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
DR北方股600262.SH
最近收盘价12.962026-07-17
最近交易日2026-07-17
成交量（股）4,970,273
成交额（元）65,494,340
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.381 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-07-10 | 2026-07-17 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-11 | cash_dividend | 0.316 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-18 | 2024-07-26 | cash_dividend | 0.251 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 13.46 | 13.55 | 12.79 | 12.96 | 12.96 | qfq | 4,970,273 | 65,494,340 | -32.50% |
| 2026-07-16 | 19.20 | 19.74 | 19.03 | 19.20 | 13.44 | qfq | 3,361,300 | 65,076,548 | -0.21% |
| 2026-07-15 | 19.10 | 19.45 | 19.05 | 19.24 | 13.47 | qfq | 2,773,100 | 53,304,112 | -0.10% |
| 2026-07-14 | 18.78 | 19.28 | 18.74 | 19.26 | 13.48 | qfq | 3,118,900 | 59,281,093 | 1.48% |
| 2026-07-13 | 19.81 | 19.93 | 18.92 | 18.98 | 13.29 | qfq | 3,722,800 | 71,606,926 | -4.72% |
| 2026-07-10 | 19.45 | 20.28 | 19.39 | 19.92 | 13.95 | qfq | 3,870,743 | 77,080,111 | 2.84% |
| 2026-07-09 | 19.55 | 19.67 | 18.81 | 19.37 | 13.56 | qfq | 3,831,402 | 73,536,314 | -1.22% |
| 2026-07-08 | 20.17 | 20.19 | 19.56 | 19.61 | 13.73 | qfq | 2,991,297 | 59,292,055 | -2.44% |
| 2026-07-07 | 21.13 | 21.29 | 20.02 | 20.10 | 14.07 | qfq | 3,282,020 | 67,356,691 | -4.92% |
| 2026-07-06 | 21.20 | 21.49 | 21.03 | 21.14 | 14.80 | qfq | 2,599,401 | 55,114,341 | -0.24% |
| 2026-07-03 | 20.13 | 21.38 | 20.13 | 21.19 | 14.84 | qfq | 4,352,619 | 91,227,238 | 5.27% |
| 2026-07-02 | 20.00 | 20.45 | 19.98 | 20.13 | 14.09 | qfq | 2,954,724 | 59,962,825 | -0.15% |
| 2026-07-01 | 19.70 | 20.78 | 19.60 | 20.16 | 14.11 | qfq | 4,134,938 | 83,523,195 | 1.87% |
| 2026-06-30 | 19.49 | 19.88 | 19.30 | 19.79 | 13.86 | qfq | 2,891,400 | 56,733,759 | 0.25% |
| 2026-06-29 | 19.55 | 20.35 | 18.82 | 19.74 | 13.82 | qfq | 5,290,419 | 103,284,029 | -0.20% |
| 2026-06-26 | 20.44 | 20.44 | 19.70 | 19.78 | 13.85 | qfq | 3,667,400 | 73,090,119 | -3.28% |
| 2026-06-25 | 21.09 | 21.09 | 20.39 | 20.45 | 14.32 | qfq | 2,881,300 | 59,296,850 | -3.22% |
| 2026-06-24 | 21.69 | 21.72 | 20.97 | 21.13 | 14.79 | qfq | 2,473,343 | 52,378,796 | -2.58% |
| 2026-06-23 | 21.55 | 22.10 | 21.50 | 21.69 | 15.19 | qfq | 2,628,700 | 57,443,653 | -0.14% |
| 2026-06-22 | 21.60 | 21.76 | 20.83 | 21.72 | 15.21 | qfq | 3,627,919 | 77,162,926 | 0.28% |
| 2026-06-18 | 21.85 | 21.88 | 21.35 | 21.66 | 15.16 | qfq | 2,034,000 | 43,947,368 | -0.73% |
| 2026-06-17 | 22.05 | 22.09 | 21.57 | 21.82 | 15.28 | qfq | 2,150,700 | 46,778,739 | -1.04% |
| 2026-06-16 | 22.00 | 22.29 | 21.81 | 22.05 | 15.44 | qfq | 2,218,300 | 48,931,091 | -0.05% |
| 2026-06-15 | 21.70 | 22.20 | 21.49 | 22.06 | 15.44 | qfq | 3,411,943 | 74,972,944 | 2.94% |
| 2026-06-12 | 21.07 | 21.65 | 20.95 | 21.43 | 15.00 | qfq | 3,386,120 | 72,215,568 | 3.43% |
| 2026-06-11 | 20.97 | 21.00 | 20.41 | 20.72 | 14.51 | qfq | 2,476,100 | 51,092,463 | -1.43% |
| 2026-06-10 | 21.32 | 21.41 | 20.77 | 21.02 | 14.72 | qfq | 2,976,895 | 62,529,058 | -2.28% |
| 2026-06-09 | 21.51 | 21.61 | 21.28 | 21.51 | 15.06 | qfq | 1,965,400 | 42,099,026 | 0.47% |
| 2026-06-08 | 21.80 | 22.03 | 21.10 | 21.41 | 14.99 | qfq | 3,270,100 | 70,609,332 | -3.03% |
| 2026-06-05 | 21.85 | 22.47 | 21.62 | 22.08 | 15.46 | qfq | 2,731,419 | 60,352,727 | 1.01% |
| 2026-06-04 | 22.12 | 22.17 | 21.71 | 21.86 | 15.30 | qfq | 2,210,429 | 48,476,677 | -1.18% |
| 2026-06-03 | 22.46 | 22.55 | 21.95 | 22.12 | 15.49 | qfq | 2,547,800 | 56,626,985 | -1.47% |
| 2026-06-02 | 22.70 | 22.79 | 22.25 | 22.45 | 15.72 | qfq | 2,773,900 | 62,178,608 | -1.10% |
| 2026-06-01 | 22.01 | 22.79 | 22.00 | 22.70 | 15.89 | qfq | 3,693,181 | 83,430,027 | 2.44% |
| 2026-05-29 | 22.90 | 23.06 | 22.10 | 22.16 | 15.51 | qfq | 4,207,400 | 94,383,336 | -3.57% |
| 2026-05-28 | 22.41 | 23.03 | 22.27 | 22.98 | 16.09 | qfq | 3,800,819 | 86,505,509 | 2.27% |
| 2026-05-27 | 23.30 | 23.40 | 22.34 | 22.47 | 15.73 | qfq | 4,921,701 | 111,883,922 | -4.10% |
| 2026-05-26 | 24.12 | 24.12 | 23.02 | 23.43 | 16.40 | qfq | 5,409,319 | 126,087,102 | -2.86% |
| 2026-05-25 | 24.39 | 25.13 | 23.92 | 24.12 | 16.89 | qfq | 5,081,043 | 124,209,301 | -0.25% |
| 2026-05-22 | 24.30 | 24.39 | 23.66 | 24.18 | 16.93 | qfq | 3,553,545 | 85,552,009 | 1.72% |
| 2026-05-21 | 24.71 | 24.98 | 23.73 | 23.77 | 16.64 | qfq | 4,937,700 | 120,305,592 | -3.30% |
| 2026-05-20 | 24.85 | 24.98 | 24.46 | 24.58 | 17.21 | qfq | 3,594,734 | 88,510,993 | -1.48% |
| 2026-05-19 | 24.69 | 24.97 | 24.65 | 24.95 | 17.47 | qfq | 3,780,351 | 93,878,900 | 0.48% |
| 2026-05-18 | 24.80 | 24.88 | 24.24 | 24.83 | 17.38 | qfq | 5,941,800 | 145,942,996 | -0.20% |
| 2026-05-15 | 24.74 | 25.50 | 24.61 | 24.88 | 17.42 | qfq | 6,154,102 | 153,390,893 | 0.04% |
| 2026-05-14 | 25.16 | 25.46 | 24.70 | 24.87 | 17.41 | qfq | 6,240,465 | 156,353,473 | -1.11% |
| 2026-05-13 | 24.79 | 25.38 | 24.67 | 25.15 | 17.61 | qfq | 7,355,000 | 184,336,986 | 2.82% |
| 2026-05-12 | 25.12 | 25.14 | 24.21 | 24.46 | 17.12 | qfq | 6,701,562 | 164,773,508 | -3.17% |
| 2026-05-11 | 24.48 | 25.66 | 24.30 | 25.26 | 17.68 | qfq | 10,602,424 | 264,756,942 | 3.61% |
| 2026-05-08 | 24.43 | 24.43 | 24.00 | 24.38 | 17.07 | qfq | 5,673,961 | 137,206,668 | 0.04% |
| 2026-05-07 | 24.12 | 24.60 | 24.12 | 24.37 | 17.06 | qfq | 5,674,600 | 138,251,914 | 1.29% |
| 2026-05-06 | 24.73 | 24.81 | 24.01 | 24.06 | 16.84 | qfq | 8,736,500 | 212,127,429 | -1.84% |
| 2026-04-30 | 24.07 | 24.80 | 24.07 | 24.51 | 17.16 | qfq | 6,678,200 | 163,983,596 | 1.03% |
| 2026-04-29 | 24.42 | 24.81 | 24.11 | 24.26 | 16.98 | qfq | 12,138,581 | 296,281,160 | 3.85% |
| 2026-04-28 | 22.88 | 24.13 | 22.71 | 23.36 | 16.35 | qfq | 10,056,528 | 235,791,043 | 1.61% |
| 2026-04-27 | 23.18 | 23.33 | 22.89 | 22.99 | 16.10 | qfq | 5,536,428 | 127,397,894 | -1.46% |
| 2026-04-24 | 23.78 | 23.78 | 23.08 | 23.33 | 16.33 | qfq | 6,778,081 | 158,526,032 | -2.38% |
| 2026-04-23 | 24.29 | 24.85 | 23.80 | 23.90 | 16.73 | qfq | 6,857,348 | 165,823,594 | -1.77% |
| 2026-04-22 | 24.86 | 25.18 | 24.14 | 24.33 | 17.03 | qfq | 10,341,130 | 252,178,272 | -3.45% |
| 2026-04-21 | 26.88 | 26.88 | 24.95 | 25.20 | 17.64 | qfq | 16,863,382 | 426,040,221 | -9.09% |
| 2026-04-20 | 27.32 | 28.10 | 26.58 | 27.72 | 19.41 | qfq | 9,042,099 | 247,939,955 | 1.54% |
| 2026-04-17 | 26.14 | 27.70 | 26.01 | 27.30 | 19.11 | qfq | 7,047,219 | 189,910,501 | 3.45% |
| 2026-04-16 | 25.90 | 26.72 | 25.63 | 26.39 | 18.48 | qfq | 5,456,199 | 142,609,680 | 2.17% |
| 2026-04-15 | 25.80 | 26.78 | 25.75 | 25.83 | 18.08 | qfq | 4,873,880 | 127,484,107 | 0.27% |
| 2026-04-14 | 25.55 | 26.32 | 25.38 | 25.76 | 18.03 | qfq | 5,341,700 | 137,593,131 | 1.30% |
| 2026-04-13 | 25.70 | 25.90 | 25.15 | 25.43 | 17.80 | qfq | 4,569,941 | 116,063,170 | -1.47% |
| 2026-04-10 | 26.76 | 26.81 | 25.81 | 25.81 | 18.07 | qfq | 6,117,801 | 160,048,108 | 0.16% |
| 2026-04-09 | 25.61 | 26.14 | 25.17 | 25.77 | 18.04 | qfq | 5,628,131 | 144,230,136 | 0.00% |
| 2026-04-08 | 24.60 | 26.21 | 24.41 | 25.77 | 18.04 | qfq | 5,286,719 | 134,306,539 | 7.55% |
| 2026-04-07 | 24.10 | 24.22 | 23.54 | 23.96 | 16.77 | qfq | 2,392,462 | 57,355,456 | 0.71% |
| 2026-04-03 | 24.32 | 24.44 | 23.64 | 23.79 | 16.66 | qfq | 2,676,900 | 64,029,962 | -2.18% |
| 2026-04-02 | 24.82 | 24.89 | 24.15 | 24.32 | 17.03 | qfq | 2,934,401 | 71,728,362 | -1.98% |
| 2026-04-01 | 25.23 | 25.23 | 24.63 | 24.81 | 17.37 | qfq | 2,922,566 | 72,811,776 | 1.89% |
| 2026-03-31 | 24.97 | 25.22 | 24.31 | 24.35 | 17.05 | qfq | 3,750,300 | 92,814,014 | -2.99% |
| 2026-03-30 | 24.88 | 25.23 | 24.70 | 25.10 | 17.57 | qfq | 3,735,525 | 93,289,154 | -0.52% |
| 2026-03-27 | 24.00 | 25.78 | 23.66 | 25.23 | 17.66 | qfq | 5,957,150 | 148,962,883 | 5.43% |
| 2026-03-26 | 24.51 | 24.78 | 23.80 | 23.93 | 16.75 | qfq | 3,184,320 | 77,056,457 | -3.27% |
| 2026-03-25 | 24.45 | 24.90 | 24.33 | 24.74 | 17.32 | qfq | 3,914,854 | 96,449,304 | 2.19% |
| 2026-03-24 | 23.68 | 24.30 | 23.33 | 24.21 | 16.95 | qfq | 5,057,081 | 120,498,064 | 4.81% |
| 2026-03-23 | 24.02 | 24.34 | 22.81 | 23.10 | 16.17 | qfq | 6,322,839 | 148,840,455 | -6.48% |
| 2026-03-20 | 25.58 | 25.89 | 24.67 | 24.70 | 17.29 | qfq | 3,535,107 | 88,840,328 | -2.56% |
| 2026-03-19 | 26.41 | 26.50 | 25.28 | 25.35 | 17.75 | qfq | 3,678,455 | 94,872,020 | -4.95% |
| 2026-03-18 | 26.98 | 27.22 | 26.20 | 26.67 | 18.67 | qfq | 3,494,874 | 92,837,213 | -1.15% |
| 2026-03-17 | 27.80 | 27.97 | 26.93 | 26.98 | 18.89 | qfq | 2,639,861 | 72,161,129 | -2.03% |
| 2026-03-16 | 27.00 | 27.65 | 26.62 | 27.54 | 19.28 | qfq | 4,018,402 | 109,580,383 | 2.27% |
| 2026-03-13 | 27.14 | 27.56 | 26.88 | 26.93 | 18.85 | qfq | 3,100,510 | 84,297,518 | -1.21% |
| 2026-03-12 | 28.09 | 28.10 | 26.98 | 27.26 | 19.09 | qfq | 3,518,381 | 96,485,810 | -2.29% |
| 2026-03-11 | 28.54 | 28.78 | 27.66 | 27.90 | 19.53 | qfq | 3,866,026 | 109,017,745 | -1.45% |
| 2026-03-10 | 27.95 | 28.64 | 27.95 | 28.31 | 19.82 | qfq | 4,533,127 | 128,597,452 | 2.39% |
| 2026-03-09 | 28.66 | 28.66 | 26.90 | 27.65 | 19.36 | qfq | 7,570,727 | 208,761,313 | -4.98% |
| 2026-03-06 | 29.09 | 29.43 | 28.76 | 29.10 | 20.37 | qfq | 3,271,290 | 95,267,708 | -0.31% |
| 2026-03-05 | 29.18 | 29.78 | 28.78 | 29.19 | 20.44 | qfq | 4,094,201 | 119,296,458 | 1.81% |
| 2026-03-04 | 29.18 | 29.94 | 28.61 | 28.67 | 20.07 | qfq | 5,032,600 | 146,773,156 | -2.71% |
| 2026-03-03 | 31.99 | 32.33 | 28.90 | 29.47 | 20.63 | qfq | 6,831,883 | 206,955,254 | -7.82% |
| 2026-03-02 | 32.50 | 32.50 | 31.50 | 31.97 | 22.38 | qfq | 4,171,602 | 133,398,902 | -1.81% |
| 2026-02-27 | 33.00 | 33.00 | 32.00 | 32.56 | 22.80 | qfq | 3,868,627 | 125,253,637 | -1.33% |
| 2026-02-26 | 32.00 | 33.47 | 31.85 | 33.00 | 23.10 | qfq | 5,064,300 | 167,023,155 | 3.13% |
| 2026-02-25 | 32.42 | 32.49 | 31.62 | 32.00 | 22.40 | qfq | 3,977,500 | 127,147,297 | -1.54% |
| 2026-02-24 | 30.71 | 32.63 | 30.68 | 32.50 | 22.75 | qfq | 5,573,919 | 178,897,304 | 7.08% |
| 2026-02-13 | 31.02 | 31.16 | 30.32 | 30.35 | 21.25 | qfq | 3,127,879 | 95,817,591 | -2.60% |
| 2026-02-12 | 31.59 | 31.86 | 31.13 | 31.16 | 21.82 | qfq | 3,242,479 | 102,185,697 | -1.05% |
| 2026-02-11 | 30.68 | 31.74 | 30.55 | 31.49 | 22.05 | qfq | 4,016,101 | 126,367,960 | 2.44% |
| 2026-02-10 | 30.52 | 31.99 | 30.11 | 30.74 | 21.52 | qfq | 5,173,822 | 161,294,077 | 1.12% |
| 2026-02-09 | 30.15 | 30.79 | 30.05 | 30.40 | 21.28 | qfq | 5,099,600 | 155,353,702 | 3.16% |
| 2026-02-06 | 28.77 | 29.91 | 28.66 | 29.47 | 20.63 | qfq | 4,369,081 | 128,486,322 | 1.62% |
| 2026-02-05 | 30.01 | 30.51 | 28.98 | 29.00 | 20.30 | qfq | 5,007,601 | 147,219,052 | -4.98% |
| 2026-02-04 | 30.30 | 31.31 | 29.82 | 30.52 | 21.37 | qfq | 5,853,960 | 177,739,784 | 1.90% |
| 2026-02-03 | 29.40 | 30.11 | 28.92 | 29.95 | 20.97 | qfq | 7,770,080 | 230,830,886 | 2.57% |
| 2026-02-02 | 30.30 | 31.00 | 29.16 | 29.20 | 20.44 | qfq | 9,696,081 | 289,768,591 | -7.48% |
| 2026-01-30 | 32.61 | 32.65 | 30.70 | 31.56 | 22.10 | qfq | 9,495,800 | 298,213,437 | -5.14% |
| 2026-01-29 | 34.87 | 35.16 | 32.65 | 33.27 | 23.29 | qfq | 14,168,191 | 475,338,908 | -5.54% |
| 2026-01-28 | 32.50 | 35.22 | 31.34 | 35.22 | 24.66 | qfq | 13,626,822 | 453,082,142 | 9.99% |
| 2026-01-27 | 30.00 | 32.17 | 29.96 | 32.02 | 22.42 | qfq | 10,022,518 | 315,076,523 | 5.40% |
| 2026-01-26 | 29.36 | 30.59 | 28.98 | 30.38 | 21.27 | qfq | 9,086,480 | 273,516,489 | 3.90% |
| 2026-01-23 | 29.50 | 29.85 | 28.90 | 29.24 | 20.47 | qfq | 4,322,262 | 126,509,448 | -0.88% |
| 2026-01-22 | 28.92 | 29.68 | 28.83 | 29.50 | 20.65 | qfq | 3,719,582 | 109,459,449 | 1.83% |
| 2026-01-21 | 28.55 | 29.24 | 28.39 | 28.97 | 20.28 | qfq | 3,520,698 | 101,461,464 | 0.98% |
| 2026-01-20 | 29.18 | 29.30 | 28.47 | 28.69 | 20.09 | qfq | 4,543,400 | 130,747,873 | -2.12% |
| 2026-01-19 | 28.90 | 29.83 | 28.51 | 29.31 | 20.52 | qfq | 7,986,899 | 234,684,187 | 1.42% |
| 2026-01-16 | 28.55 | 29.20 | 28.06 | 28.90 | 20.23 | qfq | 5,835,500 | 167,888,761 | 1.05% |
| 2026-01-15 | 27.34 | 29.22 | 27.08 | 28.60 | 20.02 | qfq | 8,068,269 | 227,750,422 | 4.99% |
| 2026-01-14 | 27.36 | 27.72 | 26.85 | 27.24 | 19.07 | qfq | 4,147,300 | 113,316,917 | -0.62% |
| 2026-01-13 | 28.00 | 28.17 | 27.28 | 27.41 | 19.19 | qfq | 4,987,974 | 137,748,046 | -1.90% |
| 2026-01-12 | 28.51 | 28.52 | 27.45 | 27.94 | 19.56 | qfq | 6,473,477 | 180,123,300 | -0.11% |
| 2026-01-09 | 27.74 | 28.25 | 27.59 | 27.97 | 19.58 | qfq | 4,361,200 | 121,755,956 | 0.72% |
| 2026-01-08 | 27.32 | 28.18 | 27.31 | 27.77 | 19.44 | qfq | 4,852,415 | 135,089,600 | 0.80% |
| 2026-01-07 | 28.23 | 28.23 | 27.41 | 27.55 | 19.29 | qfq | 6,690,088 | 184,567,843 | -2.82% |
| 2026-01-06 | 26.73 | 28.88 | 26.68 | 28.35 | 19.85 | qfq | 11,123,570 | 310,013,060 | 6.18% |
| 2026-01-05 | 26.20 | 26.71 | 25.72 | 26.70 | 18.69 | qfq | 5,496,600 | 145,277,162 | 2.57% |
| 2025-12-31 | 25.82 | 26.18 | 25.43 | 26.03 | 18.22 | qfq | 4,186,920 | 108,292,392 | 1.72% |
| 2025-12-30 | 25.74 | 25.88 | 25.45 | 25.59 | 17.92 | qfq | 2,991,011 | 76,688,016 | -1.04% |
| 2025-12-29 | 25.89 | 26.29 | 25.65 | 25.86 | 18.10 | qfq | 3,761,110 | 97,711,039 | 0.82% |
| 2025-12-26 | 26.12 | 26.17 | 25.51 | 25.65 | 17.96 | qfq | 3,587,200 | 92,454,637 | -1.91% |
| 2025-12-25 | 25.68 | 26.67 | 25.52 | 26.15 | 18.31 | qfq | 5,684,248 | 148,748,198 | 1.83% |
| 2025-12-24 | 24.79 | 25.86 | 24.66 | 25.68 | 17.98 | qfq | 4,165,401 | 105,932,582 | 3.97% |
| 2025-12-23 | 25.00 | 25.09 | 24.65 | 24.70 | 17.29 | qfq | 2,554,848 | 63,385,621 | -1.16% |
| 2025-12-22 | 25.38 | 25.41 | 24.96 | 24.99 | 17.50 | qfq | 2,845,800 | 71,613,611 | -0.20% |
| 2025-12-19 | 24.64 | 25.20 | 24.64 | 25.04 | 17.53 | qfq | 2,416,050 | 60,385,880 | 1.83% |
| 2025-12-18 | 24.72 | 24.89 | 24.55 | 24.59 | 17.22 | qfq | 2,315,800 | 57,161,016 | -0.77% |
| 2025-12-17 | 24.70 | 24.91 | 24.30 | 24.78 | 17.35 | qfq | 2,321,848 | 57,047,444 | 0.28% |
| 2025-12-16 | 25.40 | 25.47 | 24.68 | 24.71 | 17.30 | qfq | 3,001,768 | 75,119,813 | -3.02% |
| 2025-12-15 | 24.82 | 25.99 | 24.82 | 25.48 | 17.84 | qfq | 3,474,548 | 88,537,583 | 2.17% |
| 2025-12-12 | 24.83 | 25.50 | 24.81 | 24.94 | 17.46 | qfq | 3,360,740 | 84,433,425 | 0.16% |
| 2025-12-11 | 25.00 | 25.75 | 24.87 | 24.90 | 17.43 | qfq | 4,195,901 | 106,129,429 | -0.20% |
| 2025-12-10 | 24.92 | 25.28 | 24.84 | 24.95 | 17.47 | qfq | 2,098,200 | 52,451,654 | -0.24% |
| 2025-12-09 | 25.31 | 25.68 | 24.90 | 25.01 | 17.51 | qfq | 2,726,500 | 68,722,876 | -1.65% |
| 2025-12-08 | 25.26 | 25.70 | 25.07 | 25.43 | 17.80 | qfq | 3,320,472 | 84,398,152 | 0.67% |
| 2025-12-05 | 25.32 | 25.38 | 25.07 | 25.26 | 17.68 | qfq | 2,988,561 | 75,342,953 | -0.43% |
| 2025-12-04 | 24.80 | 25.50 | 24.80 | 25.37 | 17.76 | qfq | 5,299,793 | 133,858,470 | 2.96% |
| 2025-12-03 | 24.80 | 25.18 | 24.26 | 24.64 | 17.25 | qfq | 5,263,800 | 129,288,223 | -2.84% |
| 2025-12-02 | 25.75 | 25.93 | 25.25 | 25.36 | 17.75 | qfq | 2,155,800 | 54,883,861 | -1.90% |
| 2025-12-01 | 25.88 | 26.48 | 25.74 | 25.85 | 18.10 | qfq | 3,937,547 | 102,514,941 | -0.42% |
| 2025-11-28 | 25.18 | 26.14 | 25.14 | 25.96 | 18.17 | qfq | 3,781,100 | 97,569,684 | 2.85% |
| 2025-11-27 | 24.91 | 25.57 | 24.91 | 25.24 | 17.67 | qfq | 2,661,400 | 67,324,056 | 1.04% |
| 2025-11-26 | 25.34 | 25.68 | 24.90 | 24.98 | 17.49 | qfq | 2,385,200 | 60,260,419 | -1.42% |
| 2025-11-25 | 25.47 | 25.82 | 25.34 | 25.34 | 17.74 | qfq | 3,093,400 | 79,142,475 | -0.35% |
| 2025-11-24 | 24.58 | 25.58 | 24.45 | 25.43 | 17.80 | qfq | 6,164,300 | 154,221,567 | 3.80% |
| 2025-11-21 | 25.41 | 25.61 | 24.37 | 24.50 | 17.15 | qfq | 3,850,900 | 95,440,694 | -4.00% |
| 2025-11-20 | 25.95 | 26.10 | 25.45 | 25.52 | 17.87 | qfq | 2,197,400 | 56,435,948 | -0.93% |
| 2025-11-19 | 26.10 | 26.24 | 25.63 | 25.76 | 18.03 | qfq | 2,431,200 | 62,848,055 | -1.11% |
| 2025-11-18 | 26.41 | 26.50 | 25.91 | 26.05 | 18.24 | qfq | 3,087,800 | 80,789,273 | -2.07% |
| 2025-11-17 | 26.86 | 27.37 | 26.47 | 26.60 | 18.62 | qfq | 3,956,800 | 105,801,722 | 0.61% |
| 2025-11-14 | 26.60 | 26.99 | 26.44 | 26.44 | 18.51 | qfq | 2,953,800 | 78,871,210 | -0.60% |
| 2025-11-13 | 26.59 | 26.86 | 26.25 | 26.60 | 18.62 | qfq | 3,646,800 | 96,887,179 | -0.04% |
| 2025-11-12 | 27.46 | 27.46 | 26.40 | 26.61 | 18.63 | qfq | 4,267,601 | 114,108,299 | -2.78% |
| 2025-11-11 | 27.96 | 28.17 | 27.20 | 27.37 | 19.16 | qfq | 3,957,500 | 109,009,776 | -1.90% |
| 2025-11-10 | 28.28 | 28.40 | 27.70 | 27.90 | 19.53 | qfq | 3,995,801 | 111,645,848 | -1.76% |
| 2025-11-07 | 28.84 | 28.84 | 28.20 | 28.40 | 19.88 | qfq | 3,916,300 | 111,453,895 | -1.11% |
| 2025-11-06 | 28.47 | 29.20 | 28.38 | 28.72 | 20.11 | qfq | 5,619,200 | 161,824,825 | 0.91% |
| 2025-11-05 | 27.57 | 29.25 | 27.40 | 28.46 | 19.93 | qfq | 7,413,902 | 212,056,864 | 2.04% |
| 2025-11-04 | 28.58 | 28.84 | 27.60 | 27.89 | 19.53 | qfq | 9,441,070 | 265,518,970 | -2.41% |
| 2025-11-03 | 29.05 | 29.48 | 28.41 | 28.58 | 20.01 | qfq | 9,651,212 | 279,113,097 | -0.97% |
| 2025-10-31 | 28.23 | 29.37 | 28.23 | 28.86 | 20.21 | qfq | 10,460,200 | 300,301,316 | 1.23% |
| 2025-10-30 | 29.36 | 29.50 | 28.48 | 28.51 | 19.96 | qfq | 8,844,000 | 255,389,727 | -1.55% |
| 2025-10-29 | 30.35 | 30.50 | 28.76 | 28.96 | 20.28 | qfq | 16,260,212 | 477,816,601 | -3.21% |
| 2025-10-28 | 29.24 | 30.66 | 29.11 | 29.92 | 20.95 | qfq | 17,681,313 | 531,226,674 | -1.16% |
| 2025-10-27 | 28.05 | 30.79 | 27.55 | 30.27 | 21.19 | qfq | 25,964,375 | 766,571,585 | 7.65% |
| 2025-10-24 | 30.11 | 30.88 | 27.67 | 28.12 | 19.69 | qfq | 22,881,992 | 653,158,617 | -1.40% |
| 2025-10-23 | 29.30 | 29.40 | 27.16 | 28.52 | 19.97 | qfq | 34,206,232 | 963,918,467 | -4.62% |
| 2025-10-22 | 29.90 | 29.90 | 28.50 | 29.90 | 20.93 | qfq | 17,419,512 | 517,356,439 | 10.01% |
| 2025-10-21 | 25.23 | 27.18 | 25.23 | 27.18 | 19.03 | qfq | 8,445,867 | 224,691,263 | 10.00% |
| 2025-10-20 | 24.00 | 24.71 | 23.99 | 24.71 | 17.30 | qfq | 22,181,845 | 544,232,787 | 10.02% |
| 2025-10-17 | 22.96 | 23.12 | 22.46 | 22.46 | 15.72 | qfq | 3,442,000 | 78,391,387 | -2.52% |
| 2025-10-16 | 23.72 | 23.75 | 22.95 | 23.04 | 16.13 | qfq | 4,249,500 | 98,660,720 | -2.62% |
| 2025-10-15 | 23.16 | 23.70 | 22.96 | 23.66 | 16.56 | qfq | 4,950,500 | 115,901,243 | 1.76% |
| 2025-10-14 | 23.28 | 23.68 | 23.07 | 23.25 | 16.28 | qfq | 4,758,500 | 111,101,644 | 0.91% |
| 2025-10-13 | 22.88 | 23.49 | 22.68 | 23.04 | 16.13 | qfq | 5,952,300 | 137,404,544 | -2.29% |
| 2025-10-10 | 23.00 | 23.96 | 22.88 | 23.58 | 16.51 | qfq | 9,881,900 | 233,108,247 | 3.29% |
| 2025-10-09 | 22.22 | 23.13 | 22.22 | 22.83 | 15.98 | qfq | 5,903,500 | 134,690,823 | 2.42% |
| 2025-09-30 | 22.13 | 22.40 | 22.04 | 22.29 | 15.61 | qfq | 3,116,900 | 69,370,004 | 1.23% |
| 2025-09-29 | 21.72 | 22.28 | 21.40 | 22.02 | 15.42 | qfq | 3,518,700 | 77,336,371 | 1.38% |
| 2025-09-26 | 21.35 | 22.03 | 21.09 | 21.72 | 15.21 | qfq | 3,211,400 | 69,833,935 | 1.16% |
| 2025-09-25 | 21.58 | 21.80 | 21.40 | 21.47 | 15.03 | qfq | 2,437,366 | 52,685,283 | -0.51% |
| 2025-09-24 | 21.62 | 21.62 | 21.29 | 21.58 | 15.11 | qfq | 2,889,800 | 62,092,032 | 0.09% |
| 2025-09-23 | 21.30 | 21.59 | 20.85 | 21.56 | 15.09 | qfq | 4,971,800 | 105,372,175 | 0.28% |
| 2025-09-22 | 21.70 | 21.76 | 21.27 | 21.50 | 15.05 | qfq | 2,703,300 | 57,952,847 | -1.47% |
| 2025-09-19 | 21.70 | 22.03 | 21.47 | 21.82 | 15.28 | qfq | 3,016,800 | 65,505,144 | 0.55% |
| 2025-09-18 | 22.08 | 22.19 | 21.52 | 21.70 | 15.19 | qfq | 4,665,601 | 102,206,938 | -1.72% |
| 2025-09-17 | 22.19 | 22.35 | 21.98 | 22.08 | 15.46 | qfq | 3,310,400 | 73,421,629 | -0.50% |
| 2025-09-16 | 22.06 | 22.36 | 21.87 | 22.19 | 15.54 | qfq | 4,039,100 | 89,338,672 | 0.32% |
| 2025-09-15 | 22.34 | 22.37 | 22.07 | 22.12 | 15.49 | qfq | 3,143,510 | 69,692,647 | -0.81% |
| 2025-09-12 | 22.50 | 22.63 | 22.26 | 22.30 | 15.61 | qfq | 3,479,000 | 77,926,925 | -1.02% |
| 2025-09-11 | 22.50 | 22.55 | 22.26 | 22.53 | 15.77 | qfq | 4,031,700 | 90,521,155 | 0.13% |
| 2025-09-10 | 22.10 | 22.56 | 22.06 | 22.50 | 15.75 | qfq | 3,654,039 | 81,742,023 | 1.63% |
| 2025-09-09 | 22.36 | 22.47 | 22.06 | 22.14 | 15.50 | qfq | 3,968,102 | 88,310,884 | -0.94% |
| 2025-09-08 | 22.53 | 22.71 | 22.20 | 22.35 | 15.65 | qfq | 5,237,200 | 117,396,402 | -0.84% |
| 2025-09-05 | 22.16 | 22.58 | 22.05 | 22.54 | 15.78 | qfq | 4,592,900 | 102,826,591 | 1.71% |
| 2025-09-04 | 22.00 | 22.75 | 21.88 | 22.16 | 15.51 | qfq | 7,914,700 | 177,319,749 | 0.36% |
| 2025-09-03 | 23.66 | 23.74 | 22.02 | 22.08 | 15.46 | qfq | 11,618,100 | 264,236,636 | -6.84% |
| 2025-09-02 | 24.35 | 24.59 | 23.40 | 23.70 | 16.59 | qfq | 11,154,840 | 265,118,868 | -2.87% |
| 2025-09-01 | 23.07 | 24.78 | 22.79 | 24.40 | 17.08 | qfq | 18,928,965 | 451,814,557 | 6.18% |
| 2025-08-29 | 23.36 | 23.50 | 22.90 | 22.98 | 16.09 | qfq | 9,246,294 | 213,840,008 | -2.30% |
| 2025-08-28 | 23.90 | 24.18 | 22.88 | 23.52 | 16.47 | qfq | 16,921,131 | 398,276,358 | -2.08% |
| 2025-08-27 | 25.40 | 25.40 | 23.88 | 24.02 | 16.82 | qfq | 23,816,478 | 581,899,193 | -5.73% |
| 2025-08-26 | 23.88 | 25.48 | 23.50 | 25.48 | 17.84 | qfq | 13,342,302 | 331,042,044 | 10.02% |
| 2025-08-25 | 22.80 | 23.41 | 22.80 | 23.16 | 16.21 | qfq | 6,989,400 | 161,506,981 | 1.80% |
| 2025-08-22 | 22.88 | 22.88 | 22.53 | 22.75 | 15.93 | qfq | 4,460,201 | 101,139,049 | -0.74% |
| 2025-08-21 | 22.99 | 23.25 | 22.77 | 22.92 | 16.05 | qfq | 4,273,700 | 97,961,065 | -0.30% |
| 2025-08-20 | 22.88 | 23.32 | 22.82 | 22.99 | 16.10 | qfq | 4,054,800 | 93,478,190 | 0.09% |
| 2025-08-19 | 23.06 | 23.14 | 22.74 | 22.97 | 16.08 | qfq | 3,861,492 | 88,554,075 | -0.78% |
| 2025-08-18 | 23.26 | 23.45 | 22.90 | 23.15 | 16.21 | qfq | 5,891,900 | 136,336,968 | -0.47% |
| 2025-08-15 | 22.90 | 23.42 | 22.76 | 23.26 | 16.28 | qfq | 5,678,500 | 131,029,350 | 2.20% |
| 2025-08-14 | 24.37 | 24.48 | 22.72 | 22.76 | 15.93 | qfq | 9,335,610 | 217,258,403 | -6.72% |
| 2025-08-13 | 23.95 | 24.74 | 23.86 | 24.40 | 17.08 | qfq | 5,995,500 | 146,447,684 | 1.88% |
| 2025-08-12 | 24.36 | 24.45 | 23.84 | 23.95 | 16.77 | qfq | 3,919,300 | 94,044,777 | -1.68% |
| 2025-08-11 | 23.65 | 24.80 | 23.49 | 24.36 | 17.05 | qfq | 7,456,101 | 180,846,495 | 3.66% |
| 2025-08-08 | 23.30 | 23.56 | 23.18 | 23.50 | 16.45 | qfq | 3,251,000 | 76,094,639 | 0.77% |
| 2025-08-07 | 23.53 | 23.61 | 23.20 | 23.32 | 16.33 | qfq | 3,548,500 | 82,763,599 | -1.23% |
| 2025-08-06 | 23.42 | 23.80 | 23.31 | 23.61 | 16.53 | qfq | 4,027,500 | 95,152,667 | 0.85% |
| 2025-08-05 | 23.10 | 23.44 | 23.05 | 23.41 | 16.39 | qfq | 3,582,900 | 83,424,010 | 1.56% |
| 2025-08-04 | 22.70 | 23.20 | 22.55 | 23.05 | 16.14 | qfq | 3,462,700 | 79,782,260 | 1.23% |
| 2025-08-01 | 22.92 | 23.23 | 22.66 | 22.77 | 15.94 | qfq | 4,673,900 | 107,390,410 | 0.31% |
| 2025-07-31 | 22.51 | 23.07 | 22.51 | 22.70 | 15.89 | qfq | 5,607,100 | 127,722,458 | -1.69% |
| 2025-07-30 | 23.44 | 23.96 | 22.93 | 23.09 | 16.17 | qfq | 5,113,800 | 119,589,328 | -1.49% |
| 2025-07-29 | 23.74 | 23.90 | 23.12 | 23.44 | 16.41 | qfq | 5,899,300 | 137,935,677 | -1.60% |
| 2025-07-28 | 23.58 | 23.99 | 23.42 | 23.82 | 16.68 | qfq | 5,499,289 | 130,371,003 | 1.23% |
| 2025-07-25 | 23.91 | 24.15 | 23.50 | 23.53 | 16.47 | qfq | 5,522,400 | 130,671,184 | -1.47% |
| 2025-07-24 | 23.30 | 24.80 | 23.30 | 23.88 | 16.72 | qfq | 10,493,501 | 252,465,615 | 1.66% |
| 2025-07-23 | 24.98 | 24.99 | 23.41 | 23.49 | 16.45 | qfq | 11,811,200 | 282,839,149 | -5.21% |
| 2025-07-22 | 24.19 | 25.48 | 23.73 | 24.78 | 17.35 | qfq | 15,461,700 | 379,368,681 | 2.65% |
| 2025-07-21 | 23.80 | 24.31 | 23.45 | 24.14 | 16.90 | qfq | 9,883,201 | 236,753,029 | 4.19% |
| 2025-07-18 | 22.66 | 23.45 | 22.47 | 23.17 | 16.22 | qfq | 6,877,400 | 157,724,281 | 2.07% |
| 2025-07-17 | 22.43 | 23.13 | 22.30 | 22.70 | 15.89 | qfq | 5,782,761 | 131,451,300 | 0.93% |
| 2025-07-16 | 22.76 | 22.81 | 22.20 | 22.49 | 15.75 | qfq | 4,259,500 | 95,417,256 | -1.19% |
| 2025-07-15 | 22.77 | 23.06 | 22.55 | 22.76 | 15.93 | qfq | 5,254,800 | 119,616,415 | -0.09% |
| 2025-07-14 | 22.50 | 22.94 | 22.42 | 22.78 | 15.95 | qfq | 4,068,000 | 92,627,835 | 1.56% |
| 2025-07-11 | 22.35 | 22.58 | 22.23 | 22.43 | 15.70 | qfq | 2,640,394 | 59,153,308 | -0.93% |
| 2025-07-10 | 22.88 | 22.98 | 22.38 | 22.64 | 15.63 | qfq | 4,120,800 | 93,142,567 | -1.52% |
| 2025-07-09 | 22.85 | 23.55 | 22.71 | 22.99 | 15.87 | qfq | 5,645,500 | 130,558,301 | 0.61% |
| 2025-07-08 | 22.71 | 23.15 | 22.46 | 22.85 | 15.77 | qfq | 4,954,300 | 112,543,888 | 0.93% |
| 2025-07-07 | 22.20 | 22.68 | 21.78 | 22.64 | 15.63 | qfq | 4,735,500 | 105,480,477 | 1.48% |
| 2025-07-04 | 22.99 | 22.99 | 22.12 | 22.31 | 15.40 | qfq | 4,072,901 | 91,594,394 | -2.45% |
| 2025-07-03 | 22.89 | 23.11 | 22.62 | 22.87 | 15.79 | qfq | 4,514,034 | 103,010,076 | -0.09% |
| 2025-07-02 | 23.20 | 23.28 | 22.68 | 22.89 | 15.80 | qfq | 5,977,300 | 137,168,062 | -0.48% |
| 2025-07-01 | 22.61 | 23.44 | 22.38 | 23.00 | 15.88 | qfq | 8,247,000 | 189,436,909 | 0.88% |
| 2025-06-30 | 22.44 | 22.94 | 22.25 | 22.80 | 15.74 | qfq | 8,243,800 | 187,011,292 | 1.60% |
| 2025-06-27 | 21.65 | 22.57 | 21.54 | 22.44 | 15.49 | qfq | 7,895,200 | 175,854,549 | 3.84% |
| 2025-06-26 | 21.71 | 22.20 | 21.52 | 21.61 | 14.92 | qfq | 6,767,200 | 147,705,380 | 0.28% |
| 2025-06-25 | 21.01 | 21.69 | 21.01 | 21.55 | 14.88 | qfq | 5,516,101 | 118,394,848 | 2.72% |
| 2025-06-24 | 20.45 | 21.25 | 20.45 | 20.98 | 14.48 | qfq | 5,074,301 | 106,176,784 | 3.15% |
| 2025-06-23 | 20.00 | 20.39 | 20.00 | 20.34 | 14.04 | qfq | 2,424,700 | 49,149,538 | 1.09% |
| 2025-06-20 | 20.39 | 20.48 | 20.06 | 20.12 | 13.89 | qfq | 2,667,500 | 53,936,606 | -1.23% |
| 2025-06-19 | 20.71 | 20.88 | 20.21 | 20.37 | 14.06 | qfq | 2,755,000 | 56,453,069 | -1.88% |
| 2025-06-18 | 20.86 | 20.90 | 20.51 | 20.76 | 14.33 | qfq | 3,008,500 | 62,178,269 | -1.00% |
| 2025-06-17 | 20.80 | 21.03 | 20.63 | 20.97 | 14.48 | qfq | 3,264,700 | 68,005,769 | 0.87% |
| 2025-06-16 | 20.99 | 21.17 | 20.69 | 20.79 | 14.35 | qfq | 3,729,200 | 77,821,182 | -1.00% |
| 2025-06-13 | 21.21 | 21.34 | 20.91 | 21.00 | 14.50 | qfq | 3,559,400 | 75,008,886 | -1.04% |
| 2025-06-12 | 21.72 | 21.79 | 21.00 | 21.22 | 14.65 | qfq | 5,128,100 | 109,366,482 | -2.62% |
| 2025-06-11 | 21.83 | 22.10 | 21.52 | 21.79 | 15.04 | qfq | 3,592,700 | 78,124,799 | 0.37% |
| 2025-06-10 | 21.54 | 22.48 | 21.41 | 21.71 | 14.99 | qfq | 9,012,100 | 197,131,684 | 0.79% |
| 2025-06-09 | 21.50 | 22.26 | 21.44 | 21.54 | 14.87 | qfq | 6,756,200 | 147,081,404 | 0.14% |
| 2025-06-06 | 21.62 | 22.00 | 21.47 | 21.51 | 14.85 | qfq | 3,874,000 | 83,686,021 | -1.06% |
| 2025-06-05 | 21.86 | 22.33 | 21.72 | 21.74 | 15.01 | qfq | 5,036,700 | 110,413,475 | -1.45% |
| 2025-06-04 | 21.91 | 22.07 | 21.61 | 22.06 | 15.23 | qfq | 6,905,802 | 150,806,157 | 0.78% |
| 2025-06-03 | 22.34 | 22.71 | 21.79 | 21.89 | 15.11 | qfq | 10,811,700 | 239,942,970 | -1.97% |
| 2025-05-30 | 24.09 | 24.60 | 22.30 | 22.33 | 15.42 | qfq | 14,593,499 | 332,423,796 | -7.31% |
| 2025-05-29 | 23.80 | 24.90 | 23.25 | 24.09 | 16.63 | qfq | 15,667,903 | 376,069,874 | 1.22% |
| 2025-05-28 | 24.48 | 24.99 | 23.71 | 23.80 | 16.43 | qfq | 18,435,200 | 447,537,125 | 3.25% |
| 2025-05-27 | 23.07 | 24.60 | 22.90 | 23.05 | 15.91 | qfq | 20,454,191 | 484,840,753 | 1.45% |
| 2025-05-26 | 20.95 | 22.93 | 20.95 | 22.72 | 15.68 | qfq | 15,944,400 | 353,851,962 | 8.97% |
| 2025-05-23 | 21.51 | 21.80 | 20.85 | 20.85 | 14.39 | qfq | 5,577,205 | 118,333,693 | -3.25% |
| 2025-05-22 | 21.01 | 21.85 | 20.90 | 21.55 | 14.88 | qfq | 9,977,300 | 214,855,943 | 1.75% |
| 2025-05-21 | 21.21 | 21.28 | 20.70 | 21.18 | 14.62 | qfq | 5,014,810 | 105,374,163 | 0.24% |
| 2025-05-20 | 20.84 | 21.34 | 20.64 | 21.13 | 14.59 | qfq | 7,492,210 | 157,669,212 | 1.39% |
| 2025-05-19 | 20.66 | 20.94 | 20.59 | 20.84 | 14.39 | qfq | 4,413,300 | 91,731,924 | 0.48% |
| 2025-05-16 | 20.92 | 21.12 | 20.68 | 20.74 | 14.32 | qfq | 6,182,670 | 129,330,695 | 0.29% |
| 2025-05-15 | 20.88 | 20.92 | 20.58 | 20.68 | 14.28 | qfq | 4,467,001 | 92,391,298 | -0.62% |
| 2025-05-14 | 20.90 | 20.99 | 20.54 | 20.81 | 14.37 | qfq | 7,354,201 | 152,863,015 | -0.53% |
| 2025-05-13 | 21.80 | 21.97 | 20.75 | 20.92 | 14.44 | qfq | 11,772,999 | 248,479,997 | -3.37% |
| 2025-05-12 | 21.83 | 22.11 | 21.40 | 21.65 | 14.95 | qfq | 10,858,600 | 235,660,915 | -1.14% |
| 2025-05-09 | 22.50 | 22.65 | 21.70 | 21.90 | 15.12 | qfq | 10,841,611 | 239,040,600 | -1.75% |
| 2025-05-08 | 23.40 | 23.46 | 22.12 | 22.29 | 15.39 | qfq | 19,335,891 | 436,981,012 | -5.67% |
| 2025-05-07 | 21.52 | 23.63 | 21.52 | 23.63 | 16.31 | qfq | 20,961,889 | 485,241,481 | 10.01% |
| 2025-05-06 | 21.30 | 21.68 | 20.91 | 21.48 | 14.83 | qfq | 13,093,254 | 278,566,167 | 0.85% |
| 2025-04-30 | 19.90 | 21.95 | 19.90 | 21.30 | 14.70 | qfq | 20,388,870 | 431,447,410 | 6.77% |
| 2025-04-29 | 18.89 | 20.69 | 18.89 | 19.95 | 13.77 | qfq | 19,817,750 | 399,984,049 | 6.06% |
| 2025-04-28 | 18.90 | 19.25 | 18.76 | 18.81 | 12.99 | qfq | 5,263,101 | 100,087,612 | -0.48% |
| 2025-04-25 | 18.53 | 19.11 | 18.38 | 18.90 | 13.05 | qfq | 4,455,300 | 83,497,226 | 1.72% |
| 2025-04-24 | 18.01 | 18.73 | 18.01 | 18.58 | 12.83 | qfq | 5,346,200 | 98,872,491 | 2.31% |
| 2025-04-23 | 17.95 | 18.21 | 17.85 | 18.16 | 12.54 | qfq | 3,452,361 | 62,452,021 | 0.61% |
| 2025-04-22 | 17.80 | 18.29 | 17.69 | 18.05 | 12.46 | qfq | 7,497,300 | 134,876,579 | 6.05% |
| 2025-04-21 | 16.61 | 17.13 | 16.50 | 17.02 | 11.75 | qfq | 2,190,300 | 36,886,922 | 2.53% |
| 2025-04-18 | 16.50 | 16.75 | 16.42 | 16.60 | 11.46 | qfq | 1,182,600 | 19,621,568 | 0.00% |
| 2025-04-17 | 16.40 | 16.70 | 16.27 | 16.60 | 11.46 | qfq | 1,584,100 | 26,279,539 | 1.10% |
| 2025-04-16 | 16.71 | 16.72 | 16.15 | 16.42 | 11.34 | qfq | 1,527,036 | 25,089,388 | -1.79% |
| 2025-04-15 | 16.60 | 16.77 | 16.54 | 16.72 | 11.54 | qfq | 1,234,710 | 20,557,059 | 0.30% |
| 2025-04-14 | 16.57 | 16.85 | 16.53 | 16.67 | 11.51 | qfq | 2,109,600 | 35,246,770 | 1.09% |
| 2025-04-11 | 16.30 | 16.67 | 16.25 | 16.49 | 11.38 | qfq | 1,994,900 | 32,954,758 | 0.18% |
| 2025-04-10 | 16.50 | 16.80 | 16.25 | 16.46 | 11.36 | qfq | 2,939,400 | 48,738,914 | 1.42% |
| 2025-04-09 | 15.55 | 16.35 | 14.90 | 16.23 | 11.20 | qfq | 4,388,900 | 69,063,202 | 3.05% |
| 2025-04-08 | 16.24 | 16.42 | 15.43 | 15.75 | 10.87 | qfq | 4,348,699 | 68,708,884 | -2.96% |
| 2025-04-07 | 17.10 | 17.15 | 16.23 | 16.23 | 11.20 | qfq | 3,646,300 | 60,690,557 | -9.98% |
| 2025-04-03 | 17.80 | 18.15 | 17.71 | 18.03 | 12.45 | qfq | 1,895,819 | 33,945,062 | 0.39% |
| 2025-04-02 | 17.85 | 18.04 | 17.69 | 17.96 | 12.40 | qfq | 2,063,319 | 36,968,521 | 0.62% |
| 2025-04-01 | 17.65 | 17.98 | 17.64 | 17.85 | 12.32 | qfq | 2,384,900 | 42,550,680 | 1.65% |
| 2025-03-31 | 17.88 | 17.88 | 17.42 | 17.56 | 12.12 | qfq | 2,309,100 | 40,633,400 | -1.79% |
| 2025-03-28 | 18.40 | 18.47 | 17.82 | 17.88 | 12.34 | qfq | 3,633,200 | 65,436,325 | -2.67% |
| 2025-03-27 | 18.76 | 18.76 | 18.29 | 18.37 | 12.68 | qfq | 2,617,600 | 48,337,880 | -2.18% |
| 2025-03-26 | 18.45 | 18.92 | 18.31 | 18.78 | 12.96 | qfq | 3,531,500 | 66,247,684 | 1.95% |
| 2025-03-25 | 18.77 | 18.91 | 18.25 | 18.42 | 12.72 | qfq | 4,720,200 | 87,228,314 | -2.80% |
| 2025-03-24 | 19.71 | 19.94 | 18.54 | 18.95 | 13.08 | qfq | 4,866,600 | 92,864,878 | -4.00% |
| 2025-03-21 | 19.70 | 19.97 | 19.44 | 19.74 | 13.63 | qfq | 4,239,600 | 83,525,805 | -0.05% |
| 2025-03-20 | 19.30 | 20.05 | 19.30 | 19.75 | 13.63 | qfq | 4,952,200 | 97,931,243 | 1.80% |
| 2025-03-19 | 19.60 | 19.60 | 19.20 | 19.40 | 13.39 | qfq | 2,419,901 | 46,887,657 | -0.87% |
| 2025-03-18 | 19.14 | 19.67 | 19.11 | 19.57 | 13.51 | qfq | 4,327,300 | 84,135,947 | 2.25% |
| 2025-03-17 | 19.14 | 19.21 | 19.02 | 19.14 | 13.21 | qfq | 2,802,800 | 53,602,211 | 0.10% |
| 2025-03-14 | 19.27 | 19.28 | 18.84 | 19.12 | 13.20 | qfq | 3,694,100 | 70,294,134 | -0.42% |
| 2025-03-13 | 19.35 | 19.52 | 18.96 | 19.20 | 13.25 | qfq | 3,034,201 | 58,096,701 | -1.03% |
| 2025-03-12 | 19.47 | 19.79 | 19.34 | 19.40 | 13.39 | qfq | 3,184,400 | 62,115,611 | -0.46% |
| 2025-03-11 | 19.27 | 19.49 | 19.14 | 19.49 | 13.45 | qfq | 2,846,600 | 54,921,741 | 0.46% |
| 2025-03-10 | 19.44 | 19.71 | 19.22 | 19.40 | 13.39 | qfq | 3,899,310 | 75,729,856 | -0.15% |
| 2025-03-07 | 19.18 | 19.80 | 19.08 | 19.43 | 13.41 | qfq | 5,507,019 | 107,403,118 | 0.62% |
| 2025-03-06 | 18.94 | 19.75 | 18.89 | 19.31 | 13.33 | qfq | 5,246,101 | 101,289,642 | 1.90% |
| 2025-03-05 | 18.75 | 19.00 | 18.51 | 18.95 | 13.08 | qfq | 3,149,201 | 59,071,235 | 1.61% |
| 2025-03-04 | 18.40 | 18.72 | 18.21 | 18.65 | 12.87 | qfq | 1,996,000 | 37,097,372 | 1.63% |
| 2025-03-03 | 18.34 | 18.69 | 18.22 | 18.35 | 12.67 | qfq | 2,106,600 | 38,973,011 | 0.05% |
| 2025-02-28 | 18.94 | 18.94 | 18.32 | 18.34 | 12.66 | qfq | 2,428,900 | 45,063,982 | -3.22% |
| 2025-02-27 | 19.05 | 19.10 | 18.64 | 18.95 | 13.08 | qfq | 2,535,000 | 47,802,348 | -0.58% |
| 2025-02-26 | 18.88 | 19.20 | 18.88 | 19.06 | 13.16 | qfq | 2,892,400 | 55,087,543 | 1.22% |
| 2025-02-25 | 18.92 | 19.01 | 18.72 | 18.83 | 13.00 | qfq | 2,529,059 | 47,767,758 | -1.57% |
| 2025-02-24 | 18.70 | 19.14 | 18.59 | 19.13 | 13.21 | qfq | 3,176,300 | 59,917,764 | 1.59% |
| 2025-02-21 | 19.00 | 19.01 | 18.72 | 18.83 | 13.00 | qfq | 3,159,100 | 59,447,227 | -0.21% |
| 2025-02-20 | 18.91 | 18.98 | 18.74 | 18.87 | 13.03 | qfq | 2,138,199 | 40,292,030 | -0.21% |
| 2025-02-19 | 18.58 | 18.97 | 18.54 | 18.91 | 13.05 | qfq | 2,759,200 | 52,009,371 | 1.78% |
| 2025-02-18 | 18.66 | 19.15 | 18.45 | 18.58 | 12.83 | qfq | 3,272,437 | 61,454,032 | -0.48% |
| 2025-02-17 | 18.59 | 18.81 | 18.46 | 18.67 | 12.89 | qfq | 2,356,700 | 43,951,536 | -0.27% |
| 2025-02-14 | 18.69 | 19.00 | 18.58 | 18.72 | 12.92 | qfq | 1,904,730 | 35,765,335 | 0.27% |
| 2025-02-13 | 19.19 | 19.28 | 18.66 | 18.67 | 12.89 | qfq | 3,178,800 | 59,909,264 | -2.66% |
| 2025-02-12 | 19.18 | 19.38 | 19.03 | 19.18 | 13.24 | qfq | 2,611,100 | 50,048,624 | -0.67% |
| 2025-02-11 | 19.40 | 19.66 | 19.10 | 19.31 | 13.33 | qfq | 4,201,191 | 81,148,699 | 0.05% |
| 2025-02-10 | 19.07 | 19.46 | 18.78 | 19.30 | 13.32 | qfq | 5,754,100 | 110,439,355 | 3.82% |
| 2025-02-07 | 18.33 | 18.65 | 18.28 | 18.59 | 12.83 | qfq | 2,844,789 | 52,776,201 | 1.42% |
| 2025-02-06 | 18.04 | 18.34 | 17.90 | 18.33 | 12.65 | qfq | 2,210,684 | 40,037,706 | 1.72% |
| 2025-02-05 | 18.23 | 18.27 | 17.90 | 18.02 | 12.44 | qfq | 1,369,899 | 24,670,188 | -0.66% |
| 2025-01-27 | 18.00 | 18.37 | 17.93 | 18.14 | 12.52 | qfq | 1,695,600 | 30,796,855 | 0.78% |
| 2025-01-24 | 18.02 | 18.07 | 17.77 | 18.00 | 12.43 | qfq | 1,666,700 | 29,874,611 | -0.11% |
| 2025-01-23 | 18.14 | 18.29 | 18.02 | 18.02 | 12.44 | qfq | 1,498,400 | 27,200,839 | 0.50% |
| 2025-01-22 | 18.00 | 18.20 | 17.88 | 17.93 | 12.38 | qfq | 1,232,400 | 22,225,250 | -1.16% |
| 2025-01-21 | 18.16 | 18.36 | 18.00 | 18.14 | 12.52 | qfq | 1,634,300 | 29,661,208 | 0.33% |
| 2025-01-20 | 17.91 | 18.17 | 17.86 | 18.08 | 12.48 | qfq | 1,507,600 | 27,225,471 | 1.12% |
| 2025-01-17 | 17.71 | 17.95 | 17.70 | 17.88 | 12.34 | qfq | 1,298,900 | 23,160,207 | 0.62% |
| 2025-01-16 | 17.83 | 18.08 | 17.61 | 17.77 | 12.27 | qfq | 1,578,500 | 28,157,199 | -0.28% |
| 2025-01-15 | 17.88 | 17.95 | 17.72 | 17.82 | 12.30 | qfq | 1,106,300 | 19,747,074 | -0.50% |
| 2025-01-14 | 17.54 | 17.91 | 17.38 | 17.91 | 12.36 | qfq | 1,932,500 | 34,311,764 | 3.17% |
| 2025-01-13 | 17.06 | 17.57 | 16.85 | 17.36 | 11.98 | qfq | 1,877,590 | 32,275,291 | -0.06% |
| 2025-01-10 | 17.50 | 17.92 | 17.37 | 17.37 | 11.99 | qfq | 1,883,700 | 33,197,041 | -1.19% |
| 2025-01-09 | 17.30 | 17.98 | 17.26 | 17.58 | 12.14 | qfq | 1,840,114 | 32,513,817 | 0.80% |
| 2025-01-08 | 17.60 | 17.60 | 16.98 | 17.44 | 12.04 | qfq | 1,838,500 | 31,834,377 | -0.91% |
| 2025-01-07 | 17.38 | 17.62 | 17.22 | 17.60 | 12.15 | qfq | 1,607,200 | 28,012,582 | 1.09% |
| 2025-01-06 | 17.30 | 17.56 | 16.92 | 17.41 | 12.02 | qfq | 2,109,600 | 36,453,195 | 0.52% |
| 2025-01-03 | 18.01 | 18.17 | 17.27 | 17.32 | 11.96 | qfq | 2,852,696 | 50,346,249 | -3.78% |
| 2025-01-02 | 18.32 | 18.67 | 17.86 | 18.00 | 12.43 | qfq | 2,774,215 | 50,752,102 | -1.69% |
| 2024-12-31 | 18.76 | 18.93 | 18.29 | 18.31 | 12.64 | qfq | 2,216,280 | 41,128,663 | -2.50% |
| 2024-12-30 | 18.66 | 18.96 | 18.52 | 18.78 | 12.96 | qfq | 2,063,600 | 38,709,399 | -0.37% |
| 2024-12-27 | 18.60 | 18.95 | 18.59 | 18.85 | 13.01 | qfq | 2,061,300 | 38,833,835 | 1.24% |
| 2024-12-26 | 18.34 | 18.74 | 18.34 | 18.62 | 12.85 | qfq | 1,644,611 | 30,636,599 | 1.20% |
| 2024-12-25 | 18.89 | 18.89 | 18.29 | 18.40 | 12.70 | qfq | 2,348,801 | 43,398,945 | -2.65% |
| 2024-12-24 | 18.60 | 18.91 | 18.54 | 18.90 | 13.05 | qfq | 2,203,950 | 41,333,297 | 2.05% |
| 2024-12-23 | 19.45 | 19.55 | 18.44 | 18.52 | 12.79 | qfq | 3,653,090 | 68,883,214 | -4.54% |
| 2024-12-20 | 19.30 | 19.57 | 19.21 | 19.40 | 13.39 | qfq | 1,850,060 | 35,914,144 | 0.26% |
| 2024-12-19 | 19.20 | 19.40 | 19.04 | 19.35 | 13.36 | qfq | 2,057,111 | 39,578,043 | -0.26% |
| 2024-12-18 | 19.28 | 19.65 | 19.08 | 19.40 | 13.39 | qfq | 3,318,340 | 64,661,615 | 1.36% |
| 2024-12-17 | 19.86 | 19.86 | 19.00 | 19.14 | 13.21 | qfq | 3,396,197 | 65,577,913 | -3.53% |
| 2024-12-16 | 19.92 | 20.29 | 19.60 | 19.84 | 13.70 | qfq | 3,078,598 | 61,402,473 | -0.65% |
| 2024-12-13 | 20.41 | 20.41 | 19.95 | 19.97 | 13.79 | qfq | 3,066,919 | 61,707,292 | -2.20% |
| 2024-12-12 | 20.33 | 20.52 | 20.10 | 20.42 | 14.10 | qfq | 3,222,197 | 65,431,508 | 0.39% |
| 2024-12-11 | 20.02 | 20.41 | 20.00 | 20.34 | 14.04 | qfq | 2,546,563 | 51,611,489 | 1.19% |
| 2024-12-10 | 20.82 | 20.82 | 20.09 | 20.10 | 13.88 | qfq | 4,313,289 | 87,684,105 | -0.89% |
| 2024-12-09 | 19.82 | 20.39 | 19.82 | 20.28 | 14.00 | qfq | 5,420,538 | 109,194,979 | 2.17% |
| 2024-12-06 | 19.81 | 19.92 | 19.43 | 19.85 | 13.70 | qfq | 3,749,657 | 73,804,411 | 0.20% |
| 2024-12-05 | 19.61 | 19.96 | 19.58 | 19.81 | 13.68 | qfq | 3,000,838 | 59,462,895 | 0.00% |
| 2024-12-04 | 19.61 | 20.12 | 19.49 | 19.81 | 13.68 | qfq | 4,455,606 | 88,447,833 | 0.71% |
| 2024-12-03 | 19.63 | 20.04 | 19.38 | 19.67 | 13.58 | qfq | 3,811,456 | 74,994,742 | 0.20% |
| 2024-12-02 | 19.18 | 19.70 | 19.11 | 19.63 | 13.55 | qfq | 4,360,728 | 85,153,674 | 2.35% |
| 2024-11-29 | 18.91 | 19.33 | 18.85 | 19.18 | 13.24 | qfq | 3,999,800 | 76,296,978 | 1.00% |
| 2024-11-28 | 19.12 | 19.39 | 18.95 | 18.99 | 13.11 | qfq | 3,724,500 | 71,531,838 | -1.76% |
| 2024-11-27 | 18.94 | 19.37 | 18.44 | 19.33 | 13.34 | qfq | 4,113,500 | 77,615,699 | 1.20% |
| 2024-11-26 | 19.21 | 19.44 | 19.00 | 19.10 | 13.19 | qfq | 3,391,300 | 65,054,372 | -0.88% |
| 2024-11-25 | 19.54 | 19.74 | 18.88 | 19.27 | 13.30 | qfq | 6,783,203 | 130,152,579 | -1.33% |
| 2024-11-22 | 20.81 | 20.90 | 19.50 | 19.53 | 13.48 | qfq | 8,798,453 | 177,777,063 | -6.96% |
| 2024-11-21 | 21.62 | 21.67 | 20.57 | 20.99 | 14.49 | qfq | 10,371,254 | 217,254,658 | -3.85% |
| 2024-11-20 | 20.67 | 21.88 | 20.30 | 21.83 | 15.07 | qfq | 13,454,187 | 287,123,579 | 5.56% |
| 2024-11-19 | 20.09 | 20.71 | 19.74 | 20.68 | 14.28 | qfq | 9,022,929 | 183,875,357 | 2.73% |
| 2024-11-18 | 19.29 | 20.92 | 18.76 | 20.13 | 13.90 | qfq | 9,780,403 | 195,560,298 | 4.52% |
| 2024-11-15 | 19.55 | 19.94 | 19.23 | 19.26 | 13.30 | qfq | 4,061,402 | 79,679,639 | -1.83% |
| 2024-11-14 | 20.17 | 20.26 | 19.62 | 19.62 | 13.54 | qfq | 4,197,300 | 83,535,273 | -3.06% |
| 2024-11-13 | 20.20 | 20.33 | 19.56 | 20.24 | 13.97 | qfq | 5,373,600 | 106,975,022 | 0.20% |
| 2024-11-12 | 20.33 | 21.05 | 20.00 | 20.20 | 13.94 | qfq | 7,494,272 | 153,765,717 | -0.64% |
| 2024-11-11 | 20.00 | 20.50 | 19.85 | 20.33 | 14.03 | qfq | 7,303,200 | 147,771,983 | 1.45% |
| 2024-11-08 | 20.20 | 20.20 | 19.64 | 20.04 | 13.83 | qfq | 8,509,661 | 169,832,817 | 0.80% |
| 2024-11-07 | 19.78 | 20.12 | 19.57 | 19.88 | 13.72 | qfq | 6,436,961 | 127,475,309 | -0.35% |
| 2024-11-06 | 19.91 | 20.26 | 19.74 | 19.95 | 13.77 | qfq | 6,852,300 | 136,768,195 | -0.20% |
| 2024-11-05 | 19.61 | 20.23 | 19.57 | 19.99 | 13.80 | qfq | 7,191,973 | 143,190,970 | 1.32% |
| 2024-11-04 | 19.25 | 20.01 | 19.08 | 19.73 | 13.62 | qfq | 5,879,261 | 115,465,938 | 2.65% |
| 2024-11-01 | 19.82 | 19.85 | 18.93 | 19.22 | 13.27 | qfq | 7,341,361 | 142,397,590 | -3.56% |
| 2024-10-31 | 19.60 | 20.60 | 19.24 | 19.93 | 13.76 | qfq | 11,455,503 | 228,392,527 | 0.91% |
| 2024-10-30 | 19.25 | 19.89 | 19.15 | 19.75 | 13.63 | qfq | 10,464,124 | 205,193,583 | 2.76% |
| 2024-10-29 | 19.11 | 19.68 | 18.86 | 19.22 | 13.27 | qfq | 7,726,119 | 148,781,659 | 0.16% |
| 2024-10-28 | 18.50 | 19.39 | 18.19 | 19.19 | 13.25 | qfq | 8,763,600 | 164,056,744 | 1.64% |
| 2024-10-25 | 19.01 | 19.16 | 18.76 | 18.88 | 13.03 | qfq | 5,694,528 | 107,910,509 | 0.85% |
| 2024-10-24 | 18.90 | 18.97 | 18.47 | 18.72 | 12.92 | qfq | 3,755,300 | 70,056,154 | -0.85% |
| 2024-10-23 | 18.70 | 19.04 | 18.53 | 18.88 | 13.03 | qfq | 5,551,038 | 104,716,690 | 0.75% |
| 2024-10-22 | 18.85 | 18.85 | 18.43 | 18.74 | 12.94 | qfq | 5,500,668 | 102,541,670 | -0.90% |
| 2024-10-21 | 18.40 | 19.12 | 18.37 | 18.91 | 13.05 | qfq | 6,406,904 | 120,294,594 | 2.44% |
| 2024-10-18 | 17.86 | 18.57 | 17.86 | 18.46 | 12.74 | qfq | 5,957,170 | 108,345,759 | 2.56% |
| 2024-10-17 | 18.15 | 18.58 | 18.00 | 18.00 | 12.43 | qfq | 3,441,220 | 62,735,009 | -0.28% |
| 2024-10-16 | 18.01 | 18.29 | 17.85 | 18.05 | 12.46 | qfq | 4,087,800 | 73,768,401 | -1.37% |
| 2024-10-15 | 18.31 | 18.68 | 18.19 | 18.30 | 12.63 | qfq | 4,514,502 | 83,039,990 | -0.97% |
| 2024-10-14 | 18.16 | 18.59 | 18.00 | 18.48 | 12.76 | qfq | 4,586,123 | 84,211,523 | 1.93% |
| 2024-10-11 | 18.60 | 18.73 | 17.87 | 18.13 | 12.52 | qfq | 6,992,183 | 127,727,552 | -4.33% |
| 2024-10-10 | 18.49 | 19.45 | 18.36 | 18.95 | 13.08 | qfq | 11,921,003 | 227,199,534 | 4.06% |
| 2024-10-09 | 19.46 | 19.46 | 18.01 | 18.21 | 12.57 | qfq | 10,411,031 | 193,414,977 | -7.42% |
| 2024-10-08 | 20.75 | 20.76 | 18.60 | 19.67 | 13.58 | qfq | 15,387,500 | 302,345,660 | 4.24% |
| 2024-09-30 | 18.30 | 19.10 | 17.62 | 18.87 | 13.03 | qfq | 13,225,003 | 243,677,541 | 7.40% |
| 2024-09-27 | 17.30 | 17.70 | 17.06 | 17.57 | 12.13 | qfq | 5,792,232 | 100,755,824 | 3.35% |
| 2024-09-26 | 16.58 | 17.01 | 16.47 | 17.00 | 11.74 | qfq | 5,179,033 | 86,848,490 | 2.41% |
| 2024-09-25 | 16.78 | 17.02 | 16.53 | 16.60 | 11.46 | qfq | 6,203,600 | 104,137,324 | -0.18% |
| 2024-09-24 | 16.26 | 16.67 | 16.00 | 16.63 | 11.48 | qfq | 5,947,400 | 97,667,493 | 1.77% |
| 2024-09-23 | 15.96 | 16.39 | 15.88 | 16.34 | 11.28 | qfq | 4,427,500 | 71,626,385 | 1.24% |
| 2024-09-20 | 16.20 | 16.36 | 15.98 | 16.14 | 11.14 | qfq | 3,784,088 | 61,161,555 | -0.68% |
| 2024-09-19 | 15.76 | 16.33 | 15.73 | 16.25 | 11.22 | qfq | 4,856,719 | 78,299,365 | 2.91% |
| 2024-09-18 | 15.68 | 16.05 | 15.58 | 15.79 | 10.90 | qfq | 3,286,578 | 51,965,634 | 0.51% |
| 2024-09-13 | 15.82 | 16.16 | 15.71 | 15.71 | 10.85 | qfq | 3,300,319 | 52,384,008 | -1.50% |
| 2024-09-12 | 15.99 | 16.35 | 15.88 | 15.95 | 11.01 | qfq | 3,879,183 | 62,675,641 | 0.38% |
| 2024-09-11 | 16.02 | 16.02 | 15.75 | 15.89 | 10.97 | qfq | 2,589,700 | 41,099,383 | -1.49% |
| 2024-09-10 | 16.40 | 16.60 | 15.91 | 16.13 | 11.14 | qfq | 4,982,419 | 80,461,368 | -1.29% |
| 2024-09-09 | 15.69 | 16.60 | 15.50 | 16.34 | 11.28 | qfq | 6,783,462 | 109,644,566 | 3.61% |
| 2024-09-06 | 15.98 | 16.30 | 15.76 | 15.77 | 10.89 | qfq | 4,981,069 | 79,648,050 | -0.44% |
| 2024-09-05 | 15.75 | 15.92 | 15.65 | 15.84 | 10.93 | qfq | 3,016,200 | 47,709,421 | -0.06% |
| 2024-09-04 | 15.63 | 16.00 | 15.54 | 15.85 | 10.94 | qfq | 3,630,000 | 57,418,894 | 0.38% |
| 2024-09-03 | 15.42 | 15.85 | 15.42 | 15.79 | 10.90 | qfq | 3,227,200 | 50,657,924 | 1.87% |
| 2024-09-02 | 16.04 | 16.21 | 15.46 | 15.50 | 10.70 | qfq | 4,415,231 | 69,728,432 | -3.97% |
| 2024-08-30 | 15.91 | 16.42 | 15.71 | 16.14 | 11.14 | qfq | 5,646,700 | 91,191,825 | 1.45% |
| 2024-08-29 | 15.55 | 15.95 | 15.41 | 15.91 | 10.98 | qfq | 4,018,619 | 63,506,269 | 2.05% |
| 2024-08-28 | 15.70 | 15.88 | 15.51 | 15.59 | 10.76 | qfq | 3,192,000 | 49,994,409 | -1.39% |
| 2024-08-27 | 16.23 | 16.23 | 15.76 | 15.81 | 10.91 | qfq | 3,297,500 | 52,465,979 | -2.65% |
| 2024-08-26 | 16.35 | 16.38 | 16.01 | 16.24 | 11.21 | qfq | 3,023,900 | 49,049,085 | 0.00% |
| 2024-08-23 | 16.60 | 16.64 | 16.10 | 16.24 | 11.21 | qfq | 3,498,200 | 56,940,672 | -2.17% |
| 2024-08-22 | 16.82 | 17.12 | 16.49 | 16.60 | 11.46 | qfq | 4,639,200 | 77,466,327 | -2.30% |
| 2024-08-21 | 17.24 | 17.38 | 16.95 | 16.99 | 11.73 | qfq | 5,432,503 | 92,916,344 | -2.47% |
| 2024-08-20 | 17.96 | 18.13 | 17.28 | 17.42 | 12.03 | qfq | 8,367,200 | 147,148,288 | -4.44% |
| 2024-08-19 | 17.93 | 18.59 | 17.92 | 18.23 | 12.58 | qfq | 5,935,101 | 108,356,608 | 0.44% |
| 2024-08-16 | 18.38 | 18.60 | 18.10 | 18.15 | 12.53 | qfq | 6,658,569 | 121,896,098 | -2.68% |
| 2024-08-15 | 18.18 | 18.67 | 17.88 | 18.65 | 12.87 | qfq | 9,224,363 | 169,280,531 | 0.87% |
| 2024-08-14 | 18.38 | 18.96 | 18.27 | 18.49 | 12.76 | qfq | 11,225,160 | 209,046,661 | 0.38% |
| 2024-08-13 | 18.20 | 18.43 | 17.80 | 18.42 | 12.72 | qfq | 8,219,000 | 148,618,265 | 2.50% |
| 2024-08-12 | 18.35 | 18.52 | 17.81 | 17.97 | 12.41 | qfq | 8,679,403 | 156,850,583 | -2.86% |
| 2024-08-09 | 18.23 | 18.98 | 18.10 | 18.50 | 12.77 | qfq | 15,641,112 | 290,875,207 | -4.54% |
| 2024-08-08 | 21.87 | 22.49 | 19.38 | 19.38 | 13.38 | qfq | 25,243,669 | 517,439,228 | -9.99% |
| 2024-08-07 | 20.41 | 21.53 | 19.97 | 21.53 | 14.86 | qfq | 25,843,877 | 533,259,697 | 10.02% |
| 2024-08-06 | 18.07 | 19.57 | 17.78 | 19.57 | 13.51 | qfq | 10,250,100 | 192,472,348 | 10.01% |
| 2024-08-05 | 18.50 | 18.67 | 17.68 | 17.79 | 12.28 | qfq | 13,630,900 | 247,700,746 | -6.96% |
| 2024-08-02 | 19.08 | 20.27 | 18.46 | 19.12 | 13.20 | qfq | 20,138,521 | 388,791,863 | -0.16% |
| 2024-08-01 | 18.50 | 19.90 | 18.35 | 19.15 | 13.22 | qfq | 20,976,272 | 402,500,565 | 3.18% |
| 2024-07-31 | 18.28 | 18.86 | 18.14 | 18.56 | 12.81 | qfq | 15,133,022 | 279,936,328 | -1.07% |
| 2024-07-30 | 18.30 | 18.88 | 17.85 | 18.76 | 12.95 | qfq | 16,225,392 | 299,488,011 | 1.02% |
| 2024-07-29 | 18.31 | 18.97 | 17.90 | 18.57 | 12.82 | qfq | 19,595,683 | 362,622,928 | 1.48% |
| 2024-07-26 | 19.70 | 19.90 | 17.56 | 18.30 | 12.63 | qfq | 19,353,202 | 355,919,959 | -7.34% |
| 2024-07-25 | 19.35 | 20.77 | 18.40 | 19.75 | 13.46 | qfq | 29,609,454 | 579,824,924 | 2.65% |
| 2024-07-24 | 18.13 | 19.24 | 17.71 | 19.24 | 13.11 | qfq | 26,461,630 | 498,283,926 | 10.01% |
| 2024-07-23 | 16.04 | 17.49 | 15.82 | 17.49 | 11.92 | qfq | 8,716,603 | 147,194,382 | 10.00% |
| 2024-07-22 | 15.98 | 16.15 | 15.80 | 15.90 | 10.84 | qfq | 2,470,800 | 39,526,746 | -0.31% |
| 2024-07-19 | 15.60 | 16.21 | 15.57 | 15.95 | 10.87 | qfq | 2,842,900 | 45,554,619 | 1.14% |
| 2024-07-18 | 15.51 | 15.79 | 15.27 | 15.77 | 10.75 | qfq | 2,717,650 | 42,259,539 | 0.90% |
| 2024-07-17 | 16.20 | 16.24 | 15.63 | 15.63 | 10.65 | qfq | 3,961,801 | 62,529,790 | -4.35% |
| 2024-07-16 | 16.35 | 16.82 | 15.97 | 16.34 | 11.14 | qfq | 6,388,640 | 104,022,872 | -2.74% |
| 2024-07-15 | 17.30 | 17.78 | 16.49 | 16.80 | 11.45 | qfq | 9,167,500 | 156,529,339 | -0.06% |
| 2024-07-12 | 16.68 | 16.81 | 16.45 | 16.81 | 11.46 | qfq | 2,523,700 | 41,947,401 | 0.78% |
| 2024-07-11 | 16.15 | 16.68 | 16.15 | 16.68 | 11.37 | qfq | 2,696,000 | 44,398,141 | 4.58% |
| 2024-07-10 | 15.93 | 16.08 | 15.73 | 15.95 | 10.87 | qfq | 1,575,100 | 25,081,414 | -0.19% |
| 2024-07-09 | 15.45 | 16.00 | 15.31 | 15.98 | 10.89 | qfq | 1,786,488 | 28,037,805 | 2.77% |
| 2024-07-08 | 15.90 | 15.94 | 15.45 | 15.55 | 10.60 | qfq | 1,296,590 | 20,230,444 | -2.45% |
| 2024-07-05 | 15.80 | 16.01 | 15.58 | 15.94 | 10.86 | qfq | 1,284,850 | 20,281,839 | 0.57% |
| 2024-07-04 | 16.27 | 16.34 | 15.73 | 15.85 | 10.80 | qfq | 1,583,500 | 25,319,672 | -2.10% |
| 2024-07-03 | 16.77 | 16.77 | 16.16 | 16.19 | 11.03 | qfq | 1,493,300 | 24,454,080 | -2.82% |
| 2024-07-02 | 16.76 | 16.94 | 16.60 | 16.66 | 11.35 | qfq | 1,726,700 | 28,924,249 | -0.54% |
| 2024-07-01 | 16.45 | 16.90 | 16.31 | 16.75 | 11.42 | qfq | 2,274,750 | 37,817,533 | 1.95% |
| 2024-06-28 | 16.14 | 16.66 | 16.00 | 16.43 | 11.20 | qfq | 2,245,550 | 36,975,736 | 1.99% |
| 2024-06-27 | 16.50 | 16.68 | 16.10 | 16.11 | 10.98 | qfq | 2,024,353 | 33,042,663 | -2.48% |
| 2024-06-26 | 16.10 | 16.61 | 15.92 | 16.52 | 11.26 | qfq | 1,958,650 | 32,063,325 | 2.61% |
| 2024-06-25 | 15.85 | 16.44 | 15.85 | 16.10 | 10.97 | qfq | 2,365,800 | 38,257,411 | 1.51% |
| 2024-06-24 | 16.30 | 16.38 | 15.81 | 15.86 | 10.81 | qfq | 2,343,700 | 37,604,260 | -4.00% |
| 2024-06-21 | 16.49 | 16.67 | 16.28 | 16.52 | 11.26 | qfq | 1,639,800 | 27,041,545 | 0.12% |
| 2024-06-20 | 16.92 | 17.03 | 16.38 | 16.50 | 11.25 | qfq | 2,305,900 | 38,314,712 | -2.60% |
| 2024-06-19 | 17.45 | 17.49 | 16.89 | 16.94 | 11.55 | qfq | 2,987,500 | 51,179,960 | -3.03% |
| 2024-06-18 | 17.20 | 17.52 | 17.09 | 17.47 | 11.91 | qfq | 1,806,788 | 31,345,698 | 1.45% |
| 2024-06-17 | 17.36 | 17.60 | 17.11 | 17.22 | 11.74 | qfq | 1,875,700 | 32,533,917 | -1.20% |
| 2024-06-14 | 17.42 | 17.56 | 17.30 | 17.43 | 11.88 | qfq | 1,874,300 | 32,594,232 | -0.06% |
| 2024-06-13 | 17.23 | 17.56 | 17.20 | 17.44 | 11.89 | qfq | 2,143,700 | 37,285,638 | 1.04% |
| 2024-06-12 | 17.06 | 17.44 | 16.95 | 17.26 | 11.76 | qfq | 1,735,801 | 29,922,560 | 1.41% |
| 2024-06-11 | 17.35 | 17.44 | 16.78 | 17.02 | 11.60 | qfq | 2,539,066 | 43,137,047 | -1.16% |
| 2024-06-07 | 16.74 | 17.31 | 16.74 | 17.22 | 11.74 | qfq | 3,490,370 | 59,459,915 | 4.30% |
| 2024-06-06 | 17.31 | 17.41 | 16.26 | 16.51 | 11.25 | qfq | 5,152,800 | 86,002,965 | -4.68% |
| 2024-06-05 | 17.85 | 17.90 | 17.25 | 17.32 | 11.80 | qfq | 2,664,700 | 46,577,611 | -2.70% |
| 2024-06-04 | 18.02 | 18.20 | 17.44 | 17.80 | 12.13 | qfq | 3,330,700 | 58,939,383 | -1.22% |
| 2024-06-03 | 18.56 | 18.63 | 17.82 | 18.02 | 12.28 | qfq | 3,217,400 | 58,331,677 | -2.75% |
| 2024-05-31 | 18.35 | 18.70 | 18.33 | 18.53 | 12.63 | qfq | 1,693,523 | 31,373,135 | 0.38% |
| 2024-05-30 | 18.56 | 18.86 | 18.27 | 18.46 | 12.58 | qfq | 2,136,524 | 39,733,897 | -0.32% |
| 2024-05-29 | 18.67 | 18.73 | 18.42 | 18.52 | 12.62 | qfq | 1,819,300 | 33,779,421 | -0.27% |
| 2024-05-28 | 18.70 | 18.84 | 18.35 | 18.57 | 12.66 | qfq | 2,901,600 | 54,099,195 | -0.38% |
| 2024-05-27 | 18.77 | 18.98 | 18.36 | 18.64 | 12.70 | qfq | 4,759,143 | 88,155,875 | -1.22% |
| 2024-05-24 | 19.20 | 19.27 | 18.76 | 18.87 | 12.86 | qfq | 3,889,701 | 73,895,196 | -1.72% |
| 2024-05-23 | 19.51 | 19.83 | 19.01 | 19.20 | 13.09 | qfq | 3,512,200 | 67,927,025 | -2.44% |
| 2024-05-22 | 19.98 | 20.16 | 19.55 | 19.68 | 13.41 | qfq | 2,595,400 | 51,277,834 | -1.35% |
| 2024-05-21 | 19.80 | 20.19 | 19.58 | 19.95 | 13.60 | qfq | 4,365,100 | 86,928,637 | 0.30% |
| 2024-05-20 | 18.88 | 20.18 | 18.87 | 19.89 | 13.56 | qfq | 7,477,600 | 147,528,001 | 5.46% |
| 2024-05-17 | 19.03 | 19.23 | 18.68 | 18.86 | 12.85 | qfq | 3,315,600 | 62,458,412 | -1.00% |
| 2024-05-16 | 19.05 | 19.30 | 18.68 | 19.05 | 12.98 | qfq | 4,618,300 | 87,701,145 | -0.63% |
| 2024-05-15 | 19.19 | 19.69 | 19.13 | 19.17 | 13.07 | qfq | 5,220,100 | 100,866,039 | -1.39% |
| 2024-05-14 | 18.80 | 20.21 | 18.80 | 19.44 | 13.25 | qfq | 8,198,259 | 159,896,990 | 3.74% |
| 2024-05-13 | 18.80 | 19.35 | 18.70 | 18.74 | 12.77 | qfq | 4,957,900 | 94,010,069 | -1.83% |
| 2024-05-10 | 18.62 | 19.20 | 18.60 | 19.09 | 13.01 | qfq | 6,356,000 | 120,476,806 | 2.30% |
| 2024-05-09 | 18.17 | 18.77 | 18.05 | 18.66 | 12.72 | qfq | 3,845,600 | 71,356,002 | 2.08% |
| 2024-05-08 | 18.70 | 18.88 | 18.20 | 18.28 | 12.46 | qfq | 5,848,490 | 107,659,785 | -3.64% |
| 2024-05-07 | 18.60 | 19.49 | 18.29 | 18.97 | 12.93 | qfq | 8,572,189 | 162,489,388 | 3.10% |
| 2024-05-06 | 18.13 | 18.65 | 17.81 | 18.40 | 12.54 | qfq | 6,278,366 | 115,131,178 | 2.91% |
| 2024-04-30 | 17.81 | 18.12 | 17.69 | 17.88 | 12.19 | qfq | 5,380,800 | 96,340,119 | -0.06% |
| 2024-04-29 | 17.63 | 18.09 | 17.51 | 17.89 | 12.19 | qfq | 7,226,267 | 129,003,816 | 1.19% |
| 2024-04-26 | 18.12 | 18.59 | 17.15 | 17.68 | 12.05 | qfq | 13,230,399 | 237,600,987 | 4.62% |
| 2024-04-25 | 16.32 | 16.96 | 16.26 | 16.90 | 11.52 | qfq | 8,141,331 | 136,266,113 | 2.42% |
| 2024-04-24 | 16.10 | 16.62 | 15.92 | 16.50 | 11.25 | qfq | 6,027,965 | 98,401,846 | 2.55% |
| 2024-04-23 | 16.51 | 16.51 | 15.91 | 16.09 | 10.97 | qfq | 8,493,650 | 137,611,033 | -4.62% |
| 2024-04-22 | 15.30 | 16.92 | 15.30 | 16.87 | 11.50 | qfq | 13,164,428 | 213,589,619 | 4.20% |
| 2024-04-19 | 18.11 | 18.94 | 16.13 | 16.19 | 11.03 | qfq | 16,819,897 | 293,906,030 | -5.98% |
| 2024-04-18 | 17.00 | 17.22 | 16.50 | 17.22 | 11.74 | qfq | 4,543,090 | 77,223,004 | 10.03% |
| 2024-04-17 | 14.51 | 15.65 | 14.51 | 15.65 | 10.67 | qfq | 4,268,600 | 64,158,212 | 9.98% |
| 2024-04-16 | 15.23 | 15.30 | 13.93 | 14.23 | 9.70 | qfq | 4,969,400 | 71,038,473 | -5.64% |
| 2024-04-15 | 15.61 | 15.72 | 14.70 | 15.08 | 10.28 | qfq | 4,341,269 | 65,732,134 | -4.80% |
| 2024-04-12 | 15.70 | 16.20 | 15.61 | 15.84 | 10.80 | qfq | 2,912,810 | 46,071,645 | 1.21% |
| 2024-04-11 | 15.15 | 15.92 | 15.15 | 15.65 | 10.67 | qfq | 2,930,674 | 45,820,263 | 2.29% |
| 2024-04-10 | 15.77 | 15.91 | 15.08 | 15.30 | 10.43 | qfq | 3,315,501 | 51,243,876 | -2.86% |
| 2024-04-09 | 16.06 | 16.06 | 15.65 | 15.75 | 10.73 | qfq | 3,551,000 | 56,114,484 | -2.11% |
| 2024-04-08 | 16.08 | 16.62 | 16.00 | 16.09 | 10.97 | qfq | 4,110,700 | 66,630,339 | 0.31% |
| 2024-04-03 | 16.01 | 16.18 | 15.82 | 16.04 | 10.93 | qfq | 2,049,700 | 32,725,946 | 0.31% |
| 2024-04-02 | 15.95 | 16.20 | 15.80 | 15.99 | 10.90 | qfq | 2,313,400 | 37,035,714 | 0.31% |
| 2024-04-01 | 15.90 | 15.98 | 15.71 | 15.94 | 10.86 | qfq | 2,082,000 | 32,945,968 | 0.76% |
| 2024-03-29 | 15.42 | 15.86 | 15.34 | 15.82 | 10.78 | qfq | 2,120,210 | 32,987,488 | 2.99% |
| 2024-03-28 | 15.11 | 15.57 | 15.11 | 15.36 | 10.47 | qfq | 2,477,192 | 38,175,429 | 0.92% |
| 2024-03-27 | 15.70 | 15.90 | 15.20 | 15.22 | 10.37 | qfq | 2,356,900 | 36,473,083 | -3.00% |
| 2024-03-26 | 15.75 | 15.91 | 15.40 | 15.69 | 10.69 | qfq | 1,988,600 | 31,209,765 | -0.57% |
| 2024-03-25 | 16.14 | 16.30 | 15.75 | 15.78 | 10.76 | qfq | 2,928,100 | 47,011,140 | -3.07% |
| 2024-03-22 | 16.30 | 16.34 | 15.88 | 16.28 | 11.10 | qfq | 2,589,311 | 41,676,557 | -0.12% |
| 2024-03-21 | 16.26 | 16.52 | 15.93 | 16.30 | 11.11 | qfq | 2,490,776 | 40,451,654 | 0.87% |
| 2024-03-20 | 15.91 | 16.17 | 15.91 | 16.16 | 11.01 | qfq | 2,034,210 | 32,694,869 | 1.57% |
| 2024-03-19 | 15.92 | 16.10 | 15.76 | 15.91 | 10.84 | qfq | 2,084,000 | 33,273,263 | -0.19% |
| 2024-03-18 | 15.83 | 16.22 | 15.76 | 15.94 | 10.86 | qfq | 2,924,422 | 46,638,554 | 1.46% |
| 2024-03-15 | 15.35 | 15.73 | 15.16 | 15.71 | 10.71 | qfq | 2,028,000 | 31,470,543 | 1.95% |
| 2024-03-14 | 15.55 | 15.83 | 15.22 | 15.41 | 10.50 | qfq | 2,104,310 | 32,633,595 | -0.84% |
| 2024-03-13 | 15.59 | 15.65 | 15.35 | 15.54 | 10.59 | qfq | 2,202,500 | 34,148,111 | 0.00% |
| 2024-03-12 | 15.43 | 15.64 | 15.37 | 15.54 | 10.59 | qfq | 2,883,610 | 44,623,098 | 1.24% |
| 2024-03-11 | 15.28 | 15.40 | 15.10 | 15.35 | 10.46 | qfq | 2,198,700 | 33,532,623 | 0.20% |
| 2024-03-08 | 15.22 | 15.37 | 15.02 | 15.32 | 10.44 | qfq | 2,091,000 | 31,747,998 | 0.66% |
| 2024-03-07 | 14.98 | 15.64 | 14.92 | 15.22 | 10.37 | qfq | 3,351,600 | 51,509,496 | 1.53% |
| 2024-03-06 | 14.78 | 15.14 | 14.70 | 14.99 | 10.22 | qfq | 2,549,822 | 38,235,311 | 0.27% |
| 2024-03-05 | 15.20 | 15.20 | 14.85 | 14.95 | 10.19 | qfq | 2,715,000 | 40,685,660 | -2.22% |
| 2024-03-04 | 15.26 | 15.37 | 14.80 | 15.29 | 10.42 | qfq | 3,593,710 | 54,376,137 | -0.07% |
| 2024-03-01 | 15.50 | 15.65 | 15.06 | 15.30 | 10.43 | qfq | 3,390,410 | 51,720,372 | -1.29% |
| 2024-02-29 | 14.04 | 15.51 | 14.04 | 15.50 | 10.56 | qfq | 4,981,254 | 74,622,706 | 8.16% |
| 2024-02-28 | 15.92 | 15.99 | 14.31 | 14.33 | 9.77 | qfq | 6,202,755 | 94,287,953 | -9.87% |
| 2024-02-27 | 15.75 | 15.96 | 15.59 | 15.90 | 10.84 | qfq | 2,376,800 | 37,547,017 | 0.57% |
| 2024-02-26 | 15.33 | 16.14 | 15.33 | 15.81 | 10.78 | qfq | 4,391,981 | 69,411,295 | 4.70% |
| 2024-02-23 | 14.56 | 15.14 | 14.48 | 15.10 | 10.29 | qfq | 2,876,103 | 42,729,355 | 3.71% |
| 2024-02-22 | 14.30 | 14.67 | 14.20 | 14.56 | 9.92 | qfq | 2,192,875 | 31,711,656 | 1.18% |
| 2024-02-21 | 13.82 | 14.95 | 13.71 | 14.39 | 9.81 | qfq | 4,315,544 | 62,011,170 | 3.82% |
| 2024-02-20 | 13.81 | 13.95 | 13.63 | 13.86 | 9.45 | qfq | 2,659,829 | 36,704,058 | 0.36% |
| 2024-02-19 | 13.57 | 13.89 | 13.36 | 13.81 | 9.41 | qfq | 4,388,967 | 60,063,492 | 3.52% |
| 2024-02-08 | 12.20 | 13.34 | 12.19 | 13.34 | 9.09 | qfq | 5,171,922 | 66,386,204 | 9.98% |
| 2024-02-07 | 12.50 | 12.95 | 11.95 | 12.13 | 8.27 | qfq | 5,807,410 | 71,590,784 | -2.96% |
| 2024-02-06 | 12.05 | 13.22 | 11.83 | 12.50 | 8.52 | qfq | 7,338,178 | 90,252,017 | -4.87% |
| 2024-02-05 | 14.49 | 14.49 | 13.14 | 13.14 | 8.96 | qfq | 4,400,200 | 58,056,714 | -10.00% |
| 2024-02-02 | 15.29 | 15.50 | 13.91 | 14.60 | 9.95 | qfq | 3,423,390 | 50,088,179 | -4.89% |
| 2024-02-01 | 15.74 | 15.74 | 14.94 | 15.35 | 10.46 | qfq | 2,679,900 | 40,965,029 | -2.97% |
| 2024-01-31 | 16.67 | 16.67 | 15.75 | 15.82 | 10.78 | qfq | 2,620,111 | 42,240,633 | -5.21% |
| 2024-01-30 | 17.16 | 17.44 | 16.62 | 16.69 | 11.38 | qfq | 1,946,600 | 33,179,848 | -3.64% |
| 2024-01-29 | 17.85 | 18.17 | 17.20 | 17.32 | 11.80 | qfq | 3,222,900 | 56,783,861 | -3.19% |
| 2024-01-26 | 17.57 | 18.02 | 17.50 | 17.89 | 12.19 | qfq | 2,463,500 | 43,900,288 | 1.59% |
| 2024-01-25 | 16.59 | 17.61 | 16.52 | 17.61 | 12.00 | qfq | 2,762,100 | 47,502,399 | 6.21% |
| 2024-01-24 | 16.14 | 16.60 | 15.87 | 16.58 | 11.30 | qfq | 2,681,000 | 43,391,815 | 2.66% |
| 2024-01-23 | 16.41 | 16.55 | 15.91 | 16.15 | 11.01 | qfq | 2,560,100 | 41,138,336 | -2.59% |
| 2024-01-22 | 17.69 | 17.85 | 16.48 | 16.58 | 11.30 | qfq | 2,072,600 | 35,450,124 | -6.33% |
| 2024-01-19 | 17.88 | 17.90 | 17.62 | 17.70 | 12.06 | qfq | 1,458,800 | 25,890,782 | -0.78% |
| 2024-01-18 | 18.20 | 18.30 | 17.27 | 17.84 | 12.16 | qfq | 2,262,100 | 40,080,999 | -2.62% |
| 2024-01-17 | 18.78 | 18.78 | 18.32 | 18.32 | 12.49 | qfq | 1,273,600 | 23,685,501 | -1.56% |
| 2024-01-16 | 18.96 | 18.97 | 18.25 | 18.61 | 12.68 | qfq | 1,990,200 | 36,913,434 | -1.90% |
| 2024-01-15 | 19.51 | 19.51 | 18.80 | 18.97 | 12.93 | qfq | 1,786,900 | 33,907,585 | -1.45% |
| 2024-01-12 | 19.03 | 19.63 | 18.90 | 19.25 | 13.12 | qfq | 2,457,400 | 47,621,152 | 0.68% |
| 2024-01-11 | 18.99 | 19.17 | 18.74 | 19.12 | 13.03 | qfq | 1,400,400 | 26,575,424 | 1.16% |
| 2024-01-10 | 18.98 | 19.15 | 18.72 | 18.90 | 12.88 | qfq | 1,406,800 | 26,693,637 | -0.84% |
| 2024-01-09 | 18.92 | 19.33 | 18.89 | 19.06 | 12.99 | qfq | 1,734,900 | 33,170,697 | 0.79% |
| 2024-01-08 | 19.20 | 19.37 | 18.90 | 18.91 | 12.89 | qfq | 1,447,000 | 27,711,355 | -2.12% |
| 2024-01-05 | 19.70 | 19.70 | 19.18 | 19.32 | 13.17 | qfq | 1,762,510 | 34,276,746 | -1.68% |
| 2024-01-04 | 19.97 | 19.97 | 19.42 | 19.65 | 13.39 | qfq | 1,379,300 | 27,044,899 | 0.26% |
| 2024-01-03 | 19.68 | 19.83 | 19.40 | 19.60 | 13.36 | qfq | 2,048,800 | 40,244,908 | -0.51% |
| 2024-01-02 | 19.29 | 19.84 | 19.27 | 19.70 | 13.43 | qfq | 2,704,800 | 53,083,987 | 2.34% |
| 2023-12-29 | 18.78 | 19.30 | 18.65 | 19.25 | 13.12 | qfq | 1,986,300 | 37,831,456 | 2.28% |
| 2023-12-28 | 18.80 | 18.98 | 18.46 | 18.82 | 12.83 | qfq | 2,271,200 | 42,572,149 | 0.16% |
| 2023-12-27 | 18.64 | 18.88 | 18.48 | 18.79 | 12.81 | qfq | 1,431,800 | 26,723,896 | 1.35% |
| 2023-12-26 | 19.14 | 19.20 | 18.46 | 18.54 | 12.64 | qfq | 1,708,600 | 31,881,829 | -2.42% |
| 2023-12-25 | 19.30 | 19.36 | 18.77 | 19.00 | 12.95 | qfq | 2,625,700 | 49,801,320 | -0.84% |
| 2023-12-22 | 19.40 | 19.41 | 19.10 | 19.16 | 13.06 | qfq | 2,098,400 | 40,372,212 | -0.88% |
| 2023-12-21 | 19.35 | 19.43 | 18.86 | 19.33 | 13.17 | qfq | 2,729,201 | 52,390,289 | -0.21% |
| 2023-12-20 | 19.55 | 19.80 | 19.34 | 19.37 | 13.20 | qfq | 1,742,700 | 34,192,775 | -0.46% |
| 2023-12-19 | 19.22 | 19.61 | 19.10 | 19.46 | 13.26 | qfq | 2,727,300 | 52,907,235 | 0.10% |
| 2023-12-18 | 19.60 | 19.80 | 19.23 | 19.44 | 13.25 | qfq | 2,069,500 | 40,175,094 | -0.10% |
| 2023-12-15 | 19.43 | 19.58 | 19.22 | 19.46 | 13.26 | qfq | 1,730,400 | 33,625,985 | 0.21% |
| 2023-12-14 | 19.63 | 19.80 | 19.37 | 19.42 | 13.24 | qfq | 2,009,204 | 39,222,716 | -1.07% |
| 2023-12-13 | 19.38 | 19.91 | 19.30 | 19.63 | 13.38 | qfq | 2,537,400 | 49,812,928 | 1.29% |
| 2023-12-12 | 19.30 | 19.46 | 19.23 | 19.38 | 13.21 | qfq | 1,641,100 | 31,738,596 | 0.62% |
| 2023-12-11 | 18.89 | 19.35 | 18.75 | 19.26 | 13.13 | qfq | 2,356,492 | 45,119,044 | 2.01% |
| 2023-12-08 | 19.38 | 19.61 | 18.81 | 18.88 | 12.87 | qfq | 2,607,701 | 49,813,503 | -2.23% |
| 2023-12-07 | 19.70 | 19.91 | 19.28 | 19.31 | 13.16 | qfq | 3,637,063 | 70,837,461 | -2.38% |
| 2023-12-06 | 19.40 | 20.03 | 19.40 | 19.78 | 13.48 | qfq | 3,377,100 | 66,934,138 | 0.92% |
| 2023-12-05 | 20.06 | 20.07 | 19.58 | 19.60 | 13.36 | qfq | 3,583,800 | 70,887,198 | -2.58% |
| 2023-12-04 | 19.80 | 20.46 | 19.80 | 20.12 | 13.71 | qfq | 4,887,991 | 98,232,409 | 0.40% |
| 2023-12-01 | 19.60 | 20.48 | 19.41 | 20.04 | 13.66 | qfq | 5,265,302 | 104,837,859 | 1.78% |
| 2023-11-30 | 19.87 | 19.95 | 19.36 | 19.69 | 13.42 | qfq | 3,746,101 | 73,650,428 | -0.66% |
| 2023-11-29 | 19.54 | 20.38 | 19.41 | 19.82 | 13.51 | qfq | 7,535,450 | 150,065,854 | 1.38% |
| 2023-11-28 | 18.83 | 19.80 | 18.83 | 19.55 | 13.32 | qfq | 6,582,984 | 128,385,384 | 2.79% |
| 2023-11-27 | 19.24 | 19.64 | 18.82 | 19.02 | 12.96 | qfq | 4,662,344 | 89,289,268 | 1.39% |
| 2023-11-24 | 18.79 | 18.95 | 18.59 | 18.76 | 12.79 | qfq | 2,026,410 | 38,017,976 | -0.21% |
| 2023-11-23 | 18.77 | 18.95 | 18.39 | 18.80 | 12.81 | qfq | 2,009,100 | 37,595,063 | 0.91% |
| 2023-11-22 | 18.70 | 19.02 | 18.39 | 18.63 | 12.70 | qfq | 2,942,140 | 54,930,189 | -1.17% |
| 2023-11-21 | 19.11 | 19.19 | 18.59 | 18.85 | 12.85 | qfq | 4,028,907 | 75,758,601 | -1.77% |
| 2023-11-20 | 18.25 | 19.35 | 18.25 | 19.19 | 13.08 | qfq | 4,502,601 | 85,031,789 | 5.09% |
| 2023-11-17 | 18.15 | 18.35 | 18.02 | 18.26 | 12.45 | qfq | 1,270,473 | 23,119,583 | 0.66% |
| 2023-11-16 | 18.21 | 18.42 | 18.13 | 18.14 | 12.36 | qfq | 1,340,901 | 24,503,392 | -0.44% |
| 2023-11-15 | 18.23 | 18.31 | 18.14 | 18.22 | 12.42 | qfq | 1,031,500 | 18,784,385 | 0.11% |
| 2023-11-14 | 18.26 | 18.36 | 18.13 | 18.20 | 12.40 | qfq | 1,141,600 | 20,801,420 | -0.55% |
| 2023-11-13 | 17.96 | 18.34 | 17.88 | 18.30 | 12.47 | qfq | 1,977,301 | 35,915,495 | 2.46% |
| 2023-11-10 | 17.92 | 17.95 | 17.67 | 17.86 | 12.17 | qfq | 1,169,500 | 20,868,018 | -0.33% |
| 2023-11-09 | 18.00 | 18.01 | 17.80 | 17.92 | 12.21 | qfq | 994,800 | 17,823,854 | -0.44% |
| 2023-11-08 | 17.96 | 18.12 | 17.83 | 18.00 | 12.27 | qfq | 1,329,700 | 23,903,546 | 0.17% |
| 2023-11-07 | 17.99 | 18.02 | 17.81 | 17.97 | 12.25 | qfq | 1,205,816 | 21,613,417 | 0.06% |
| 2023-11-06 | 17.80 | 18.00 | 17.60 | 17.96 | 12.24 | qfq | 2,141,100 | 38,212,409 | 1.41% |
| 2023-11-03 | 17.41 | 17.85 | 17.40 | 17.71 | 12.07 | qfq | 1,739,667 | 30,834,563 | 1.78% |
| 2023-11-02 | 17.64 | 17.71 | 17.38 | 17.40 | 11.86 | qfq | 1,467,200 | 25,659,503 | -1.30% |
| 2023-11-01 | 17.68 | 17.76 | 17.41 | 17.63 | 12.02 | qfq | 1,557,800 | 27,437,872 | 0.00% |
| 2023-10-31 | 17.63 | 17.93 | 17.51 | 17.63 | 12.02 | qfq | 1,682,700 | 29,754,465 | -0.06% |
| 2023-10-30 | 17.52 | 17.69 | 17.42 | 17.64 | 12.02 | qfq | 1,793,655 | 31,561,766 | 0.06% |
| 2023-10-27 | 17.54 | 17.66 | 17.33 | 17.63 | 12.02 | qfq | 2,035,146 | 35,624,875 | 0.28% |
| 2023-10-26 | 17.32 | 17.63 | 17.00 | 17.58 | 11.98 | qfq | 2,355,501 | 41,014,455 | 1.33% |
| 2023-10-25 | 17.20 | 17.45 | 17.12 | 17.35 | 11.83 | qfq | 1,958,900 | 33,943,979 | 0.87% |
| 2023-10-24 | 16.80 | 17.76 | 16.68 | 17.20 | 11.72 | qfq | 3,358,016 | 57,960,801 | 4.81% |
| 2023-10-23 | 16.74 | 16.87 | 16.35 | 16.41 | 11.18 | qfq | 1,317,900 | 21,819,699 | -1.97% |
| 2023-10-20 | 16.68 | 17.20 | 16.62 | 16.74 | 11.41 | qfq | 1,007,000 | 16,955,139 | -0.06% |
| 2023-10-19 | 17.05 | 17.06 | 16.75 | 16.75 | 11.42 | qfq | 1,024,200 | 17,289,281 | -1.06% |
| 2023-10-18 | 17.16 | 17.29 | 16.86 | 16.93 | 11.54 | qfq | 1,349,600 | 22,929,723 | -2.36% |
| 2023-10-17 | 17.40 | 17.41 | 16.99 | 17.34 | 11.82 | qfq | 1,219,417 | 20,961,601 | 0.12% |
| 2023-10-16 | 17.28 | 17.51 | 17.19 | 17.32 | 11.80 | qfq | 1,192,200 | 20,652,902 | -0.06% |
| 2023-10-13 | 17.63 | 17.65 | 17.23 | 17.33 | 11.81 | qfq | 1,369,716 | 23,780,032 | -1.81% |
| 2023-10-12 | 17.45 | 17.71 | 17.34 | 17.65 | 12.03 | qfq | 1,299,400 | 22,752,169 | 0.91% |
| 2023-10-11 | 17.58 | 17.68 | 17.43 | 17.49 | 11.92 | qfq | 1,349,400 | 23,649,104 | -0.51% |
| 2023-10-10 | 17.93 | 17.93 | 17.45 | 17.58 | 11.98 | qfq | 1,554,200 | 27,421,565 | -1.12% |
| 2023-10-09 | 17.87 | 18.01 | 17.60 | 17.78 | 12.12 | qfq | 1,791,665 | 31,825,696 | -0.95% |
| 2023-09-28 | 17.90 | 17.98 | 17.61 | 17.95 | 12.23 | qfq | 1,492,201 | 26,657,042 | 2.51% |
| 2023-09-27 | 17.56 | 17.77 | 17.40 | 17.51 | 11.93 | qfq | 1,792,600 | 31,494,050 | -1.24% |
| 2023-09-26 | 17.56 | 17.80 | 17.55 | 17.73 | 12.08 | qfq | 989,797 | 17,519,212 | 0.97% |
| 2023-09-25 | 17.80 | 18.08 | 17.48 | 17.56 | 11.97 | qfq | 1,599,500 | 28,254,652 | -1.79% |
| 2023-09-22 | 17.73 | 18.00 | 17.61 | 17.88 | 12.19 | qfq | 1,335,363 | 23,808,942 | 0.85% |
| 2023-09-21 | 18.14 | 18.14 | 17.62 | 17.73 | 12.08 | qfq | 850,256 | 15,162,517 | -0.89% |
| 2023-09-20 | 18.05 | 18.08 | 17.88 | 17.89 | 12.19 | qfq | 783,400 | 14,058,139 | -0.11% |
| 2023-09-19 | 18.18 | 18.41 | 17.90 | 17.91 | 12.21 | qfq | 947,556 | 17,101,840 | -2.40% |
| 2023-09-18 | 17.99 | 18.58 | 17.95 | 18.35 | 12.51 | qfq | 1,578,600 | 28,897,394 | 2.06% |
| 2023-09-15 | 18.00 | 18.25 | 17.88 | 17.98 | 12.25 | qfq | 736,800 | 13,292,955 | -0.11% |
| 2023-09-14 | 18.14 | 18.27 | 17.99 | 18.00 | 12.27 | qfq | 1,042,095 | 18,875,527 | -0.94% |
| 2023-09-13 | 18.34 | 18.50 | 17.93 | 18.17 | 12.38 | qfq | 1,597,867 | 28,940,805 | -1.78% |
| 2023-09-12 | 19.03 | 19.04 | 18.35 | 18.50 | 12.61 | qfq | 2,348,983 | 43,694,110 | -2.01% |
| 2023-09-11 | 19.31 | 19.34 | 18.70 | 18.88 | 12.87 | qfq | 2,199,989 | 41,668,209 | -1.82% |
| 2023-09-08 | 18.62 | 19.37 | 18.60 | 19.23 | 13.11 | qfq | 2,148,975 | 40,971,724 | 3.22% |
| 2023-09-07 | 19.10 | 19.20 | 18.61 | 18.63 | 12.70 | qfq | 1,114,300 | 20,992,545 | -2.26% |
| 2023-09-06 | 19.02 | 19.10 | 18.76 | 19.06 | 12.99 | qfq | 1,001,403 | 18,980,552 | 0.47% |
| 2023-09-05 | 18.87 | 19.19 | 18.71 | 18.97 | 12.93 | qfq | 1,834,105 | 34,948,179 | 0.58% |
| 2023-09-04 | 18.50 | 18.90 | 18.33 | 18.86 | 12.85 | qfq | 1,721,603 | 32,231,287 | 3.51% |
| 2023-09-01 | 18.32 | 18.40 | 18.00 | 18.22 | 12.42 | qfq | 1,179,800 | 21,388,825 | 0.33% |
| 2023-08-31 | 18.53 | 18.64 | 18.08 | 18.16 | 12.38 | qfq | 911,600 | 16,672,348 | -1.73% |
| 2023-08-30 | 18.41 | 18.99 | 18.40 | 18.48 | 12.60 | qfq | 1,319,170 | 24,610,152 | 0.60% |
| 2023-08-29 | 17.45 | 18.44 | 17.33 | 18.37 | 12.52 | qfq | 2,457,798 | 44,559,404 | 5.57% |
| 2023-08-28 | 18.30 | 18.43 | 17.32 | 17.40 | 11.86 | qfq | 2,152,101 | 38,356,052 | -0.46% |
| 2023-08-25 | 18.22 | 18.22 | 17.41 | 17.48 | 11.91 | qfq | 1,884,000 | 33,337,512 | -5.00% |
| 2023-08-24 | 18.60 | 18.60 | 18.00 | 18.40 | 12.54 | qfq | 1,637,400 | 29,840,057 | -2.13% |
| 2023-08-23 | 19.01 | 19.04 | 18.22 | 18.80 | 12.81 | qfq | 2,172,600 | 40,109,132 | -1.83% |
| 2023-08-22 | 19.87 | 19.90 | 18.80 | 19.15 | 13.05 | qfq | 3,163,901 | 60,547,518 | -3.53% |
| 2023-08-21 | 19.27 | 19.89 | 19.18 | 19.85 | 13.53 | qfq | 3,380,585 | 66,563,201 | 2.90% |
| 2023-08-18 | 19.15 | 19.53 | 19.00 | 19.29 | 13.15 | qfq | 1,874,900 | 36,223,766 | 1.05% |
| 2023-08-17 | 18.61 | 19.10 | 18.41 | 19.09 | 13.01 | qfq | 1,272,985 | 23,963,192 | 1.81% |
| 2023-08-16 | 19.08 | 19.08 | 18.38 | 18.75 | 12.78 | qfq | 1,488,554 | 27,808,167 | -1.63% |
| 2023-08-15 | 18.95 | 19.06 | 18.80 | 19.06 | 12.99 | qfq | 715,800 | 13,549,580 | 0.53% |
| 2023-08-14 | 18.78 | 18.96 | 18.30 | 18.96 | 12.92 | qfq | 1,227,254 | 22,843,099 | 0.96% |
| 2023-08-11 | 19.16 | 19.25 | 18.67 | 18.78 | 12.80 | qfq | 1,106,600 | 20,845,337 | -1.11% |
| 2023-08-10 | 18.78 | 19.09 | 18.74 | 18.99 | 12.94 | qfq | 907,800 | 17,167,146 | 1.28% |
| 2023-08-09 | 19.00 | 19.04 | 18.63 | 18.75 | 12.78 | qfq | 1,225,300 | 23,057,745 | -1.88% |
| 2023-08-08 | 19.13 | 19.23 | 18.90 | 19.11 | 13.02 | qfq | 980,257 | 18,656,881 | 0.26% |
| 2023-08-07 | 19.16 | 19.19 | 18.90 | 19.06 | 12.99 | qfq | 1,018,100 | 19,361,337 | -0.47% |
| 2023-08-04 | 19.11 | 19.27 | 18.88 | 19.15 | 13.05 | qfq | 1,486,900 | 28,338,834 | 0.52% |
| 2023-08-03 | 19.27 | 19.31 | 18.98 | 19.05 | 12.98 | qfq | 1,496,257 | 28,590,571 | -1.24% |
| 2023-08-02 | 19.43 | 19.43 | 19.14 | 19.29 | 13.15 | qfq | 1,162,000 | 22,370,492 | -0.72% |
| 2023-08-01 | 19.31 | 19.55 | 18.82 | 19.43 | 13.24 | qfq | 1,617,797 | 31,141,309 | 0.57% |
| 2023-07-31 | 19.52 | 19.61 | 19.27 | 19.32 | 13.17 | qfq | 1,628,900 | 31,623,381 | -0.62% |
| 2023-07-28 | 19.54 | 19.54 | 19.10 | 19.44 | 13.25 | qfq | 1,469,700 | 28,371,914 | 0.21% |
| 2023-07-27 | 19.44 | 20.00 | 19.36 | 19.40 | 13.22 | qfq | 2,187,700 | 42,974,112 | 0.00% |
| 2023-07-26 | 19.97 | 20.00 | 19.36 | 19.40 | 13.22 | qfq | 1,877,600 | 36,694,396 | -2.85% |
| 2023-07-25 | 19.89 | 20.18 | 19.52 | 19.97 | 13.61 | qfq | 2,920,300 | 57,817,423 | 0.50% |
| 2023-07-24 | 20.53 | 20.70 | 19.75 | 19.87 | 13.54 | qfq | 3,008,485 | 60,807,701 | -2.88% |
| 2023-07-21 | 21.06 | 21.18 | 20.40 | 20.46 | 13.94 | qfq | 3,389,484 | 70,260,158 | -3.58% |
| 2023-07-20 | 21.99 | 21.99 | 21.19 | 21.22 | 14.46 | qfq | 2,904,500 | 62,392,467 | -3.24% |
| 2023-07-19 | 22.41 | 22.74 | 21.79 | 21.93 | 14.95 | qfq | 3,387,200 | 74,707,250 | -2.05% |
| 2023-07-18 | 22.00 | 22.44 | 21.62 | 22.39 | 15.26 | qfq | 3,889,854 | 86,236,913 | 2.42% |
| 2023-07-17 | 21.69 | 22.05 | 21.30 | 21.86 | 14.90 | qfq | 2,752,000 | 59,714,624 | 0.14% |