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
海天精工601882.SH
最近收盘价18.132026-07-17
最近交易日2026-07-17
成交量（股）6,099,621
成交额（元）111,845,431
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | 2026-04-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-24 | 2025-04-30 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-24 | 2024-04-30 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-28 | 2023-10-12 | cash_dividend | 0.18 | — | — | — | 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 | 18.53 | 18.71 | 18.01 | 18.13 | 18.13 | qfq | 6,099,621 | 111,845,431 | -2.11% |
| 2026-07-16 | 18.92 | 19.11 | 18.45 | 18.52 | 18.52 | qfq | 4,439,300 | 83,129,508 | -2.58% |
| 2026-07-15 | 18.80 | 19.24 | 18.53 | 19.01 | 19.01 | qfq | 4,724,100 | 89,713,638 | 0.48% |
| 2026-07-14 | 17.75 | 18.96 | 17.65 | 18.92 | 18.92 | qfq | 8,877,360 | 163,450,571 | 6.59% |
| 2026-07-13 | 19.13 | 19.13 | 17.73 | 17.75 | 17.75 | qfq | 10,418,769 | 188,844,572 | -7.17% |
| 2026-07-10 | 19.33 | 19.65 | 18.98 | 19.12 | 19.12 | qfq | 6,203,000 | 120,043,682 | -0.93% |
| 2026-07-09 | 19.22 | 19.45 | 18.73 | 19.30 | 19.30 | qfq | 4,989,100 | 94,994,455 | -0.41% |
| 2026-07-08 | 20.21 | 20.37 | 19.36 | 19.38 | 19.38 | qfq | 6,738,670 | 132,015,010 | -5.00% |
| 2026-07-07 | 20.57 | 21.11 | 20.20 | 20.40 | 20.40 | qfq | 6,438,100 | 132,457,874 | -1.16% |
| 2026-07-06 | 21.25 | 21.25 | 20.33 | 20.64 | 20.64 | qfq | 7,279,999 | 150,724,474 | -3.10% |
| 2026-07-03 | 21.04 | 21.90 | 20.82 | 21.30 | 21.30 | qfq | 10,627,077 | 226,971,512 | 2.60% |
| 2026-07-02 | 20.32 | 21.55 | 20.05 | 20.76 | 20.76 | qfq | 9,668,300 | 201,996,818 | 3.13% |
| 2026-07-01 | 20.50 | 20.88 | 20.10 | 20.13 | 20.13 | qfq | 9,880,272 | 201,171,924 | -0.49% |
| 2026-06-30 | 18.68 | 20.23 | 18.42 | 20.23 | 20.23 | qfq | 7,671,647 | 149,697,122 | 10.01% |
| 2026-06-29 | 18.46 | 18.57 | 17.78 | 18.39 | 18.39 | qfq | 5,941,871 | 107,840,290 | -0.38% |
| 2026-06-26 | 19.14 | 19.17 | 18.41 | 18.46 | 18.46 | qfq | 7,663,380 | 143,379,782 | -3.90% |
| 2026-06-25 | 19.72 | 20.00 | 19.08 | 19.21 | 19.21 | qfq | 5,877,988 | 113,790,228 | -2.73% |
| 2026-06-24 | 20.00 | 20.26 | 19.23 | 19.75 | 19.75 | qfq | 7,017,419 | 138,206,854 | -1.20% |
| 2026-06-23 | 19.96 | 20.53 | 19.70 | 19.99 | 19.99 | qfq | 6,240,972 | 125,562,487 | -0.05% |
| 2026-06-22 | 21.18 | 21.19 | 19.50 | 20.00 | 20.00 | qfq | 9,585,788 | 191,809,582 | -5.66% |
| 2026-06-18 | 20.69 | 21.30 | 20.60 | 21.20 | 21.20 | qfq | 5,057,319 | 106,061,807 | 2.46% |
| 2026-06-17 | 21.16 | 21.35 | 20.58 | 20.69 | 20.69 | qfq | 4,646,619 | 97,078,295 | -2.27% |
| 2026-06-16 | 20.59 | 21.27 | 20.55 | 21.17 | 21.17 | qfq | 4,997,947 | 105,178,282 | 1.78% |
| 2026-06-15 | 20.09 | 21.15 | 19.80 | 20.80 | 20.80 | qfq | 7,142,119 | 147,880,791 | 4.21% |
| 2026-06-12 | 20.20 | 20.94 | 19.82 | 19.96 | 19.96 | qfq | 6,912,900 | 139,976,237 | -0.05% |
| 2026-06-11 | 19.99 | 20.29 | 19.63 | 19.97 | 19.97 | qfq | 5,300,683 | 105,576,052 | -1.58% |
| 2026-06-10 | 21.10 | 21.55 | 20.07 | 20.29 | 20.29 | qfq | 6,061,744 | 124,967,498 | -4.38% |
| 2026-06-09 | 20.85 | 21.85 | 20.71 | 21.22 | 21.22 | qfq | 7,867,670 | 167,344,305 | 2.71% |
| 2026-06-08 | 20.31 | 21.32 | 20.26 | 20.66 | 20.66 | qfq | 8,058,127 | 168,204,563 | 0.73% |
| 2026-06-05 | 19.76 | 21.15 | 18.94 | 20.51 | 20.51 | qfq | 7,199,903 | 144,956,998 | 3.80% |
| 2026-06-04 | 20.10 | 20.25 | 19.56 | 19.76 | 19.76 | qfq | 5,048,300 | 100,222,397 | -2.66% |
| 2026-06-03 | 20.85 | 20.95 | 20.09 | 20.30 | 20.30 | qfq | 6,629,360 | 135,838,961 | -2.82% |
| 2026-06-02 | 21.30 | 21.67 | 20.85 | 20.89 | 20.89 | qfq | 4,613,600 | 97,423,454 | -1.97% |
| 2026-06-01 | 21.64 | 21.75 | 21.23 | 21.31 | 21.31 | qfq | 5,226,508 | 111,846,409 | -1.52% |
| 2026-05-29 | 22.46 | 22.75 | 21.28 | 21.64 | 21.64 | qfq | 6,201,987 | 134,651,023 | -3.65% |
| 2026-05-28 | 22.55 | 22.80 | 21.94 | 22.46 | 22.46 | qfq | 5,339,000 | 119,214,295 | -0.40% |
| 2026-05-27 | 23.58 | 23.63 | 22.25 | 22.55 | 22.55 | qfq | 7,142,221 | 161,710,761 | -3.05% |
| 2026-05-26 | 23.43 | 23.68 | 22.75 | 23.26 | 23.26 | qfq | 6,816,562 | 158,245,570 | -0.73% |
| 2026-05-25 | 23.93 | 24.00 | 23.16 | 23.43 | 23.43 | qfq | 6,181,334 | 144,912,251 | -1.68% |
| 2026-05-22 | 23.75 | 23.99 | 23.13 | 23.83 | 23.83 | qfq | 7,486,134 | 177,001,178 | 1.75% |
| 2026-05-21 | 23.40 | 24.30 | 23.25 | 23.42 | 23.42 | qfq | 11,771,100 | 280,030,208 | 0.60% |
| 2026-05-20 | 23.70 | 24.96 | 23.23 | 23.28 | 23.28 | qfq | 6,600,467 | 154,992,962 | -2.14% |
| 2026-05-19 | 23.18 | 23.93 | 23.18 | 23.79 | 23.79 | qfq | 7,197,666 | 170,163,257 | 2.32% |
| 2026-05-18 | 24.20 | 24.22 | 23.05 | 23.25 | 23.25 | qfq | 10,733,666 | 251,829,021 | -4.48% |
| 2026-05-15 | 23.08 | 25.20 | 23.02 | 24.34 | 24.34 | qfq | 16,233,430 | 393,308,853 | 5.14% |
| 2026-05-14 | 23.19 | 23.60 | 22.82 | 23.15 | 23.15 | qfq | 7,061,856 | 164,196,444 | 0.26% |
| 2026-05-13 | 23.00 | 23.22 | 22.62 | 23.09 | 23.09 | qfq | 6,284,163 | 144,755,841 | 0.00% |
| 2026-05-12 | 23.30 | 23.77 | 22.94 | 23.09 | 23.09 | qfq | 8,806,862 | 204,160,789 | -0.69% |
| 2026-05-11 | 23.70 | 23.70 | 22.95 | 23.25 | 23.25 | qfq | 10,868,235 | 254,047,572 | -2.27% |
| 2026-05-08 | 22.17 | 24.20 | 22.17 | 23.79 | 23.79 | qfq | 18,549,241 | 433,048,425 | 6.63% |
| 2026-05-07 | 20.80 | 22.57 | 20.57 | 22.31 | 22.31 | qfq | 16,910,157 | 372,532,568 | 7.93% |
| 2026-05-06 | 20.16 | 21.20 | 19.91 | 20.67 | 20.67 | qfq | 8,517,595 | 175,395,279 | 2.94% |
| 2026-04-30 | 19.63 | 20.29 | 19.63 | 20.08 | 20.08 | qfq | 5,667,282 | 113,642,149 | 0.30% |
| 2026-04-29 | 18.90 | 20.10 | 18.78 | 20.02 | 19.72 | qfq | 6,994,712 | 137,382,613 | 5.93% |
| 2026-04-28 | 19.20 | 19.27 | 18.75 | 18.90 | 18.62 | qfq | 2,532,616 | 48,034,754 | -1.87% |
| 2026-04-27 | 19.10 | 19.34 | 18.89 | 19.26 | 18.97 | qfq | 2,572,000 | 49,371,339 | 0.84% |
| 2026-04-24 | 19.29 | 19.41 | 19.00 | 19.10 | 18.81 | qfq | 2,690,723 | 51,504,187 | -1.65% |
| 2026-04-23 | 19.70 | 19.79 | 19.35 | 19.42 | 19.13 | qfq | 2,616,300 | 51,034,163 | -1.02% |
| 2026-04-22 | 19.50 | 19.70 | 19.38 | 19.62 | 19.33 | qfq | 2,217,934 | 43,383,489 | 0.51% |
| 2026-04-21 | 19.59 | 19.70 | 19.40 | 19.52 | 19.23 | qfq | 1,906,900 | 37,229,248 | -0.51% |
| 2026-04-20 | 19.58 | 19.70 | 19.36 | 19.62 | 19.33 | qfq | 3,382,700 | 66,201,365 | -0.20% |
| 2026-04-17 | 19.10 | 20.11 | 19.01 | 19.66 | 19.37 | qfq | 7,025,623 | 137,482,331 | 2.50% |
| 2026-04-16 | 19.05 | 19.41 | 18.92 | 19.18 | 18.89 | qfq | 3,267,493 | 62,522,220 | 0.74% |
| 2026-04-15 | 19.33 | 19.37 | 18.95 | 19.04 | 18.75 | qfq | 3,005,700 | 57,506,329 | -1.45% |
| 2026-04-14 | 19.01 | 19.56 | 18.77 | 19.32 | 19.03 | qfq | 5,613,337 | 106,926,713 | 2.38% |
| 2026-04-13 | 19.00 | 19.20 | 18.73 | 18.87 | 18.59 | qfq | 2,709,800 | 51,099,177 | -1.05% |
| 2026-04-10 | 18.99 | 19.30 | 18.99 | 19.07 | 18.78 | qfq | 3,702,300 | 70,912,359 | 0.85% |
| 2026-04-09 | 18.63 | 19.21 | 18.62 | 18.91 | 18.63 | qfq | 4,329,200 | 81,757,458 | 0.27% |
| 2026-04-08 | 18.48 | 18.86 | 18.48 | 18.86 | 18.58 | qfq | 4,645,684 | 86,821,790 | 3.63% |
| 2026-04-07 | 18.36 | 18.47 | 18.07 | 18.20 | 17.93 | qfq | 2,762,800 | 50,461,236 | -1.03% |
| 2026-04-03 | 18.40 | 18.60 | 18.27 | 18.39 | 18.11 | qfq | 2,691,300 | 49,523,737 | -0.05% |
| 2026-04-02 | 18.81 | 18.84 | 18.35 | 18.40 | 18.12 | qfq | 2,740,100 | 50,756,170 | -2.18% |
| 2026-04-01 | 18.77 | 18.94 | 18.65 | 18.81 | 18.53 | qfq | 3,504,867 | 65,818,065 | 1.24% |
| 2026-03-31 | 18.59 | 18.85 | 18.53 | 18.58 | 18.30 | qfq | 2,947,400 | 54,998,239 | 0.32% |
| 2026-03-30 | 18.41 | 18.59 | 18.22 | 18.52 | 18.24 | qfq | 3,242,204 | 59,703,670 | -0.80% |
| 2026-03-27 | 18.62 | 18.68 | 18.40 | 18.67 | 18.39 | qfq | 4,343,525 | 80,574,993 | 0.05% |
| 2026-03-26 | 19.11 | 19.20 | 18.60 | 18.66 | 18.38 | qfq | 3,533,726 | 66,645,477 | -2.30% |
| 2026-03-25 | 19.11 | 19.25 | 18.89 | 19.10 | 18.81 | qfq | 5,777,685 | 110,103,981 | 0.16% |
| 2026-03-24 | 19.50 | 19.54 | 18.37 | 19.07 | 18.78 | qfq | 7,965,897 | 149,850,603 | -0.88% |
| 2026-03-23 | 20.07 | 20.09 | 18.90 | 19.24 | 18.95 | qfq | 7,520,068 | 145,931,325 | -5.13% |
| 2026-03-20 | 20.84 | 20.96 | 20.27 | 20.28 | 19.98 | qfq | 4,114,400 | 84,644,737 | -2.50% |
| 2026-03-19 | 21.01 | 21.15 | 20.71 | 20.80 | 20.49 | qfq | 3,624,700 | 75,760,173 | -2.35% |
| 2026-03-18 | 21.05 | 21.33 | 21.02 | 21.30 | 20.98 | qfq | 2,894,900 | 61,356,852 | 1.33% |
| 2026-03-17 | 21.36 | 21.58 | 21.02 | 21.02 | 20.71 | qfq | 4,293,367 | 91,447,053 | -1.59% |
| 2026-03-16 | 21.76 | 21.97 | 21.20 | 21.36 | 21.04 | qfq | 6,242,663 | 133,568,089 | -2.24% |
| 2026-03-13 | 22.06 | 22.60 | 21.66 | 21.85 | 21.52 | qfq | 8,317,167 | 183,813,923 | 0.00% |
| 2026-03-12 | 22.06 | 22.40 | 21.80 | 21.85 | 21.52 | qfq | 9,943,944 | 218,904,181 | -1.80% |
| 2026-03-11 | 22.83 | 23.29 | 22.13 | 22.25 | 21.92 | qfq | 20,589,579 | 464,820,220 | 1.64% |
| 2026-03-10 | 21.67 | 22.05 | 21.61 | 21.89 | 21.56 | qfq | 4,970,882 | 108,707,820 | 1.20% |
| 2026-03-09 | 21.58 | 21.82 | 21.19 | 21.63 | 21.31 | qfq | 7,392,856 | 158,853,992 | -1.28% |
| 2026-03-06 | 20.80 | 22.26 | 20.71 | 21.91 | 21.58 | qfq | 9,151,248 | 197,916,905 | 5.44% |
| 2026-03-05 | 20.93 | 21.06 | 20.69 | 20.78 | 20.47 | qfq | 3,307,500 | 69,087,476 | 0.82% |
| 2026-03-04 | 20.71 | 21.05 | 20.56 | 20.61 | 20.30 | qfq | 4,914,300 | 102,114,321 | -1.20% |
| 2026-03-03 | 21.67 | 21.85 | 20.85 | 20.86 | 20.55 | qfq | 5,279,800 | 112,156,386 | -4.62% |
| 2026-03-02 | 21.20 | 22.09 | 21.00 | 21.87 | 21.54 | qfq | 9,174,700 | 197,577,337 | 1.25% |
| 2026-02-27 | 21.88 | 21.95 | 21.48 | 21.60 | 21.28 | qfq | 5,701,469 | 123,423,396 | -2.09% |
| 2026-02-26 | 21.25 | 22.69 | 21.10 | 22.06 | 21.73 | qfq | 11,386,125 | 250,948,728 | 3.57% |
| 2026-02-25 | 21.25 | 21.63 | 21.10 | 21.30 | 20.98 | qfq | 4,515,800 | 96,085,191 | 0.71% |
| 2026-02-24 | 21.48 | 21.49 | 21.06 | 21.15 | 20.83 | qfq | 4,205,500 | 89,317,914 | -0.42% |
| 2026-02-13 | 21.21 | 21.48 | 20.93 | 21.24 | 20.92 | qfq | 5,027,500 | 106,774,997 | -0.23% |
| 2026-02-12 | 20.80 | 21.40 | 20.73 | 21.29 | 20.97 | qfq | 5,047,100 | 106,536,190 | 2.26% |
| 2026-02-11 | 20.85 | 20.85 | 20.66 | 20.82 | 20.51 | qfq | 2,273,290 | 47,152,083 | 0.34% |
| 2026-02-10 | 20.38 | 20.87 | 20.35 | 20.75 | 20.44 | qfq | 3,837,610 | 79,525,558 | 1.77% |
| 2026-02-09 | 20.41 | 20.49 | 20.20 | 20.39 | 20.08 | qfq | 2,555,850 | 52,099,097 | 0.30% |
| 2026-02-06 | 20.05 | 20.47 | 19.92 | 20.33 | 20.03 | qfq | 3,150,929 | 64,074,624 | 0.54% |
| 2026-02-05 | 20.15 | 20.50 | 19.88 | 20.22 | 19.92 | qfq | 3,818,200 | 77,244,069 | 0.75% |
| 2026-02-04 | 19.75 | 20.07 | 19.70 | 20.07 | 19.77 | qfq | 3,174,800 | 63,187,717 | 1.36% |
| 2026-02-03 | 19.47 | 19.83 | 19.42 | 19.80 | 19.50 | qfq | 3,108,000 | 61,118,350 | 2.22% |
| 2026-02-02 | 19.74 | 19.94 | 19.30 | 19.37 | 19.08 | qfq | 3,276,880 | 64,356,934 | -1.97% |
| 2026-01-30 | 19.96 | 20.06 | 19.33 | 19.76 | 19.46 | qfq | 4,044,220 | 79,680,507 | -0.90% |
| 2026-01-29 | 20.10 | 20.33 | 19.85 | 19.94 | 19.64 | qfq | 4,083,156 | 81,987,441 | -1.19% |
| 2026-01-28 | 20.29 | 20.62 | 20.06 | 20.18 | 19.88 | qfq | 4,257,659 | 85,984,341 | -1.94% |
| 2026-01-27 | 20.83 | 20.86 | 20.19 | 20.58 | 20.27 | qfq | 4,384,200 | 89,797,879 | 0.29% |
| 2026-01-26 | 21.03 | 21.07 | 20.41 | 20.52 | 20.21 | qfq | 5,755,450 | 119,010,554 | -2.43% |
| 2026-01-23 | 20.88 | 21.05 | 20.85 | 21.03 | 20.71 | qfq | 3,825,593 | 80,170,817 | 0.81% |
| 2026-01-22 | 21.05 | 21.18 | 20.79 | 20.86 | 20.55 | qfq | 4,446,800 | 93,163,446 | -0.76% |
| 2026-01-21 | 21.00 | 21.13 | 20.82 | 21.02 | 20.71 | qfq | 3,746,236 | 78,699,074 | 0.48% |
| 2026-01-20 | 21.15 | 21.30 | 20.81 | 20.92 | 20.61 | qfq | 5,107,957 | 107,122,986 | -1.23% |
| 2026-01-19 | 20.84 | 21.60 | 20.71 | 21.18 | 20.86 | qfq | 8,917,126 | 188,937,617 | 1.63% |
| 2026-01-16 | 20.72 | 20.96 | 20.37 | 20.84 | 20.53 | qfq | 5,335,900 | 110,743,904 | 1.02% |
| 2026-01-15 | 20.26 | 20.70 | 20.21 | 20.63 | 20.32 | qfq | 4,487,800 | 91,840,307 | 1.33% |
| 2026-01-14 | 20.46 | 20.82 | 20.18 | 20.36 | 20.05 | qfq | 5,442,350 | 111,795,934 | -0.54% |
| 2026-01-13 | 20.76 | 20.82 | 20.30 | 20.47 | 20.16 | qfq | 5,079,200 | 104,492,699 | -1.44% |
| 2026-01-12 | 20.11 | 20.99 | 20.11 | 20.77 | 20.46 | qfq | 6,739,045 | 139,175,051 | 2.82% |
| 2026-01-09 | 20.00 | 20.33 | 20.00 | 20.20 | 19.90 | qfq | 5,363,600 | 108,459,896 | 1.05% |
| 2026-01-08 | 20.09 | 20.50 | 19.96 | 19.99 | 19.69 | qfq | 6,339,702 | 127,776,218 | 1.06% |
| 2026-01-07 | 19.73 | 20.04 | 19.66 | 19.78 | 19.48 | qfq | 4,077,023 | 80,977,276 | 0.46% |
| 2026-01-06 | 19.49 | 19.72 | 19.40 | 19.69 | 19.39 | qfq | 3,639,274 | 71,381,340 | 1.34% |
| 2026-01-05 | 19.58 | 19.58 | 19.39 | 19.43 | 19.14 | qfq | 3,445,326 | 66,991,767 | -0.15% |
| 2025-12-31 | 19.54 | 19.60 | 19.38 | 19.46 | 19.17 | qfq | 1,503,395 | 29,281,567 | -0.41% |
| 2025-12-30 | 19.41 | 19.60 | 19.41 | 19.54 | 19.25 | qfq | 1,354,900 | 26,445,497 | 0.15% |
| 2025-12-29 | 19.39 | 19.61 | 19.32 | 19.51 | 19.22 | qfq | 2,143,100 | 41,799,177 | 0.77% |
| 2025-12-26 | 19.45 | 19.58 | 19.28 | 19.36 | 19.07 | qfq | 1,996,908 | 38,846,880 | -0.82% |
| 2025-12-25 | 19.23 | 19.54 | 19.23 | 19.52 | 19.23 | qfq | 2,383,508 | 46,237,428 | 1.51% |
| 2025-12-24 | 19.15 | 19.30 | 19.13 | 19.23 | 18.94 | qfq | 1,373,031 | 26,422,899 | 0.37% |
| 2025-12-23 | 19.28 | 19.30 | 19.12 | 19.16 | 18.87 | qfq | 1,296,931 | 24,883,552 | -0.52% |
| 2025-12-22 | 19.19 | 19.28 | 19.03 | 19.26 | 18.97 | qfq | 1,554,421 | 29,912,508 | 0.78% |
| 2025-12-19 | 19.00 | 19.16 | 18.89 | 19.11 | 18.82 | qfq | 1,943,441 | 37,133,043 | 0.95% |
| 2025-12-18 | 18.71 | 19.02 | 18.71 | 18.93 | 18.65 | qfq | 1,208,979 | 22,875,279 | 0.32% |
| 2025-12-17 | 18.71 | 18.92 | 18.55 | 18.87 | 18.59 | qfq | 1,903,062 | 35,616,633 | 0.64% |
| 2025-12-16 | 19.05 | 19.09 | 18.65 | 18.75 | 18.47 | qfq | 2,275,893 | 42,699,845 | -1.73% |
| 2025-12-15 | 19.08 | 19.19 | 19.03 | 19.08 | 18.79 | qfq | 1,135,200 | 21,666,779 | -0.57% |
| 2025-12-12 | 19.14 | 19.24 | 18.95 | 19.19 | 18.90 | qfq | 1,641,254 | 31,410,665 | 0.79% |
| 2025-12-11 | 19.15 | 19.32 | 19.02 | 19.04 | 18.75 | qfq | 1,493,400 | 28,590,601 | -0.37% |
| 2025-12-10 | 18.99 | 19.15 | 18.93 | 19.11 | 18.82 | qfq | 1,211,000 | 23,063,003 | 0.26% |
| 2025-12-09 | 19.27 | 19.29 | 19.05 | 19.06 | 18.77 | qfq | 1,459,200 | 27,990,622 | -1.19% |
| 2025-12-08 | 19.26 | 19.38 | 19.23 | 19.29 | 19.00 | qfq | 1,861,200 | 35,901,899 | 0.21% |
| 2025-12-05 | 19.15 | 19.25 | 19.03 | 19.25 | 18.96 | qfq | 1,659,528 | 31,863,532 | 0.52% |
| 2025-12-04 | 19.12 | 19.22 | 19.02 | 19.15 | 18.86 | qfq | 1,380,151 | 26,394,007 | 0.21% |
| 2025-12-03 | 19.05 | 19.28 | 18.96 | 19.11 | 18.82 | qfq | 1,297,100 | 24,763,103 | -0.16% |
| 2025-12-02 | 19.29 | 19.29 | 19.07 | 19.14 | 18.85 | qfq | 1,337,086 | 25,576,825 | -0.47% |
| 2025-12-01 | 19.09 | 19.24 | 19.03 | 19.23 | 18.94 | qfq | 1,727,046 | 33,079,830 | 0.94% |
| 2025-11-28 | 18.89 | 19.12 | 18.83 | 19.05 | 18.76 | qfq | 1,577,067 | 29,973,790 | 1.01% |
| 2025-11-27 | 18.86 | 19.01 | 18.83 | 18.86 | 18.58 | qfq | 1,460,700 | 27,668,211 | 0.05% |
| 2025-11-26 | 19.05 | 19.08 | 18.84 | 18.85 | 18.57 | qfq | 2,056,500 | 38,920,292 | -1.05% |
| 2025-11-25 | 19.11 | 19.24 | 19.03 | 19.05 | 18.76 | qfq | 2,061,000 | 39,388,116 | -0.26% |
| 2025-11-24 | 18.97 | 19.15 | 18.89 | 19.10 | 18.81 | qfq | 1,625,800 | 30,946,248 | 0.69% |
| 2025-11-21 | 19.17 | 19.27 | 18.73 | 18.97 | 18.69 | qfq | 3,236,969 | 61,528,686 | -1.35% |
| 2025-11-20 | 19.36 | 19.38 | 19.10 | 19.23 | 18.94 | qfq | 1,965,633 | 37,740,934 | -0.16% |
| 2025-11-19 | 19.46 | 19.57 | 19.19 | 19.26 | 18.97 | qfq | 2,445,300 | 47,220,114 | -1.23% |
| 2025-11-18 | 19.66 | 19.68 | 19.45 | 19.50 | 19.21 | qfq | 2,195,200 | 42,845,596 | -0.76% |
| 2025-11-17 | 19.57 | 19.71 | 19.47 | 19.65 | 19.36 | qfq | 3,105,700 | 60,893,230 | 0.51% |
| 2025-11-14 | 19.71 | 19.77 | 19.53 | 19.55 | 19.26 | qfq | 3,798,100 | 74,593,168 | -0.86% |
| 2025-11-13 | 20.00 | 20.08 | 19.60 | 19.72 | 19.42 | qfq | 5,948,192 | 117,777,271 | -1.45% |
| 2025-11-12 | 20.20 | 20.30 | 19.87 | 20.01 | 19.71 | qfq | 2,685,346 | 53,801,162 | -0.84% |
| 2025-11-11 | 20.30 | 20.35 | 20.11 | 20.18 | 19.88 | qfq | 2,225,903 | 45,014,455 | -0.15% |
| 2025-11-10 | 20.23 | 20.33 | 20.01 | 20.21 | 19.91 | qfq | 2,558,700 | 51,560,010 | -0.30% |
| 2025-11-07 | 20.37 | 20.50 | 20.20 | 20.27 | 19.97 | qfq | 2,290,130 | 46,557,875 | -0.49% |
| 2025-11-06 | 20.15 | 20.58 | 20.04 | 20.37 | 20.06 | qfq | 3,780,223 | 77,013,308 | 1.34% |
| 2025-11-05 | 20.18 | 20.31 | 20.02 | 20.10 | 19.80 | qfq | 2,983,857 | 60,073,730 | -0.99% |
| 2025-11-04 | 20.40 | 20.72 | 20.12 | 20.30 | 20.00 | qfq | 3,467,430 | 70,435,722 | -0.98% |
| 2025-11-03 | 20.69 | 20.71 | 20.35 | 20.50 | 20.19 | qfq | 4,120,500 | 84,401,501 | -1.01% |
| 2025-10-31 | 20.60 | 21.10 | 20.59 | 20.71 | 20.40 | qfq | 5,166,500 | 107,696,618 | -1.19% |
| 2025-10-30 | 20.45 | 21.35 | 20.31 | 20.96 | 20.65 | qfq | 8,700,342 | 182,435,606 | 3.25% |
| 2025-10-29 | 20.11 | 20.49 | 19.97 | 20.30 | 20.00 | qfq | 3,626,000 | 73,370,543 | 1.50% |
| 2025-10-28 | 20.12 | 20.23 | 19.91 | 20.00 | 19.70 | qfq | 2,114,402 | 42,358,311 | -0.60% |
| 2025-10-27 | 20.12 | 20.33 | 20.05 | 20.12 | 19.82 | qfq | 2,984,932 | 60,172,423 | 0.40% |
| 2025-10-24 | 19.75 | 20.09 | 19.73 | 20.04 | 19.74 | qfq | 3,169,928 | 63,307,875 | 1.62% |
| 2025-10-23 | 19.80 | 19.80 | 19.47 | 19.72 | 19.42 | qfq | 1,955,700 | 38,305,768 | -0.05% |
| 2025-10-22 | 19.70 | 20.00 | 19.41 | 19.73 | 19.43 | qfq | 3,350,560 | 66,068,711 | 0.15% |
| 2025-10-21 | 19.59 | 19.80 | 19.50 | 19.70 | 19.40 | qfq | 2,725,866 | 53,678,732 | 0.56% |
| 2025-10-20 | 19.74 | 19.87 | 19.52 | 19.59 | 19.30 | qfq | 2,396,120 | 47,094,658 | 0.00% |
| 2025-10-17 | 20.20 | 20.28 | 19.59 | 19.59 | 19.30 | qfq | 4,658,871 | 92,717,711 | -2.97% |
| 2025-10-16 | 20.32 | 20.57 | 20.15 | 20.19 | 19.89 | qfq | 3,859,100 | 78,522,871 | -0.64% |
| 2025-10-15 | 20.08 | 20.35 | 20.00 | 20.32 | 20.02 | qfq | 3,548,618 | 71,524,973 | 0.05% |
| 2025-10-14 | 20.90 | 21.03 | 20.22 | 20.31 | 20.01 | qfq | 4,573,200 | 94,049,016 | -2.26% |
| 2025-10-13 | 20.69 | 20.89 | 20.21 | 20.78 | 20.47 | qfq | 4,462,800 | 91,822,081 | -1.98% |
| 2025-10-10 | 21.28 | 21.64 | 21.13 | 21.20 | 20.88 | qfq | 4,610,374 | 98,386,025 | -0.42% |
| 2025-10-09 | 20.93 | 21.37 | 20.71 | 21.29 | 20.97 | qfq | 5,228,000 | 110,238,443 | 1.96% |
| 2025-09-30 | 20.74 | 21.07 | 20.62 | 20.88 | 20.57 | qfq | 3,787,163 | 79,034,025 | 1.36% |
| 2025-09-29 | 20.46 | 20.72 | 20.16 | 20.60 | 20.29 | qfq | 3,267,400 | 66,916,018 | 1.48% |
| 2025-09-26 | 20.55 | 20.64 | 20.30 | 20.30 | 20.00 | qfq | 3,516,898 | 71,830,196 | -1.65% |
| 2025-09-25 | 20.90 | 21.02 | 20.62 | 20.64 | 20.33 | qfq | 4,167,700 | 86,620,109 | -1.24% |
| 2025-09-24 | 20.40 | 20.98 | 20.40 | 20.90 | 20.59 | qfq | 3,907,587 | 81,115,379 | 1.65% |
| 2025-09-23 | 21.02 | 21.05 | 20.15 | 20.56 | 20.25 | qfq | 5,621,454 | 115,217,290 | -2.19% |
| 2025-09-22 | 21.17 | 21.20 | 20.85 | 21.02 | 20.71 | qfq | 3,644,800 | 76,519,270 | -0.61% |
| 2025-09-19 | 21.15 | 21.25 | 20.90 | 21.15 | 20.83 | qfq | 4,624,174 | 97,514,940 | -0.42% |
| 2025-09-18 | 21.76 | 22.10 | 21.06 | 21.24 | 20.92 | qfq | 8,254,110 | 178,653,382 | -2.48% |
| 2025-09-17 | 21.68 | 22.16 | 21.56 | 21.78 | 21.45 | qfq | 9,147,481 | 199,697,060 | 0.55% |
| 2025-09-16 | 21.04 | 21.75 | 21.04 | 21.66 | 21.34 | qfq | 7,459,604 | 160,047,063 | 2.90% |
| 2025-09-15 | 21.14 | 21.36 | 21.02 | 21.05 | 20.73 | qfq | 4,282,917 | 90,659,535 | 0.29% |
| 2025-09-12 | 21.44 | 21.45 | 20.86 | 20.99 | 20.68 | qfq | 5,758,928 | 121,418,345 | -1.69% |
| 2025-09-11 | 21.22 | 21.39 | 20.93 | 21.35 | 21.03 | qfq | 5,156,521 | 109,530,138 | 0.42% |
| 2025-09-10 | 21.30 | 21.52 | 21.18 | 21.26 | 20.94 | qfq | 4,218,688 | 89,876,253 | -0.65% |
| 2025-09-09 | 21.65 | 21.66 | 21.26 | 21.40 | 21.08 | qfq | 5,845,713 | 125,127,380 | -1.61% |
| 2025-09-08 | 21.33 | 21.96 | 21.17 | 21.75 | 21.42 | qfq | 9,507,123 | 205,618,459 | 1.97% |
| 2025-09-05 | 20.54 | 21.63 | 20.30 | 21.33 | 21.01 | qfq | 12,357,913 | 262,253,868 | 4.61% |
| 2025-09-04 | 21.01 | 21.25 | 20.03 | 20.39 | 20.08 | qfq | 9,059,411 | 186,803,026 | -2.44% |
| 2025-09-03 | 22.05 | 22.05 | 20.77 | 20.90 | 20.59 | qfq | 12,194,368 | 258,568,817 | -4.48% |
| 2025-09-02 | 22.77 | 22.77 | 21.30 | 21.88 | 21.55 | qfq | 21,610,538 | 474,395,019 | 4.19% |
| 2025-09-01 | 20.50 | 21.83 | 20.50 | 21.00 | 20.69 | qfq | 12,947,037 | 273,490,775 | 5.00% |
| 2025-08-29 | 20.07 | 20.29 | 19.96 | 20.00 | 19.70 | qfq | 4,063,914 | 81,657,726 | -1.28% |
| 2025-08-28 | 20.22 | 20.45 | 19.76 | 20.26 | 19.96 | qfq | 5,407,900 | 108,632,733 | 0.30% |
| 2025-08-27 | 20.59 | 20.85 | 20.19 | 20.20 | 19.90 | qfq | 5,558,407 | 114,371,027 | -1.89% |
| 2025-08-26 | 20.69 | 20.72 | 20.44 | 20.59 | 20.28 | qfq | 4,379,148 | 90,222,543 | -0.48% |
| 2025-08-25 | 20.50 | 21.06 | 20.43 | 20.69 | 20.38 | qfq | 7,274,270 | 150,630,595 | 1.52% |
| 2025-08-22 | 20.29 | 20.40 | 20.15 | 20.38 | 20.07 | qfq | 3,995,844 | 81,075,196 | 0.44% |
| 2025-08-21 | 20.47 | 20.49 | 20.16 | 20.29 | 19.99 | qfq | 4,162,678 | 84,437,328 | -0.54% |
| 2025-08-20 | 20.17 | 20.40 | 20.04 | 20.40 | 20.09 | qfq | 4,057,843 | 82,050,200 | 0.54% |
| 2025-08-19 | 20.06 | 20.35 | 19.74 | 20.29 | 19.99 | qfq | 6,892,935 | 138,434,668 | 1.25% |
| 2025-08-18 | 20.15 | 20.20 | 19.94 | 20.04 | 19.74 | qfq | 5,547,855 | 111,361,381 | 0.10% |
| 2025-08-15 | 19.60 | 20.07 | 19.60 | 20.02 | 19.72 | qfq | 3,744,262 | 74,774,060 | 1.68% |
| 2025-08-14 | 20.08 | 20.10 | 19.58 | 19.69 | 19.39 | qfq | 4,063,481 | 80,481,405 | -1.70% |
| 2025-08-13 | 20.02 | 20.11 | 19.95 | 20.03 | 19.73 | qfq | 3,466,575 | 69,426,881 | 0.20% |
| 2025-08-12 | 20.12 | 20.13 | 19.87 | 19.99 | 19.69 | qfq | 3,311,600 | 66,179,426 | -0.65% |
| 2025-08-11 | 20.09 | 20.19 | 19.89 | 20.12 | 19.82 | qfq | 4,001,243 | 80,304,806 | 0.15% |
| 2025-08-08 | 19.89 | 20.67 | 19.82 | 20.09 | 19.79 | qfq | 6,264,764 | 126,711,284 | 1.16% |
| 2025-08-07 | 20.17 | 20.30 | 19.85 | 19.86 | 19.56 | qfq | 4,109,220 | 82,029,732 | -1.34% |
| 2025-08-06 | 19.78 | 20.26 | 19.76 | 20.13 | 19.83 | qfq | 6,838,420 | 137,224,268 | 2.49% |
| 2025-08-05 | 19.70 | 19.77 | 19.52 | 19.64 | 19.35 | qfq | 3,020,351 | 59,298,607 | -0.20% |
| 2025-08-04 | 19.15 | 19.68 | 19.14 | 19.68 | 19.39 | qfq | 3,079,325 | 59,987,638 | 2.39% |
| 2025-08-01 | 19.29 | 19.37 | 19.17 | 19.22 | 18.93 | qfq | 1,702,100 | 32,747,925 | -0.10% |
| 2025-07-31 | 19.46 | 19.64 | 19.14 | 19.24 | 18.95 | qfq | 2,679,800 | 51,890,278 | -1.13% |
| 2025-07-30 | 19.65 | 19.66 | 19.32 | 19.46 | 19.17 | qfq | 2,506,100 | 48,787,535 | -0.61% |
| 2025-07-29 | 19.66 | 19.70 | 19.43 | 19.58 | 19.29 | qfq | 2,390,976 | 46,694,890 | -0.41% |
| 2025-07-28 | 19.72 | 19.72 | 19.54 | 19.66 | 19.37 | qfq | 2,319,423 | 45,471,246 | 0.00% |
| 2025-07-25 | 19.60 | 19.75 | 19.46 | 19.66 | 19.37 | qfq | 2,297,040 | 45,099,334 | 0.31% |
| 2025-07-24 | 19.43 | 19.61 | 19.43 | 19.60 | 19.31 | qfq | 2,498,700 | 48,867,315 | 1.03% |
| 2025-07-23 | 19.67 | 19.69 | 19.37 | 19.40 | 19.11 | qfq | 3,109,710 | 60,702,295 | -1.37% |
| 2025-07-22 | 19.78 | 19.80 | 19.57 | 19.67 | 19.38 | qfq | 3,451,000 | 67,810,248 | -0.66% |
| 2025-07-21 | 19.60 | 19.81 | 19.34 | 19.80 | 19.50 | qfq | 5,622,200 | 109,832,900 | 1.43% |
| 2025-07-18 | 19.19 | 19.68 | 19.19 | 19.52 | 19.23 | qfq | 5,851,509 | 114,197,115 | 1.72% |
| 2025-07-17 | 19.10 | 19.19 | 19.03 | 19.19 | 18.90 | qfq | 2,710,328 | 51,832,459 | 0.47% |
| 2025-07-16 | 19.03 | 19.19 | 18.94 | 19.10 | 18.81 | qfq | 2,571,140 | 49,137,522 | 0.37% |
| 2025-07-15 | 18.95 | 19.09 | 18.86 | 19.03 | 18.74 | qfq | 2,146,448 | 40,746,588 | 0.32% |
| 2025-07-14 | 18.89 | 19.12 | 18.87 | 18.97 | 18.69 | qfq | 2,072,400 | 39,408,825 | 0.42% |
| 2025-07-11 | 18.80 | 18.97 | 18.71 | 18.89 | 18.61 | qfq | 2,390,936 | 45,093,254 | 0.64% |
| 2025-07-10 | 18.71 | 18.80 | 18.61 | 18.77 | 18.49 | qfq | 1,627,631 | 30,490,110 | 0.37% |
| 2025-07-09 | 18.91 | 18.99 | 18.64 | 18.70 | 18.42 | qfq | 3,269,996 | 61,522,011 | -1.11% |
| 2025-07-08 | 18.76 | 18.96 | 18.70 | 18.91 | 18.63 | qfq | 1,566,400 | 29,555,255 | 0.80% |
| 2025-07-07 | 18.90 | 18.97 | 18.69 | 18.76 | 18.48 | qfq | 1,660,800 | 31,208,528 | -1.11% |
| 2025-07-04 | 19.14 | 19.30 | 18.91 | 18.97 | 18.69 | qfq | 2,476,452 | 47,201,375 | -0.63% |
| 2025-07-03 | 18.86 | 19.24 | 18.86 | 19.09 | 18.80 | qfq | 2,764,900 | 52,713,301 | 0.95% |
| 2025-07-02 | 18.94 | 18.97 | 18.82 | 18.91 | 18.63 | qfq | 1,628,905 | 30,756,810 | -0.37% |
| 2025-07-01 | 19.11 | 19.15 | 18.89 | 18.98 | 18.70 | qfq | 2,019,152 | 38,296,161 | -0.63% |
| 2025-06-30 | 18.82 | 19.14 | 18.74 | 19.10 | 18.81 | qfq | 2,731,598 | 51,935,951 | 1.60% |
| 2025-06-27 | 18.68 | 18.86 | 18.68 | 18.80 | 18.52 | qfq | 1,687,698 | 31,714,468 | 0.21% |
| 2025-06-26 | 18.82 | 18.89 | 18.72 | 18.76 | 18.48 | qfq | 2,341,698 | 44,063,541 | -0.32% |
| 2025-06-25 | 18.65 | 18.83 | 18.56 | 18.82 | 18.54 | qfq | 2,189,667 | 40,966,156 | 0.97% |
| 2025-06-24 | 18.26 | 18.67 | 18.25 | 18.64 | 18.36 | qfq | 2,079,494 | 38,597,083 | 2.36% |
| 2025-06-23 | 18.17 | 18.28 | 18.11 | 18.21 | 17.94 | qfq | 1,406,877 | 25,607,102 | 0.22% |
| 2025-06-20 | 18.36 | 18.55 | 18.17 | 18.17 | 17.90 | qfq | 1,639,176 | 29,999,560 | -1.03% |
| 2025-06-19 | 18.59 | 18.67 | 18.28 | 18.36 | 18.08 | qfq | 1,722,500 | 31,778,546 | -1.34% |
| 2025-06-18 | 18.62 | 18.64 | 18.42 | 18.61 | 18.33 | qfq | 1,363,600 | 25,271,695 | 0.11% |
| 2025-06-17 | 18.41 | 18.70 | 18.35 | 18.59 | 18.31 | qfq | 1,757,096 | 32,616,496 | 1.03% |
| 2025-06-16 | 18.46 | 18.51 | 18.32 | 18.40 | 18.12 | qfq | 1,922,099 | 35,371,952 | -0.49% |
| 2025-06-13 | 18.71 | 18.74 | 18.46 | 18.49 | 18.21 | qfq | 1,799,440 | 33,384,146 | -1.28% |
| 2025-06-12 | 18.74 | 18.81 | 18.54 | 18.73 | 18.45 | qfq | 1,336,500 | 25,022,406 | -0.27% |
| 2025-06-11 | 18.64 | 18.81 | 18.60 | 18.78 | 18.50 | qfq | 1,658,452 | 31,076,517 | 0.70% |
| 2025-06-10 | 18.87 | 18.90 | 18.43 | 18.65 | 18.37 | qfq | 2,884,900 | 53,803,783 | -1.06% |
| 2025-06-09 | 18.73 | 18.94 | 18.70 | 18.85 | 18.57 | qfq | 2,212,780 | 41,712,357 | 0.80% |
| 2025-06-06 | 18.83 | 18.93 | 18.64 | 18.70 | 18.42 | qfq | 2,041,192 | 38,185,313 | -0.74% |
| 2025-06-05 | 18.88 | 18.92 | 18.69 | 18.84 | 18.56 | qfq | 2,257,778 | 42,424,787 | 0.43% |
| 2025-06-04 | 18.64 | 18.78 | 18.64 | 18.76 | 18.48 | qfq | 1,320,593 | 24,736,356 | 0.54% |
| 2025-06-03 | 18.70 | 18.81 | 18.58 | 18.66 | 18.38 | qfq | 1,585,000 | 29,601,338 | -0.53% |
| 2025-05-30 | 19.19 | 19.19 | 18.72 | 18.76 | 18.48 | qfq | 1,944,197 | 36,658,064 | -1.73% |
| 2025-05-29 | 18.87 | 19.11 | 18.86 | 19.09 | 18.80 | qfq | 1,990,032 | 37,939,927 | 1.33% |
| 2025-05-28 | 18.95 | 19.09 | 18.80 | 18.84 | 18.56 | qfq | 1,573,153 | 29,799,011 | -0.21% |
| 2025-05-27 | 18.94 | 18.94 | 18.70 | 18.88 | 18.60 | qfq | 1,816,000 | 34,117,456 | 0.00% |
| 2025-05-26 | 18.78 | 18.95 | 18.70 | 18.88 | 18.60 | qfq | 1,855,300 | 34,930,167 | 0.59% |
| 2025-05-23 | 18.90 | 19.14 | 18.76 | 18.77 | 18.49 | qfq | 2,165,404 | 41,018,043 | -0.69% |
| 2025-05-22 | 19.16 | 19.28 | 18.89 | 18.90 | 18.62 | qfq | 2,589,003 | 49,307,551 | -1.31% |
| 2025-05-21 | 19.23 | 19.26 | 19.00 | 19.15 | 18.86 | qfq | 2,736,400 | 52,303,477 | -0.31% |
| 2025-05-20 | 19.44 | 19.45 | 19.11 | 19.21 | 18.92 | qfq | 2,893,764 | 55,744,283 | -0.83% |
| 2025-05-19 | 19.57 | 19.59 | 19.17 | 19.37 | 19.08 | qfq | 2,348,300 | 45,351,616 | -0.97% |
| 2025-05-16 | 19.38 | 19.78 | 19.38 | 19.56 | 19.27 | qfq | 2,756,800 | 54,123,861 | 0.98% |
| 2025-05-15 | 19.78 | 19.81 | 19.29 | 19.37 | 19.08 | qfq | 2,977,273 | 57,868,586 | -2.02% |
| 2025-05-14 | 20.07 | 20.12 | 19.70 | 19.77 | 19.47 | qfq | 3,337,110 | 66,283,096 | -1.49% |
| 2025-05-13 | 20.30 | 20.36 | 19.96 | 20.07 | 19.77 | qfq | 2,669,000 | 53,714,052 | -0.30% |
| 2025-05-12 | 19.79 | 20.18 | 19.70 | 20.13 | 19.83 | qfq | 3,115,952 | 62,316,983 | 2.60% |
| 2025-05-09 | 19.94 | 19.95 | 19.37 | 19.62 | 19.33 | qfq | 2,607,410 | 51,033,012 | -1.21% |
| 2025-05-08 | 19.50 | 19.88 | 19.41 | 19.86 | 19.56 | qfq | 2,965,600 | 58,656,491 | 1.79% |
| 2025-05-07 | 19.73 | 19.83 | 19.40 | 19.51 | 19.22 | qfq | 2,832,059 | 55,408,216 | 0.05% |
| 2025-05-06 | 19.10 | 19.51 | 19.09 | 19.50 | 19.21 | qfq | 3,024,883 | 58,493,511 | 2.58% |
| 2025-04-30 | 18.92 | 19.14 | 18.73 | 19.01 | 18.73 | qfq | 2,552,400 | 48,327,407 | -1.25% |
| 2025-04-29 | 19.16 | 19.33 | 18.99 | 19.25 | 18.61 | qfq | 1,670,100 | 32,115,302 | 0.47% |
| 2025-04-28 | 19.40 | 19.47 | 19.11 | 19.16 | 18.52 | qfq | 1,895,100 | 36,426,389 | -0.93% |
| 2025-04-25 | 19.25 | 19.45 | 19.18 | 19.34 | 18.69 | qfq | 1,876,534 | 36,226,150 | 0.78% |
| 2025-04-24 | 19.57 | 19.63 | 19.13 | 19.19 | 18.55 | qfq | 2,958,700 | 57,107,868 | -1.99% |
| 2025-04-23 | 19.32 | 19.79 | 19.32 | 19.58 | 18.93 | qfq | 3,202,900 | 62,638,550 | 1.98% |
| 2025-04-22 | 19.42 | 19.45 | 19.18 | 19.20 | 18.56 | qfq | 2,213,900 | 42,659,612 | -1.44% |
| 2025-04-21 | 19.37 | 19.50 | 19.05 | 19.48 | 18.83 | qfq | 2,035,453 | 39,359,996 | 0.93% |
| 2025-04-18 | 19.40 | 19.43 | 19.13 | 19.30 | 18.66 | qfq | 1,672,025 | 32,187,343 | -0.46% |
| 2025-04-17 | 19.18 | 19.49 | 19.17 | 19.39 | 18.74 | qfq | 2,031,615 | 39,386,560 | 1.20% |
| 2025-04-16 | 19.40 | 19.45 | 18.88 | 19.16 | 18.52 | qfq | 2,479,100 | 47,484,956 | -1.74% |
| 2025-04-15 | 19.63 | 19.74 | 19.26 | 19.50 | 18.85 | qfq | 2,418,200 | 47,035,539 | -0.51% |
| 2025-04-14 | 19.87 | 19.99 | 19.50 | 19.60 | 18.95 | qfq | 3,841,800 | 75,653,693 | 0.51% |
| 2025-04-11 | 19.00 | 19.68 | 18.91 | 19.50 | 18.85 | qfq | 3,575,912 | 69,462,901 | 1.72% |
| 2025-04-10 | 19.41 | 19.50 | 19.08 | 19.17 | 18.53 | qfq | 5,004,200 | 96,633,753 | 2.02% |
| 2025-04-09 | 18.18 | 19.00 | 17.50 | 18.79 | 18.16 | qfq | 6,260,113 | 115,565,003 | 0.64% |
| 2025-04-08 | 19.17 | 19.35 | 18.30 | 18.67 | 18.05 | qfq | 8,294,873 | 154,947,700 | -2.66% |
| 2025-04-07 | 19.95 | 20.19 | 19.18 | 19.18 | 18.54 | qfq | 4,956,500 | 96,072,990 | -10.00% |
| 2025-04-03 | 22.05 | 22.31 | 21.30 | 21.31 | 20.60 | qfq | 5,310,000 | 115,339,581 | -4.57% |
| 2025-04-02 | 22.07 | 22.69 | 21.90 | 22.33 | 21.58 | qfq | 4,405,032 | 98,678,538 | 1.32% |
| 2025-04-01 | 22.35 | 22.60 | 21.99 | 22.04 | 21.30 | qfq | 4,118,700 | 91,095,180 | -1.56% |
| 2025-03-31 | 22.75 | 22.90 | 22.02 | 22.39 | 21.64 | qfq | 5,690,900 | 127,549,501 | -2.78% |
| 2025-03-28 | 22.93 | 23.57 | 22.80 | 23.03 | 22.26 | qfq | 5,115,573 | 118,289,298 | 0.17% |
| 2025-03-27 | 22.87 | 23.87 | 22.52 | 22.99 | 22.22 | qfq | 5,743,800 | 133,265,613 | -0.04% |
| 2025-03-26 | 22.60 | 23.29 | 22.36 | 23.00 | 22.23 | qfq | 6,183,265 | 142,124,459 | 3.09% |
| 2025-03-25 | 22.65 | 23.23 | 22.23 | 22.31 | 21.56 | qfq | 4,848,840 | 109,785,206 | -1.93% |
| 2025-03-24 | 23.09 | 23.10 | 22.25 | 22.75 | 21.99 | qfq | 4,684,100 | 106,190,997 | -1.73% |
| 2025-03-21 | 23.98 | 23.99 | 23.02 | 23.15 | 22.38 | qfq | 6,426,663 | 150,144,130 | -3.70% |
| 2025-03-20 | 23.88 | 24.34 | 23.50 | 24.04 | 23.24 | qfq | 7,246,422 | 173,746,951 | 0.67% |
| 2025-03-19 | 23.52 | 24.02 | 23.48 | 23.88 | 23.08 | qfq | 5,706,110 | 135,779,515 | 0.84% |
| 2025-03-18 | 22.88 | 23.74 | 22.85 | 23.68 | 22.89 | qfq | 7,304,300 | 170,828,771 | 3.50% |
| 2025-03-17 | 23.20 | 23.36 | 22.80 | 22.88 | 22.12 | qfq | 5,915,822 | 136,145,478 | -2.05% |
| 2025-03-14 | 23.17 | 23.47 | 22.88 | 23.36 | 22.58 | qfq | 4,793,200 | 111,140,187 | 0.91% |
| 2025-03-13 | 24.13 | 24.13 | 23.00 | 23.15 | 22.38 | qfq | 5,805,800 | 135,090,528 | -3.14% |
| 2025-03-12 | 24.19 | 24.28 | 23.81 | 23.90 | 23.10 | qfq | 5,095,300 | 122,103,949 | -0.91% |
| 2025-03-11 | 23.61 | 24.37 | 23.57 | 24.12 | 23.31 | qfq | 6,929,313 | 166,847,875 | 0.71% |
| 2025-03-10 | 23.88 | 24.39 | 23.59 | 23.95 | 23.15 | qfq | 7,175,000 | 172,087,213 | 0.80% |
| 2025-03-07 | 23.45 | 24.14 | 23.16 | 23.76 | 22.97 | qfq | 7,945,609 | 187,824,283 | 0.81% |
| 2025-03-06 | 23.45 | 23.83 | 23.39 | 23.57 | 22.78 | qfq | 7,403,540 | 174,788,942 | 0.77% |
| 2025-03-05 | 23.30 | 23.80 | 23.30 | 23.39 | 22.61 | qfq | 6,529,400 | 153,262,605 | 0.13% |
| 2025-03-04 | 23.06 | 23.79 | 23.00 | 23.36 | 22.58 | qfq | 8,103,106 | 190,113,943 | 0.34% |
| 2025-03-03 | 23.58 | 24.05 | 23.11 | 23.28 | 22.50 | qfq | 8,167,831 | 192,938,940 | -0.47% |
| 2025-02-28 | 24.55 | 24.60 | 23.26 | 23.39 | 22.61 | qfq | 10,634,917 | 253,424,981 | -5.72% |
| 2025-02-27 | 24.02 | 25.15 | 23.55 | 24.81 | 23.98 | qfq | 16,339,682 | 397,444,854 | 3.29% |
| 2025-02-26 | 23.35 | 24.16 | 23.11 | 24.02 | 23.22 | qfq | 14,248,433 | 338,942,156 | 3.53% |
| 2025-02-25 | 22.40 | 23.79 | 22.22 | 23.20 | 22.42 | qfq | 13,224,395 | 308,625,479 | 3.16% |
| 2025-02-24 | 22.90 | 22.91 | 22.20 | 22.49 | 21.74 | qfq | 6,885,501 | 155,034,736 | -1.79% |
| 2025-02-21 | 22.66 | 23.40 | 22.61 | 22.90 | 22.14 | qfq | 11,811,636 | 271,849,953 | 0.17% |
| 2025-02-20 | 22.60 | 23.23 | 22.04 | 22.86 | 22.10 | qfq | 11,054,072 | 251,888,044 | 1.11% |
| 2025-02-19 | 21.58 | 22.64 | 21.45 | 22.61 | 21.85 | qfq | 12,558,228 | 279,229,040 | 5.11% |
| 2025-02-18 | 21.01 | 21.99 | 20.98 | 21.51 | 20.79 | qfq | 7,116,002 | 153,129,310 | 2.43% |
| 2025-02-17 | 20.93 | 21.18 | 20.83 | 21.00 | 20.30 | qfq | 2,619,820 | 54,931,937 | 0.43% |
| 2025-02-14 | 20.88 | 21.09 | 20.80 | 20.91 | 20.21 | qfq | 2,174,613 | 45,560,246 | 0.10% |
| 2025-02-13 | 21.28 | 21.45 | 20.88 | 20.89 | 20.19 | qfq | 3,406,756 | 72,085,181 | -2.20% |
| 2025-02-12 | 21.07 | 21.48 | 21.00 | 21.36 | 20.65 | qfq | 2,362,200 | 50,246,946 | 1.18% |
| 2025-02-11 | 21.33 | 21.39 | 20.94 | 21.11 | 20.40 | qfq | 2,257,700 | 47,541,811 | -1.03% |
| 2025-02-10 | 21.46 | 21.46 | 21.05 | 21.33 | 20.62 | qfq | 3,310,305 | 70,325,964 | -0.56% |
| 2025-02-07 | 21.38 | 21.64 | 21.21 | 21.45 | 20.73 | qfq | 3,237,125 | 69,380,417 | 0.56% |
| 2025-02-06 | 20.50 | 21.46 | 20.49 | 21.33 | 20.62 | qfq | 3,168,624 | 67,026,181 | 3.09% |
| 2025-02-05 | 20.69 | 20.93 | 20.42 | 20.69 | 20.00 | qfq | 2,371,564 | 48,982,248 | 0.88% |
| 2025-01-27 | 20.95 | 21.03 | 20.37 | 20.51 | 19.82 | qfq | 2,356,933 | 48,614,229 | -2.10% |
| 2025-01-24 | 20.60 | 20.96 | 20.35 | 20.95 | 20.25 | qfq | 3,890,300 | 80,410,098 | 1.75% |
| 2025-01-23 | 21.66 | 22.00 | 20.50 | 20.59 | 19.90 | qfq | 7,551,102 | 160,150,706 | -3.60% |
| 2025-01-22 | 21.06 | 21.39 | 20.85 | 21.36 | 20.65 | qfq | 3,277,365 | 69,554,227 | 1.14% |
| 2025-01-21 | 21.18 | 21.24 | 20.71 | 21.12 | 20.41 | qfq | 1,576,881 | 33,085,374 | 0.28% |
| 2025-01-20 | 21.30 | 21.42 | 20.97 | 21.06 | 20.36 | qfq | 2,088,800 | 44,205,622 | -0.33% |
| 2025-01-17 | 20.88 | 21.34 | 20.88 | 21.13 | 20.42 | qfq | 1,490,230 | 31,541,911 | 0.62% |
| 2025-01-16 | 21.21 | 21.52 | 20.91 | 21.00 | 20.30 | qfq | 2,184,700 | 46,322,097 | -0.99% |
| 2025-01-15 | 21.54 | 21.55 | 21.10 | 21.21 | 20.50 | qfq | 2,227,000 | 47,354,791 | -1.53% |
| 2025-01-14 | 20.41 | 21.54 | 20.32 | 21.54 | 20.82 | qfq | 4,038,266 | 85,128,857 | 5.90% |
| 2025-01-13 | 20.20 | 20.66 | 20.16 | 20.34 | 19.66 | qfq | 1,690,300 | 34,455,096 | 0.39% |
| 2025-01-10 | 20.25 | 20.78 | 20.25 | 20.26 | 19.58 | qfq | 1,802,117 | 36,941,191 | -0.78% |
| 2025-01-09 | 20.10 | 20.61 | 20.10 | 20.42 | 19.74 | qfq | 1,947,981 | 39,845,763 | -0.24% |
| 2025-01-08 | 20.62 | 20.75 | 19.89 | 20.47 | 19.79 | qfq | 2,730,492 | 55,487,042 | -0.63% |
| 2025-01-07 | 20.98 | 20.98 | 20.34 | 20.60 | 19.91 | qfq | 1,475,992 | 30,397,562 | 0.54% |
| 2025-01-06 | 20.60 | 20.85 | 20.25 | 20.49 | 19.81 | qfq | 1,844,047 | 37,868,406 | -0.53% |
| 2025-01-03 | 21.07 | 21.30 | 20.46 | 20.60 | 19.91 | qfq | 2,830,300 | 59,012,817 | -1.95% |
| 2025-01-02 | 21.95 | 22.23 | 20.78 | 21.01 | 20.31 | qfq | 5,282,042 | 113,340,567 | -4.20% |
| 2024-12-31 | 21.99 | 22.41 | 21.80 | 21.93 | 21.20 | qfq | 5,188,100 | 115,141,970 | -0.59% |
| 2024-12-30 | 21.36 | 22.15 | 21.03 | 22.06 | 21.32 | qfq | 4,591,584 | 99,596,612 | 3.04% |
| 2024-12-27 | 21.47 | 21.66 | 21.33 | 21.41 | 20.69 | qfq | 1,669,600 | 35,903,064 | -0.23% |
| 2024-12-26 | 21.18 | 21.69 | 21.16 | 21.46 | 20.74 | qfq | 2,125,573 | 45,736,273 | 1.13% |
| 2024-12-25 | 21.70 | 21.70 | 21.00 | 21.22 | 20.51 | qfq | 3,341,547 | 71,188,459 | -2.39% |
| 2024-12-24 | 21.61 | 21.96 | 21.61 | 21.74 | 21.01 | qfq | 2,026,300 | 44,185,369 | 0.60% |
| 2024-12-23 | 21.89 | 22.04 | 21.46 | 21.61 | 20.89 | qfq | 2,169,800 | 47,077,377 | -1.14% |
| 2024-12-20 | 21.76 | 22.04 | 21.65 | 21.86 | 21.13 | qfq | 2,243,300 | 49,166,030 | 0.46% |
| 2024-12-19 | 21.63 | 21.84 | 21.45 | 21.76 | 21.03 | qfq | 1,989,300 | 43,080,260 | 0.46% |
| 2024-12-18 | 21.69 | 21.91 | 21.60 | 21.66 | 20.94 | qfq | 1,854,846 | 40,334,619 | 0.00% |
| 2024-12-17 | 21.60 | 21.88 | 21.52 | 21.66 | 20.94 | qfq | 2,838,470 | 61,560,759 | 0.19% |
| 2024-12-16 | 21.82 | 21.87 | 21.38 | 21.62 | 20.90 | qfq | 3,121,697 | 67,510,111 | -1.10% |
| 2024-12-13 | 22.68 | 22.68 | 21.72 | 21.86 | 21.13 | qfq | 5,497,184 | 121,481,411 | -3.66% |
| 2024-12-12 | 22.93 | 22.95 | 22.50 | 22.69 | 21.93 | qfq | 3,665,108 | 83,124,770 | -1.13% |
| 2024-12-11 | 23.01 | 23.12 | 22.71 | 22.95 | 22.18 | qfq | 3,527,977 | 80,708,226 | -0.26% |
| 2024-12-10 | 23.50 | 23.78 | 22.92 | 23.01 | 22.24 | qfq | 6,216,855 | 145,422,497 | 1.01% |
| 2024-12-09 | 22.93 | 23.23 | 22.60 | 22.78 | 22.02 | qfq | 3,549,255 | 81,211,007 | -0.65% |
| 2024-12-06 | 23.12 | 23.19 | 22.53 | 22.93 | 22.16 | qfq | 4,535,200 | 103,266,604 | -1.08% |
| 2024-12-05 | 22.60 | 23.62 | 22.39 | 23.18 | 22.41 | qfq | 5,760,242 | 132,931,140 | 2.57% |
| 2024-12-04 | 22.68 | 23.13 | 22.43 | 22.60 | 21.85 | qfq | 4,251,300 | 96,902,691 | -0.31% |
| 2024-12-03 | 22.72 | 23.00 | 22.57 | 22.67 | 21.91 | qfq | 2,971,700 | 67,608,740 | -0.22% |
| 2024-12-02 | 22.45 | 22.80 | 22.22 | 22.72 | 21.96 | qfq | 3,531,800 | 80,013,625 | 1.20% |
| 2024-11-29 | 22.01 | 22.87 | 21.71 | 22.45 | 21.70 | qfq | 4,086,255 | 91,165,738 | 2.93% |
| 2024-11-28 | 22.17 | 22.28 | 21.75 | 21.81 | 21.08 | qfq | 2,423,400 | 53,260,211 | -2.20% |
| 2024-11-27 | 21.49 | 22.36 | 20.99 | 22.30 | 21.56 | qfq | 3,829,957 | 83,079,547 | 3.77% |
| 2024-11-26 | 21.85 | 21.96 | 21.32 | 21.49 | 20.77 | qfq | 3,250,184 | 70,240,746 | -1.96% |
| 2024-11-25 | 21.96 | 22.25 | 21.65 | 21.92 | 21.19 | qfq | 2,623,546 | 57,413,015 | 0.18% |
| 2024-11-22 | 22.76 | 22.94 | 21.79 | 21.88 | 21.15 | qfq | 3,686,755 | 82,083,981 | -3.91% |
| 2024-11-21 | 23.15 | 23.25 | 22.47 | 22.77 | 22.01 | qfq | 3,668,061 | 83,677,351 | -1.64% |
| 2024-11-20 | 23.05 | 23.52 | 22.79 | 23.15 | 22.38 | qfq | 4,559,400 | 105,579,395 | 0.39% |
| 2024-11-19 | 22.49 | 23.12 | 22.21 | 23.06 | 22.29 | qfq | 3,571,806 | 80,916,705 | 4.30% |
| 2024-11-18 | 22.92 | 23.14 | 21.96 | 22.11 | 21.37 | qfq | 4,400,800 | 99,030,928 | -3.45% |
| 2024-11-15 | 23.60 | 23.90 | 22.88 | 22.90 | 22.14 | qfq | 3,623,000 | 84,443,141 | -3.01% |
| 2024-11-14 | 24.29 | 24.62 | 23.57 | 23.61 | 22.82 | qfq | 3,858,600 | 92,845,671 | -2.80% |
| 2024-11-13 | 24.06 | 24.50 | 23.77 | 24.29 | 23.48 | qfq | 4,165,659 | 100,663,769 | 0.54% |
| 2024-11-12 | 24.67 | 24.86 | 23.91 | 24.16 | 23.35 | qfq | 5,137,404 | 125,054,345 | -1.99% |
| 2024-11-11 | 23.58 | 25.18 | 23.33 | 24.65 | 23.83 | qfq | 8,467,595 | 206,575,972 | 4.45% |
| 2024-11-08 | 23.57 | 23.98 | 23.47 | 23.60 | 22.81 | qfq | 5,108,399 | 121,147,515 | 0.55% |
| 2024-11-07 | 23.05 | 23.63 | 23.01 | 23.47 | 22.69 | qfq | 5,336,267 | 124,560,090 | 0.64% |
| 2024-11-06 | 23.55 | 24.06 | 23.20 | 23.32 | 22.54 | qfq | 5,509,173 | 129,899,821 | -0.93% |
| 2024-11-05 | 22.18 | 23.74 | 21.91 | 23.54 | 22.75 | qfq | 9,038,452 | 209,125,389 | 5.18% |
| 2024-11-04 | 21.71 | 22.74 | 21.71 | 22.38 | 21.63 | qfq | 4,171,600 | 93,439,705 | 3.56% |
| 2024-11-01 | 22.18 | 22.19 | 21.52 | 21.61 | 20.89 | qfq | 3,724,100 | 81,269,202 | -2.57% |
| 2024-10-31 | 22.70 | 22.71 | 21.89 | 22.18 | 21.44 | qfq | 5,185,600 | 114,625,353 | -2.29% |
| 2024-10-30 | 22.64 | 23.20 | 22.43 | 22.70 | 21.94 | qfq | 3,992,832 | 90,899,671 | 0.44% |
| 2024-10-29 | 22.91 | 23.19 | 22.52 | 22.60 | 21.85 | qfq | 3,404,300 | 77,619,035 | -1.87% |
| 2024-10-28 | 23.08 | 23.15 | 22.70 | 23.03 | 22.26 | qfq | 3,484,705 | 79,903,119 | -0.09% |
| 2024-10-25 | 23.10 | 23.29 | 22.81 | 23.05 | 22.28 | qfq | 3,463,179 | 79,876,200 | 0.74% |
| 2024-10-24 | 23.00 | 23.25 | 22.80 | 22.88 | 22.12 | qfq | 3,846,547 | 88,489,958 | -0.35% |
| 2024-10-23 | 22.90 | 23.18 | 22.57 | 22.96 | 22.19 | qfq | 5,700,400 | 130,652,734 | 0.22% |
| 2024-10-22 | 21.94 | 22.96 | 21.67 | 22.91 | 22.14 | qfq | 7,608,700 | 171,191,926 | 5.00% |
| 2024-10-21 | 22.10 | 22.19 | 21.60 | 21.82 | 21.09 | qfq | 5,582,500 | 122,388,767 | -1.22% |
| 2024-10-18 | 20.91 | 22.58 | 20.82 | 22.09 | 21.35 | qfq | 5,723,714 | 124,122,629 | 5.59% |
| 2024-10-17 | 21.39 | 21.39 | 20.90 | 20.92 | 20.22 | qfq | 2,253,826 | 47,675,374 | -0.85% |
| 2024-10-16 | 21.00 | 21.37 | 20.81 | 21.10 | 20.40 | qfq | 2,929,300 | 61,663,019 | -0.61% |
| 2024-10-15 | 21.73 | 21.98 | 21.23 | 21.23 | 20.52 | qfq | 3,946,700 | 85,178,290 | -3.46% |
| 2024-10-14 | 21.61 | 21.99 | 20.95 | 21.99 | 21.26 | qfq | 4,302,774 | 92,402,817 | 2.18% |
| 2024-10-11 | 22.55 | 22.63 | 21.21 | 21.52 | 20.80 | qfq | 3,927,833 | 85,288,671 | -4.19% |
| 2024-10-10 | 22.90 | 23.45 | 22.10 | 22.46 | 21.71 | qfq | 5,234,493 | 119,137,660 | -1.84% |
| 2024-10-09 | 25.00 | 25.00 | 22.86 | 22.88 | 22.12 | qfq | 7,782,593 | 184,819,966 | -9.92% |
| 2024-10-08 | 26.60 | 26.61 | 24.31 | 25.40 | 24.55 | qfq | 10,483,778 | 267,927,175 | 5.00% |
| 2024-09-30 | 23.06 | 24.19 | 22.80 | 24.19 | 23.38 | qfq | 8,923,136 | 210,432,243 | 9.95% |
| 2024-09-27 | 21.18 | 22.22 | 21.02 | 22.00 | 21.27 | qfq | 4,294,600 | 92,335,190 | 6.02% |
| 2024-09-26 | 19.78 | 20.78 | 19.60 | 20.75 | 20.06 | qfq | 4,650,200 | 94,226,580 | 4.90% |
| 2024-09-25 | 19.54 | 20.17 | 19.54 | 19.78 | 19.12 | qfq | 4,212,746 | 83,930,387 | 1.54% |
| 2024-09-24 | 18.63 | 19.50 | 18.55 | 19.48 | 18.83 | qfq | 4,201,179 | 80,104,298 | 5.18% |
| 2024-09-23 | 18.80 | 18.96 | 18.48 | 18.52 | 17.90 | qfq | 1,289,142 | 24,034,955 | -1.54% |
| 2024-09-20 | 19.05 | 19.06 | 18.63 | 18.81 | 18.18 | qfq | 1,294,535 | 24,330,541 | -1.05% |
| 2024-09-19 | 18.60 | 19.16 | 18.49 | 19.01 | 18.37 | qfq | 1,666,500 | 31,557,222 | 2.48% |
| 2024-09-18 | 18.64 | 18.64 | 18.24 | 18.55 | 17.93 | qfq | 1,235,000 | 22,745,752 | 0.11% |
| 2024-09-13 | 18.62 | 18.70 | 18.53 | 18.53 | 17.91 | qfq | 1,197,700 | 22,284,416 | -0.80% |
| 2024-09-12 | 19.04 | 19.18 | 18.67 | 18.68 | 18.06 | qfq | 1,242,900 | 23,476,934 | -1.68% |
| 2024-09-11 | 18.80 | 19.04 | 18.70 | 19.00 | 18.37 | qfq | 1,150,350 | 21,763,029 | 0.80% |
| 2024-09-10 | 18.91 | 18.99 | 18.52 | 18.85 | 18.22 | qfq | 1,504,828 | 28,185,155 | 0.11% |
| 2024-09-09 | 18.92 | 19.05 | 18.66 | 18.83 | 18.20 | qfq | 1,203,928 | 22,654,919 | -0.74% |
| 2024-09-06 | 19.48 | 19.67 | 18.93 | 18.97 | 18.34 | qfq | 1,713,700 | 32,861,784 | -2.62% |
| 2024-09-05 | 19.35 | 19.70 | 19.30 | 19.48 | 18.83 | qfq | 2,044,004 | 39,900,301 | 1.04% |
| 2024-09-04 | 19.14 | 19.50 | 19.00 | 19.28 | 18.64 | qfq | 2,057,300 | 39,692,454 | 0.47% |
| 2024-09-03 | 19.07 | 19.36 | 19.01 | 19.19 | 18.55 | qfq | 1,688,956 | 32,378,134 | 1.00% |
| 2024-09-02 | 19.48 | 19.60 | 18.97 | 19.00 | 18.37 | qfq | 2,377,700 | 45,713,592 | -3.16% |
| 2024-08-30 | 19.47 | 19.86 | 19.11 | 19.62 | 18.96 | qfq | 5,316,837 | 104,211,239 | -0.10% |
| 2024-08-29 | 18.90 | 19.65 | 18.90 | 19.64 | 18.98 | qfq | 2,438,100 | 47,322,331 | 3.70% |
| 2024-08-28 | 18.88 | 19.05 | 18.60 | 18.94 | 18.31 | qfq | 1,268,960 | 23,954,700 | 0.11% |
| 2024-08-27 | 19.28 | 19.28 | 18.84 | 18.92 | 18.29 | qfq | 1,485,395 | 28,110,417 | -1.87% |
| 2024-08-26 | 19.05 | 19.35 | 18.98 | 19.28 | 18.64 | qfq | 1,520,400 | 29,174,908 | 1.21% |
| 2024-08-23 | 18.98 | 19.17 | 18.85 | 19.05 | 18.41 | qfq | 1,242,250 | 23,610,155 | 0.37% |
| 2024-08-22 | 19.37 | 19.47 | 18.95 | 18.98 | 18.35 | qfq | 1,864,119 | 35,683,885 | -2.01% |
| 2024-08-21 | 19.60 | 19.98 | 19.24 | 19.37 | 18.72 | qfq | 2,193,104 | 42,710,804 | -1.37% |
| 2024-08-20 | 20.59 | 20.65 | 19.61 | 19.64 | 18.98 | qfq | 4,153,251 | 82,605,501 | -4.61% |
| 2024-08-19 | 20.66 | 20.99 | 20.55 | 20.59 | 19.90 | qfq | 1,282,633 | 26,581,166 | -0.34% |
| 2024-08-16 | 20.88 | 21.07 | 20.60 | 20.66 | 19.97 | qfq | 1,577,900 | 32,706,511 | -0.96% |
| 2024-08-15 | 20.79 | 21.22 | 20.58 | 20.86 | 20.16 | qfq | 1,967,150 | 41,151,470 | 0.34% |
| 2024-08-14 | 21.23 | 21.23 | 20.71 | 20.79 | 20.10 | qfq | 1,645,130 | 34,335,095 | -2.07% |
| 2024-08-13 | 21.17 | 21.32 | 20.95 | 21.23 | 20.52 | qfq | 1,374,537 | 29,031,142 | 0.28% |
| 2024-08-12 | 21.40 | 21.43 | 21.00 | 21.17 | 20.46 | qfq | 2,188,900 | 46,354,671 | -1.21% |
| 2024-08-09 | 21.92 | 22.23 | 21.42 | 21.43 | 20.71 | qfq | 2,107,711 | 45,819,154 | -2.28% |
| 2024-08-08 | 22.11 | 22.13 | 21.36 | 21.93 | 21.20 | qfq | 3,402,564 | 73,962,867 | -1.35% |
| 2024-08-07 | 22.05 | 22.50 | 22.03 | 22.23 | 21.49 | qfq | 3,077,864 | 68,643,551 | 0.82% |
| 2024-08-06 | 21.97 | 22.30 | 21.69 | 22.05 | 21.31 | qfq | 2,674,259 | 58,776,741 | 1.38% |
| 2024-08-05 | 22.02 | 22.54 | 21.72 | 21.75 | 21.02 | qfq | 3,534,705 | 78,096,604 | -2.16% |
| 2024-08-02 | 22.90 | 23.06 | 22.00 | 22.23 | 21.49 | qfq | 4,963,728 | 111,695,559 | -3.89% |
| 2024-08-01 | 22.90 | 23.44 | 22.80 | 23.13 | 22.36 | qfq | 5,611,400 | 129,944,191 | 0.70% |
| 2024-07-31 | 21.83 | 22.99 | 21.68 | 22.97 | 22.20 | qfq | 6,436,676 | 145,900,045 | 4.93% |
| 2024-07-30 | 22.21 | 22.22 | 21.37 | 21.89 | 21.16 | qfq | 3,632,912 | 78,995,885 | -1.53% |
| 2024-07-29 | 22.53 | 22.81 | 22.10 | 22.23 | 21.49 | qfq | 5,980,538 | 134,194,899 | -0.31% |
| 2024-07-26 | 21.18 | 22.55 | 20.98 | 22.30 | 21.56 | qfq | 6,587,338 | 144,099,753 | 6.19% |
| 2024-07-25 | 21.01 | 21.48 | 20.90 | 21.00 | 20.30 | qfq | 2,401,338 | 50,811,619 | -1.50% |
| 2024-07-24 | 21.52 | 21.89 | 21.06 | 21.32 | 20.61 | qfq | 3,454,115 | 73,944,203 | -1.75% |
| 2024-07-23 | 22.78 | 22.82 | 21.70 | 21.70 | 20.98 | qfq | 4,483,053 | 98,855,577 | -4.32% |
| 2024-07-22 | 21.94 | 23.02 | 21.92 | 22.68 | 21.92 | qfq | 6,127,763 | 138,501,789 | 3.14% |
| 2024-07-19 | 21.45 | 22.33 | 21.30 | 21.99 | 21.26 | qfq | 4,332,870 | 95,083,561 | 1.20% |
| 2024-07-18 | 21.29 | 22.19 | 20.99 | 21.73 | 21.00 | qfq | 4,863,025 | 105,130,622 | 1.78% |
| 2024-07-17 | 21.10 | 21.45 | 20.83 | 21.35 | 20.64 | qfq | 2,747,000 | 58,294,445 | 1.81% |
| 2024-07-16 | 20.86 | 21.02 | 20.61 | 20.97 | 20.27 | qfq | 1,179,573 | 24,602,817 | 0.58% |
| 2024-07-15 | 21.18 | 21.23 | 20.64 | 20.85 | 20.15 | qfq | 1,560,859 | 32,573,635 | -1.79% |
| 2024-07-12 | 21.40 | 21.50 | 21.17 | 21.23 | 20.52 | qfq | 1,325,700 | 28,243,525 | -1.35% |
| 2024-07-11 | 21.45 | 21.64 | 21.20 | 21.52 | 20.80 | qfq | 1,932,500 | 41,482,393 | 2.28% |
| 2024-07-10 | 20.93 | 21.46 | 20.91 | 21.04 | 20.34 | qfq | 1,571,233 | 33,346,484 | -0.33% |
| 2024-07-09 | 20.60 | 21.17 | 20.43 | 21.11 | 20.40 | qfq | 1,855,200 | 38,678,447 | 1.98% |
| 2024-07-08 | 21.35 | 21.36 | 20.64 | 20.70 | 20.01 | qfq | 1,718,522 | 35,742,735 | -2.68% |
| 2024-07-05 | 21.09 | 21.42 | 20.77 | 21.27 | 20.56 | qfq | 1,568,276 | 33,134,141 | 1.29% |
| 2024-07-04 | 21.44 | 21.63 | 20.88 | 21.00 | 20.30 | qfq | 2,001,400 | 42,414,758 | -1.78% |
| 2024-07-03 | 22.35 | 22.38 | 21.25 | 21.38 | 20.67 | qfq | 3,998,838 | 86,299,657 | -4.25% |
| 2024-07-02 | 22.82 | 22.83 | 22.25 | 22.33 | 21.58 | qfq | 1,559,338 | 34,991,578 | -2.10% |
| 2024-07-01 | 23.09 | 23.10 | 22.32 | 22.81 | 22.05 | qfq | 2,032,003 | 46,032,064 | -0.44% |
| 2024-06-28 | 23.05 | 23.49 | 22.85 | 22.91 | 22.14 | qfq | 2,617,873 | 60,653,370 | -0.91% |
| 2024-06-27 | 23.71 | 23.80 | 23.08 | 23.12 | 22.35 | qfq | 1,815,238 | 42,433,447 | -3.30% |
| 2024-06-26 | 23.63 | 23.95 | 23.05 | 23.91 | 23.11 | qfq | 2,027,800 | 47,713,680 | 1.96% |
| 2024-06-25 | 23.37 | 24.10 | 23.21 | 23.45 | 22.67 | qfq | 2,261,259 | 53,345,558 | 0.43% |
| 2024-06-24 | 23.70 | 23.78 | 23.05 | 23.35 | 22.57 | qfq | 1,766,536 | 41,310,118 | -2.06% |
| 2024-06-21 | 23.93 | 24.12 | 23.66 | 23.84 | 23.04 | qfq | 1,095,925 | 26,178,220 | -0.38% |
| 2024-06-20 | 24.34 | 24.57 | 23.83 | 23.93 | 23.13 | qfq | 1,411,665 | 34,014,110 | -2.33% |
| 2024-06-19 | 24.89 | 24.99 | 24.42 | 24.50 | 23.68 | qfq | 1,415,900 | 34,852,737 | -1.61% |
| 2024-06-18 | 24.74 | 25.06 | 24.67 | 24.90 | 24.07 | qfq | 1,246,500 | 31,082,303 | 0.61% |
| 2024-06-17 | 24.50 | 24.89 | 24.29 | 24.75 | 23.92 | qfq | 1,289,600 | 31,758,175 | 0.65% |
| 2024-06-14 | 25.07 | 25.07 | 24.41 | 24.59 | 23.77 | qfq | 1,756,900 | 43,215,348 | -1.88% |
| 2024-06-13 | 24.51 | 25.09 | 24.42 | 25.06 | 24.22 | qfq | 1,856,200 | 46,142,474 | 1.58% |
| 2024-06-12 | 24.08 | 25.05 | 24.08 | 24.67 | 23.85 | qfq | 2,319,974 | 57,383,059 | 1.52% |
| 2024-06-11 | 23.99 | 24.35 | 23.65 | 24.30 | 23.49 | qfq | 1,257,100 | 30,203,934 | 1.29% |
| 2024-06-07 | 23.96 | 24.37 | 23.75 | 23.99 | 23.19 | qfq | 2,183,600 | 52,489,118 | -1.88% |
| 2024-06-06 | 24.70 | 25.00 | 24.31 | 24.45 | 23.63 | qfq | 1,947,704 | 47,941,251 | -1.45% |
| 2024-06-05 | 25.20 | 25.24 | 24.78 | 24.81 | 23.98 | qfq | 1,693,200 | 42,306,839 | -1.23% |
| 2024-06-04 | 24.87 | 25.17 | 24.58 | 25.12 | 24.28 | qfq | 1,536,400 | 38,312,655 | 1.09% |
| 2024-06-03 | 25.15 | 25.40 | 24.60 | 24.85 | 24.02 | qfq | 2,595,830 | 64,725,015 | -1.39% |
| 2024-05-31 | 24.76 | 25.49 | 24.76 | 25.20 | 24.36 | qfq | 2,337,487 | 59,015,341 | 1.53% |
| 2024-05-30 | 24.85 | 25.30 | 24.42 | 24.82 | 23.99 | qfq | 2,402,200 | 59,952,105 | -0.04% |
| 2024-05-29 | 24.75 | 25.15 | 24.71 | 24.83 | 24.00 | qfq | 1,861,430 | 46,341,613 | 0.32% |
| 2024-05-28 | 25.69 | 25.69 | 24.70 | 24.75 | 23.92 | qfq | 3,599,475 | 89,938,353 | -3.28% |
| 2024-05-27 | 25.72 | 25.95 | 25.01 | 25.59 | 24.74 | qfq | 3,397,038 | 85,999,527 | -0.97% |
| 2024-05-24 | 26.02 | 26.25 | 25.75 | 25.84 | 24.98 | qfq | 1,576,058 | 40,980,217 | -0.54% |
| 2024-05-23 | 26.29 | 26.29 | 25.87 | 25.98 | 25.11 | qfq | 1,627,408 | 42,260,346 | -1.18% |
| 2024-05-22 | 26.15 | 26.44 | 26.00 | 26.29 | 25.41 | qfq | 2,347,432 | 61,574,771 | 0.04% |
| 2024-05-21 | 26.90 | 26.90 | 25.81 | 26.28 | 25.40 | qfq | 4,361,921 | 114,677,377 | -2.67% |
| 2024-05-20 | 27.55 | 27.82 | 26.71 | 27.00 | 26.10 | qfq | 3,793,897 | 103,413,980 | -2.39% |
| 2024-05-17 | 27.00 | 27.68 | 26.67 | 27.66 | 26.74 | qfq | 3,382,976 | 92,339,466 | 1.88% |
| 2024-05-16 | 27.06 | 27.44 | 27.00 | 27.15 | 26.24 | qfq | 2,309,600 | 62,760,202 | 1.12% |
| 2024-05-15 | 27.10 | 27.52 | 26.60 | 26.85 | 25.95 | qfq | 2,798,370 | 75,761,526 | -1.29% |
| 2024-05-14 | 27.21 | 27.95 | 27.18 | 27.20 | 26.29 | qfq | 2,867,500 | 78,575,451 | -0.73% |
| 2024-05-13 | 28.55 | 28.55 | 27.31 | 27.40 | 26.48 | qfq | 5,337,194 | 147,991,503 | -4.79% |
| 2024-05-10 | 29.21 | 29.40 | 28.46 | 28.78 | 27.82 | qfq | 2,870,900 | 82,490,197 | -1.51% |
| 2024-05-09 | 28.27 | 29.38 | 28.27 | 29.22 | 28.24 | qfq | 3,780,300 | 109,863,022 | 2.63% |
| 2024-05-08 | 29.00 | 29.61 | 28.35 | 28.47 | 27.52 | qfq | 5,091,100 | 147,858,394 | -1.93% |
| 2024-05-07 | 29.80 | 29.86 | 28.90 | 29.03 | 28.06 | qfq | 4,316,900 | 126,247,689 | -2.12% |
| 2024-05-06 | 28.30 | 29.75 | 28.30 | 29.66 | 28.67 | qfq | 7,421,278 | 217,061,098 | 5.66% |
| 2024-04-30 | 27.77 | 28.24 | 27.16 | 28.07 | 27.13 | qfq | 4,238,017 | 117,863,561 | -2.91% |
| 2024-04-29 | 28.18 | 29.18 | 27.83 | 28.91 | 27.68 | qfq | 4,529,578 | 129,354,014 | 2.16% |
| 2024-04-26 | 27.50 | 28.38 | 27.41 | 28.30 | 27.10 | qfq | 3,819,278 | 107,327,831 | 2.31% |
| 2024-04-25 | 27.48 | 27.94 | 27.09 | 27.66 | 26.49 | qfq | 2,629,200 | 72,523,490 | 0.47% |
| 2024-04-24 | 27.58 | 27.60 | 27.08 | 27.53 | 26.36 | qfq | 2,702,700 | 74,003,458 | 0.11% |
| 2024-04-23 | 28.28 | 28.28 | 27.20 | 27.50 | 26.33 | qfq | 3,038,150 | 83,924,594 | -1.79% |
| 2024-04-22 | 28.10 | 28.67 | 27.70 | 28.00 | 26.81 | qfq | 3,639,400 | 102,522,624 | -0.36% |
| 2024-04-19 | 28.30 | 28.30 | 27.15 | 28.10 | 26.91 | qfq | 5,626,057 | 156,406,460 | -1.58% |
| 2024-04-18 | 28.98 | 29.52 | 28.53 | 28.55 | 27.34 | qfq | 5,787,252 | 167,722,598 | -2.13% |
| 2024-04-17 | 28.15 | 29.29 | 28.15 | 29.17 | 27.93 | qfq | 7,542,379 | 217,790,933 | 4.33% |
| 2024-04-16 | 28.65 | 28.97 | 27.60 | 27.96 | 26.77 | qfq | 5,895,515 | 166,818,785 | -3.02% |
| 2024-04-15 | 29.10 | 29.29 | 27.85 | 28.83 | 27.61 | qfq | 5,852,000 | 167,862,179 | 0.38% |
| 2024-04-12 | 28.51 | 29.42 | 28.51 | 28.72 | 27.50 | qfq | 7,327,864 | 212,067,450 | 0.98% |
| 2024-04-11 | 26.86 | 28.95 | 26.60 | 28.44 | 27.23 | qfq | 8,823,825 | 248,752,031 | 3.91% |
| 2024-04-10 | 27.50 | 28.49 | 26.90 | 27.37 | 26.21 | qfq | 7,366,741 | 204,928,767 | 1.75% |
| 2024-04-09 | 26.84 | 27.00 | 26.55 | 26.90 | 25.76 | qfq | 1,358,400 | 36,352,256 | 0.19% |
| 2024-04-08 | 27.47 | 27.70 | 26.83 | 26.85 | 25.71 | qfq | 2,344,300 | 63,948,788 | -2.26% |
| 2024-04-03 | 27.23 | 27.62 | 27.19 | 27.47 | 26.30 | qfq | 1,803,594 | 49,402,967 | -0.15% |
| 2024-04-02 | 27.78 | 27.84 | 27.30 | 27.51 | 26.34 | qfq | 2,566,679 | 70,689,529 | -0.65% |
| 2024-04-01 | 27.88 | 28.32 | 27.33 | 27.69 | 26.52 | qfq | 5,374,864 | 149,946,291 | 2.98% |
| 2024-03-29 | 26.50 | 26.89 | 26.21 | 26.89 | 25.75 | qfq | 2,756,580 | 73,057,200 | 1.40% |
| 2024-03-28 | 25.85 | 26.90 | 25.83 | 26.52 | 25.39 | qfq | 3,420,469 | 90,872,284 | 1.41% |
| 2024-03-27 | 26.80 | 26.80 | 26.09 | 26.15 | 25.04 | qfq | 3,519,577 | 92,783,758 | -2.17% |
| 2024-03-26 | 26.96 | 27.36 | 26.46 | 26.73 | 25.60 | qfq | 5,029,352 | 134,576,051 | -0.82% |
| 2024-03-25 | 27.61 | 27.97 | 26.87 | 26.95 | 25.81 | qfq | 4,308,282 | 118,395,647 | -3.02% |
| 2024-03-22 | 28.17 | 28.34 | 27.60 | 27.79 | 26.61 | qfq | 3,959,316 | 110,500,988 | -1.98% |
| 2024-03-21 | 28.54 | 28.80 | 28.11 | 28.35 | 27.15 | qfq | 3,800,754 | 108,263,488 | -0.67% |
| 2024-03-20 | 28.39 | 28.77 | 28.10 | 28.54 | 27.33 | qfq | 4,074,073 | 115,587,945 | 0.49% |
| 2024-03-19 | 28.83 | 29.23 | 28.40 | 28.40 | 27.19 | qfq | 4,631,961 | 133,260,166 | -1.53% |
| 2024-03-18 | 28.89 | 28.91 | 28.35 | 28.84 | 27.62 | qfq | 5,382,167 | 154,236,835 | -0.21% |
| 2024-03-15 | 27.61 | 28.90 | 27.50 | 28.90 | 27.67 | qfq | 7,025,013 | 199,208,308 | 3.77% |
| 2024-03-14 | 28.00 | 28.83 | 27.48 | 27.85 | 26.67 | qfq | 7,901,074 | 223,274,951 | 0.25% |
| 2024-03-13 | 27.80 | 27.98 | 27.60 | 27.78 | 26.60 | qfq | 4,402,805 | 122,223,881 | -0.61% |
| 2024-03-12 | 28.39 | 28.55 | 27.79 | 27.95 | 26.76 | qfq | 5,414,582 | 152,085,078 | -1.58% |
| 2024-03-11 | 28.30 | 28.43 | 27.87 | 28.40 | 27.19 | qfq | 5,741,279 | 161,303,730 | -0.35% |
| 2024-03-08 | 28.51 | 28.87 | 27.91 | 28.50 | 27.29 | qfq | 7,534,364 | 214,547,122 | -1.45% |
| 2024-03-07 | 29.00 | 30.23 | 28.56 | 28.92 | 27.69 | qfq | 13,179,247 | 387,182,817 | 3.47% |
| 2024-03-06 | 27.09 | 28.43 | 27.05 | 27.95 | 26.76 | qfq | 7,275,314 | 203,094,293 | 2.23% |
| 2024-03-05 | 28.08 | 28.08 | 27.10 | 27.34 | 26.18 | qfq | 6,469,033 | 178,113,298 | -2.64% |
| 2024-03-04 | 28.87 | 28.98 | 27.40 | 28.08 | 26.89 | qfq | 8,891,576 | 249,433,987 | -2.19% |
| 2024-03-01 | 28.07 | 28.90 | 27.38 | 28.71 | 27.49 | qfq | 12,371,983 | 349,180,837 | 4.51% |
| 2024-02-29 | 25.55 | 27.55 | 25.32 | 27.47 | 26.30 | qfq | 9,264,167 | 247,095,311 | 6.27% |
| 2024-02-28 | 28.45 | 28.46 | 25.80 | 25.85 | 24.75 | qfq | 12,477,042 | 340,639,298 | -9.62% |
| 2024-02-27 | 30.23 | 30.23 | 27.56 | 28.60 | 27.39 | qfq | 18,379,291 | 526,480,736 | 4.08% |
| 2024-02-26 | 27.48 | 27.48 | 26.90 | 27.48 | 26.31 | qfq | 4,020,172 | 110,307,621 | 10.01% |
| 2024-02-23 | 24.41 | 25.04 | 23.97 | 24.98 | 23.92 | qfq | 3,243,895 | 79,390,899 | 1.96% |
| 2024-02-22 | 24.23 | 24.71 | 24.14 | 24.50 | 23.46 | qfq | 2,334,342 | 56,918,723 | 0.12% |
| 2024-02-21 | 23.86 | 25.15 | 23.81 | 24.47 | 23.43 | qfq | 3,732,217 | 91,968,402 | 1.41% |
| 2024-02-20 | 24.30 | 24.87 | 23.92 | 24.13 | 23.11 | qfq | 4,302,846 | 104,265,525 | -2.51% |
| 2024-02-19 | 25.14 | 25.38 | 24.37 | 24.75 | 23.70 | qfq | 3,499,653 | 86,688,062 | -1.59% |
| 2024-02-08 | 24.91 | 26.11 | 24.90 | 25.15 | 24.08 | qfq | 4,103,731 | 104,929,372 | 1.41% |
| 2024-02-07 | 24.30 | 25.37 | 24.30 | 24.80 | 23.75 | qfq | 4,212,258 | 104,301,264 | 0.04% |
| 2024-02-06 | 23.48 | 24.81 | 22.60 | 24.79 | 23.74 | qfq | 5,581,406 | 133,770,171 | 3.25% |
| 2024-02-05 | 21.75 | 24.01 | 21.05 | 24.01 | 22.99 | qfq | 5,260,983 | 121,281,081 | 9.99% |
| 2024-02-02 | 21.10 | 22.58 | 20.81 | 21.83 | 20.90 | qfq | 3,752,981 | 81,935,547 | 5.00% |
| 2024-02-01 | 20.60 | 21.30 | 20.24 | 20.79 | 19.91 | qfq | 1,253,106 | 26,111,419 | 0.53% |
| 2024-01-31 | 22.20 | 22.21 | 20.65 | 20.68 | 19.80 | qfq | 1,532,319 | 32,308,261 | -4.79% |
| 2024-01-30 | 22.14 | 22.52 | 21.68 | 21.72 | 20.80 | qfq | 898,237 | 19,859,833 | -2.60% |
| 2024-01-29 | 22.90 | 23.24 | 22.26 | 22.30 | 21.35 | qfq | 1,079,115 | 24,366,182 | -3.04% |
| 2024-01-26 | 23.01 | 23.11 | 22.33 | 23.00 | 22.02 | qfq | 2,063,000 | 46,854,633 | -0.56% |
| 2024-01-25 | 22.25 | 23.25 | 21.92 | 23.13 | 22.15 | qfq | 2,601,365 | 59,350,252 | 3.91% |
| 2024-01-24 | 22.59 | 22.69 | 21.62 | 22.26 | 21.32 | qfq | 1,778,592 | 39,208,723 | -1.07% |
| 2024-01-23 | 22.82 | 22.82 | 21.75 | 22.50 | 21.55 | qfq | 1,411,500 | 31,576,405 | 1.21% |
| 2024-01-22 | 23.59 | 23.63 | 21.83 | 22.23 | 21.29 | qfq | 1,605,900 | 36,610,476 | -6.20% |
| 2024-01-19 | 23.52 | 24.35 | 23.32 | 23.70 | 22.69 | qfq | 2,011,300 | 48,031,432 | -0.08% |
| 2024-01-18 | 23.96 | 23.98 | 22.99 | 23.72 | 22.71 | qfq | 2,170,746 | 50,730,548 | -1.00% |
| 2024-01-17 | 24.80 | 24.80 | 23.96 | 23.96 | 22.94 | qfq | 813,800 | 19,767,986 | -3.04% |
| 2024-01-16 | 24.70 | 25.16 | 24.42 | 24.71 | 23.66 | qfq | 1,307,699 | 32,423,820 | -0.32% |
| 2024-01-15 | 24.92 | 25.11 | 24.41 | 24.79 | 23.74 | qfq | 901,200 | 22,368,056 | -0.52% |
| 2024-01-12 | 25.10 | 25.30 | 24.86 | 24.92 | 23.86 | qfq | 868,000 | 21,749,801 | -0.36% |
| 2024-01-11 | 24.46 | 25.04 | 24.30 | 25.01 | 23.95 | qfq | 1,495,648 | 37,095,149 | 2.25% |
| 2024-01-10 | 24.72 | 25.16 | 24.40 | 24.46 | 23.42 | qfq | 1,726,665 | 42,531,569 | -1.81% |
| 2024-01-09 | 24.69 | 25.36 | 24.69 | 24.91 | 23.85 | qfq | 1,275,839 | 31,939,398 | 0.20% |
| 2024-01-08 | 25.55 | 25.73 | 24.65 | 24.86 | 23.81 | qfq | 2,299,563 | 57,581,046 | -3.64% |
| 2024-01-05 | 25.97 | 26.14 | 25.60 | 25.80 | 24.71 | qfq | 1,611,869 | 41,720,723 | -0.85% |
| 2024-01-04 | 25.96 | 26.14 | 25.51 | 26.02 | 24.92 | qfq | 2,125,660 | 54,923,483 | 0.23% |
| 2024-01-03 | 26.16 | 26.48 | 25.49 | 25.96 | 24.86 | qfq | 2,664,390 | 68,987,746 | -1.74% |
| 2024-01-02 | 26.15 | 26.69 | 25.92 | 26.42 | 25.30 | qfq | 4,299,152 | 113,488,399 | 1.03% |
| 2023-12-29 | 26.40 | 26.49 | 25.52 | 26.15 | 25.04 | qfq | 4,293,548 | 111,760,533 | -1.40% |
| 2023-12-28 | 24.81 | 27.29 | 24.51 | 26.52 | 25.39 | qfq | 6,338,955 | 164,682,104 | 6.89% |
| 2023-12-27 | 23.98 | 24.88 | 23.76 | 24.81 | 23.76 | qfq | 2,808,800 | 68,469,732 | 3.38% |
| 2023-12-26 | 23.94 | 24.20 | 23.64 | 24.00 | 22.98 | qfq | 2,793,724 | 66,983,942 | 0.33% |
| 2023-12-25 | 24.08 | 24.40 | 23.70 | 23.92 | 22.90 | qfq | 1,470,400 | 35,260,034 | 0.38% |
| 2023-12-22 | 23.77 | 24.15 | 23.44 | 23.83 | 22.82 | qfq | 1,709,600 | 40,804,263 | 0.63% |
| 2023-12-21 | 23.49 | 23.95 | 22.89 | 23.68 | 22.68 | qfq | 1,546,317 | 36,190,578 | 0.81% |
| 2023-12-20 | 23.74 | 24.13 | 23.49 | 23.49 | 22.49 | qfq | 1,081,075 | 25,647,319 | -1.59% |
| 2023-12-19 | 23.70 | 23.92 | 23.51 | 23.87 | 22.86 | qfq | 1,093,800 | 25,941,030 | 0.63% |
| 2023-12-18 | 24.40 | 24.40 | 23.62 | 23.72 | 22.71 | qfq | 2,068,200 | 49,622,821 | -3.06% |
| 2023-12-15 | 24.40 | 24.85 | 24.38 | 24.47 | 23.43 | qfq | 1,220,937 | 29,943,419 | -0.12% |
| 2023-12-14 | 24.73 | 24.90 | 24.50 | 24.50 | 23.46 | qfq | 1,281,158 | 31,569,312 | -0.37% |
| 2023-12-13 | 24.40 | 25.14 | 24.16 | 24.59 | 23.55 | qfq | 2,296,724 | 56,800,558 | 0.74% |
| 2023-12-12 | 24.99 | 24.99 | 24.30 | 24.41 | 23.37 | qfq | 2,004,600 | 49,127,225 | -2.16% |
| 2023-12-11 | 24.31 | 25.01 | 24.05 | 24.95 | 23.89 | qfq | 2,639,126 | 64,816,104 | 1.22% |
| 2023-12-08 | 24.11 | 24.67 | 24.11 | 24.65 | 23.60 | qfq | 2,454,000 | 60,045,507 | 2.03% |
| 2023-12-07 | 24.40 | 24.40 | 23.97 | 24.16 | 23.13 | qfq | 1,455,817 | 35,134,626 | -0.17% |
| 2023-12-06 | 24.52 | 24.68 | 24.19 | 24.20 | 23.17 | qfq | 1,293,068 | 31,502,550 | -0.98% |
| 2023-12-05 | 25.02 | 25.10 | 24.44 | 24.44 | 23.40 | qfq | 1,991,280 | 49,100,138 | -2.90% |
| 2023-12-04 | 25.40 | 25.40 | 24.86 | 25.17 | 24.10 | qfq | 3,037,915 | 76,145,470 | -0.47% |
| 2023-12-01 | 25.30 | 25.45 | 24.86 | 25.29 | 24.22 | qfq | 1,896,495 | 47,617,044 | -0.08% |
| 2023-11-30 | 26.06 | 26.07 | 25.14 | 25.31 | 24.24 | qfq | 3,216,215 | 82,061,573 | -2.92% |
| 2023-11-29 | 25.72 | 26.69 | 25.72 | 26.07 | 24.96 | qfq | 4,856,056 | 127,620,595 | 1.36% |
| 2023-11-28 | 25.36 | 25.80 | 25.29 | 25.72 | 24.63 | qfq | 1,782,320 | 45,671,946 | 1.42% |
| 2023-11-27 | 25.50 | 25.60 | 25.00 | 25.36 | 24.28 | qfq | 2,106,776 | 53,131,685 | -0.55% |
| 2023-11-24 | 25.90 | 26.04 | 25.33 | 25.50 | 24.42 | qfq | 1,819,700 | 46,444,427 | -1.54% |
| 2023-11-23 | 25.65 | 25.99 | 25.52 | 25.90 | 24.80 | qfq | 1,468,900 | 37,888,483 | 0.94% |
| 2023-11-22 | 26.52 | 26.52 | 25.62 | 25.66 | 24.57 | qfq | 3,536,600 | 91,652,449 | -3.13% |
| 2023-11-21 | 27.12 | 27.30 | 26.40 | 26.49 | 25.37 | qfq | 3,764,884 | 100,211,621 | -2.32% |
| 2023-11-20 | 26.60 | 27.39 | 26.49 | 27.12 | 25.97 | qfq | 3,648,258 | 98,563,612 | 2.19% |
| 2023-11-17 | 26.15 | 26.65 | 26.15 | 26.54 | 25.41 | qfq | 1,769,256 | 46,803,627 | 1.26% |
| 2023-11-16 | 26.92 | 26.97 | 26.18 | 26.21 | 25.10 | qfq | 2,258,700 | 59,628,172 | -2.67% |
| 2023-11-15 | 26.84 | 27.25 | 26.78 | 26.93 | 25.79 | qfq | 2,355,711 | 63,640,919 | 0.86% |
| 2023-11-14 | 27.04 | 27.04 | 26.44 | 26.70 | 25.57 | qfq | 1,514,482 | 40,429,467 | -0.74% |
| 2023-11-13 | 26.96 | 27.13 | 26.73 | 26.90 | 25.76 | qfq | 1,093,075 | 29,391,327 | -0.22% |
| 2023-11-10 | 26.73 | 27.00 | 26.51 | 26.96 | 25.82 | qfq | 1,083,100 | 29,060,452 | 0.63% |
| 2023-11-09 | 27.05 | 27.05 | 26.50 | 26.79 | 25.65 | qfq | 1,128,029 | 30,147,603 | -0.45% |
| 2023-11-08 | 26.94 | 27.27 | 26.82 | 26.91 | 25.77 | qfq | 1,580,129 | 42,734,445 | 0.00% |
| 2023-11-07 | 27.21 | 27.22 | 26.77 | 26.91 | 25.77 | qfq | 1,985,428 | 53,431,205 | -1.07% |
| 2023-11-06 | 26.63 | 27.44 | 26.23 | 27.20 | 26.05 | qfq | 3,297,824 | 88,517,126 | 2.49% |
| 2023-11-03 | 25.88 | 26.75 | 25.62 | 26.54 | 25.41 | qfq | 2,281,549 | 60,337,752 | 2.91% |
| 2023-11-02 | 26.51 | 26.70 | 25.68 | 25.79 | 24.70 | qfq | 1,912,256 | 49,675,165 | -2.79% |
| 2023-11-01 | 27.02 | 27.10 | 26.46 | 26.53 | 25.40 | qfq | 1,412,525 | 37,632,095 | -1.81% |
| 2023-10-31 | 27.04 | 27.50 | 26.61 | 27.02 | 25.87 | qfq | 2,307,861 | 62,080,024 | -2.17% |
| 2023-10-30 | 26.90 | 27.70 | 26.61 | 27.62 | 26.45 | qfq | 1,898,756 | 51,677,827 | 2.68% |
| 2023-10-27 | 27.02 | 27.29 | 26.46 | 26.90 | 25.76 | qfq | 1,553,550 | 41,828,258 | -0.11% |
| 2023-10-26 | 27.02 | 27.02 | 26.56 | 26.93 | 25.79 | qfq | 901,100 | 24,144,063 | -0.70% |
| 2023-10-25 | 26.60 | 27.36 | 26.60 | 27.12 | 25.97 | qfq | 1,484,767 | 40,174,631 | 2.19% |
| 2023-10-24 | 26.48 | 27.39 | 26.29 | 26.54 | 25.41 | qfq | 1,819,896 | 48,560,373 | 0.23% |
| 2023-10-23 | 27.00 | 27.00 | 26.23 | 26.48 | 25.36 | qfq | 1,561,256 | 41,465,203 | -1.74% |
| 2023-10-20 | 27.01 | 27.28 | 26.82 | 26.95 | 25.81 | qfq | 912,300 | 24,664,332 | -0.74% |
| 2023-10-19 | 27.37 | 27.67 | 27.06 | 27.15 | 26.00 | qfq | 1,069,000 | 29,188,582 | -1.02% |
| 2023-10-18 | 27.90 | 27.97 | 27.31 | 27.43 | 26.27 | qfq | 1,161,626 | 31,951,522 | -1.61% |
| 2023-10-17 | 28.08 | 28.35 | 27.80 | 27.88 | 26.70 | qfq | 1,164,967 | 32,529,887 | -0.71% |
| 2023-10-16 | 28.17 | 28.40 | 27.68 | 28.08 | 26.89 | qfq | 1,933,608 | 54,083,274 | -0.32% |
| 2023-10-13 | 28.53 | 28.66 | 28.08 | 28.17 | 26.97 | qfq | 1,475,718 | 41,646,992 | -1.78% |
| 2023-10-12 | 29.30 | 29.35 | 28.41 | 28.68 | 27.46 | qfq | 2,195,537 | 62,950,243 | -2.28% |
| 2023-10-11 | 29.70 | 29.74 | 29.31 | 29.35 | 27.93 | qfq | 1,056,987 | 31,173,104 | -0.74% |
| 2023-10-10 | 29.90 | 30.03 | 29.50 | 29.57 | 28.14 | qfq | 1,627,700 | 48,300,925 | -1.00% |
| 2023-10-09 | 30.00 | 30.04 | 29.50 | 29.87 | 28.43 | qfq | 1,714,446 | 50,982,755 | -0.37% |
| 2023-09-28 | 30.45 | 30.58 | 29.80 | 29.98 | 28.53 | qfq | 2,244,388 | 67,465,068 | -1.87% |
| 2023-09-27 | 30.60 | 30.98 | 29.88 | 30.55 | 29.07 | qfq | 2,597,671 | 79,413,385 | 0.20% |
| 2023-09-26 | 29.77 | 30.88 | 29.65 | 30.49 | 29.02 | qfq | 3,817,644 | 116,420,896 | 2.14% |
| 2023-09-25 | 29.73 | 30.39 | 29.69 | 29.85 | 28.41 | qfq | 1,956,200 | 58,734,690 | -0.20% |
| 2023-09-22 | 29.00 | 30.21 | 28.95 | 29.91 | 28.47 | qfq | 1,748,400 | 52,160,090 | 2.22% |
| 2023-09-21 | 29.64 | 29.83 | 29.12 | 29.26 | 27.85 | qfq | 858,100 | 25,255,376 | -1.32% |
| 2023-09-20 | 29.56 | 29.95 | 29.33 | 29.65 | 28.22 | qfq | 1,365,800 | 40,502,337 | -0.37% |
| 2023-09-19 | 29.35 | 30.04 | 29.22 | 29.76 | 28.32 | qfq | 2,269,700 | 67,406,115 | 1.02% |
| 2023-09-18 | 29.44 | 29.67 | 28.90 | 29.46 | 28.04 | qfq | 2,223,521 | 65,167,365 | 0.72% |
| 2023-09-15 | 30.38 | 30.40 | 29.12 | 29.25 | 27.84 | qfq | 2,729,181 | 80,644,148 | -2.56% |
| 2023-09-14 | 29.92 | 30.90 | 29.81 | 30.02 | 28.57 | qfq | 1,620,030 | 48,894,067 | -0.76% |
| 2023-09-13 | 30.51 | 30.70 | 29.95 | 30.25 | 28.79 | qfq | 1,323,100 | 39,992,131 | -1.47% |
| 2023-09-12 | 30.80 | 31.10 | 30.42 | 30.70 | 29.22 | qfq | 1,794,200 | 55,051,765 | -0.36% |
| 2023-09-11 | 30.58 | 31.12 | 30.33 | 30.81 | 29.32 | qfq | 1,622,644 | 49,994,548 | -0.58% |
| 2023-09-08 | 30.52 | 31.36 | 30.40 | 30.99 | 29.49 | qfq | 1,773,100 | 55,041,137 | 1.14% |
| 2023-09-07 | 31.64 | 31.64 | 30.52 | 30.64 | 29.16 | qfq | 2,154,019 | 66,472,859 | -3.13% |
| 2023-09-06 | 31.26 | 31.65 | 31.09 | 31.63 | 30.10 | qfq | 1,725,005 | 54,290,898 | 1.15% |
| 2023-09-05 | 31.20 | 31.80 | 31.10 | 31.27 | 29.76 | qfq | 2,230,900 | 70,168,791 | 0.03% |
| 2023-09-04 | 30.48 | 31.30 | 30.40 | 31.26 | 29.75 | qfq | 2,590,820 | 80,039,156 | 2.73% |
| 2023-09-01 | 30.64 | 30.78 | 30.26 | 30.43 | 28.96 | qfq | 1,525,015 | 46,511,223 | -0.07% |
| 2023-08-31 | 30.46 | 30.79 | 30.21 | 30.45 | 28.98 | qfq | 1,220,300 | 37,151,883 | -0.03% |
| 2023-08-30 | 29.79 | 30.98 | 29.75 | 30.46 | 28.99 | qfq | 2,316,288 | 70,577,789 | 3.54% |
| 2023-08-29 | 27.90 | 29.80 | 27.89 | 29.42 | 28.00 | qfq | 3,128,733 | 91,603,608 | 4.40% |
| 2023-08-28 | 29.70 | 29.70 | 27.80 | 28.18 | 26.82 | qfq | 1,652,178 | 46,986,368 | 0.50% |
| 2023-08-25 | 28.20 | 28.48 | 27.91 | 28.04 | 26.69 | qfq | 982,069 | 27,647,844 | -1.37% |
| 2023-08-24 | 28.25 | 28.57 | 28.12 | 28.43 | 27.06 | qfq | 1,201,863 | 34,083,665 | 0.78% |
| 2023-08-23 | 28.90 | 28.90 | 28.18 | 28.21 | 26.85 | qfq | 1,581,214 | 44,887,372 | -2.72% |
| 2023-08-22 | 28.57 | 29.09 | 28.33 | 29.00 | 27.60 | qfq | 1,183,100 | 33,996,951 | 1.54% |
| 2023-08-21 | 28.35 | 28.99 | 28.30 | 28.56 | 27.18 | qfq | 1,195,500 | 34,288,751 | 0.07% |
| 2023-08-18 | 29.30 | 29.34 | 28.45 | 28.54 | 27.16 | qfq | 1,214,774 | 34,961,434 | -2.76% |
| 2023-08-17 | 28.38 | 29.40 | 28.18 | 29.35 | 27.93 | qfq | 1,893,500 | 54,957,829 | 3.42% |
| 2023-08-16 | 29.27 | 29.34 | 28.10 | 28.38 | 27.01 | qfq | 3,179,036 | 90,331,878 | -3.47% |
| 2023-08-15 | 30.37 | 30.45 | 28.96 | 29.40 | 27.98 | qfq | 3,188,669 | 93,731,203 | -3.19% |
| 2023-08-14 | 29.82 | 30.45 | 29.24 | 30.37 | 28.90 | qfq | 1,578,074 | 47,017,525 | 1.61% |
| 2023-08-11 | 30.80 | 31.11 | 29.89 | 29.89 | 28.45 | qfq | 2,175,824 | 65,951,718 | -2.35% |
| 2023-08-10 | 30.85 | 31.38 | 30.47 | 30.61 | 29.13 | qfq | 1,035,759 | 31,858,885 | -1.13% |
| 2023-08-09 | 31.20 | 31.29 | 30.87 | 30.96 | 29.46 | qfq | 589,900 | 18,301,660 | -1.28% |
| 2023-08-08 | 31.54 | 31.64 | 30.96 | 31.36 | 29.85 | qfq | 860,175 | 26,863,535 | -0.57% |
| 2023-08-07 | 31.47 | 31.80 | 31.18 | 31.54 | 30.02 | qfq | 1,240,200 | 38,958,925 | -0.44% |
| 2023-08-04 | 31.38 | 32.25 | 30.96 | 31.68 | 30.15 | qfq | 3,032,409 | 95,879,726 | 0.83% |
| 2023-08-03 | 30.68 | 31.65 | 30.58 | 31.42 | 29.90 | qfq | 2,613,927 | 81,977,165 | 2.15% |
| 2023-08-02 | 30.68 | 31.09 | 30.60 | 30.76 | 29.27 | qfq | 1,482,294 | 45,582,984 | -0.42% |
| 2023-08-01 | 31.55 | 31.55 | 30.81 | 30.89 | 29.40 | qfq | 1,300,265 | 40,284,876 | -1.97% |
| 2023-07-31 | 30.53 | 31.60 | 30.53 | 31.51 | 29.99 | qfq | 4,073,117 | 127,803,237 | 3.21% |
| 2023-07-28 | 30.49 | 30.66 | 29.99 | 30.53 | 29.06 | qfq | 1,586,745 | 48,209,409 | 0.36% |
| 2023-07-27 | 31.45 | 31.45 | 30.33 | 30.42 | 28.95 | qfq | 1,879,388 | 57,617,891 | -2.66% |
| 2023-07-26 | 31.36 | 31.64 | 30.81 | 31.25 | 29.74 | qfq | 2,528,001 | 78,870,504 | -0.29% |
| 2023-07-25 | 29.90 | 32.00 | 29.90 | 31.34 | 29.83 | qfq | 6,680,406 | 207,428,328 | 5.74% |
| 2023-07-24 | 29.10 | 29.66 | 28.62 | 29.64 | 28.21 | qfq | 2,453,795 | 71,917,099 | 1.86% |
| 2023-07-21 | 29.06 | 29.19 | 28.72 | 29.10 | 27.69 | qfq | 1,987,131 | 57,517,888 | -0.41% |
| 2023-07-20 | 29.40 | 29.74 | 29.20 | 29.22 | 27.81 | qfq | 1,897,500 | 55,865,746 | -1.22% |
| 2023-07-19 | 29.60 | 29.75 | 29.07 | 29.58 | 28.15 | qfq | 3,059,711 | 89,871,420 | -0.07% |
| 2023-07-18 | 30.00 | 30.49 | 29.56 | 29.60 | 28.17 | qfq | 3,374,326 | 101,290,125 | -1.63% |
| 2023-07-17 | 30.30 | 30.30 | 29.80 | 30.09 | 28.64 | qfq | 1,788,400 | 53,795,467 | -0.07% |