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
亚通精工603190.SH
最近收盘价15.612026-07-17
最近交易日2026-07-17
成交量（股）3,121,520
成交额（元）50,139,530
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-15 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-07-08 | 2026-07-15 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-06 | 2025-11-12 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-08 | 2025-07-15 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-12 | 2024-11-19 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.4 | — | — | — | 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 | 16.72 | 16.98 | 15.51 | 15.61 | 15.61 | qfq | 3,121,520 | 50,139,530 | -6.92% |
| 2026-07-16 | 16.66 | 17.22 | 16.53 | 16.77 | 16.77 | qfq | 2,875,780 | 48,661,846 | 0.66% |
| 2026-07-15 | 16.89 | 16.89 | 16.42 | 16.66 | 16.66 | qfq | 2,501,200 | 41,729,838 | -30.35% |
| 2026-07-14 | 23.12 | 24.03 | 22.93 | 23.92 | 16.87 | qfq | 1,680,800 | 39,702,442 | 3.46% |
| 2026-07-13 | 24.00 | 24.09 | 22.90 | 23.12 | 16.31 | qfq | 1,773,500 | 41,340,949 | -3.87% |
| 2026-07-10 | 24.25 | 24.43 | 23.90 | 24.05 | 16.96 | qfq | 1,498,200 | 36,224,643 | -0.70% |
| 2026-07-09 | 24.80 | 24.97 | 23.80 | 24.22 | 17.08 | qfq | 1,891,220 | 45,963,874 | -2.85% |
| 2026-07-08 | 25.85 | 25.85 | 24.86 | 24.93 | 17.58 | qfq | 1,942,100 | 48,808,327 | -3.56% |
| 2026-07-07 | 25.88 | 26.38 | 25.33 | 25.85 | 18.23 | qfq | 2,523,800 | 65,052,071 | -0.23% |
| 2026-07-06 | 24.93 | 26.29 | 24.71 | 25.91 | 18.28 | qfq | 3,547,120 | 91,002,504 | 3.93% |
| 2026-07-03 | 24.16 | 25.12 | 23.98 | 24.93 | 17.58 | qfq | 2,906,700 | 71,697,870 | 4.84% |
| 2026-07-02 | 23.99 | 24.60 | 23.66 | 23.78 | 16.77 | qfq | 2,910,166 | 70,226,712 | 3.03% |
| 2026-07-01 | 22.65 | 23.22 | 22.50 | 23.08 | 16.28 | qfq | 2,058,200 | 47,039,171 | 2.03% |
| 2026-06-30 | 23.00 | 23.00 | 22.27 | 22.62 | 15.95 | qfq | 1,327,500 | 29,936,632 | -1.18% |
| 2026-06-29 | 23.17 | 23.17 | 22.23 | 22.89 | 16.14 | qfq | 1,825,600 | 41,589,116 | -0.74% |
| 2026-06-26 | 23.67 | 23.67 | 22.76 | 23.06 | 16.26 | qfq | 1,566,300 | 36,300,682 | -2.62% |
| 2026-06-25 | 24.55 | 24.72 | 23.58 | 23.68 | 16.70 | qfq | 1,783,300 | 42,669,649 | -4.25% |
| 2026-06-24 | 25.34 | 25.40 | 24.60 | 24.73 | 17.44 | qfq | 1,503,300 | 37,287,707 | -2.41% |
| 2026-06-23 | 24.70 | 25.49 | 24.60 | 25.34 | 17.87 | qfq | 1,562,691 | 39,491,956 | 2.10% |
| 2026-06-22 | 25.24 | 25.25 | 23.88 | 24.82 | 17.51 | qfq | 1,803,240 | 44,070,994 | -1.94% |
| 2026-06-18 | 25.41 | 25.68 | 25.13 | 25.31 | 17.85 | qfq | 1,154,066 | 29,210,203 | -1.06% |
| 2026-06-17 | 25.90 | 26.08 | 25.44 | 25.58 | 18.04 | qfq | 1,350,500 | 34,680,142 | -1.88% |
| 2026-06-16 | 25.95 | 26.13 | 25.22 | 26.07 | 18.39 | qfq | 1,660,200 | 42,802,519 | 0.00% |
| 2026-06-15 | 25.49 | 26.99 | 25.49 | 26.07 | 18.39 | qfq | 1,864,300 | 48,922,071 | 2.28% |
| 2026-06-12 | 25.29 | 25.53 | 25.02 | 25.49 | 17.98 | qfq | 1,310,600 | 33,176,842 | 1.63% |
| 2026-06-11 | 25.10 | 25.38 | 24.65 | 25.08 | 17.69 | qfq | 1,542,800 | 38,504,209 | -1.07% |
| 2026-06-10 | 25.56 | 25.85 | 24.88 | 25.35 | 17.88 | qfq | 1,604,120 | 40,394,090 | -1.78% |
| 2026-06-09 | 25.85 | 26.09 | 25.57 | 25.81 | 18.20 | qfq | 1,490,600 | 38,501,731 | 0.43% |
| 2026-06-08 | 25.50 | 26.38 | 25.42 | 25.70 | 18.13 | qfq | 1,676,370 | 43,383,396 | -2.21% |
| 2026-06-05 | 25.70 | 26.55 | 25.30 | 26.28 | 18.54 | qfq | 2,071,220 | 53,762,149 | 2.42% |
| 2026-06-04 | 26.52 | 26.58 | 25.49 | 25.66 | 18.10 | qfq | 2,104,100 | 54,383,266 | -3.46% |
| 2026-06-03 | 26.40 | 27.10 | 26.24 | 26.58 | 18.75 | qfq | 2,768,600 | 73,638,346 | -1.01% |
| 2026-06-02 | 27.80 | 27.83 | 26.71 | 26.85 | 18.94 | qfq | 4,585,800 | 124,223,156 | 2.21% |
| 2026-06-01 | 25.83 | 26.72 | 25.64 | 26.27 | 18.53 | qfq | 1,981,370 | 52,107,213 | 0.92% |
| 2026-05-29 | 26.64 | 27.13 | 25.89 | 26.03 | 18.36 | qfq | 1,693,920 | 44,610,423 | -2.36% |
| 2026-05-28 | 26.46 | 26.96 | 25.90 | 26.66 | 18.80 | qfq | 2,279,700 | 60,306,574 | 1.02% |
| 2026-05-27 | 27.69 | 27.70 | 26.26 | 26.39 | 18.61 | qfq | 2,907,000 | 77,677,755 | -3.90% |
| 2026-05-26 | 28.46 | 28.49 | 27.10 | 27.46 | 19.37 | qfq | 3,274,920 | 90,618,051 | -3.48% |
| 2026-05-25 | 28.66 | 29.22 | 28.10 | 28.45 | 20.07 | qfq | 3,194,120 | 91,192,463 | -0.73% |
| 2026-05-22 | 28.59 | 28.72 | 28.14 | 28.66 | 20.21 | qfq | 3,643,300 | 103,595,964 | 0.24% |
| 2026-05-21 | 28.89 | 29.50 | 28.20 | 28.59 | 20.17 | qfq | 5,092,900 | 147,497,841 | -0.76% |
| 2026-05-20 | 29.23 | 29.25 | 28.36 | 28.81 | 20.32 | qfq | 3,559,470 | 102,013,784 | -1.40% |
| 2026-05-19 | 28.60 | 29.30 | 28.56 | 29.22 | 20.61 | qfq | 4,770,770 | 137,917,257 | 1.63% |
| 2026-05-18 | 28.40 | 28.78 | 27.80 | 28.75 | 20.28 | qfq | 4,351,101 | 123,406,577 | 0.59% |
| 2026-05-15 | 28.35 | 29.10 | 28.02 | 28.58 | 20.16 | qfq | 5,146,670 | 146,966,259 | 2.07% |
| 2026-05-14 | 28.50 | 28.50 | 28.00 | 28.00 | 19.75 | qfq | 2,424,550 | 68,421,957 | -1.58% |
| 2026-05-13 | 28.25 | 28.68 | 28.13 | 28.45 | 20.07 | qfq | 3,049,968 | 86,708,934 | 0.64% |
| 2026-05-12 | 28.45 | 28.60 | 28.10 | 28.27 | 19.94 | qfq | 3,586,700 | 101,601,172 | -0.56% |
| 2026-05-11 | 28.17 | 28.45 | 28.00 | 28.43 | 20.05 | qfq | 4,427,642 | 125,252,830 | 0.99% |
| 2026-05-08 | 28.32 | 28.34 | 27.94 | 28.15 | 19.85 | qfq | 4,173,900 | 117,308,143 | -0.64% |
| 2026-05-07 | 28.24 | 28.50 | 27.90 | 28.33 | 19.98 | qfq | 6,201,783 | 175,279,664 | 1.40% |
| 2026-05-06 | 28.86 | 28.86 | 27.72 | 27.94 | 19.71 | qfq | 11,484,891 | 323,475,107 | -1.38% |
| 2026-04-30 | 27.61 | 28.33 | 27.50 | 28.33 | 19.98 | qfq | 5,382,993 | 151,943,899 | 10.02% |
| 2026-04-29 | 25.05 | 25.80 | 25.05 | 25.75 | 18.16 | qfq | 1,735,920 | 44,291,638 | 2.79% |
| 2026-04-28 | 25.55 | 25.60 | 24.98 | 25.05 | 17.67 | qfq | 1,079,400 | 27,269,690 | -1.96% |
| 2026-04-27 | 25.45 | 25.59 | 24.89 | 25.55 | 18.02 | qfq | 1,089,948 | 27,537,197 | 1.03% |
| 2026-04-24 | 25.11 | 25.42 | 24.82 | 25.29 | 17.84 | qfq | 962,548 | 24,209,379 | -0.12% |
| 2026-04-23 | 25.65 | 25.65 | 25.11 | 25.32 | 17.86 | qfq | 1,047,500 | 26,528,134 | -1.13% |
| 2026-04-22 | 25.50 | 25.70 | 25.41 | 25.61 | 18.06 | qfq | 900,620 | 23,045,613 | 0.51% |
| 2026-04-21 | 25.79 | 25.79 | 25.39 | 25.48 | 17.97 | qfq | 1,073,897 | 27,427,686 | -0.59% |
| 2026-04-20 | 25.50 | 25.70 | 25.39 | 25.63 | 18.08 | qfq | 985,800 | 25,185,248 | 0.51% |
| 2026-04-17 | 25.79 | 25.79 | 25.38 | 25.50 | 17.99 | qfq | 844,200 | 21,540,686 | -0.62% |
| 2026-04-16 | 25.23 | 25.75 | 25.15 | 25.66 | 18.10 | qfq | 1,178,697 | 30,023,764 | 1.66% |
| 2026-04-15 | 25.38 | 25.45 | 25.14 | 25.24 | 17.80 | qfq | 927,400 | 23,477,011 | -0.16% |
| 2026-04-14 | 25.18 | 25.35 | 25.01 | 25.28 | 17.83 | qfq | 1,035,300 | 26,069,680 | 0.96% |
| 2026-04-13 | 25.13 | 25.21 | 24.72 | 25.04 | 17.66 | qfq | 1,119,800 | 27,990,874 | -0.75% |
| 2026-04-10 | 24.82 | 25.31 | 24.82 | 25.23 | 17.80 | qfq | 1,146,000 | 28,840,766 | 1.90% |
| 2026-04-09 | 25.26 | 25.30 | 24.69 | 24.76 | 17.46 | qfq | 1,129,100 | 28,134,667 | -1.98% |
| 2026-04-08 | 24.84 | 25.34 | 24.55 | 25.26 | 17.82 | qfq | 1,206,200 | 30,344,516 | 3.31% |
| 2026-04-07 | 23.83 | 24.55 | 23.47 | 24.45 | 17.25 | qfq | 1,071,300 | 26,002,966 | 1.79% |
| 2026-04-03 | 24.70 | 24.92 | 23.88 | 24.02 | 16.94 | qfq | 1,183,600 | 28,569,472 | -2.32% |
| 2026-04-02 | 25.26 | 25.26 | 24.48 | 24.59 | 17.34 | qfq | 1,194,500 | 29,568,940 | -1.80% |
| 2026-04-01 | 25.20 | 25.45 | 24.79 | 25.04 | 17.66 | qfq | 1,346,720 | 33,721,695 | 1.13% |
| 2026-03-31 | 25.02 | 25.52 | 24.70 | 24.76 | 17.46 | qfq | 1,358,700 | 34,103,370 | -1.12% |
| 2026-03-30 | 24.80 | 25.22 | 24.69 | 25.04 | 17.66 | qfq | 1,303,100 | 32,585,324 | 0.24% |
| 2026-03-27 | 24.31 | 25.29 | 24.00 | 24.98 | 17.62 | qfq | 1,561,000 | 38,763,688 | 2.59% |
| 2026-03-26 | 24.80 | 25.06 | 24.25 | 24.35 | 17.17 | qfq | 1,204,000 | 29,588,161 | -1.26% |
| 2026-03-25 | 24.25 | 24.79 | 24.10 | 24.66 | 17.39 | qfq | 1,267,000 | 31,168,757 | 1.69% |
| 2026-03-24 | 23.69 | 24.27 | 23.40 | 24.25 | 17.10 | qfq | 2,020,700 | 48,149,066 | 3.90% |
| 2026-03-23 | 24.23 | 24.44 | 23.03 | 23.34 | 16.46 | qfq | 2,482,300 | 58,982,408 | -5.81% |
| 2026-03-20 | 25.44 | 25.78 | 24.66 | 24.78 | 17.48 | qfq | 1,356,900 | 34,265,422 | -2.44% |
| 2026-03-19 | 25.84 | 25.96 | 25.37 | 25.40 | 17.92 | qfq | 1,025,220 | 26,285,436 | -2.27% |
| 2026-03-18 | 25.63 | 26.05 | 25.52 | 25.99 | 18.33 | qfq | 791,000 | 20,391,887 | 1.25% |
| 2026-03-17 | 26.16 | 26.24 | 25.60 | 25.67 | 18.11 | qfq | 881,100 | 22,859,080 | -1.31% |
| 2026-03-16 | 25.83 | 26.25 | 25.73 | 26.01 | 18.35 | qfq | 988,000 | 25,623,800 | 0.23% |
| 2026-03-13 | 26.00 | 26.39 | 25.85 | 25.95 | 18.30 | qfq | 1,004,700 | 26,236,591 | -0.61% |
| 2026-03-12 | 26.66 | 26.87 | 26.08 | 26.11 | 18.42 | qfq | 1,201,600 | 31,630,261 | -2.21% |
| 2026-03-11 | 26.90 | 26.97 | 26.59 | 26.70 | 18.83 | qfq | 1,233,400 | 32,992,763 | -0.34% |
| 2026-03-10 | 26.29 | 26.80 | 26.29 | 26.79 | 18.90 | qfq | 1,373,900 | 36,630,248 | 2.37% |
| 2026-03-09 | 26.20 | 26.45 | 25.71 | 26.17 | 18.46 | qfq | 1,557,100 | 40,512,603 | -0.80% |
| 2026-03-06 | 25.67 | 26.45 | 25.67 | 26.38 | 18.61 | qfq | 1,230,920 | 32,356,189 | 1.97% |
| 2026-03-05 | 26.01 | 26.24 | 25.76 | 25.87 | 18.25 | qfq | 1,275,900 | 33,175,567 | 1.09% |
| 2026-03-04 | 25.59 | 25.94 | 25.44 | 25.59 | 18.05 | qfq | 1,639,440 | 42,099,202 | -1.20% |
| 2026-03-03 | 26.38 | 27.00 | 25.87 | 25.90 | 18.27 | qfq | 2,280,000 | 60,239,880 | -1.89% |
| 2026-03-02 | 27.67 | 27.87 | 26.35 | 26.40 | 18.62 | qfq | 2,910,600 | 78,261,241 | -5.58% |
| 2026-02-27 | 28.01 | 28.20 | 27.75 | 27.96 | 19.72 | qfq | 1,396,600 | 38,993,365 | -0.60% |
| 2026-02-26 | 28.02 | 28.15 | 27.80 | 28.13 | 19.84 | qfq | 1,542,200 | 43,144,630 | 0.68% |
| 2026-02-25 | 28.30 | 28.30 | 27.85 | 27.94 | 19.71 | qfq | 1,939,170 | 54,330,458 | -0.78% |
| 2026-02-24 | 27.47 | 28.22 | 27.40 | 28.16 | 19.86 | qfq | 2,218,545 | 61,978,283 | 2.85% |
| 2026-02-13 | 27.13 | 27.65 | 27.12 | 27.38 | 19.31 | qfq | 1,602,300 | 44,071,897 | 0.66% |
| 2026-02-12 | 27.55 | 27.55 | 27.12 | 27.20 | 19.18 | qfq | 1,041,084 | 28,416,027 | -0.77% |
| 2026-02-11 | 27.33 | 27.56 | 27.17 | 27.41 | 19.33 | qfq | 1,314,500 | 36,020,349 | 0.51% |
| 2026-02-10 | 27.39 | 27.45 | 27.25 | 27.27 | 19.23 | qfq | 1,152,270 | 31,497,195 | -0.26% |
| 2026-02-09 | 27.35 | 27.42 | 27.14 | 27.34 | 19.28 | qfq | 1,173,400 | 32,017,530 | 0.66% |
| 2026-02-06 | 27.15 | 27.51 | 27.01 | 27.16 | 19.16 | qfq | 1,785,400 | 48,724,262 | -0.33% |
| 2026-02-05 | 27.29 | 27.34 | 26.99 | 27.25 | 19.22 | qfq | 1,209,600 | 32,899,459 | 0.07% |
| 2026-02-04 | 27.12 | 27.50 | 27.04 | 27.23 | 19.21 | qfq | 1,557,800 | 42,476,818 | 0.04% |
| 2026-02-03 | 27.01 | 27.30 | 26.90 | 27.22 | 19.20 | qfq | 1,588,100 | 43,125,490 | 1.26% |
| 2026-02-02 | 27.11 | 27.72 | 26.88 | 26.88 | 18.96 | qfq | 2,566,800 | 70,056,365 | -1.54% |
| 2026-01-30 | 26.87 | 27.32 | 26.46 | 27.30 | 19.26 | qfq | 2,432,020 | 65,481,487 | 1.64% |
| 2026-01-29 | 27.20 | 27.47 | 26.52 | 26.86 | 18.95 | qfq | 2,245,800 | 60,546,988 | -1.03% |
| 2026-01-28 | 27.70 | 27.80 | 27.08 | 27.14 | 19.14 | qfq | 2,426,460 | 66,283,786 | -2.13% |
| 2026-01-27 | 27.80 | 27.95 | 26.75 | 27.73 | 19.56 | qfq | 2,858,600 | 78,171,071 | -0.29% |
| 2026-01-26 | 28.65 | 28.65 | 27.74 | 27.81 | 19.62 | qfq | 3,442,900 | 96,442,783 | -2.69% |
| 2026-01-23 | 28.81 | 29.05 | 28.50 | 28.58 | 20.16 | qfq | 3,280,700 | 94,089,092 | -1.52% |
| 2026-01-22 | 28.72 | 29.07 | 28.54 | 29.02 | 20.47 | qfq | 3,148,200 | 90,902,273 | 1.08% |
| 2026-01-21 | 28.62 | 28.85 | 28.24 | 28.71 | 20.25 | qfq | 2,556,000 | 73,227,427 | 0.28% |
| 2026-01-20 | 29.25 | 29.25 | 28.41 | 28.63 | 20.19 | qfq | 4,078,800 | 117,122,789 | -2.22% |
| 2026-01-19 | 27.78 | 29.50 | 27.77 | 29.28 | 20.65 | qfq | 7,035,700 | 203,232,585 | 5.40% |
| 2026-01-16 | 28.30 | 28.34 | 27.53 | 27.78 | 19.59 | qfq | 3,257,700 | 90,662,634 | -1.73% |
| 2026-01-15 | 28.00 | 28.99 | 27.81 | 28.27 | 19.94 | qfq | 4,340,800 | 122,835,576 | 0.32% |
| 2026-01-14 | 28.20 | 28.63 | 27.62 | 28.18 | 19.88 | qfq | 7,094,410 | 198,952,531 | -0.88% |
| 2026-01-13 | 27.22 | 29.17 | 26.90 | 28.43 | 20.05 | qfq | 8,369,057 | 236,051,897 | 4.45% |
| 2026-01-12 | 27.25 | 27.43 | 26.66 | 27.22 | 19.20 | qfq | 3,199,920 | 86,423,799 | 0.15% |
| 2026-01-09 | 26.92 | 27.27 | 26.75 | 27.18 | 19.17 | qfq | 3,226,800 | 87,194,550 | 1.00% |
| 2026-01-08 | 26.50 | 27.19 | 26.22 | 26.91 | 18.98 | qfq | 2,746,300 | 73,506,644 | 1.51% |
| 2026-01-07 | 26.75 | 26.80 | 26.12 | 26.51 | 18.70 | qfq | 3,050,900 | 80,624,013 | -0.82% |
| 2026-01-06 | 26.40 | 27.05 | 26.40 | 26.73 | 18.85 | qfq | 2,623,800 | 70,151,946 | 0.91% |
| 2026-01-05 | 26.96 | 26.99 | 26.40 | 26.49 | 18.68 | qfq | 3,465,300 | 92,351,658 | -1.78% |
| 2025-12-31 | 26.72 | 27.28 | 26.29 | 26.97 | 19.02 | qfq | 3,104,128 | 83,318,678 | 1.05% |
| 2025-12-30 | 26.86 | 27.07 | 26.54 | 26.69 | 18.83 | qfq | 2,561,300 | 68,482,545 | -1.55% |
| 2025-12-29 | 27.03 | 27.25 | 26.83 | 27.11 | 19.12 | qfq | 2,254,020 | 60,976,693 | -0.33% |
| 2025-12-26 | 27.50 | 27.66 | 26.80 | 27.20 | 19.18 | qfq | 4,648,500 | 126,542,574 | -1.63% |
| 2025-12-25 | 27.03 | 27.79 | 27.03 | 27.65 | 19.50 | qfq | 4,238,820 | 116,631,149 | 1.65% |
| 2025-12-24 | 26.62 | 27.46 | 26.62 | 27.20 | 19.18 | qfq | 3,809,920 | 103,529,889 | 1.64% |
| 2025-12-23 | 26.89 | 27.08 | 26.56 | 26.76 | 18.87 | qfq | 2,536,500 | 67,946,169 | -0.48% |
| 2025-12-22 | 26.48 | 27.10 | 26.41 | 26.89 | 18.97 | qfq | 3,695,600 | 99,084,042 | 1.17% |
| 2025-12-19 | 25.83 | 26.73 | 25.82 | 26.58 | 18.75 | qfq | 3,771,700 | 99,841,913 | 3.02% |
| 2025-12-18 | 25.61 | 26.27 | 25.49 | 25.80 | 18.20 | qfq | 2,706,880 | 70,249,507 | -0.15% |
| 2025-12-17 | 25.95 | 26.92 | 25.24 | 25.84 | 18.23 | qfq | 4,265,516 | 110,473,702 | -0.31% |
| 2025-12-16 | 26.68 | 26.72 | 25.53 | 25.92 | 18.28 | qfq | 3,863,400 | 100,362,936 | -0.27% |
| 2025-12-15 | 25.90 | 26.47 | 24.91 | 25.99 | 18.33 | qfq | 5,379,500 | 138,225,992 | -1.18% |
| 2025-12-12 | 26.90 | 27.37 | 26.08 | 26.30 | 18.55 | qfq | 6,802,500 | 181,538,646 | -2.41% |
| 2025-12-11 | 26.50 | 27.47 | 26.32 | 26.95 | 19.01 | qfq | 7,669,000 | 207,413,025 | 1.81% |
| 2025-12-10 | 26.28 | 26.92 | 26.03 | 26.47 | 18.67 | qfq | 4,735,000 | 125,566,599 | 0.53% |
| 2025-12-09 | 26.54 | 27.15 | 26.23 | 26.33 | 18.57 | qfq | 3,689,000 | 98,091,761 | -1.13% |
| 2025-12-08 | 26.98 | 27.34 | 26.60 | 26.63 | 18.78 | qfq | 5,584,700 | 149,301,866 | -1.00% |
| 2025-12-05 | 26.37 | 27.16 | 26.09 | 26.90 | 18.97 | qfq | 6,079,700 | 162,205,981 | 0.86% |
| 2025-12-04 | 26.05 | 27.80 | 26.05 | 26.67 | 18.81 | qfq | 8,417,300 | 226,726,609 | 2.58% |
| 2025-12-03 | 26.43 | 26.66 | 25.83 | 26.00 | 18.34 | qfq | 3,486,100 | 90,956,514 | -2.11% |
| 2025-12-02 | 26.57 | 26.77 | 26.06 | 26.56 | 18.73 | qfq | 3,719,633 | 98,478,004 | 0.15% |
| 2025-12-01 | 26.28 | 26.95 | 26.28 | 26.52 | 18.71 | qfq | 5,101,800 | 135,364,343 | 1.22% |
| 2025-11-28 | 25.68 | 26.40 | 25.23 | 26.20 | 18.48 | qfq | 4,550,600 | 117,627,148 | 2.06% |
| 2025-11-27 | 25.28 | 26.28 | 25.00 | 25.67 | 18.11 | qfq | 4,379,000 | 112,170,053 | 1.46% |
| 2025-11-26 | 25.70 | 26.30 | 25.26 | 25.30 | 17.84 | qfq | 5,296,470 | 135,888,140 | -1.75% |
| 2025-11-25 | 26.40 | 26.62 | 25.75 | 25.75 | 18.16 | qfq | 6,483,610 | 168,777,771 | -2.57% |
| 2025-11-24 | 25.57 | 26.56 | 25.45 | 26.43 | 18.64 | qfq | 8,270,000 | 214,797,183 | 2.13% |
| 2025-11-21 | 26.58 | 27.77 | 25.80 | 25.88 | 18.25 | qfq | 12,084,900 | 324,430,242 | -2.01% |
| 2025-11-20 | 26.00 | 26.66 | 26.00 | 26.41 | 18.63 | qfq | 6,482,240 | 171,158,739 | 0.65% |
| 2025-11-19 | 25.68 | 27.35 | 25.68 | 26.24 | 18.51 | qfq | 8,818,200 | 234,480,399 | 0.46% |
| 2025-11-18 | 25.69 | 26.30 | 25.28 | 26.12 | 18.42 | qfq | 4,584,100 | 119,247,390 | 1.67% |
| 2025-11-17 | 25.79 | 26.08 | 25.51 | 25.69 | 18.12 | qfq | 3,615,169 | 93,240,105 | 1.18% |
| 2025-11-14 | 25.18 | 25.75 | 25.18 | 25.39 | 17.91 | qfq | 3,164,600 | 80,719,628 | -0.20% |
| 2025-11-13 | 25.70 | 25.72 | 25.20 | 25.44 | 17.94 | qfq | 3,328,700 | 84,742,239 | -0.82% |
| 2025-11-12 | 25.79 | 25.80 | 25.42 | 25.65 | 18.09 | qfq | 2,944,700 | 75,417,137 | -1.08% |
| 2025-11-11 | 25.88 | 26.09 | 25.50 | 25.93 | 18.25 | qfq | 4,121,150 | 106,442,368 | 0.39% |
| 2025-11-10 | 26.19 | 26.21 | 25.61 | 25.83 | 18.18 | qfq | 6,168,000 | 159,073,356 | -2.42% |
| 2025-11-07 | 25.93 | 26.60 | 25.61 | 26.47 | 18.63 | qfq | 8,073,669 | 211,725,359 | 2.08% |
| 2025-11-06 | 25.71 | 26.16 | 25.36 | 25.93 | 18.25 | qfq | 6,894,150 | 177,948,371 | 0.89% |
| 2025-11-05 | 25.26 | 25.77 | 25.25 | 25.70 | 18.08 | qfq | 6,391,192 | 163,470,892 | -1.15% |
| 2025-11-04 | 25.47 | 26.05 | 25.35 | 26.00 | 18.30 | qfq | 9,347,594 | 241,111,311 | 1.17% |
| 2025-11-03 | 25.20 | 25.98 | 25.07 | 25.70 | 18.08 | qfq | 16,110,527 | 411,083,855 | 1.86% |
| 2025-10-31 | 24.30 | 25.23 | 24.30 | 25.23 | 17.75 | qfq | 14,236,449 | 356,860,081 | 9.98% |
| 2025-10-30 | 23.19 | 23.30 | 22.93 | 22.94 | 16.14 | qfq | 974,200 | 22,490,636 | -1.08% |
| 2025-10-29 | 23.58 | 23.62 | 23.05 | 23.19 | 16.32 | qfq | 1,204,900 | 27,987,647 | -1.36% |
| 2025-10-28 | 23.38 | 23.85 | 23.33 | 23.51 | 16.54 | qfq | 1,322,500 | 31,200,702 | 0.34% |
| 2025-10-27 | 23.59 | 23.67 | 23.23 | 23.43 | 16.49 | qfq | 1,217,900 | 28,560,939 | -0.30% |
| 2025-10-24 | 23.34 | 23.55 | 23.31 | 23.50 | 16.54 | qfq | 1,189,970 | 27,886,664 | 0.60% |
| 2025-10-23 | 23.33 | 23.40 | 22.96 | 23.36 | 16.44 | qfq | 1,122,170 | 26,010,568 | 0.13% |
| 2025-10-22 | 23.30 | 23.50 | 23.06 | 23.33 | 16.42 | qfq | 1,410,600 | 32,921,110 | 0.13% |
| 2025-10-21 | 23.02 | 23.30 | 22.92 | 23.30 | 16.40 | qfq | 1,691,900 | 39,232,384 | 1.00% |
| 2025-10-20 | 22.60 | 23.11 | 22.50 | 23.07 | 16.23 | qfq | 1,879,100 | 43,048,237 | 3.22% |
| 2025-10-17 | 23.99 | 23.99 | 22.33 | 22.35 | 15.73 | qfq | 3,220,900 | 73,605,263 | -5.30% |
| 2025-10-16 | 23.79 | 24.06 | 23.51 | 23.60 | 16.61 | qfq | 3,494,720 | 83,147,710 | -0.59% |
| 2025-10-15 | 22.74 | 23.75 | 22.50 | 23.74 | 16.71 | qfq | 3,037,014 | 70,774,477 | 4.54% |
| 2025-10-14 | 22.66 | 23.01 | 22.61 | 22.71 | 15.98 | qfq | 1,292,200 | 29,473,385 | 0.53% |
| 2025-10-13 | 22.50 | 22.70 | 21.79 | 22.59 | 15.90 | qfq | 1,605,690 | 35,866,568 | -1.48% |
| 2025-10-10 | 22.80 | 23.09 | 22.74 | 22.93 | 16.14 | qfq | 1,117,000 | 25,621,330 | 0.57% |
| 2025-10-09 | 23.08 | 23.08 | 22.68 | 22.80 | 16.04 | qfq | 1,237,500 | 28,205,406 | -0.74% |
| 2025-09-30 | 22.98 | 23.04 | 22.80 | 22.97 | 16.16 | qfq | 1,000,400 | 22,932,218 | 0.17% |
| 2025-09-29 | 22.85 | 23.05 | 22.45 | 22.93 | 16.14 | qfq | 1,135,620 | 25,919,617 | 0.13% |
| 2025-09-26 | 22.70 | 23.09 | 22.63 | 22.90 | 16.11 | qfq | 1,350,700 | 30,954,336 | 0.57% |
| 2025-09-25 | 23.06 | 23.22 | 22.67 | 22.77 | 16.02 | qfq | 1,287,000 | 29,497,871 | -1.34% |
| 2025-09-24 | 22.86 | 23.12 | 22.60 | 23.08 | 16.24 | qfq | 1,371,700 | 31,497,149 | 0.79% |
| 2025-09-23 | 23.10 | 23.19 | 22.22 | 22.90 | 16.11 | qfq | 2,166,800 | 49,019,974 | -0.82% |
| 2025-09-22 | 23.39 | 23.51 | 23.00 | 23.09 | 16.25 | qfq | 1,283,200 | 29,718,050 | -1.28% |
| 2025-09-19 | 23.48 | 23.56 | 23.13 | 23.39 | 16.46 | qfq | 1,731,300 | 40,373,025 | -0.47% |
| 2025-09-18 | 23.81 | 24.09 | 23.33 | 23.50 | 16.54 | qfq | 2,255,690 | 53,562,295 | -1.80% |
| 2025-09-17 | 24.00 | 24.12 | 23.89 | 23.93 | 16.84 | qfq | 1,853,100 | 44,524,045 | -0.13% |
| 2025-09-16 | 23.60 | 23.99 | 23.60 | 23.96 | 16.86 | qfq | 1,938,200 | 46,226,961 | 1.48% |
| 2025-09-15 | 23.60 | 23.79 | 23.60 | 23.61 | 16.61 | qfq | 1,172,600 | 27,766,398 | 0.04% |
| 2025-09-12 | 23.84 | 23.91 | 23.53 | 23.60 | 16.61 | qfq | 1,568,200 | 37,128,147 | -1.01% |
| 2025-09-11 | 23.72 | 23.84 | 23.42 | 23.84 | 16.78 | qfq | 1,640,400 | 38,835,073 | 0.29% |
| 2025-09-10 | 23.66 | 24.04 | 23.62 | 23.77 | 16.73 | qfq | 1,836,500 | 43,770,262 | 0.59% |
| 2025-09-09 | 23.74 | 23.81 | 23.56 | 23.63 | 16.63 | qfq | 1,580,400 | 37,425,528 | -0.67% |
| 2025-09-08 | 23.50 | 23.84 | 23.28 | 23.79 | 16.74 | qfq | 1,567,800 | 37,051,012 | 1.32% |
| 2025-09-05 | 23.00 | 23.49 | 22.91 | 23.48 | 16.52 | qfq | 2,209,400 | 51,467,737 | 2.04% |
| 2025-09-04 | 22.74 | 23.53 | 22.58 | 23.01 | 16.19 | qfq | 2,361,910 | 54,604,759 | 1.23% |
| 2025-09-03 | 23.29 | 23.80 | 22.70 | 22.73 | 15.99 | qfq | 1,485,300 | 34,199,873 | -2.24% |
| 2025-09-02 | 23.32 | 23.49 | 22.72 | 23.25 | 16.36 | qfq | 2,260,100 | 52,172,561 | -0.60% |
| 2025-09-01 | 23.26 | 23.55 | 23.11 | 23.39 | 16.46 | qfq | 1,795,070 | 41,874,284 | 0.73% |
| 2025-08-29 | 23.49 | 23.55 | 23.10 | 23.22 | 16.34 | qfq | 2,313,570 | 53,846,603 | -1.57% |
| 2025-08-28 | 23.90 | 24.30 | 22.83 | 23.59 | 16.60 | qfq | 2,612,128 | 61,405,094 | -1.21% |
| 2025-08-27 | 24.61 | 24.79 | 23.80 | 23.88 | 16.80 | qfq | 2,732,000 | 66,614,665 | -3.32% |
| 2025-08-26 | 24.46 | 24.87 | 24.23 | 24.70 | 17.38 | qfq | 2,078,190 | 51,265,317 | 0.94% |
| 2025-08-25 | 24.80 | 24.93 | 24.43 | 24.47 | 17.22 | qfq | 3,127,100 | 77,087,708 | -1.25% |
| 2025-08-22 | 25.02 | 25.06 | 24.62 | 24.78 | 17.44 | qfq | 2,255,200 | 55,869,227 | -0.88% |
| 2025-08-21 | 25.09 | 25.19 | 24.83 | 25.00 | 17.59 | qfq | 2,238,140 | 55,953,883 | -0.36% |
| 2025-08-20 | 24.97 | 25.16 | 24.75 | 25.09 | 17.66 | qfq | 2,214,820 | 55,455,080 | 0.36% |
| 2025-08-19 | 25.10 | 25.11 | 24.61 | 25.00 | 17.59 | qfq | 2,550,400 | 63,390,703 | 0.40% |
| 2025-08-18 | 25.24 | 25.48 | 24.83 | 24.90 | 17.52 | qfq | 3,000,900 | 75,266,471 | -0.12% |
| 2025-08-15 | 24.58 | 25.28 | 24.52 | 24.93 | 17.54 | qfq | 3,268,070 | 81,321,988 | 1.34% |
| 2025-08-14 | 25.38 | 25.44 | 24.56 | 24.60 | 17.31 | qfq | 3,877,612 | 96,355,967 | -2.88% |
| 2025-08-13 | 25.18 | 25.45 | 25.08 | 25.33 | 17.82 | qfq | 4,175,863 | 105,453,576 | 0.64% |
| 2025-08-12 | 25.08 | 25.19 | 25.01 | 25.17 | 17.71 | qfq | 3,373,600 | 84,644,103 | -0.04% |
| 2025-08-11 | 25.09 | 25.39 | 24.93 | 25.18 | 17.72 | qfq | 5,462,900 | 137,246,615 | 0.40% |
| 2025-08-08 | 24.26 | 26.69 | 24.18 | 25.08 | 17.65 | qfq | 8,648,670 | 217,233,758 | 3.38% |
| 2025-08-07 | 24.68 | 24.98 | 24.21 | 24.26 | 17.07 | qfq | 3,115,400 | 76,243,865 | -0.33% |
| 2025-08-06 | 24.24 | 24.50 | 24.04 | 24.34 | 17.13 | qfq | 2,209,200 | 53,614,537 | 0.95% |
| 2025-08-05 | 24.00 | 24.25 | 23.98 | 24.11 | 16.97 | qfq | 2,232,189 | 53,778,425 | 0.88% |
| 2025-08-04 | 23.38 | 23.90 | 23.37 | 23.90 | 16.82 | qfq | 2,010,100 | 47,711,271 | 1.53% |
| 2025-08-01 | 23.21 | 23.58 | 23.15 | 23.54 | 16.56 | qfq | 1,858,569 | 43,570,084 | 1.42% |
| 2025-07-31 | 23.60 | 23.85 | 23.12 | 23.21 | 16.33 | qfq | 2,251,300 | 52,805,742 | -1.57% |
| 2025-07-30 | 23.87 | 23.98 | 23.42 | 23.58 | 16.59 | qfq | 1,652,900 | 39,128,182 | -1.17% |
| 2025-07-29 | 23.85 | 23.87 | 23.60 | 23.86 | 16.79 | qfq | 1,712,800 | 40,618,750 | 0.00% |
| 2025-07-28 | 23.85 | 24.10 | 23.81 | 23.86 | 16.79 | qfq | 1,861,700 | 44,472,495 | 0.21% |
| 2025-07-25 | 23.55 | 24.18 | 23.47 | 23.81 | 16.75 | qfq | 2,999,600 | 71,407,569 | 1.02% |
| 2025-07-24 | 23.32 | 23.66 | 23.25 | 23.57 | 16.59 | qfq | 2,028,900 | 47,772,397 | 1.29% |
| 2025-07-23 | 23.55 | 23.64 | 23.24 | 23.27 | 16.37 | qfq | 1,973,700 | 46,213,326 | -1.36% |
| 2025-07-22 | 23.70 | 23.84 | 23.51 | 23.59 | 16.60 | qfq | 2,356,400 | 55,699,791 | -0.42% |
| 2025-07-21 | 23.52 | 23.75 | 23.40 | 23.69 | 16.67 | qfq | 2,165,032 | 51,134,212 | 0.77% |
| 2025-07-18 | 23.67 | 23.67 | 23.22 | 23.51 | 16.54 | qfq | 2,211,100 | 51,797,755 | -0.42% |
| 2025-07-17 | 23.42 | 23.72 | 23.25 | 23.61 | 16.61 | qfq | 2,829,900 | 66,693,297 | 0.81% |
| 2025-07-16 | 23.11 | 23.49 | 23.01 | 23.42 | 16.48 | qfq | 2,188,900 | 51,099,820 | 1.39% |
| 2025-07-15 | 23.41 | 23.47 | 22.87 | 23.10 | 16.26 | qfq | 1,865,600 | 43,067,020 | -2.04% |
| 2025-07-14 | 23.31 | 23.67 | 23.11 | 23.58 | 16.45 | qfq | 2,288,500 | 53,786,741 | 1.16% |
| 2025-07-11 | 23.52 | 23.52 | 23.04 | 23.31 | 16.26 | qfq | 2,004,700 | 46,626,075 | -0.68% |
| 2025-07-10 | 23.39 | 23.49 | 22.95 | 23.47 | 16.38 | qfq | 1,804,200 | 42,036,031 | 0.69% |
| 2025-07-09 | 23.40 | 23.90 | 23.23 | 23.31 | 16.26 | qfq | 2,043,500 | 47,831,935 | -0.81% |
| 2025-07-08 | 23.03 | 23.94 | 22.91 | 23.50 | 16.40 | qfq | 3,017,200 | 70,647,159 | 1.95% |
| 2025-07-07 | 22.86 | 23.10 | 22.60 | 23.05 | 16.08 | qfq | 1,598,900 | 36,597,279 | 0.88% |
| 2025-07-04 | 23.50 | 23.50 | 22.80 | 22.85 | 15.94 | qfq | 2,015,000 | 46,327,146 | -2.18% |
| 2025-07-03 | 23.49 | 23.60 | 23.18 | 23.36 | 16.30 | qfq | 2,145,100 | 50,106,062 | -0.55% |
| 2025-07-02 | 23.10 | 23.66 | 22.81 | 23.49 | 16.39 | qfq | 4,227,670 | 99,002,767 | 1.69% |
| 2025-07-01 | 23.18 | 23.40 | 22.90 | 23.10 | 16.12 | qfq | 1,799,200 | 41,597,235 | -0.69% |
| 2025-06-30 | 22.86 | 23.27 | 22.76 | 23.26 | 16.23 | qfq | 2,197,070 | 50,713,284 | 1.84% |
| 2025-06-27 | 22.81 | 23.42 | 22.78 | 22.84 | 15.94 | qfq | 2,050,100 | 46,948,407 | 0.09% |
| 2025-06-26 | 23.15 | 23.50 | 22.82 | 22.82 | 15.92 | qfq | 3,203,163 | 73,547,514 | -1.43% |
| 2025-06-25 | 23.50 | 23.80 | 23.00 | 23.15 | 16.15 | qfq | 5,038,554 | 117,375,955 | 1.31% |
| 2025-06-24 | 22.19 | 23.80 | 22.15 | 22.85 | 15.94 | qfq | 4,833,000 | 110,251,514 | 4.82% |
| 2025-06-23 | 20.99 | 21.84 | 20.99 | 21.80 | 15.21 | qfq | 2,982,940 | 64,278,946 | 2.83% |
| 2025-06-20 | 22.20 | 22.20 | 21.20 | 21.20 | 14.79 | qfq | 4,577,250 | 98,548,309 | -4.46% |
| 2025-06-19 | 23.18 | 23.18 | 22.00 | 22.19 | 15.48 | qfq | 5,175,800 | 116,539,253 | -4.68% |
| 2025-06-18 | 23.60 | 23.74 | 23.04 | 23.28 | 16.24 | qfq | 5,546,854 | 129,176,332 | -2.68% |
| 2025-06-17 | 23.27 | 23.93 | 22.96 | 23.92 | 16.69 | qfq | 9,775,485 | 230,741,322 | 3.82% |
| 2025-06-16 | 23.28 | 23.29 | 22.84 | 23.04 | 16.08 | qfq | 5,855,650 | 135,016,618 | -1.07% |
| 2025-06-13 | 24.18 | 24.19 | 23.21 | 23.29 | 16.25 | qfq | 12,967,985 | 305,762,494 | -5.90% |
| 2025-06-12 | 22.20 | 24.75 | 21.90 | 24.75 | 17.27 | qfq | 16,085,080 | 384,827,082 | 10.00% |
| 2025-06-11 | 22.50 | 23.57 | 22.44 | 22.50 | 15.70 | qfq | 7,336,320 | 168,096,107 | 1.08% |
| 2025-06-10 | 22.33 | 22.53 | 21.83 | 22.26 | 15.53 | qfq | 1,100,900 | 24,418,458 | -0.58% |
| 2025-06-09 | 22.15 | 22.57 | 22.11 | 22.39 | 15.62 | qfq | 1,260,228 | 28,142,086 | 1.08% |
| 2025-06-06 | 22.30 | 22.30 | 22.01 | 22.15 | 15.45 | qfq | 961,779 | 21,244,211 | -0.58% |
| 2025-06-05 | 22.47 | 22.47 | 22.06 | 22.28 | 15.55 | qfq | 1,120,782 | 24,951,077 | -0.85% |
| 2025-06-04 | 22.30 | 22.57 | 22.30 | 22.47 | 15.68 | qfq | 766,100 | 17,219,395 | 0.45% |
| 2025-06-03 | 22.53 | 22.74 | 22.27 | 22.37 | 15.61 | qfq | 1,329,100 | 29,803,591 | -0.58% |
| 2025-05-30 | 23.00 | 23.00 | 22.39 | 22.50 | 15.70 | qfq | 1,530,300 | 34,525,087 | -2.09% |
| 2025-05-29 | 22.85 | 23.20 | 22.77 | 22.98 | 16.03 | qfq | 1,552,900 | 35,734,129 | 0.61% |
| 2025-05-28 | 22.88 | 23.26 | 22.72 | 22.84 | 15.94 | qfq | 1,045,700 | 23,999,390 | -0.04% |
| 2025-05-27 | 22.79 | 23.08 | 22.47 | 22.85 | 15.94 | qfq | 1,130,500 | 25,693,130 | -0.04% |
| 2025-05-26 | 23.05 | 23.18 | 22.65 | 22.86 | 15.95 | qfq | 1,909,470 | 43,690,115 | -1.34% |
| 2025-05-23 | 23.20 | 23.88 | 23.05 | 23.17 | 16.17 | qfq | 2,927,500 | 68,691,179 | 0.00% |
| 2025-05-22 | 23.02 | 23.51 | 22.97 | 23.17 | 16.17 | qfq | 1,868,420 | 43,421,954 | -0.13% |
| 2025-05-21 | 22.89 | 23.46 | 22.84 | 23.20 | 16.19 | qfq | 2,477,570 | 57,378,726 | 1.05% |
| 2025-05-20 | 22.80 | 23.09 | 22.65 | 22.96 | 16.02 | qfq | 1,518,736 | 34,781,560 | 1.01% |
| 2025-05-19 | 22.79 | 22.84 | 22.33 | 22.73 | 15.86 | qfq | 1,688,100 | 38,114,444 | 0.22% |
| 2025-05-16 | 22.26 | 23.16 | 22.21 | 22.68 | 15.82 | qfq | 2,840,156 | 64,773,903 | 1.43% |
| 2025-05-15 | 22.15 | 22.50 | 21.79 | 22.36 | 15.60 | qfq | 1,738,070 | 38,692,362 | 1.41% |
| 2025-05-14 | 21.92 | 22.37 | 21.85 | 22.05 | 15.38 | qfq | 1,095,710 | 24,138,973 | -0.14% |
| 2025-05-13 | 22.24 | 22.40 | 21.96 | 22.08 | 15.41 | qfq | 1,514,700 | 33,496,670 | 0.23% |
| 2025-05-12 | 21.63 | 22.10 | 21.63 | 22.03 | 15.37 | qfq | 1,555,820 | 34,053,744 | 2.66% |
| 2025-05-09 | 21.83 | 22.10 | 21.39 | 21.46 | 14.97 | qfq | 1,183,300 | 25,536,072 | -1.69% |
| 2025-05-08 | 21.45 | 21.86 | 21.40 | 21.83 | 15.23 | qfq | 1,325,870 | 28,839,742 | 1.82% |
| 2025-05-07 | 21.71 | 21.80 | 21.30 | 21.44 | 14.96 | qfq | 1,182,650 | 25,514,241 | 0.00% |
| 2025-05-06 | 21.04 | 21.54 | 21.04 | 21.44 | 14.96 | qfq | 1,353,820 | 28,906,679 | 2.63% |
| 2025-04-30 | 20.71 | 21.09 | 20.52 | 20.89 | 14.58 | qfq | 981,700 | 20,464,511 | 1.90% |
| 2025-04-29 | 19.82 | 20.78 | 19.82 | 20.50 | 14.30 | qfq | 1,620,920 | 33,315,187 | 2.35% |
| 2025-04-28 | 20.30 | 20.40 | 19.82 | 20.03 | 13.98 | qfq | 827,600 | 16,613,042 | -1.81% |
| 2025-04-25 | 20.62 | 20.62 | 20.25 | 20.40 | 14.23 | qfq | 786,400 | 16,079,221 | 0.29% |
| 2025-04-24 | 20.79 | 20.79 | 20.20 | 20.34 | 14.19 | qfq | 861,700 | 17,625,867 | -1.50% |
| 2025-04-23 | 20.20 | 20.76 | 20.20 | 20.65 | 14.41 | qfq | 1,336,691 | 27,429,728 | 2.94% |
| 2025-04-22 | 20.01 | 20.20 | 20.01 | 20.06 | 14.00 | qfq | 882,120 | 17,710,501 | -0.15% |
| 2025-04-21 | 19.85 | 20.16 | 19.68 | 20.09 | 14.02 | qfq | 788,220 | 15,770,921 | 1.36% |
| 2025-04-18 | 19.75 | 19.97 | 19.61 | 19.82 | 13.83 | qfq | 564,600 | 11,181,305 | -0.10% |
| 2025-04-17 | 19.71 | 20.02 | 19.50 | 19.84 | 13.84 | qfq | 865,800 | 17,201,808 | 0.66% |
| 2025-04-16 | 20.09 | 20.10 | 19.30 | 19.71 | 13.75 | qfq | 1,308,600 | 25,733,560 | -2.38% |
| 2025-04-15 | 20.03 | 20.19 | 19.78 | 20.19 | 14.09 | qfq | 888,300 | 17,741,909 | 0.95% |
| 2025-04-14 | 19.88 | 20.28 | 19.79 | 20.00 | 13.95 | qfq | 1,231,900 | 24,599,671 | 1.94% |
| 2025-04-11 | 19.31 | 19.93 | 19.11 | 19.62 | 13.69 | qfq | 1,353,900 | 26,588,491 | 1.19% |
| 2025-04-10 | 19.35 | 19.64 | 19.02 | 19.39 | 13.53 | qfq | 1,977,800 | 38,470,150 | 3.14% |
| 2025-04-09 | 18.63 | 19.00 | 17.32 | 18.80 | 13.12 | qfq | 2,687,400 | 49,029,825 | 0.00% |
| 2025-04-08 | 19.48 | 20.00 | 18.46 | 18.80 | 13.12 | qfq | 2,757,100 | 52,705,287 | -6.56% |
| 2025-04-07 | 21.60 | 21.60 | 20.12 | 20.12 | 14.04 | qfq | 1,620,100 | 32,946,000 | -9.98% |
| 2025-04-03 | 22.36 | 22.82 | 22.11 | 22.35 | 15.59 | qfq | 1,450,900 | 32,568,783 | -1.67% |
| 2025-04-02 | 22.45 | 23.58 | 22.16 | 22.73 | 15.86 | qfq | 2,117,820 | 48,628,908 | 1.88% |
| 2025-04-01 | 22.20 | 22.60 | 22.20 | 22.31 | 15.57 | qfq | 996,950 | 22,345,227 | 0.72% |
| 2025-03-31 | 22.65 | 22.78 | 21.74 | 22.15 | 15.45 | qfq | 1,590,600 | 35,133,688 | -2.25% |
| 2025-03-28 | 23.18 | 23.44 | 22.60 | 22.66 | 15.81 | qfq | 1,325,788 | 30,453,767 | -2.24% |
| 2025-03-27 | 23.45 | 23.68 | 22.97 | 23.18 | 16.17 | qfq | 1,727,300 | 40,161,843 | -1.74% |
| 2025-03-26 | 22.66 | 23.89 | 22.66 | 23.59 | 16.46 | qfq | 2,417,499 | 57,133,092 | 2.34% |
| 2025-03-25 | 23.00 | 23.52 | 22.81 | 23.05 | 16.08 | qfq | 1,922,030 | 44,544,473 | 0.22% |
| 2025-03-24 | 23.99 | 24.08 | 22.44 | 23.00 | 16.05 | qfq | 3,456,000 | 79,882,768 | -4.01% |
| 2025-03-21 | 24.24 | 25.08 | 23.79 | 23.96 | 16.72 | qfq | 3,905,294 | 94,850,664 | -1.52% |
| 2025-03-20 | 23.93 | 24.64 | 23.83 | 24.33 | 16.98 | qfq | 3,661,390 | 89,032,884 | 1.54% |
| 2025-03-19 | 23.66 | 24.29 | 23.57 | 23.96 | 16.72 | qfq | 3,454,700 | 82,560,933 | 0.84% |
| 2025-03-18 | 23.73 | 23.83 | 23.45 | 23.76 | 16.58 | qfq | 2,178,300 | 51,471,772 | 0.25% |
| 2025-03-17 | 23.48 | 23.74 | 23.23 | 23.70 | 16.54 | qfq | 2,547,100 | 59,863,061 | 0.59% |
| 2025-03-14 | 23.86 | 24.00 | 23.05 | 23.56 | 16.44 | qfq | 3,589,260 | 83,837,123 | -0.80% |
| 2025-03-13 | 24.62 | 24.86 | 23.52 | 23.75 | 16.57 | qfq | 5,066,090 | 121,506,249 | -2.98% |
| 2025-03-12 | 24.68 | 25.91 | 24.07 | 24.48 | 17.08 | qfq | 9,292,330 | 230,871,133 | 0.12% |
| 2025-03-11 | 23.46 | 24.60 | 23.24 | 24.45 | 17.06 | qfq | 7,666,400 | 185,590,730 | 3.51% |
| 2025-03-10 | 23.36 | 23.99 | 23.32 | 23.62 | 16.48 | qfq | 2,300,601 | 54,446,731 | 1.11% |
| 2025-03-07 | 23.50 | 24.11 | 23.21 | 23.36 | 16.30 | qfq | 3,298,190 | 77,829,288 | 0.00% |
| 2025-03-06 | 22.85 | 23.36 | 22.81 | 23.36 | 16.30 | qfq | 2,823,300 | 65,407,101 | 2.23% |
| 2025-03-05 | 22.70 | 22.95 | 22.52 | 22.85 | 15.94 | qfq | 1,138,201 | 25,845,956 | 0.31% |
| 2025-03-04 | 22.03 | 23.45 | 22.03 | 22.78 | 15.89 | qfq | 2,095,700 | 47,819,098 | 2.57% |
| 2025-03-03 | 22.32 | 22.57 | 22.06 | 22.21 | 15.50 | qfq | 1,011,520 | 22,604,086 | 0.09% |
| 2025-02-28 | 23.01 | 23.01 | 22.15 | 22.19 | 15.48 | qfq | 1,447,400 | 32,622,087 | -3.77% |
| 2025-02-27 | 23.23 | 23.23 | 22.65 | 23.06 | 16.09 | qfq | 1,688,000 | 38,741,119 | -0.47% |
| 2025-02-26 | 23.10 | 23.40 | 22.98 | 23.17 | 16.17 | qfq | 2,182,459 | 50,651,300 | 0.61% |
| 2025-02-25 | 23.18 | 23.58 | 22.88 | 23.03 | 16.07 | qfq | 3,101,089 | 71,589,629 | -1.24% |
| 2025-02-24 | 22.37 | 23.38 | 22.35 | 23.32 | 16.27 | qfq | 3,507,020 | 80,639,412 | 3.51% |
| 2025-02-21 | 22.70 | 22.80 | 22.50 | 22.53 | 15.72 | qfq | 1,691,900 | 38,272,759 | -0.75% |
| 2025-02-20 | 22.77 | 22.97 | 22.55 | 22.70 | 15.84 | qfq | 1,373,300 | 31,120,713 | -0.31% |
| 2025-02-19 | 22.11 | 22.77 | 22.11 | 22.77 | 15.89 | qfq | 2,004,200 | 45,287,558 | 2.02% |
| 2025-02-18 | 22.43 | 22.98 | 22.23 | 22.32 | 15.57 | qfq | 2,154,470 | 48,625,689 | -0.36% |
| 2025-02-17 | 22.17 | 22.41 | 22.07 | 22.40 | 15.63 | qfq | 1,208,000 | 26,871,782 | 1.04% |
| 2025-02-14 | 22.01 | 22.80 | 22.00 | 22.17 | 15.47 | qfq | 1,634,100 | 36,585,796 | 0.73% |
| 2025-02-13 | 22.15 | 22.32 | 21.95 | 22.01 | 15.36 | qfq | 992,762 | 21,961,061 | -1.12% |
| 2025-02-12 | 22.43 | 22.43 | 22.10 | 22.26 | 15.53 | qfq | 1,249,400 | 27,787,315 | -0.76% |
| 2025-02-11 | 22.58 | 22.65 | 22.30 | 22.43 | 15.65 | qfq | 1,147,800 | 25,711,785 | -0.75% |
| 2025-02-10 | 22.55 | 22.88 | 22.23 | 22.60 | 15.77 | qfq | 1,601,600 | 35,979,070 | 0.27% |
| 2025-02-07 | 22.48 | 22.80 | 22.20 | 22.54 | 15.73 | qfq | 2,133,600 | 48,159,186 | 0.40% |
| 2025-02-06 | 21.82 | 22.56 | 21.65 | 22.45 | 15.66 | qfq | 1,624,400 | 35,988,620 | 2.98% |
| 2025-02-05 | 21.72 | 21.99 | 21.60 | 21.80 | 15.21 | qfq | 794,200 | 17,257,443 | 0.32% |
| 2025-01-27 | 22.42 | 22.51 | 21.73 | 21.73 | 15.16 | qfq | 1,199,200 | 26,433,727 | -2.69% |
| 2025-01-24 | 21.71 | 22.52 | 21.59 | 22.33 | 15.58 | qfq | 2,217,000 | 48,899,865 | 2.43% |
| 2025-01-23 | 21.98 | 22.35 | 21.79 | 21.80 | 15.21 | qfq | 1,675,700 | 36,892,454 | 0.09% |
| 2025-01-22 | 22.00 | 22.08 | 21.60 | 21.78 | 15.20 | qfq | 1,303,500 | 28,419,416 | -1.40% |
| 2025-01-21 | 21.95 | 22.18 | 21.52 | 22.09 | 15.41 | qfq | 2,992,964 | 65,425,527 | 0.14% |
| 2025-01-20 | 21.15 | 23.16 | 21.03 | 22.06 | 15.39 | qfq | 4,480,152 | 100,713,660 | 4.80% |
| 2025-01-17 | 21.16 | 21.20 | 20.89 | 21.05 | 14.69 | qfq | 559,500 | 11,771,938 | -0.47% |
| 2025-01-16 | 21.18 | 21.56 | 21.05 | 21.15 | 14.76 | qfq | 682,100 | 14,497,191 | -0.33% |
| 2025-01-15 | 21.34 | 21.44 | 21.19 | 21.22 | 14.81 | qfq | 535,300 | 11,396,930 | -0.61% |
| 2025-01-14 | 20.58 | 21.38 | 20.58 | 21.35 | 14.90 | qfq | 899,120 | 18,985,905 | 3.74% |
| 2025-01-13 | 20.21 | 20.64 | 19.81 | 20.58 | 14.36 | qfq | 625,263 | 12,698,698 | 1.08% |
| 2025-01-10 | 20.89 | 21.07 | 20.35 | 20.36 | 14.21 | qfq | 573,570 | 11,849,428 | -2.58% |
| 2025-01-09 | 20.90 | 21.08 | 20.80 | 20.90 | 14.58 | qfq | 530,300 | 11,116,485 | -0.33% |
| 2025-01-08 | 20.98 | 21.06 | 20.45 | 20.97 | 14.63 | qfq | 657,100 | 13,654,668 | -0.05% |
| 2025-01-07 | 20.85 | 21.13 | 20.68 | 20.98 | 14.64 | qfq | 590,800 | 12,355,167 | 0.62% |
| 2025-01-06 | 20.83 | 21.28 | 20.55 | 20.85 | 14.55 | qfq | 685,200 | 14,330,936 | -0.43% |
| 2025-01-03 | 21.93 | 22.10 | 20.79 | 20.94 | 14.61 | qfq | 974,400 | 20,794,145 | -4.47% |
| 2025-01-02 | 22.36 | 22.66 | 21.68 | 21.92 | 15.29 | qfq | 1,212,497 | 26,967,042 | -2.23% |
| 2024-12-31 | 22.44 | 23.01 | 22.00 | 22.42 | 15.64 | qfq | 1,293,768 | 29,039,657 | -0.13% |
| 2024-12-30 | 22.34 | 22.52 | 22.03 | 22.45 | 15.66 | qfq | 702,130 | 15,686,340 | 0.09% |
| 2024-12-27 | 22.39 | 22.75 | 22.25 | 22.43 | 15.65 | qfq | 721,213 | 16,218,136 | 0.18% |
| 2024-12-26 | 22.10 | 22.55 | 22.10 | 22.39 | 15.62 | qfq | 855,613 | 19,179,576 | 1.31% |
| 2024-12-25 | 22.68 | 22.77 | 22.05 | 22.10 | 15.42 | qfq | 1,114,746 | 24,823,581 | -2.56% |
| 2024-12-24 | 22.55 | 22.87 | 22.36 | 22.68 | 15.82 | qfq | 1,042,400 | 23,536,788 | 0.35% |
| 2024-12-23 | 22.90 | 22.98 | 22.51 | 22.60 | 15.77 | qfq | 1,596,457 | 36,177,577 | -1.35% |
| 2024-12-20 | 22.81 | 23.07 | 22.78 | 22.91 | 15.98 | qfq | 1,024,400 | 23,510,873 | 0.39% |
| 2024-12-19 | 22.54 | 22.89 | 22.32 | 22.82 | 15.92 | qfq | 1,086,600 | 24,599,505 | 0.71% |
| 2024-12-18 | 22.98 | 23.17 | 22.51 | 22.66 | 15.81 | qfq | 1,422,100 | 32,388,195 | -1.26% |
| 2024-12-17 | 23.98 | 24.10 | 22.90 | 22.95 | 16.01 | qfq | 1,806,208 | 42,060,500 | -4.30% |
| 2024-12-16 | 23.85 | 24.20 | 23.68 | 23.98 | 16.73 | qfq | 1,521,972 | 36,489,402 | 0.38% |
| 2024-12-13 | 24.75 | 24.75 | 23.86 | 23.89 | 16.67 | qfq | 2,743,000 | 66,364,051 | -3.47% |
| 2024-12-12 | 24.32 | 24.98 | 24.30 | 24.75 | 17.27 | qfq | 3,454,218 | 85,497,778 | 1.48% |
| 2024-12-11 | 24.35 | 24.51 | 24.04 | 24.39 | 17.02 | qfq | 2,593,420 | 62,826,873 | -0.33% |
| 2024-12-10 | 24.64 | 24.87 | 24.03 | 24.47 | 17.07 | qfq | 4,830,131 | 118,117,573 | 0.45% |
| 2024-12-09 | 23.37 | 24.39 | 23.37 | 24.36 | 17.00 | qfq | 4,737,733 | 114,032,007 | 4.24% |
| 2024-12-06 | 23.60 | 23.60 | 23.07 | 23.37 | 16.31 | qfq | 2,101,900 | 48,940,158 | -0.68% |
| 2024-12-05 | 23.31 | 23.68 | 23.18 | 23.53 | 16.42 | qfq | 1,696,900 | 39,814,359 | 0.17% |
| 2024-12-04 | 23.76 | 24.07 | 23.30 | 23.49 | 16.39 | qfq | 2,509,100 | 59,485,910 | -2.29% |
| 2024-12-03 | 23.65 | 24.20 | 23.40 | 24.04 | 16.77 | qfq | 3,044,880 | 72,747,910 | 1.35% |
| 2024-12-02 | 23.49 | 23.75 | 23.31 | 23.72 | 16.55 | qfq | 2,586,502 | 60,887,001 | 0.98% |
| 2024-11-29 | 23.15 | 23.65 | 22.79 | 23.49 | 16.39 | qfq | 2,476,900 | 57,721,439 | 2.53% |
| 2024-11-28 | 22.76 | 23.15 | 22.63 | 22.91 | 15.98 | qfq | 1,954,400 | 44,789,697 | 0.66% |
| 2024-11-27 | 22.62 | 22.88 | 22.10 | 22.76 | 15.88 | qfq | 2,249,300 | 50,432,388 | -0.74% |
| 2024-11-26 | 23.75 | 23.79 | 22.80 | 22.93 | 16.00 | qfq | 2,839,300 | 65,970,797 | -3.66% |
| 2024-11-25 | 23.05 | 23.81 | 22.60 | 23.80 | 16.61 | qfq | 3,794,300 | 88,514,860 | 3.88% |
| 2024-11-22 | 24.25 | 24.57 | 22.83 | 22.91 | 15.98 | qfq | 5,916,568 | 140,864,280 | -8.21% |
| 2024-11-21 | 23.67 | 25.94 | 23.19 | 24.96 | 17.42 | qfq | 9,049,988 | 220,398,339 | 5.18% |
| 2024-11-20 | 22.84 | 23.80 | 22.61 | 23.73 | 16.56 | qfq | 5,197,770 | 121,578,334 | 3.90% |
| 2024-11-19 | 22.61 | 23.00 | 22.36 | 22.84 | 15.94 | qfq | 2,396,580 | 54,408,960 | 0.09% |
| 2024-11-18 | 22.26 | 23.18 | 21.75 | 22.82 | 15.88 | qfq | 3,163,280 | 71,597,953 | 2.01% |
| 2024-11-15 | 22.61 | 22.79 | 22.35 | 22.37 | 15.57 | qfq | 1,555,900 | 35,124,683 | -1.37% |
| 2024-11-14 | 22.80 | 23.08 | 22.55 | 22.68 | 15.78 | qfq | 2,196,837 | 50,069,757 | -0.53% |
| 2024-11-13 | 22.52 | 22.85 | 22.33 | 22.80 | 15.87 | qfq | 2,198,351 | 49,661,219 | 0.00% |
| 2024-11-12 | 23.16 | 23.34 | 22.61 | 22.80 | 15.87 | qfq | 3,109,815 | 71,692,008 | -1.55% |
| 2024-11-11 | 23.00 | 23.23 | 22.84 | 23.16 | 16.12 | qfq | 2,970,162 | 68,578,966 | 0.61% |
| 2024-11-08 | 23.20 | 23.52 | 22.91 | 23.02 | 16.02 | qfq | 4,893,608 | 113,435,685 | -3.11% |
| 2024-11-07 | 22.88 | 24.53 | 22.56 | 23.76 | 16.53 | qfq | 7,857,070 | 185,768,142 | 5.37% |
| 2024-11-06 | 21.28 | 23.30 | 21.09 | 22.55 | 15.69 | qfq | 6,467,565 | 143,634,134 | 5.87% |
| 2024-11-05 | 21.05 | 21.30 | 20.86 | 21.30 | 14.82 | qfq | 2,006,671 | 42,366,410 | 1.48% |
| 2024-11-04 | 20.41 | 21.10 | 20.41 | 20.99 | 14.61 | qfq | 1,681,471 | 35,173,390 | 2.64% |
| 2024-11-01 | 21.26 | 21.27 | 20.41 | 20.45 | 14.23 | qfq | 2,331,856 | 48,211,872 | -3.72% |
| 2024-10-31 | 20.90 | 21.55 | 20.82 | 21.24 | 14.78 | qfq | 2,233,300 | 47,495,767 | -0.47% |
| 2024-10-30 | 21.45 | 21.80 | 21.04 | 21.34 | 14.85 | qfq | 1,592,115 | 34,072,838 | -0.84% |
| 2024-10-29 | 22.11 | 22.22 | 21.46 | 21.52 | 14.98 | qfq | 2,285,856 | 49,679,165 | -2.62% |
| 2024-10-28 | 21.88 | 22.12 | 21.58 | 22.10 | 15.38 | qfq | 2,233,666 | 48,966,965 | 0.73% |
| 2024-10-25 | 22.30 | 22.30 | 21.63 | 21.94 | 15.27 | qfq | 2,823,856 | 61,799,048 | 0.50% |
| 2024-10-24 | 21.27 | 22.10 | 21.27 | 21.83 | 15.19 | qfq | 3,025,200 | 65,809,570 | 2.63% |
| 2024-10-23 | 21.30 | 21.65 | 21.20 | 21.27 | 14.80 | qfq | 1,869,500 | 40,037,054 | -0.47% |
| 2024-10-22 | 20.93 | 21.46 | 20.89 | 21.37 | 14.87 | qfq | 1,928,220 | 40,946,177 | 2.00% |
| 2024-10-21 | 20.84 | 21.17 | 20.78 | 20.95 | 14.58 | qfq | 2,168,270 | 45,445,504 | 0.58% |
| 2024-10-18 | 20.54 | 21.01 | 20.30 | 20.83 | 14.50 | qfq | 2,303,317 | 47,800,522 | 1.81% |
| 2024-10-17 | 20.60 | 20.99 | 20.44 | 20.46 | 14.24 | qfq | 1,417,320 | 29,351,972 | -0.34% |
| 2024-10-16 | 20.41 | 20.60 | 20.12 | 20.53 | 14.29 | qfq | 1,160,320 | 23,727,012 | 0.05% |
| 2024-10-15 | 20.86 | 21.00 | 20.52 | 20.52 | 14.28 | qfq | 1,601,700 | 33,221,681 | -2.19% |
| 2024-10-14 | 20.71 | 21.09 | 20.38 | 20.98 | 14.60 | qfq | 1,784,440 | 37,099,375 | 1.30% |
| 2024-10-11 | 21.46 | 21.46 | 20.47 | 20.71 | 14.41 | qfq | 1,789,868 | 37,403,522 | -3.49% |
| 2024-10-10 | 21.44 | 21.96 | 21.18 | 21.46 | 14.93 | qfq | 2,423,272 | 52,348,410 | -0.23% |
| 2024-10-09 | 23.20 | 23.20 | 21.51 | 21.51 | 14.97 | qfq | 3,415,687 | 76,624,628 | -9.62% |
| 2024-10-08 | 24.80 | 24.89 | 22.90 | 23.80 | 16.56 | qfq | 5,076,457 | 121,047,000 | 5.08% |
| 2024-09-30 | 21.79 | 22.88 | 21.06 | 22.65 | 15.76 | qfq | 4,493,362 | 99,137,572 | 8.43% |
| 2024-09-27 | 20.34 | 20.92 | 20.10 | 20.89 | 14.54 | qfq | 1,521,400 | 31,149,248 | 4.24% |
| 2024-09-26 | 19.52 | 20.08 | 19.44 | 20.04 | 13.95 | qfq | 1,910,700 | 37,871,366 | 2.40% |
| 2024-09-25 | 19.59 | 19.85 | 19.38 | 19.57 | 13.62 | qfq | 1,782,400 | 35,022,403 | 0.72% |
| 2024-09-24 | 18.95 | 19.44 | 18.80 | 19.43 | 13.52 | qfq | 1,577,500 | 30,234,026 | 2.91% |
| 2024-09-23 | 18.77 | 18.97 | 18.65 | 18.88 | 13.14 | qfq | 909,300 | 17,091,637 | -0.26% |
| 2024-09-20 | 18.76 | 19.15 | 18.52 | 18.93 | 13.17 | qfq | 957,900 | 18,022,491 | 0.91% |
| 2024-09-19 | 18.68 | 18.96 | 18.47 | 18.76 | 13.05 | qfq | 885,400 | 16,606,453 | 1.63% |
| 2024-09-18 | 18.55 | 18.63 | 18.00 | 18.46 | 12.85 | qfq | 719,956 | 13,170,714 | -0.54% |
| 2024-09-13 | 18.80 | 19.01 | 18.56 | 18.56 | 12.92 | qfq | 694,900 | 13,003,854 | -1.90% |
| 2024-09-12 | 19.16 | 19.45 | 18.92 | 18.92 | 13.17 | qfq | 780,300 | 14,952,857 | -1.77% |
| 2024-09-11 | 19.53 | 19.54 | 19.25 | 19.26 | 13.40 | qfq | 856,100 | 16,568,668 | -1.48% |
| 2024-09-10 | 19.30 | 19.62 | 19.16 | 19.55 | 13.60 | qfq | 1,153,300 | 22,377,205 | 1.35% |
| 2024-09-09 | 18.86 | 19.56 | 18.74 | 19.29 | 13.42 | qfq | 1,314,800 | 25,331,062 | 0.16% |
| 2024-09-06 | 19.94 | 20.41 | 19.19 | 19.26 | 13.40 | qfq | 2,492,011 | 49,037,434 | -3.17% |
| 2024-09-05 | 18.81 | 20.47 | 18.81 | 19.89 | 13.84 | qfq | 2,598,386 | 51,013,938 | 5.97% |
| 2024-09-04 | 18.75 | 18.98 | 18.71 | 18.77 | 13.06 | qfq | 593,200 | 11,173,997 | -0.64% |
| 2024-09-03 | 18.58 | 18.95 | 18.50 | 18.89 | 13.15 | qfq | 1,096,310 | 20,642,589 | 1.56% |
| 2024-09-02 | 19.16 | 19.29 | 18.59 | 18.60 | 12.94 | qfq | 1,300,810 | 24,571,506 | -3.33% |
| 2024-08-30 | 19.11 | 19.54 | 18.81 | 19.24 | 13.39 | qfq | 1,828,670 | 35,319,280 | -0.10% |
| 2024-08-29 | 18.76 | 19.29 | 18.76 | 19.26 | 13.40 | qfq | 686,346 | 13,114,194 | 1.74% |
| 2024-08-28 | 18.54 | 18.96 | 18.50 | 18.93 | 13.17 | qfq | 598,900 | 11,248,857 | 1.45% |
| 2024-08-27 | 18.97 | 19.07 | 18.64 | 18.66 | 12.99 | qfq | 549,800 | 10,325,851 | -2.20% |
| 2024-08-26 | 18.76 | 19.10 | 18.50 | 19.08 | 13.28 | qfq | 656,820 | 12,400,586 | 1.49% |
| 2024-08-23 | 18.89 | 19.00 | 18.63 | 18.80 | 13.08 | qfq | 621,400 | 11,684,991 | -0.69% |
| 2024-08-22 | 19.32 | 19.44 | 18.93 | 18.93 | 13.17 | qfq | 567,630 | 10,869,669 | -2.02% |
| 2024-08-21 | 19.23 | 19.45 | 19.10 | 19.32 | 13.44 | qfq | 480,256 | 9,280,446 | 0.36% |
| 2024-08-20 | 19.60 | 19.61 | 19.15 | 19.25 | 13.40 | qfq | 751,036 | 14,534,960 | -2.28% |
| 2024-08-19 | 20.12 | 20.23 | 19.60 | 19.70 | 13.71 | qfq | 957,500 | 19,013,534 | -2.43% |
| 2024-08-16 | 20.27 | 20.37 | 20.12 | 20.19 | 14.05 | qfq | 599,200 | 12,123,879 | -0.49% |
| 2024-08-15 | 20.16 | 20.44 | 19.91 | 20.29 | 14.12 | qfq | 776,366 | 15,684,760 | 0.25% |
| 2024-08-14 | 20.56 | 20.61 | 20.20 | 20.24 | 14.08 | qfq | 595,546 | 12,131,553 | -1.60% |
| 2024-08-13 | 20.35 | 20.58 | 20.25 | 20.57 | 14.31 | qfq | 560,000 | 11,426,604 | 0.34% |
| 2024-08-12 | 20.60 | 20.60 | 20.31 | 20.50 | 14.27 | qfq | 591,800 | 12,091,296 | -0.77% |
| 2024-08-09 | 20.85 | 21.09 | 20.66 | 20.66 | 14.38 | qfq | 529,270 | 11,030,776 | -0.82% |
| 2024-08-08 | 20.85 | 21.10 | 20.33 | 20.83 | 14.50 | qfq | 950,220 | 19,719,093 | -1.09% |
| 2024-08-07 | 21.05 | 21.21 | 20.90 | 21.06 | 14.66 | qfq | 798,426 | 16,830,764 | 0.05% |
| 2024-08-06 | 21.06 | 21.22 | 20.74 | 21.05 | 14.65 | qfq | 1,051,300 | 22,011,977 | 1.25% |
| 2024-08-05 | 21.50 | 21.80 | 20.77 | 20.79 | 14.47 | qfq | 1,549,800 | 32,891,656 | -4.19% |
| 2024-08-02 | 21.99 | 22.25 | 21.60 | 21.70 | 15.10 | qfq | 1,249,828 | 27,459,625 | -2.56% |
| 2024-08-01 | 22.36 | 22.71 | 22.10 | 22.27 | 15.50 | qfq | 1,204,020 | 26,878,192 | -0.36% |
| 2024-07-31 | 21.73 | 22.43 | 21.57 | 22.35 | 15.55 | qfq | 1,479,728 | 32,759,637 | 3.28% |
| 2024-07-30 | 21.70 | 21.81 | 21.42 | 21.64 | 15.06 | qfq | 1,103,070 | 23,857,496 | -0.87% |
| 2024-07-29 | 21.82 | 22.08 | 21.60 | 21.83 | 15.19 | qfq | 1,337,810 | 29,282,727 | 0.09% |
| 2024-07-26 | 21.40 | 22.04 | 21.18 | 21.81 | 15.18 | qfq | 1,540,400 | 33,488,437 | 2.15% |
| 2024-07-25 | 20.70 | 21.72 | 20.50 | 21.35 | 14.86 | qfq | 1,889,670 | 40,114,300 | -0.93% |
| 2024-07-24 | 21.21 | 22.28 | 20.68 | 21.55 | 15.00 | qfq | 2,437,446 | 52,101,905 | 1.41% |
| 2024-07-23 | 21.70 | 22.07 | 21.20 | 21.25 | 14.79 | qfq | 1,180,695 | 25,589,785 | -2.07% |
| 2024-07-22 | 21.85 | 21.98 | 21.52 | 21.70 | 15.10 | qfq | 723,640 | 15,699,421 | -0.69% |
| 2024-07-19 | 21.80 | 22.17 | 21.64 | 21.85 | 15.21 | qfq | 940,200 | 20,590,025 | 0.14% |
| 2024-07-18 | 21.97 | 22.10 | 21.30 | 21.82 | 15.18 | qfq | 1,155,500 | 24,994,858 | -1.13% |
| 2024-07-17 | 22.70 | 22.85 | 22.07 | 22.07 | 15.36 | qfq | 1,014,401 | 22,585,047 | -2.56% |
| 2024-07-16 | 22.39 | 22.72 | 22.25 | 22.65 | 15.76 | qfq | 782,000 | 17,619,981 | 0.44% |
| 2024-07-15 | 23.07 | 23.29 | 22.43 | 22.55 | 15.69 | qfq | 1,070,500 | 24,312,788 | -2.25% |
| 2024-07-12 | 22.98 | 23.30 | 22.86 | 23.07 | 16.05 | qfq | 1,154,195 | 26,614,309 | 0.48% |
| 2024-07-11 | 22.80 | 22.99 | 22.51 | 22.96 | 15.98 | qfq | 1,301,459 | 29,691,475 | 3.19% |
| 2024-07-10 | 21.83 | 22.70 | 21.83 | 22.25 | 15.48 | qfq | 1,312,529 | 29,335,865 | 1.41% |
| 2024-07-09 | 21.34 | 21.95 | 21.12 | 21.94 | 15.27 | qfq | 968,199 | 20,897,102 | 2.76% |
| 2024-07-08 | 21.96 | 22.08 | 21.21 | 21.35 | 14.86 | qfq | 856,936 | 18,472,834 | -3.35% |
| 2024-07-05 | 21.98 | 22.29 | 21.53 | 22.09 | 15.37 | qfq | 724,670 | 15,823,087 | 0.78% |
| 2024-07-04 | 22.44 | 22.80 | 21.85 | 21.92 | 15.25 | qfq | 1,091,100 | 24,251,655 | -2.58% |
| 2024-07-03 | 22.90 | 23.17 | 22.46 | 22.50 | 15.66 | qfq | 1,043,959 | 23,708,623 | -1.96% |
| 2024-07-02 | 23.15 | 23.41 | 22.73 | 22.95 | 15.97 | qfq | 1,127,806 | 25,950,671 | -0.09% |
| 2024-07-01 | 22.78 | 23.08 | 22.39 | 22.97 | 15.98 | qfq | 1,144,800 | 26,009,844 | 0.04% |
| 2024-06-28 | 22.78 | 23.16 | 22.54 | 22.96 | 15.98 | qfq | 1,168,700 | 26,880,860 | 0.97% |
| 2024-06-27 | 23.24 | 23.39 | 22.66 | 22.74 | 15.82 | qfq | 1,138,900 | 26,197,604 | -2.32% |
| 2024-06-26 | 22.67 | 23.30 | 22.39 | 23.28 | 16.20 | qfq | 1,488,536 | 34,056,820 | 1.97% |
| 2024-06-25 | 22.19 | 23.26 | 22.19 | 22.83 | 15.89 | qfq | 1,540,236 | 35,228,107 | 2.93% |
| 2024-06-24 | 23.12 | 23.18 | 22.13 | 22.18 | 15.43 | qfq | 1,273,400 | 28,686,464 | -5.21% |
| 2024-06-21 | 23.02 | 23.57 | 22.95 | 23.40 | 16.28 | qfq | 1,151,520 | 26,848,933 | 0.52% |
| 2024-06-20 | 24.02 | 24.07 | 23.27 | 23.28 | 16.20 | qfq | 1,249,460 | 29,381,704 | -4.98% |
| 2024-06-19 | 24.67 | 24.93 | 24.48 | 24.50 | 16.77 | qfq | 1,178,110 | 29,063,838 | -1.37% |
| 2024-06-18 | 24.31 | 24.93 | 24.27 | 24.84 | 17.00 | qfq | 1,468,410 | 36,203,303 | 1.76% |
| 2024-06-17 | 24.60 | 24.85 | 24.40 | 24.41 | 16.71 | qfq | 903,400 | 22,231,144 | -0.85% |
| 2024-06-14 | 24.68 | 24.82 | 24.39 | 24.62 | 16.85 | qfq | 1,042,100 | 25,607,732 | -0.49% |
| 2024-06-13 | 24.43 | 25.02 | 24.27 | 24.74 | 16.94 | qfq | 1,433,020 | 35,316,001 | 0.86% |
| 2024-06-12 | 23.82 | 24.63 | 23.69 | 24.53 | 16.79 | qfq | 1,823,300 | 44,359,504 | 2.98% |
| 2024-06-11 | 23.54 | 24.24 | 23.46 | 23.82 | 16.31 | qfq | 2,343,142 | 55,697,399 | -1.45% |
| 2024-06-07 | 23.97 | 24.29 | 23.72 | 24.17 | 16.55 | qfq | 1,332,306 | 31,985,351 | 2.07% |
| 2024-06-06 | 24.49 | 24.79 | 23.54 | 23.68 | 16.21 | qfq | 1,998,472 | 47,811,890 | -4.05% |
| 2024-06-05 | 25.10 | 25.22 | 24.64 | 24.68 | 16.89 | qfq | 1,635,572 | 40,722,736 | -1.59% |
| 2024-06-04 | 24.92 | 25.16 | 24.44 | 25.08 | 17.17 | qfq | 2,542,610 | 63,167,430 | 0.00% |
| 2024-06-03 | 26.87 | 27.08 | 24.79 | 25.08 | 17.17 | qfq | 5,711,836 | 146,478,050 | -6.70% |
| 2024-05-31 | 26.15 | 27.15 | 26.15 | 26.88 | 18.40 | qfq | 2,382,506 | 63,881,383 | 2.17% |
| 2024-05-30 | 26.73 | 27.17 | 26.18 | 26.31 | 18.01 | qfq | 2,228,036 | 59,353,003 | -1.53% |
| 2024-05-29 | 26.41 | 26.97 | 25.81 | 26.72 | 18.29 | qfq | 2,635,936 | 69,821,526 | 0.00% |
| 2024-05-28 | 28.00 | 28.00 | 26.40 | 26.72 | 18.29 | qfq | 5,422,548 | 146,493,651 | -7.29% |
| 2024-05-27 | 29.15 | 29.44 | 28.10 | 28.82 | 19.73 | qfq | 7,845,836 | 225,072,577 | -5.07% |
| 2024-05-24 | 27.60 | 30.36 | 27.40 | 30.36 | 20.78 | qfq | 7,139,136 | 210,694,198 | 10.00% |
| 2024-05-23 | 27.62 | 27.85 | 27.12 | 27.60 | 18.89 | qfq | 1,956,100 | 53,732,131 | -0.97% |
| 2024-05-22 | 27.75 | 28.20 | 27.40 | 27.87 | 19.08 | qfq | 2,165,300 | 60,205,874 | 1.01% |
| 2024-05-21 | 27.36 | 28.11 | 27.03 | 27.59 | 18.89 | qfq | 2,490,170 | 68,327,706 | 0.15% |
| 2024-05-20 | 28.38 | 28.47 | 27.30 | 27.55 | 18.86 | qfq | 3,290,020 | 90,923,457 | -2.75% |
| 2024-05-17 | 27.50 | 28.43 | 27.50 | 28.33 | 19.39 | qfq | 3,238,400 | 91,272,048 | 2.57% |
| 2024-05-16 | 26.91 | 27.96 | 26.78 | 27.62 | 18.91 | qfq | 3,227,606 | 88,587,285 | 1.66% |
| 2024-05-15 | 28.19 | 28.19 | 26.58 | 27.17 | 18.60 | qfq | 3,886,036 | 105,508,412 | -4.09% |
| 2024-05-14 | 29.96 | 29.96 | 27.52 | 28.33 | 19.39 | qfq | 7,061,190 | 199,754,661 | -7.33% |
| 2024-05-13 | 29.69 | 30.77 | 29.17 | 30.57 | 20.93 | qfq | 2,633,500 | 79,211,097 | 2.72% |
| 2024-05-10 | 30.26 | 30.31 | 29.40 | 29.76 | 20.37 | qfq | 1,979,836 | 58,764,854 | -1.49% |
| 2024-05-09 | 29.38 | 31.37 | 29.38 | 30.21 | 20.68 | qfq | 3,273,170 | 99,594,103 | -0.56% |
| 2024-05-08 | 30.00 | 30.51 | 29.41 | 30.38 | 20.80 | qfq | 4,467,250 | 134,150,855 | 0.66% |
| 2024-05-07 | 28.76 | 30.42 | 28.39 | 30.18 | 20.66 | qfq | 6,277,173 | 187,793,646 | 4.32% |
| 2024-05-06 | 26.53 | 28.93 | 26.53 | 28.93 | 19.80 | qfq | 6,498,620 | 181,921,559 | 10.00% |
| 2024-04-30 | 26.93 | 27.68 | 26.28 | 26.30 | 18.00 | qfq | 4,563,940 | 123,163,937 | -2.34% |
| 2024-04-29 | 24.87 | 26.93 | 24.87 | 26.93 | 18.43 | qfq | 3,695,190 | 96,298,912 | 10.01% |
| 2024-04-26 | 24.00 | 24.63 | 24.00 | 24.48 | 16.76 | qfq | 901,136 | 22,042,470 | 0.95% |
| 2024-04-25 | 24.46 | 24.70 | 24.12 | 24.25 | 16.60 | qfq | 1,068,206 | 26,057,521 | -1.82% |
| 2024-04-24 | 23.91 | 25.00 | 23.91 | 24.70 | 16.91 | qfq | 1,893,806 | 46,689,821 | 3.35% |
| 2024-04-23 | 23.84 | 24.03 | 23.64 | 23.90 | 16.36 | qfq | 736,270 | 17,567,859 | 0.42% |
| 2024-04-22 | 23.91 | 24.03 | 23.15 | 23.80 | 16.29 | qfq | 686,690 | 16,300,039 | 0.17% |
| 2024-04-19 | 23.65 | 23.92 | 23.40 | 23.76 | 16.26 | qfq | 938,500 | 22,216,565 | 0.13% |
| 2024-04-18 | 23.41 | 24.10 | 23.21 | 23.73 | 16.24 | qfq | 1,174,470 | 27,877,010 | 0.98% |
| 2024-04-17 | 22.39 | 23.53 | 22.39 | 23.50 | 16.09 | qfq | 1,300,091 | 30,157,361 | 6.38% |
| 2024-04-16 | 23.53 | 23.89 | 22.05 | 22.09 | 15.12 | qfq | 1,519,646 | 34,186,632 | -7.42% |
| 2024-04-15 | 24.80 | 25.13 | 23.40 | 23.86 | 16.33 | qfq | 1,559,126 | 37,618,763 | -3.79% |
| 2024-04-12 | 25.14 | 25.39 | 24.80 | 24.80 | 16.98 | qfq | 1,009,700 | 25,255,869 | -1.27% |
| 2024-04-11 | 24.81 | 25.49 | 24.40 | 25.12 | 17.20 | qfq | 1,279,270 | 32,190,189 | 0.80% |
| 2024-04-10 | 25.44 | 25.47 | 24.65 | 24.92 | 17.06 | qfq | 1,500,365 | 37,471,635 | -2.08% |
| 2024-04-09 | 25.49 | 25.70 | 25.21 | 25.45 | 17.42 | qfq | 1,525,682 | 38,774,239 | -0.74% |
| 2024-04-08 | 25.49 | 26.36 | 25.29 | 25.64 | 17.55 | qfq | 2,662,500 | 68,707,957 | 1.34% |
| 2024-04-03 | 26.00 | 26.26 | 25.06 | 25.30 | 17.32 | qfq | 2,766,535 | 70,358,776 | -4.53% |
| 2024-04-02 | 26.62 | 26.87 | 26.27 | 26.50 | 18.14 | qfq | 2,166,812 | 57,486,011 | -0.45% |
| 2024-04-01 | 25.60 | 26.77 | 25.60 | 26.62 | 18.22 | qfq | 2,450,026 | 64,209,951 | 3.94% |
| 2024-03-29 | 25.39 | 25.96 | 25.25 | 25.61 | 17.53 | qfq | 2,109,800 | 54,008,912 | 1.27% |
| 2024-03-28 | 24.80 | 25.54 | 24.61 | 25.29 | 17.31 | qfq | 2,207,270 | 55,562,435 | 2.97% |
| 2024-03-27 | 25.53 | 25.56 | 24.55 | 24.56 | 16.81 | qfq | 2,629,370 | 65,463,555 | -3.84% |
| 2024-03-26 | 26.02 | 26.43 | 25.26 | 25.54 | 17.48 | qfq | 3,806,830 | 97,989,285 | -3.91% |
| 2024-03-25 | 26.88 | 27.96 | 26.58 | 26.58 | 18.19 | qfq | 5,847,641 | 158,667,317 | -9.96% |
| 2024-03-22 | 30.95 | 34.02 | 29.52 | 29.52 | 20.21 | qfq | 7,535,341 | 236,439,211 | -4.56% |
| 2024-03-21 | 31.83 | 31.83 | 30.01 | 30.93 | 21.17 | qfq | 5,743,879 | 176,000,236 | -0.55% |
| 2024-03-20 | 31.10 | 32.19 | 30.00 | 31.10 | 21.29 | qfq | 6,753,842 | 207,720,900 | 1.53% |
| 2024-03-19 | 29.80 | 30.98 | 29.50 | 30.63 | 20.97 | qfq | 6,528,668 | 196,314,280 | -0.20% |
| 2024-03-18 | 29.91 | 31.49 | 29.41 | 30.69 | 21.01 | qfq | 11,044,693 | 333,034,791 | -2.01% |
| 2024-03-15 | 29.00 | 31.32 | 27.50 | 31.32 | 21.44 | qfq | 11,814,350 | 362,900,433 | 10.01% |
| 2024-03-14 | 27.80 | 29.52 | 27.12 | 28.47 | 19.49 | qfq | 5,066,072 | 142,799,038 | 4.25% |
| 2024-03-13 | 26.09 | 27.67 | 25.82 | 27.31 | 18.69 | qfq | 3,488,048 | 94,450,378 | 4.68% |
| 2024-03-12 | 25.44 | 26.26 | 25.29 | 26.09 | 17.86 | qfq | 2,331,170 | 60,180,068 | 3.04% |
| 2024-03-11 | 25.04 | 25.66 | 24.64 | 25.32 | 17.33 | qfq | 1,541,629 | 38,917,041 | 1.32% |
| 2024-03-08 | 24.97 | 25.28 | 24.57 | 24.99 | 17.11 | qfq | 1,177,000 | 29,228,208 | -0.44% |
| 2024-03-07 | 24.90 | 25.50 | 24.72 | 25.10 | 17.18 | qfq | 1,435,500 | 36,105,398 | 0.76% |
| 2024-03-06 | 24.53 | 25.21 | 24.50 | 24.91 | 17.05 | qfq | 1,031,320 | 25,727,916 | 0.93% |
| 2024-03-05 | 25.21 | 25.56 | 24.55 | 24.68 | 16.89 | qfq | 1,795,260 | 44,890,918 | -3.93% |
| 2024-03-04 | 26.53 | 26.70 | 25.11 | 25.69 | 17.59 | qfq | 2,811,825 | 71,990,368 | -4.07% |
| 2024-03-01 | 25.10 | 27.50 | 25.00 | 26.78 | 18.33 | qfq | 4,395,934 | 117,415,968 | 7.12% |
| 2024-02-29 | 23.30 | 25.31 | 23.26 | 25.00 | 17.11 | qfq | 1,786,540 | 43,818,935 | 3.82% |
| 2024-02-28 | 25.92 | 26.41 | 24.05 | 24.08 | 16.48 | qfq | 2,580,140 | 65,473,641 | -8.06% |
| 2024-02-27 | 25.75 | 26.50 | 25.09 | 26.19 | 17.93 | qfq | 2,417,219 | 62,678,870 | 0.73% |
| 2024-02-26 | 23.79 | 26.10 | 23.76 | 26.00 | 17.80 | qfq | 2,685,318 | 67,432,238 | 9.57% |
| 2024-02-23 | 23.36 | 23.84 | 23.28 | 23.73 | 16.24 | qfq | 1,232,400 | 29,022,308 | 2.24% |
| 2024-02-22 | 23.20 | 23.21 | 22.65 | 23.21 | 15.89 | qfq | 997,100 | 22,953,882 | 1.71% |
| 2024-02-21 | 22.50 | 23.58 | 22.32 | 22.82 | 15.62 | qfq | 1,433,080 | 33,194,131 | 1.42% |
| 2024-02-20 | 21.85 | 22.50 | 21.48 | 22.50 | 15.40 | qfq | 1,204,850 | 26,681,602 | 2.79% |
| 2024-02-19 | 21.13 | 22.29 | 21.11 | 21.89 | 14.98 | qfq | 1,304,163 | 28,414,474 | 3.60% |
| 2024-02-08 | 19.15 | 21.34 | 19.15 | 21.13 | 14.46 | qfq | 1,319,391 | 27,031,103 | 8.92% |
| 2024-02-07 | 19.98 | 20.55 | 19.32 | 19.40 | 13.28 | qfq | 1,026,543 | 20,458,450 | -2.90% |
| 2024-02-06 | 19.45 | 20.56 | 18.00 | 19.98 | 13.68 | qfq | 1,182,000 | 22,811,463 | 2.51% |
| 2024-02-05 | 20.97 | 20.97 | 19.49 | 19.49 | 13.34 | qfq | 1,371,864 | 27,269,037 | -9.98% |
| 2024-02-02 | 22.63 | 22.95 | 20.71 | 21.65 | 14.82 | qfq | 1,003,266 | 21,911,536 | -4.33% |
| 2024-02-01 | 22.70 | 23.12 | 22.30 | 22.63 | 15.49 | qfq | 1,029,520 | 23,344,122 | -1.31% |
| 2024-01-31 | 25.00 | 25.00 | 22.87 | 22.93 | 15.70 | qfq | 957,700 | 22,616,355 | -6.48% |
| 2024-01-30 | 25.92 | 25.92 | 24.51 | 24.52 | 16.78 | qfq | 780,570 | 19,572,864 | -4.52% |
| 2024-01-29 | 26.17 | 26.42 | 25.42 | 25.68 | 17.58 | qfq | 579,570 | 14,960,666 | -1.98% |
| 2024-01-26 | 26.43 | 26.70 | 26.06 | 26.20 | 17.93 | qfq | 1,006,030 | 26,504,948 | -1.21% |
| 2024-01-25 | 25.99 | 26.52 | 25.70 | 26.52 | 18.15 | qfq | 1,061,328 | 27,841,369 | 2.20% |
| 2024-01-24 | 25.68 | 26.11 | 25.05 | 25.95 | 17.76 | qfq | 648,026 | 16,642,494 | 0.78% |
| 2024-01-23 | 25.89 | 26.13 | 25.36 | 25.75 | 17.63 | qfq | 541,200 | 13,935,172 | -0.66% |
| 2024-01-22 | 27.64 | 27.64 | 25.70 | 25.92 | 17.74 | qfq | 770,190 | 20,462,899 | -5.09% |
| 2024-01-19 | 27.86 | 27.86 | 27.17 | 27.31 | 18.69 | qfq | 514,800 | 14,155,407 | -0.94% |
| 2024-01-18 | 27.22 | 27.67 | 26.81 | 27.57 | 18.87 | qfq | 712,292 | 19,411,993 | 0.18% |
| 2024-01-17 | 28.38 | 28.60 | 27.52 | 27.52 | 18.84 | qfq | 820,670 | 23,051,123 | -3.40% |
| 2024-01-16 | 28.65 | 28.80 | 28.12 | 28.49 | 19.50 | qfq | 653,900 | 18,589,235 | -0.73% |
| 2024-01-15 | 29.00 | 29.00 | 28.55 | 28.70 | 19.65 | qfq | 490,700 | 14,127,931 | 0.03% |
| 2024-01-12 | 29.15 | 29.29 | 28.66 | 28.69 | 19.64 | qfq | 756,000 | 21,892,909 | -1.17% |
| 2024-01-11 | 28.65 | 29.07 | 28.55 | 29.03 | 19.87 | qfq | 651,120 | 18,788,268 | 1.33% |
| 2024-01-10 | 29.12 | 29.15 | 28.62 | 28.65 | 19.61 | qfq | 923,800 | 26,608,469 | -2.32% |
| 2024-01-09 | 29.90 | 30.00 | 29.12 | 29.33 | 20.08 | qfq | 1,499,100 | 44,339,219 | -2.95% |
| 2024-01-08 | 29.64 | 30.99 | 29.31 | 30.22 | 20.69 | qfq | 1,874,343 | 56,709,431 | 1.96% |
| 2024-01-05 | 29.88 | 30.13 | 29.38 | 29.64 | 20.29 | qfq | 933,900 | 27,801,439 | 0.00% |
| 2024-01-04 | 29.74 | 29.98 | 29.51 | 29.64 | 20.29 | qfq | 822,842 | 24,473,435 | -0.47% |
| 2024-01-03 | 29.60 | 29.90 | 29.17 | 29.78 | 20.39 | qfq | 1,045,900 | 30,799,978 | 0.54% |
| 2024-01-02 | 29.29 | 29.99 | 29.28 | 29.62 | 20.28 | qfq | 1,370,320 | 40,749,610 | 1.16% |
| 2023-12-29 | 28.97 | 29.38 | 28.91 | 29.28 | 20.04 | qfq | 1,160,053 | 33,862,403 | 0.97% |
| 2023-12-28 | 28.53 | 29.17 | 28.30 | 29.00 | 19.85 | qfq | 1,211,170 | 35,017,814 | 1.72% |
| 2023-12-27 | 28.58 | 28.81 | 28.28 | 28.51 | 19.52 | qfq | 768,820 | 21,899,564 | -0.24% |
| 2023-12-26 | 29.50 | 29.50 | 28.56 | 28.58 | 19.56 | qfq | 991,440 | 28,499,119 | -2.49% |
| 2023-12-25 | 29.53 | 29.85 | 29.15 | 29.31 | 20.06 | qfq | 759,720 | 22,383,033 | -0.75% |
| 2023-12-22 | 29.88 | 30.18 | 29.52 | 29.53 | 20.21 | qfq | 853,300 | 25,445,796 | -1.47% |
| 2023-12-21 | 29.80 | 30.06 | 29.14 | 29.97 | 20.52 | qfq | 1,042,600 | 30,855,568 | 0.17% |
| 2023-12-20 | 30.31 | 30.50 | 29.89 | 29.92 | 20.48 | qfq | 699,400 | 21,143,863 | -1.29% |
| 2023-12-19 | 30.30 | 30.33 | 29.80 | 30.31 | 20.75 | qfq | 512,070 | 15,452,198 | 0.46% |
| 2023-12-18 | 30.39 | 30.53 | 30.04 | 30.17 | 20.65 | qfq | 884,736 | 26,812,724 | -0.63% |
| 2023-12-15 | 30.90 | 30.90 | 30.31 | 30.36 | 20.78 | qfq | 915,920 | 27,942,736 | -1.33% |
| 2023-12-14 | 31.40 | 31.54 | 30.54 | 30.77 | 21.06 | qfq | 1,217,292 | 37,644,536 | -1.60% |
| 2023-12-13 | 31.55 | 31.84 | 31.16 | 31.27 | 21.41 | qfq | 1,221,420 | 38,400,400 | -0.57% |
| 2023-12-12 | 31.35 | 31.57 | 31.18 | 31.45 | 21.53 | qfq | 1,070,820 | 33,583,306 | -0.22% |
| 2023-12-11 | 31.00 | 31.73 | 30.75 | 31.52 | 21.58 | qfq | 1,102,200 | 34,557,355 | 1.09% |
| 2023-12-08 | 31.75 | 31.93 | 31.08 | 31.18 | 21.34 | qfq | 1,463,090 | 45,969,451 | -1.80% |
| 2023-12-07 | 31.90 | 31.92 | 31.40 | 31.75 | 21.73 | qfq | 1,422,100 | 45,057,452 | -0.94% |
| 2023-12-06 | 32.89 | 33.29 | 31.86 | 32.05 | 21.94 | qfq | 2,623,140 | 84,962,265 | -2.35% |
| 2023-12-05 | 33.74 | 33.74 | 32.70 | 32.82 | 22.47 | qfq | 2,991,140 | 98,964,782 | -2.78% |
| 2023-12-04 | 34.30 | 34.98 | 33.72 | 33.76 | 23.11 | qfq | 3,547,261 | 121,630,295 | -1.57% |
| 2023-12-01 | 34.00 | 35.17 | 33.03 | 34.30 | 23.48 | qfq | 5,046,961 | 172,677,887 | 1.78% |
| 2023-11-30 | 33.50 | 34.00 | 33.11 | 33.70 | 23.07 | qfq | 3,211,920 | 108,002,311 | 0.69% |
| 2023-11-29 | 34.00 | 34.28 | 33.24 | 33.47 | 22.91 | qfq | 2,686,800 | 90,731,246 | -1.01% |
| 2023-11-28 | 32.78 | 33.83 | 32.78 | 33.81 | 23.14 | qfq | 3,483,190 | 116,782,007 | 2.83% |
| 2023-11-27 | 32.81 | 33.21 | 32.11 | 32.88 | 22.51 | qfq | 2,122,045 | 69,291,139 | 0.70% |
| 2023-11-24 | 33.60 | 33.69 | 32.50 | 32.65 | 22.35 | qfq | 2,922,590 | 96,236,237 | -3.63% |
| 2023-11-23 | 32.50 | 34.09 | 32.50 | 33.88 | 23.19 | qfq | 4,674,900 | 156,734,845 | 4.25% |
| 2023-11-22 | 33.30 | 33.48 | 32.48 | 32.50 | 22.25 | qfq | 2,231,700 | 73,458,447 | -2.26% |
| 2023-11-21 | 33.50 | 33.58 | 32.88 | 33.25 | 22.76 | qfq | 2,291,870 | 76,138,232 | -0.63% |
| 2023-11-20 | 33.64 | 33.66 | 33.11 | 33.46 | 22.90 | qfq | 3,053,900 | 101,924,271 | -1.41% |
| 2023-11-17 | 33.02 | 33.99 | 33.01 | 33.94 | 23.23 | qfq | 3,622,170 | 121,618,289 | 1.62% |
| 2023-11-16 | 33.84 | 34.13 | 33.21 | 33.40 | 22.86 | qfq | 4,135,291 | 138,695,415 | 0.03% |
| 2023-11-15 | 32.97 | 33.68 | 32.54 | 33.39 | 22.86 | qfq | 3,320,872 | 109,862,151 | 1.37% |
| 2023-11-14 | 33.39 | 33.47 | 32.40 | 32.94 | 22.55 | qfq | 2,696,653 | 88,363,015 | 0.61% |
| 2023-11-13 | 31.46 | 33.91 | 31.22 | 32.74 | 22.41 | qfq | 4,299,966 | 140,511,525 | 4.30% |
| 2023-11-10 | 31.95 | 32.35 | 31.28 | 31.39 | 21.49 | qfq | 1,726,200 | 54,684,398 | -1.69% |
| 2023-11-09 | 32.60 | 32.60 | 31.67 | 31.93 | 21.86 | qfq | 2,143,899 | 68,643,082 | -2.06% |
| 2023-11-08 | 32.26 | 32.72 | 31.70 | 32.60 | 22.32 | qfq | 2,881,052 | 92,818,520 | 0.80% |
| 2023-11-07 | 32.88 | 32.97 | 32.31 | 32.34 | 22.14 | qfq | 2,398,000 | 77,930,554 | -1.10% |
| 2023-11-06 | 32.50 | 32.71 | 32.30 | 32.70 | 22.38 | qfq | 2,978,300 | 97,031,435 | 0.96% |
| 2023-11-03 | 31.95 | 32.53 | 31.73 | 32.39 | 22.17 | qfq | 2,113,670 | 68,295,421 | 2.11% |
| 2023-11-02 | 32.37 | 32.48 | 31.66 | 31.72 | 21.71 | qfq | 1,903,900 | 60,937,461 | -2.16% |
| 2023-11-01 | 31.74 | 32.73 | 31.57 | 32.42 | 22.19 | qfq | 3,004,080 | 97,271,630 | 1.85% |
| 2023-10-31 | 32.10 | 32.50 | 31.45 | 31.83 | 21.79 | qfq | 2,011,100 | 63,992,760 | -1.52% |
| 2023-10-30 | 32.38 | 32.55 | 31.61 | 32.32 | 22.12 | qfq | 2,373,900 | 76,272,633 | 0.53% |
| 2023-10-27 | 32.20 | 32.96 | 31.80 | 32.15 | 22.01 | qfq | 3,721,900 | 120,920,164 | -0.46% |
| 2023-10-26 | 31.31 | 32.45 | 30.85 | 32.30 | 22.11 | qfq | 2,651,220 | 84,359,073 | 2.41% |
| 2023-10-25 | 31.22 | 31.63 | 30.70 | 31.54 | 21.59 | qfq | 2,016,740 | 63,183,650 | 1.84% |
| 2023-10-24 | 29.31 | 31.30 | 29.31 | 30.97 | 21.20 | qfq | 2,911,346 | 89,230,027 | 5.77% |
| 2023-10-23 | 30.88 | 30.91 | 29.02 | 29.28 | 20.04 | qfq | 2,509,490 | 74,400,486 | -5.27% |
| 2023-10-20 | 30.81 | 31.89 | 30.70 | 30.91 | 21.16 | qfq | 1,792,912 | 55,739,467 | -0.26% |
| 2023-10-19 | 31.74 | 31.89 | 30.92 | 30.99 | 21.21 | qfq | 2,562,410 | 80,166,615 | -3.16% |
| 2023-10-18 | 32.38 | 32.68 | 31.70 | 32.00 | 21.90 | qfq | 2,708,300 | 87,342,216 | -1.23% |
| 2023-10-17 | 32.98 | 32.98 | 32.07 | 32.40 | 22.18 | qfq | 2,878,140 | 93,062,933 | -1.52% |
| 2023-10-16 | 32.22 | 33.16 | 31.97 | 32.90 | 22.52 | qfq | 5,497,360 | 179,785,951 | 2.75% |
| 2023-10-13 | 31.00 | 32.47 | 30.87 | 32.02 | 21.92 | qfq | 3,778,800 | 120,569,193 | 2.33% |
| 2023-10-12 | 30.99 | 31.64 | 30.99 | 31.29 | 21.42 | qfq | 2,154,820 | 67,432,217 | 1.03% |
| 2023-10-11 | 31.65 | 31.65 | 30.65 | 30.97 | 21.20 | qfq | 2,340,710 | 72,506,715 | -1.43% |
| 2023-10-10 | 31.88 | 31.95 | 31.14 | 31.42 | 21.51 | qfq | 2,217,742 | 69,664,031 | -1.29% |
| 2023-10-09 | 30.98 | 31.87 | 30.93 | 31.83 | 21.79 | qfq | 3,149,070 | 99,426,284 | 2.91% |
| 2023-09-28 | 30.25 | 31.08 | 30.13 | 30.93 | 21.17 | qfq | 2,556,200 | 78,937,512 | 2.15% |
| 2023-09-27 | 30.63 | 31.08 | 30.23 | 30.28 | 20.73 | qfq | 2,253,228 | 69,162,220 | -1.27% |
| 2023-09-26 | 30.58 | 30.97 | 30.30 | 30.67 | 20.99 | qfq | 1,786,940 | 54,802,634 | -0.16% |
| 2023-09-25 | 30.50 | 30.98 | 30.28 | 30.72 | 21.03 | qfq | 2,340,720 | 72,026,823 | 0.72% |
| 2023-09-22 | 29.90 | 30.66 | 29.77 | 30.50 | 20.88 | qfq | 2,360,821 | 71,565,442 | 1.57% |
| 2023-09-21 | 31.29 | 31.29 | 30.00 | 30.03 | 20.56 | qfq | 3,174,428 | 96,645,629 | -3.50% |
| 2023-09-20 | 31.60 | 32.03 | 30.70 | 31.12 | 21.30 | qfq | 3,518,719 | 109,913,945 | -2.17% |
| 2023-09-19 | 32.44 | 32.68 | 31.62 | 31.81 | 21.77 | qfq | 3,439,317 | 110,353,768 | -3.11% |
| 2023-09-18 | 31.52 | 33.29 | 31.43 | 32.83 | 22.47 | qfq | 5,078,075 | 165,761,159 | 1.89% |
| 2023-09-15 | 31.58 | 33.76 | 30.20 | 32.22 | 22.06 | qfq | 5,405,281 | 172,393,343 | 1.96% |
| 2023-09-14 | 32.72 | 32.74 | 31.21 | 31.60 | 21.63 | qfq | 5,074,987 | 161,539,035 | -5.08% |
| 2023-09-13 | 33.59 | 33.69 | 32.70 | 33.29 | 22.79 | qfq | 5,647,515 | 187,217,881 | -3.56% |
| 2023-09-12 | 34.02 | 35.49 | 33.30 | 34.52 | 23.63 | qfq | 10,015,545 | 346,485,955 | 0.73% |
| 2023-09-11 | 33.10 | 35.57 | 32.28 | 34.27 | 23.46 | qfq | 8,602,991 | 291,175,237 | 3.16% |
| 2023-09-08 | 33.45 | 34.39 | 32.96 | 33.22 | 22.74 | qfq | 6,615,566 | 221,277,854 | 1.16% |
| 2023-09-07 | 35.60 | 35.70 | 32.80 | 32.84 | 22.48 | qfq | 10,145,887 | 343,019,179 | -5.47% |
| 2023-09-06 | 31.97 | 34.74 | 31.58 | 34.74 | 23.78 | qfq | 5,520,861 | 188,205,269 | 10.01% |
| 2023-09-05 | 32.63 | 32.70 | 31.38 | 31.58 | 21.62 | qfq | 5,438,655 | 173,095,824 | -3.78% |
| 2023-09-04 | 32.85 | 33.15 | 31.90 | 32.82 | 22.47 | qfq | 6,074,632 | 197,793,117 | -1.03% |
| 2023-09-01 | 32.49 | 34.51 | 31.96 | 33.16 | 22.70 | qfq | 9,183,803 | 303,782,619 | 1.91% |
| 2023-08-31 | 31.75 | 33.99 | 31.75 | 32.54 | 22.27 | qfq | 9,140,097 | 299,049,417 | -0.40% |
| 2023-08-30 | 34.97 | 36.65 | 32.40 | 32.67 | 22.36 | qfq | 16,525,419 | 568,185,755 | -3.51% |
| 2023-08-29 | 30.63 | 33.86 | 30.21 | 33.86 | 23.18 | qfq | 10,599,222 | 343,035,790 | 10.01% |
| 2023-08-28 | 29.51 | 30.78 | 28.12 | 30.78 | 21.07 | qfq | 6,821,666 | 205,497,992 | 10.01% |
| 2023-08-25 | 30.73 | 30.73 | 27.98 | 27.98 | 19.15 | qfq | 4,396,800 | 129,032,710 | -10.00% |
| 2023-08-24 | 30.90 | 31.13 | 29.92 | 31.09 | 21.28 | qfq | 4,577,740 | 139,539,848 | -1.49% |
| 2023-08-23 | 30.82 | 32.34 | 30.66 | 31.56 | 21.60 | qfq | 6,790,449 | 214,977,709 | 1.68% |
| 2023-08-22 | 31.16 | 31.18 | 30.30 | 31.04 | 21.25 | qfq | 3,429,433 | 105,356,978 | -0.67% |
| 2023-08-21 | 31.16 | 31.53 | 30.52 | 31.25 | 21.39 | qfq | 4,843,562 | 150,034,471 | -1.70% |
| 2023-08-18 | 30.68 | 32.44 | 30.52 | 31.79 | 21.76 | qfq | 7,349,040 | 230,972,675 | 3.08% |
| 2023-08-17 | 30.12 | 31.73 | 29.98 | 30.84 | 21.11 | qfq | 5,466,416 | 168,256,515 | 1.95% |
| 2023-08-16 | 31.00 | 31.00 | 29.90 | 30.25 | 20.71 | qfq | 5,169,742 | 156,575,439 | -2.83% |
| 2023-08-15 | 28.48 | 31.13 | 28.29 | 31.13 | 21.31 | qfq | 4,959,565 | 149,425,372 | 10.00% |
| 2023-08-14 | 28.33 | 28.37 | 27.80 | 28.30 | 19.37 | qfq | 935,700 | 26,245,360 | -0.25% |
| 2023-08-11 | 28.61 | 28.99 | 28.37 | 28.37 | 19.42 | qfq | 1,477,970 | 42,380,051 | -0.18% |
| 2023-08-10 | 28.30 | 28.50 | 28.18 | 28.42 | 19.45 | qfq | 678,817 | 19,292,740 | 0.46% |
| 2023-08-09 | 28.65 | 28.70 | 28.17 | 28.29 | 19.37 | qfq | 969,600 | 27,502,989 | -1.77% |
| 2023-08-08 | 28.64 | 28.88 | 28.52 | 28.80 | 19.71 | qfq | 892,964 | 25,652,658 | 0.84% |
| 2023-08-07 | 28.82 | 28.82 | 28.41 | 28.56 | 19.55 | qfq | 1,232,927 | 35,245,922 | -0.94% |
| 2023-08-04 | 29.63 | 29.83 | 28.80 | 28.83 | 19.74 | qfq | 2,404,105 | 70,183,933 | -2.90% |
| 2023-08-03 | 29.87 | 30.02 | 29.68 | 29.69 | 20.32 | qfq | 1,115,840 | 33,219,314 | -1.36% |
| 2023-08-02 | 29.83 | 30.27 | 29.70 | 30.10 | 20.60 | qfq | 1,351,056 | 40,452,859 | 0.17% |
| 2023-08-01 | 30.19 | 30.56 | 29.82 | 30.05 | 20.57 | qfq | 1,412,403 | 42,489,124 | -0.96% |
| 2023-07-31 | 30.81 | 30.88 | 30.22 | 30.34 | 20.77 | qfq | 1,846,887 | 56,349,887 | -0.75% |
| 2023-07-28 | 29.85 | 30.80 | 29.50 | 30.57 | 20.93 | qfq | 2,563,608 | 77,729,544 | 1.29% |
| 2023-07-27 | 30.34 | 30.83 | 30.18 | 30.18 | 20.66 | qfq | 2,576,307 | 78,626,286 | 1.21% |
| 2023-07-26 | 30.32 | 30.32 | 29.57 | 29.82 | 20.41 | qfq | 1,781,060 | 53,247,871 | -2.04% |
| 2023-07-25 | 30.10 | 30.56 | 29.76 | 30.44 | 20.84 | qfq | 2,445,710 | 74,020,678 | 2.80% |
| 2023-07-24 | 29.53 | 29.71 | 29.22 | 29.61 | 20.27 | qfq | 1,009,461 | 29,781,200 | 0.27% |
| 2023-07-21 | 29.35 | 29.72 | 29.33 | 29.53 | 20.21 | qfq | 1,258,534 | 37,141,612 | 0.07% |
| 2023-07-20 | 30.38 | 30.55 | 29.44 | 29.51 | 20.20 | qfq | 2,469,706 | 73,730,114 | -2.83% |
| 2023-07-19 | 30.68 | 30.68 | 30.03 | 30.37 | 20.79 | qfq | 2,291,470 | 69,391,546 | -1.65% |
| 2023-07-18 | 30.50 | 31.10 | 30.15 | 30.88 | 21.14 | qfq | 2,951,307 | 90,566,132 | 1.38% |
| 2023-07-17 | 32.00 | 32.00 | 30.00 | 30.46 | 20.85 | qfq | 4,845,205 | 149,060,868 | -5.67% |