.08 | 21.14 | 20.23 | 20.47 | 19.97 | qfq | 1,335,415 | 27,573,789 | -3.35% |
| 2024-05-31 | 20.74 | 21.28 | 20.60 | 21.18 | 20.67 | qfq | 1,025,744 | 21,625,613 | 2.32% |
| 2024-05-30 | 20.98 | 21.17 | 20.61 | 20.70 | 20.20 | qfq | 907,704 | 18,897,276 | -1.57% |
| 2024-05-29 | 20.58 | 21.19 | 20.43 | 21.03 | 20.52 | qfq | 1,120,226 | 23,471,996 | 1.94% |
| 2024-05-28 | 21.00 | 21.00 | 20.58 | 20.63 | 20.13 | qfq | 1,133,873 | 23,455,810 | -1.81% |
| 2024-05-27 | 20.94 | 21.13 | 20.59 | 21.01 | 20.50 | qfq | 1,194,596 | 24,889,074 | 0.38% |
| 2024-05-24 | 21.29 | 21.45 | 20.84 | 20.93 | 20.42 | qfq | 1,625,414 | 34,316,960 | -2.01% |
| 2024-05-23 | 21.40 | 22.13 | 21.12 | 21.36 | 20.84 | qfq | 2,631,780 | 56,979,450 | -0.88% |
| 2024-05-22 | 21.33 | 21.62 | 21.21 | 21.55 | 21.03 | qfq | 953,962 | 20,447,811 | 1.60% |
| 2024-05-21 | 21.58 | 21.66 | 21.10 | 21.21 | 20.70 | qfq | 1,010,448 | 21,476,707 | -1.71% |
| 2024-05-20 | 21.66 | 21.70 | 21.41 | 21.58 | 21.06 | qfq | 1,054,900 | 22,722,760 | -0.14% |
| 2024-05-17 | 21.36 | 21.62 | 21.20 | 21.61 | 21.09 | qfq | 1,115,600 | 23,888,181 | 1.17% |
| 2024-05-16 | 21.45 | 21.61 | 21.28 | 21.36 | 20.84 | qfq | 1,235,292 | 26,461,415 | -0.19% |
| 2024-05-15 | 21.41 | 21.74 | 21.18 | 21.40 | 20.88 | qfq | 1,226,034 | 26,248,931 | -0.60% |
| 2024-05-14 | 21.52 | 21.86 | 21.40 | 21.53 | 21.01 | qfq | 1,224,193 | 26,459,216 | 0.42% |
| 2024-05-13 | 21.87 | 22.10 | 21.36 | 21.44 | 20.92 | qfq | 1,749,734 | 37,783,602 | -1.97% |
| 2024-05-10 | 22.46 | 22.98 | 21.79 | 21.87 | 21.34 | qfq | 2,552,807 | 56,493,647 | -2.93% |
| 2024-05-09 | 22.60 | 23.36 | 22.11 | 22.53 | 21.98 | qfq | 3,389,822 | 77,162,475 | -0.62% |
| 2024-05-08 | 21.92 | 23.20 | 21.91 | 22.67 | 22.12 | qfq | 3,734,658 | 84,357,662 | -0.09% |
| 2024-05-07 | 22.88 | 23.50 | 22.47 | 22.69 | 22.14 | qfq | 4,001,571 | 91,394,281 | 3.14% |
| 2024-05-06 | 21.75 | 22.15 | 21.51 | 22.00 | 21.47 | qfq | 2,130,121 | 46,591,862 | 2.95% |
| 2024-04-30 | 21.68 | 21.75 | 21.20 | 21.37 | 20.85 | qfq | 1,630,113 | 34,967,503 | -0.97% |
| 2024-04-29 | 21.63 | 21.91 | 21.28 | 21.58 | 21.06 | qfq | 2,342,134 | 50,602,698 | 0.84% |
| 2024-04-26 | 21.00 | 21.40 | 20.67 | 21.40 | 20.88 | qfq | 1,773,262 | 37,347,956 | 2.93% |
| 2024-04-25 | 20.51 | 21.19 | 20.36 | 20.79 | 20.29 | qfq | 1,718,636 | 35,774,078 | 0.73% |
| 2024-04-24 | 20.15 | 20.77 | 20.04 | 20.64 | 20.14 | qfq | 1,956,718 | 39,879,888 | 3.88% |
| 2024-04-23 | 19.35 | 19.97 | 19.35 | 19.87 | 19.39 | qfq | 1,555,213 | 30,676,738 | 2.16% |
| 2024-04-22 | 19.22 | 19.69 | 18.50 | 19.45 | 18.98 | qfq | 1,355,483 | 26,145,037 | 1.20% |
| 2024-04-19 | 19.09 | 19.59 | 18.70 | 19.22 | 18.75 | qfq | 1,490,488 | 28,780,062 | 0.58% |
| 2024-04-18 | 19.24 | 19.53 | 18.62 | 19.11 | 18.65 | qfq | 1,536,624 | 29,376,745 | -0.10% |
| 2024-04-17 | 18.25 | 19.26 | 18.00 | 19.13 | 18.67 | qfq | 1,972,118 | 37,286,481 | 8.20% |
| 2024-04-16 | 19.52 | 19.82 | 17.64 | 17.68 | 17.25 | qfq | 2,012,500 | 36,675,420 | -9.43% |
| 2024-04-15 | 20.86 | 21.10 | 19.10 | 19.52 | 19.05 | qfq | 2,314,014 | 46,217,384 | -7.84% |
| 2024-04-12 | 20.87 | 22.01 | 20.67 | 21.18 | 20.67 | qfq | 1,940,490 | 41,316,849 | 1.53% |
| 2024-04-11 | 20.68 | 21.28 | 20.50 | 20.86 | 20.35 | qfq | 869,877 | 18,215,265 | 0.29% |
| 2024-04-10 | 21.48 | 21.51 | 20.53 | 20.80 | 20.29 | qfq | 1,082,927 | 22,651,766 | -3.35% |
| 2024-04-09 | 20.74 | 21.58 | 20.74 | 21.52 | 21.00 | qfq | 1,260,784 | 26,788,850 | 3.46% |
| 2024-04-08 | 21.47 | 21.83 | 20.71 | 20.80 | 20.29 | qfq | 1,775,541 | 37,389,807 | -4.94% |
| 2024-04-03 | 21.99 | 22.29 | 21.43 | 21.88 | 21.35 | qfq | 1,483,474 | 32,333,277 | -1.04% |
| 2024-04-02 | 22.45 | 22.58 | 22.00 | 22.11 | 21.57 | qfq | 1,859,868 | 41,308,634 | -1.65% |
| 2024-04-01 | 21.88 | 22.52 | 21.80 | 22.48 | 21.93 | qfq | 1,785,074 | 39,735,401 | 3.17% |
| 2024-03-29 | 21.96 | 21.99 | 21.43 | 21.79 | 21.26 | qfq | 1,556,359 | 33,812,076 | 0.32% |
| 2024-03-28 | 20.90 | 22.08 | 20.70 | 21.72 | 21.19 | qfq | 3,100,216 | 66,946,255 | 4.37% |
| 2024-03-27 | 21.35 | 21.98 | 20.70 | 20.81 | 20.30 | qfq | 2,065,594 | 44,258,304 | -2.98% |
| 2024-03-26 | 21.51 | 21.81 | 20.96 | 21.45 | 20.93 | qfq | 2,214,689 | 47,405,009 | -0.79% |
| 2024-03-25 | 22.91 | 23.00 | 21.58 | 21.62 | 21.10 | qfq | 2,987,356 | 66,263,075 | -5.71% |
| 2024-03-22 | 23.90 | 23.95 | 22.71 | 22.93 | 22.37 | qfq | 3,887,206 | 90,078,197 | -5.13% |
| 2024-03-21 | 24.69 | 24.80 | 23.96 | 24.17 | 23.58 | qfq | 5,585,091 | 135,739,870 | -4.05% |
| 2024-03-20 | 23.22 | 26.87 | 22.81 | 25.19 | 24.58 | qfq | 6,471,545 | 159,948,091 | 7.05% |
| 2024-03-19 | 23.07 | 24.42 | 23.07 | 23.53 | 22.96 | qfq | 3,639,471 | 86,310,923 | 1.69% |
| 2024-03-18 | 22.50 | 23.79 | 22.21 | 23.14 | 22.58 | qfq | 2,893,197 | 66,403,172 | 3.12% |
| 2024-03-15 | 21.61 | 22.47 | 21.50 | 22.44 | 21.90 | qfq | 2,501,673 | 55,467,738 | 3.27% |
| 2024-03-14 | 21.92 | 22.44 | 21.41 | 21.73 | 21.20 | qfq | 1,801,016 | 39,550,232 | -0.82% |
| 2024-03-13 | 22.22 | 22.46 | 21.67 | 21.91 | 21.38 | qfq | 1,650,442 | 36,120,890 | -1.62% |
| 2024-03-12 | 21.69 | 22.39 | 21.69 | 22.27 | 21.73 | qfq | 2,212,684 | 48,954,625 | 2.77% |
| 2024-03-11 | 20.89 | 21.68 | 20.80 | 21.67 | 21.14 | qfq | 1,710,026 | 36,406,976 | 3.04% |
| 2024-03-08 | 20.91 | 21.35 | 20.57 | 21.03 | 20.52 | qfq | 1,569,166 | 32,793,000 | -0.52% |
| 2024-03-07 | 21.09 | 22.18 | 20.98 | 21.14 | 20.63 | qfq | 1,777,931 | 38,276,510 | 0.28% |
| 2024-03-06 | 20.73 | 21.32 | 20.56 | 21.08 | 20.57 | qfq | 1,167,424 | 24,431,717 | 1.69% |
| 2024-03-05 | 21.40 | 21.50 | 20.58 | 20.73 | 20.23 | qfq | 1,531,918 | 32,000,913 | -3.85% |
| 2024-03-04 | 21.29 | 21.88 | 21.06 | 21.56 | 21.04 | qfq | 1,624,084 | 34,821,193 | 1.17% |
| 2024-03-01 | 20.88 | 21.34 | 20.65 | 21.31 | 20.79 | qfq | 1,363,587 | 28,739,073 | 2.35% |
| 2024-02-29 | 19.61 | 20.90 | 19.50 | 20.82 | 20.31 | qfq | 1,750,850 | 35,914,801 | 3.38% |
| 2024-02-28 | 22.51 | 22.98 | 20.12 | 20.14 | 19.65 | qfq | 2,851,266 | 61,658,735 | -10.09% |
| 2024-02-27 | 21.45 | 22.40 | 21.30 | 22.40 | 21.86 | qfq | 1,560,275 | 34,290,454 | 3.80% |
| 2024-02-26 | 21.26 | 22.27 | 21.18 | 21.58 | 21.06 | qfq | 2,082,269 | 45,123,912 | 1.31% |
| 2024-02-23 | 20.59 | 21.33 | 20.49 | 21.30 | 20.78 | qfq | 1,788,511 | 37,376,433 | 3.55% |
| 2024-02-22 | 19.89 | 20.92 | 19.89 | 20.57 | 20.07 | qfq | 1,762,758 | 35,999,177 | 3.00% |
| 2024-02-21 | 19.70 | 20.55 | 19.40 | 19.97 | 19.49 | qfq | 2,112,205 | 42,427,808 | 0.40% |
| 2024-02-20 | 18.80 | 20.10 | 18.55 | 19.89 | 19.41 | qfq | 2,598,213 | 50,986,520 | 4.52% |
| 2024-02-19 | 18.56 | 19.29 | 18.30 | 19.03 | 18.57 | qfq | 3,151,228 | 59,454,401 | 4.05% |
| 2024-02-08 | 16.25 | 18.30 | 15.70 | 18.29 | 17.85 | qfq | 4,081,601 | 69,274,528 | 12.69% |
| 2024-02-07 | 18.00 | 18.10 | 15.93 | 16.23 | 15.84 | qfq | 4,288,602 | 72,456,488 | -9.73% |
| 2024-02-06 | 17.03 | 18.50 | 16.08 | 17.98 | 17.54 | qfq | 2,590,655 | 44,627,126 | 3.39% |
| 2024-02-05 | 19.54 | 20.00 | 17.05 | 17.39 | 16.97 | qfq | 2,221,607 | 39,843,609 | -13.53% |
| 2024-02-02 | 21.02 | 21.98 | 19.44 | 20.11 | 19.62 | qfq | 1,896,564 | 39,550,313 | -4.87% |
| 2024-02-01 | 21.79 | 21.84 | 21.07 | 21.14 | 20.63 | qfq | 1,424,676 | 30,437,179 | -2.80% |
| 2024-01-31 | 23.25 | 23.40 | 21.60 | 21.75 | 21.22 | qfq | 1,069,994 | 23,970,896 | -7.09% |
| 2024-01-30 | 23.80 | 24.24 | 23.30 | 23.41 | 22.84 | qfq | 1,005,131 | 23,825,969 | -3.82% |
| 2024-01-29 | 25.09 | 25.79 | 24.16 | 24.34 | 23.75 | qfq | 1,091,347 | 27,103,880 | -2.37% |
| 2024-01-26 | 25.20 | 25.70 | 24.88 | 24.93 | 24.32 | qfq | 1,268,660 | 32,028,922 | -1.38% |
| 2024-01-25 | 24.16 | 25.32 | 23.58 | 25.28 | 24.67 | qfq | 2,136,738 | 52,539,937 | 3.65% |
| 2024-01-24 | 24.03 | 24.39 | 23.41 | 24.39 | 23.80 | qfq | 862,412 | 20,729,641 | 1.50% |
| 2024-01-23 | 24.36 | 24.55 | 23.80 | 24.03 | 23.45 | qfq | 1,058,500 | 25,485,858 | -0.37% |
| 2024-01-22 | 25.87 | 25.87 | 23.91 | 24.12 | 23.53 | qfq | 1,198,864 | 29,730,850 | -6.29% |
| 2024-01-19 | 25.67 | 25.99 | 25.37 | 25.74 | 25.12 | qfq | 954,800 | 24,630,932 | 0.27% |
| 2024-01-18 | 25.94 | 26.14 | 25.00 | 25.67 | 25.05 | qfq | 1,101,232 | 27,974,761 | -0.96% |
| 2024-01-17 | 26.48 | 26.51 | 25.87 | 25.92 | 25.29 | qfq | 830,764 | 21,803,264 | -1.93% |
| 2024-01-16 | 27.07 | 27.10 | 26.14 | 26.43 | 25.79 | qfq | 1,530,264 | 40,479,971 | -2.22% |
| 2024-01-15 | 27.22 | 27.44 | 26.74 | 27.03 | 26.37 | qfq | 953,884 | 25,851,399 | -0.99% |
| 2024-01-12 | 27.84 | 28.13 | 27.28 | 27.30 | 26.64 | qfq | 1,131,700 | 31,337,163 | -2.15% |
| 2024-01-11 | 27.20 | 27.94 | 27.10 | 27.90 | 27.22 | qfq | 1,189,692 | 32,979,319 | 2.01% |
| 2024-01-10 | 27.60 | 27.93 | 26.91 | 27.35 | 26.69 | qfq | 1,411,600 | 38,727,927 | -1.26% |
| 2024-01-09 | 28.01 | 28.55 | 27.55 | 27.70 | 27.03 | qfq | 2,138,085 | 60,014,787 | -1.60% |
| 2024-01-08 | 29.58 | 29.58 | 27.95 | 28.15 | 27.47 | qfq | 3,346,775 | 95,508,096 | -5.12% |
| 2024-01-05 | 28.43 | 30.97 | 28.29 | 29.67 | 28.95 | qfq | 4,376,010 | 129,333,769 | 4.29% |
| 2024-01-04 | 28.20 | 28.58 | 27.92 | 28.45 | 27.76 | qfq | 646,700 | 18,310,485 | 0.74% |
| 2024-01-03 | 28.48 | 28.79 | 28.01 | 28.24 | 27.55 | qfq | 577,989 | 16,346,193 | -0.84% |
| 2024-01-02 | 28.62 | 28.72 | 28.31 | 28.48 | 27.79 | qfq | 513,120 | 14,635,340 | -0.49% |
| 2023-12-29 | 28.33 | 28.80 | 28.32 | 28.62 | 27.93 | qfq | 584,154 | 16,720,748 | 0.49% |
| 2023-12-28 | 27.70 | 28.55 | 27.47 | 28.48 | 27.79 | qfq | 889,042 | 25,039,798 | 2.82% |
| 2023-12-27 | 27.40 | 27.89 | 27.39 | 27.70 | 27.03 | qfq | 517,600 | 14,326,402 | 0.69% |
| 2023-12-26 | 27.90 | 28.00 | 27.45 | 27.51 | 26.84 | qfq | 585,667 | 16,183,293 | -1.79% |
| 2023-12-25 | 28.34 | 28.55 | 27.88 | 28.01 | 27.33 | qfq | 559,300 | 15,685,639 | -1.16% |
| 2023-12-22 | 29.00 | 29.08 | 28.20 | 28.34 | 27.65 | qfq | 786,164 | 22,434,819 | -2.17% |
| 2023-12-21 | 28.89 | 29.09 | 28.27 | 28.97 | 28.27 | qfq | 716,400 | 20,563,516 | -0.34% |
| 2023-12-20 | 29.00 | 29.58 | 28.99 | 29.07 | 28.36 | qfq | 617,988 | 18,096,317 | 0.28% |
| 2023-12-19 | 29.00 | 29.17 | 28.63 | 28.99 | 28.29 | qfq | 491,700 | 14,185,192 | 0.59% |
| 2023-12-18 | 29.30 | 29.36 | 28.78 | 28.82 | 28.12 | qfq | 682,351 | 19,797,338 | -1.91% |
| 2023-12-15 | 29.68 | 29.68 | 29.24 | 29.38 | 28.67 | qfq | 579,164 | 17,024,500 | -0.78% |
| 2023-12-14 | 30.22 | 30.48 | 29.58 | 29.61 | 28.89 | qfq | 783,864 | 23,431,471 | -2.12% |
| 2023-12-13 | 30.20 | 30.69 | 30.13 | 30.25 | 29.52 | qfq | 674,757 | 20,508,515 | 0.00% |
| 2023-12-12 | 30.41 | 30.60 | 30.01 | 30.25 | 29.52 | qfq | 570,564 | 17,256,606 | -0.49% |
| 2023-12-11 | 30.14 | 30.41 | 29.70 | 30.40 | 29.66 | qfq | 737,092 | 22,207,038 | 0.83% |
| 2023-12-08 | 30.41 | 30.58 | 30.00 | 30.15 | 29.42 | qfq | 901,200 | 27,321,024 | -0.89% |
| 2023-12-07 | 30.75 | 30.86 | 30.35 | 30.42 | 29.68 | qfq | 677,800 | 20,695,786 | -0.91% |
| 2023-12-06 | 30.78 | 31.25 | 30.43 | 30.70 | 29.95 | qfq | 777,864 | 23,960,394 | 0.07% |
| 2023-12-05 | 31.35 | 31.35 | 30.68 | 30.68 | 29.94 | qfq | 916,059 | 28,285,507 | -1.70% |
| 2023-12-04 | 31.75 | 31.99 | 31.19 | 31.21 | 30.45 | qfq | 885,528 | 27,829,309 | -1.95% |
| 2023-12-01 | 31.64 | 31.90 | 31.31 | 31.83 | 31.06 | qfq | 850,400 | 26,885,568 | 0.95% |
| 2023-11-30 | 31.88 | 32.01 | 31.19 | 31.53 | 30.76 | qfq | 922,844 | 29,036,045 | -1.10% |
| 2023-11-29 | 32.32 | 32.58 | 31.80 | 31.88 | 31.11 | qfq | 864,800 | 27,794,721 | -2.00% |
| 2023-11-28 | 31.93 | 32.71 | 31.60 | 32.53 | 31.74 | qfq | 1,104,965 | 35,697,645 | 1.53% |
| 2023-11-27 | 32.63 | 32.93 | 32.01 | 32.04 | 31.26 | qfq | 1,234,256 | 39,914,241 | -2.55% |
| 2023-11-24 | 33.44 | 33.48 | 32.44 | 32.88 | 32.08 | qfq | 1,145,300 | 37,673,406 | -1.65% |
| 2023-11-23 | 32.78 | 33.55 | 32.70 | 33.43 | 32.62 | qfq | 1,214,028 | 40,433,906 | 1.98% |
| 2023-11-22 | 33.25 | 33.38 | 32.73 | 32.78 | 31.98 | qfq | 1,156,392 | 38,198,722 | -1.38% |
| 2023-11-21 | 33.77 | 33.88 | 33.17 | 33.24 | 32.43 | qfq | 1,147,857 | 38,396,159 | -1.54% |
| 2023-11-20 | 33.69 | 33.88 | 33.36 | 33.76 | 32.94 | qfq | 1,192,864 | 40,184,655 | 0.72% |
| 2023-11-17 | 33.10 | 33.58 | 32.72 | 33.52 | 32.71 | qfq | 1,363,765 | 45,317,779 | 1.09% |
| 2023-11-16 | 33.89 | 33.92 | 32.95 | 33.16 | 32.35 | qfq | 1,855,901 | 61,731,639 | -2.93% |
| 2023-11-15 | 33.50 | 34.20 | 33.40 | 34.16 | 33.33 | qfq | 2,208,449 | 74,799,380 | 2.68% |
| 2023-11-14 | 33.24 | 33.50 | 32.92 | 33.27 | 32.46 | qfq | 847,212 | 28,096,796 | 0.39% |
| 2023-11-13 | 32.85 | 33.22 | 32.80 | 33.14 | 32.34 | qfq | 773,845 | 25,528,426 | 0.76% |
| 2023-11-10 | 32.78 | 33.17 | 32.53 | 32.89 | 32.09 | qfq | 755,392 | 24,832,278 | -0.21% |
| 2023-11-09 | 33.53 | 33.88 | 32.76 | 32.96 | 32.16 | qfq | 1,314,500 | 43,758,312 | -1.67% |
| 2023-11-08 | 33.52 | 33.72 | 33.21 | 33.52 | 32.71 | qfq | 1,026,600 | 34,374,461 | 0.24% |
| 2023-11-07 | 33.80 | 33.80 | 33.08 | 33.44 | 32.63 | qfq | 1,197,800 | 39,919,203 | -0.59% |
| 2023-11-06 | 33.02 | 33.85 | 33.02 | 33.64 | 32.82 | qfq | 1,450,391 | 48,647,671 | 2.25% |
| 2023-11-03 | 32.40 | 33.28 | 32.39 | 32.90 | 32.10 | qfq | 1,068,808 | 35,089,501 | 1.57% |
| 2023-11-02 | 32.79 | 33.13 | 32.20 | 32.39 | 31.60 | qfq | 1,298,400 | 42,248,922 | -1.82% |
| 2023-11-01 | 33.10 | 33.32 | 32.59 | 32.99 | 32.19 | qfq | 1,502,000 | 49,472,480 | 0.64% |
| 2023-10-31 | 32.99 | 33.28 | 32.51 | 32.78 | 31.98 | qfq | 1,351,964 | 44,340,605 | -0.61% |
| 2023-10-30 | 32.64 | 33.39 | 32.40 | 32.98 | 32.18 | qfq | 1,461,092 | 48,225,790 | 0.40% |
| 2023-10-27 | 32.20 | 33.14 | 31.83 | 32.85 | 32.05 | qfq | 1,516,065 | 49,381,501 | 1.20% |
| 2023-10-26 | 31.64 | 32.54 | 31.44 | 32.46 | 31.67 | qfq | 1,320,159 | 42,203,159 | 1.37% |
| 2023-10-25 | 32.42 | 32.46 | 31.48 | 32.02 | 31.24 | qfq | 1,110,100 | 35,383,815 | -1.23% |
| 2023-10-24 | 31.11 | 32.50 | 30.84 | 32.42 | 31.63 | qfq | 1,355,964 | 43,213,827 | 2.47% |
| 2023-10-23 | 32.75 | 32.75 | 31.52 | 31.64 | 30.87 | qfq | 1,312,300 | 41,832,158 | -3.39% |
| 2023-10-20 | 32.98 | 34.09 | 32.54 | 32.75 | 31.95 | qfq | 1,370,200 | 45,451,483 | -0.91% |
| 2023-10-19 | 33.20 | 33.89 | 32.67 | 33.05 | 32.25 | qfq | 1,103,448 | 36,757,753 | -0.45% |
| 2023-10-18 | 34.13 | 34.35 | 33.19 | 33.20 | 32.39 | qfq | 1,092,248 | 36,551,107 | -3.49% |
| 2023-10-17 | 34.77 | 34.90 | 33.78 | 34.40 | 33.56 | qfq | 1,179,048 | 40,355,024 | -1.55% |
| 2023-10-16 | 34.91 | 35.87 | 34.51 | 34.94 | 34.09 | qfq | 1,813,120 | 63,897,061 | 0.23% |
| 2023-10-13 | 35.00 | 35.95 | 34.57 | 34.86 | 34.01 | qfq | 1,279,064 | 44,912,979 | -0.37% |
| 2023-10-12 | 35.01 | 36.21 | 34.78 | 34.99 | 34.14 | qfq | 1,430,092 | 50,554,869 | 0.06% |
| 2023-10-11 | 34.01 | 35.30 | 34.01 | 34.97 | 34.12 | qfq | 1,703,564 | 59,517,076 | 2.70% |
| 2023-10-10 | 35.25 | 35.25 | 33.75 | 34.05 | 33.22 | qfq | 2,109,229 | 72,235,334 | -2.96% |
| 2023-10-09 | 35.93 | 36.21 | 34.90 | 35.09 | 34.24 | qfq | 1,847,105 | 65,114,402 | -2.47% |
| 2023-09-28 | 37.12 | 37.55 | 35.84 | 35.98 | 35.11 | qfq | 2,564,591 | 93,789,422 | -2.91% |
| 2023-09-27 | 36.20 | 37.74 | 36.10 | 37.06 | 36.16 | qfq | 2,151,864 | 79,898,503 | 2.38% |
| 2023-09-26 | 37.70 | 37.89 | 36.13 | 36.20 | 35.32 | qfq | 1,878,516 | 69,330,979 | -4.23% |
| 2023-09-25 | 36.75 | 38.40 | 36.62 | 37.80 | 36.88 | qfq | 2,271,757 | 85,374,835 | 2.72% |
| 2023-09-22 | 36.48 | 37.00 | 35.83 | 36.80 | 35.91 | qfq | 1,920,356 | 70,128,178 | 0.71% |
| 2023-09-21 | 36.60 | 37.74 | 36.20 | 36.54 | 35.65 | qfq | 1,810,006 | 66,879,480 | -0.49% |
| 2023-09-20 | 36.60 | 37.78 | 36.39 | 36.72 | 35.83 | qfq | 1,726,342 | 63,968,177 | -1.58% |
| 2023-09-19 | 37.85 | 38.86 | 37.00 | 37.31 | 36.40 | qfq | 2,480,264 | 93,737,749 | -2.05% |
| 2023-09-18 | 37.00 | 38.09 | 36.52 | 38.09 | 37.17 | qfq | 2,709,914 | 101,866,130 | 2.04% |
| 2023-09-15 | 35.76 | 37.68 | 35.31 | 37.33 | 36.42 | qfq | 3,372,964 | 124,138,723 | 3.81% |
| 2023-09-14 | 36.03 | 36.88 | 35.47 | 35.96 | 35.09 | qfq | 2,061,700 | 74,512,724 | -1.15% |
| 2023-09-13 | 37.70 | 37.84 | 35.79 | 36.38 | 35.50 | qfq | 2,481,600 | 90,236,903 | -1.86% |
| 2023-09-12 | 37.00 | 38.60 | 37.00 | 37.07 | 36.17 | qfq | 3,731,626 | 140,143,601 | -1.83% |
| 2023-09-11 | 35.50 | 38.93 | 35.50 | 37.76 | 36.84 | qfq | 5,335,968 | 200,029,104 | 6.19% |
| 2023-09-08 | 34.71 | 35.98 | 34.59 | 35.56 | 34.70 | qfq | 2,025,228 | 71,985,389 | 1.89% |
| 2023-09-07 | 36.05 | 36.17 | 34.81 | 34.90 | 34.05 | qfq | 2,331,464 | 82,320,335 | -3.64% |
| 2023-09-06 | 36.05 | 36.45 | 35.68 | 36.22 | 35.34 | qfq | 2,007,630 | 72,468,864 | -0.11% |
| 2023-09-05 | 36.98 | 36.98 | 36.13 | 36.26 | 35.38 | qfq | 2,761,696 | 100,895,581 | -0.77% |
| 2023-09-04 | 37.36 | 37.62 | 36.52 | 36.54 | 35.65 | qfq | 3,167,453 | 116,650,993 | -1.91% |
| 2023-09-01 | 38.01 | 38.69 | 37.25 | 37.25 | 36.35 | qfq | 4,133,621 | 156,805,957 | -3.70% |
| 2023-08-31 | 37.72 | 39.64 | 37.26 | 38.68 | 37.74 | qfq | 5,614,721 | 216,444,474 | 0.89% |
| 2023-08-30 | 37.92 | 39.49 | 37.61 | 38.34 | 37.41 | qfq | 6,337,002 | 243,216,927 | -0.16% |
| 2023-08-29 | 34.89 | 38.50 | 34.68 | 38.40 | 37.47 | qfq | 8,082,450 | 299,017,396 | 12.45% |
| 2023-08-28 | 35.56 | 36.55 | 33.88 | 34.15 | 33.32 | qfq | 7,259,644 | 257,267,425 | 1.49% |
| 2023-08-25 | 36.20 | 36.56 | 33.60 | 33.65 | 32.83 | qfq | 7,492,594 | 261,400,592 | -9.66% |
| 2023-08-24 | 41.01 | 41.49 | 36.25 | 37.25 | 36.35 | qfq | 10,524,308 | 399,612,921 | -13.15% |
| 2023-08-23 | 42.80 | 45.76 | 42.13 | 42.89 | 41.85 | qfq | 7,282,547 | 319,060,108 | 0.37% |
| 2023-08-22 | 45.64 | 45.76 | 42.73 | 42.73 | 41.69 | qfq | 7,905,529 | 348,396,413 | -7.75% |
| 2023-08-21 | 43.73 | 46.39 | 42.10 | 46.32 | 45.20 | qfq | 10,562,145 | 475,351,770 | 3.25% |
| 2023-08-18 | 45.10 | 45.64 | 42.81 | 44.86 | 43.77 | qfq | 9,605,450 | 424,780,088 | -0.40% |
| 2023-08-17 | 47.50 | 47.50 | 43.33 | 45.04 | 43.95 | qfq | 10,273,053 | 466,242,341 | -6.75% |
| 2023-08-16 | 46.22 | 48.89 | 44.40 | 48.30 | 47.13 | qfq | 13,639,618 | 637,227,486 | 4.77% |
| 2023-08-15 | 45.00 | 50.49 | 43.75 | 46.10 | 44.98 | qfq | 14,192,758 | 660,831,823 | -2.41% |
| 2023-08-14 | 51.00 | 51.20 | 45.00 | 47.24 | 46.09 | qfq | 15,164,980 | 717,660,160 | -8.09% |
| 2023-08-11 | 43.03 | 52.43 | 43.00 | 51.40 | 50.15 | qfq | 17,069,904 | 790,653,373 | 17.62% |
| 2023-08-10 | 40.22 | 46.60 | 39.91 | 43.70 | 42.64 | qfq | 17,565,084 | 744,392,121 | 3.02% |
| 2023-08-09 | 34.53 | 42.42 | 34.44 | 42.42 | 41.39 | qfq | 16,326,091 | 631,465,801 | 20.00% |
| 2023-08-08 | 33.19 | 36.73 | 33.03 | 35.35 | 34.49 | qfq | 9,363,987 | 326,487,193 | 6.06% |
| 2023-08-07 | 32.85 | 33.46 | 32.01 | 33.33 | 32.52 | qfq | 4,603,930 | 150,916,613 | -0.66% |
| 2023-08-04 | 33.00 | 34.30 | 32.60 | 33.55 | 32.74 | qfq | 5,761,336 | 193,401,118 | -0.27% |
| 2023-08-03 | 33.20 | 34.36 | 33.18 | 33.64 | 32.82 | qfq | 6,139,775 | 207,591,844 | 0.99% |
| 2023-08-02 | 34.55 | 34.58 | 33.01 | 33.31 | 32.50 | qfq | 7,447,424 | 249,724,309 | -5.82% |
| 2023-08-01 | 38.80 | 38.95 | 35.26 | 35.37 | 34.51 | qfq | 10,912,749 | 401,624,266 | -10.23% |
| 2023-07-31 | 42.02 | 43.85 | 39.40 | 39.40 | 38.44 | qfq | 11,446,272 | 470,798,090 | -9.01% |
| 2023-07-28 | 41.50 | 45.48 | 40.03 | 43.30 | 42.25 | qfq | 13,258,936 | 567,109,282 | 0.23% |
| 2023-07-27 | 38.79 | 44.47 | 36.97 | 43.20 | 42.15 | qfq | 13,049,157 | 522,527,088 | 2.06% |
| 2023-07-26 | 40.03 | 45.58 | 40.02 | 42.33 | 41.30 | qfq | 14,669,465 | 629,503,445 | 2.89% |