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
汇得科技603192.SH
最近收盘价19.532026-07-17
最近交易日2026-07-17
成交量（股）4,225,800
成交额（元）84,770,741
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-08 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | cash_dividend | 0.375 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | 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 | 20.62 | 20.93 | 19.47 | 19.53 | 19.53 | qfq | 4,225,800 | 84,770,741 | -6.24% |
| 2026-07-16 | 20.88 | 21.85 | 20.56 | 20.83 | 20.83 | qfq | 6,422,159 | 135,879,857 | 1.76% |
| 2026-07-15 | 18.35 | 20.47 | 18.30 | 20.47 | 20.47 | qfq | 3,880,670 | 76,134,234 | 9.99% |
| 2026-07-14 | 17.86 | 19.00 | 17.62 | 18.61 | 18.61 | qfq | 3,326,968 | 61,562,433 | 4.79% |
| 2026-07-13 | 17.05 | 17.94 | 17.05 | 17.76 | 17.76 | qfq | 2,169,400 | 38,284,776 | 2.01% |
| 2026-07-10 | 16.96 | 18.17 | 16.93 | 17.41 | 17.41 | qfq | 2,160,601 | 38,241,959 | 2.77% |
| 2026-07-09 | 17.50 | 17.65 | 16.58 | 16.94 | 16.94 | qfq | 2,091,401 | 35,386,501 | -3.53% |
| 2026-07-08 | 17.55 | 18.25 | 17.11 | 17.56 | 17.56 | qfq | 1,956,000 | 34,722,207 | 0.11% |
| 2026-07-07 | 17.84 | 17.93 | 17.37 | 17.54 | 17.54 | qfq | 1,112,900 | 19,562,766 | -1.74% |
| 2026-07-06 | 18.00 | 18.32 | 17.85 | 17.85 | 17.85 | qfq | 989,500 | 17,854,372 | -0.89% |
| 2026-07-03 | 17.70 | 18.45 | 17.53 | 18.01 | 18.01 | qfq | 1,982,290 | 35,811,444 | 1.98% |
| 2026-07-02 | 17.45 | 18.88 | 17.21 | 17.66 | 17.66 | qfq | 2,187,500 | 39,362,655 | 2.61% |
| 2026-07-01 | 16.98 | 17.44 | 16.70 | 17.21 | 17.21 | qfq | 1,170,689 | 20,032,517 | 1.59% |
| 2026-06-30 | 16.60 | 17.20 | 16.50 | 16.94 | 16.94 | qfq | 1,467,499 | 24,864,194 | 1.01% |
| 2026-06-29 | 16.82 | 16.99 | 16.37 | 16.77 | 16.77 | qfq | 1,423,271 | 23,678,258 | -0.12% |
| 2026-06-26 | 17.22 | 17.46 | 16.71 | 16.79 | 16.79 | qfq | 1,153,230 | 19,483,594 | -3.28% |
| 2026-06-25 | 17.95 | 17.95 | 17.22 | 17.36 | 17.36 | qfq | 1,150,400 | 20,062,593 | -2.31% |
| 2026-06-24 | 18.49 | 18.49 | 17.60 | 17.77 | 17.77 | qfq | 1,302,900 | 23,296,719 | -3.06% |
| 2026-06-23 | 18.28 | 18.59 | 18.15 | 18.33 | 18.33 | qfq | 1,267,400 | 23,288,603 | 0.27% |
| 2026-06-22 | 17.86 | 18.34 | 17.21 | 18.28 | 18.28 | qfq | 1,568,131 | 27,840,726 | 2.24% |
| 2026-06-18 | 18.17 | 18.17 | 17.70 | 17.88 | 17.88 | qfq | 1,364,500 | 24,414,228 | -1.92% |
| 2026-06-17 | 19.08 | 19.09 | 18.22 | 18.23 | 18.23 | qfq | 1,630,030 | 30,091,927 | -4.45% |
| 2026-06-16 | 19.10 | 19.38 | 18.80 | 19.08 | 19.08 | qfq | 1,550,500 | 29,617,610 | -0.63% |
| 2026-06-15 | 19.06 | 19.40 | 19.05 | 19.20 | 19.20 | qfq | 889,300 | 17,104,758 | 0.79% |
| 2026-06-12 | 18.85 | 19.09 | 18.63 | 19.05 | 19.05 | qfq | 1,124,200 | 21,306,180 | 1.49% |
| 2026-06-11 | 18.99 | 19.07 | 18.42 | 18.77 | 18.77 | qfq | 906,700 | 16,925,067 | -1.26% |
| 2026-06-10 | 19.20 | 19.21 | 18.75 | 19.01 | 19.01 | qfq | 750,000 | 14,201,705 | -0.99% |
| 2026-06-09 | 19.09 | 19.39 | 18.97 | 19.20 | 19.20 | qfq | 759,200 | 14,540,393 | 0.84% |
| 2026-06-08 | 19.60 | 19.65 | 18.70 | 19.04 | 19.04 | qfq | 989,130 | 19,015,006 | -4.18% |
| 2026-06-05 | 19.49 | 20.08 | 19.10 | 19.87 | 19.62 | qfq | 1,069,720 | 21,088,985 | 1.90% |
| 2026-06-04 | 19.84 | 19.85 | 19.30 | 19.50 | 19.25 | qfq | 787,900 | 15,362,291 | -1.71% |
| 2026-06-03 | 20.12 | 20.26 | 19.61 | 19.84 | 19.59 | qfq | 1,040,900 | 20,769,295 | -1.44% |
| 2026-06-02 | 20.67 | 20.67 | 19.87 | 20.13 | 19.88 | qfq | 1,060,300 | 21,305,838 | -1.85% |
| 2026-06-01 | 19.77 | 20.73 | 19.59 | 20.51 | 20.25 | qfq | 1,637,900 | 33,300,537 | 3.80% |
| 2026-05-29 | 20.38 | 20.39 | 19.61 | 19.76 | 19.51 | qfq | 1,427,020 | 28,393,954 | -3.04% |
| 2026-05-28 | 20.26 | 20.55 | 19.95 | 20.38 | 20.12 | qfq | 1,052,830 | 21,334,514 | -0.44% |
| 2026-05-27 | 20.80 | 20.82 | 20.13 | 20.47 | 20.21 | qfq | 1,388,030 | 28,314,636 | -1.49% |
| 2026-05-26 | 21.06 | 21.06 | 20.53 | 20.78 | 20.52 | qfq | 1,024,000 | 21,224,276 | -1.38% |
| 2026-05-25 | 22.00 | 22.00 | 21.04 | 21.07 | 20.80 | qfq | 1,209,300 | 25,760,287 | -3.08% |
| 2026-05-22 | 21.40 | 21.87 | 21.10 | 21.74 | 21.47 | qfq | 1,080,400 | 23,303,789 | 2.31% |
| 2026-05-21 | 21.95 | 22.28 | 21.02 | 21.25 | 20.98 | qfq | 1,324,290 | 28,768,785 | -3.19% |
| 2026-05-20 | 22.04 | 22.13 | 21.83 | 21.95 | 21.67 | qfq | 758,540 | 16,654,705 | -1.08% |
| 2026-05-19 | 22.33 | 22.44 | 21.96 | 22.19 | 21.91 | qfq | 799,100 | 17,728,079 | -0.27% |
| 2026-05-18 | 22.30 | 22.36 | 21.78 | 22.25 | 21.97 | qfq | 1,761,600 | 38,846,924 | -1.29% |
| 2026-05-15 | 22.59 | 22.99 | 22.42 | 22.54 | 22.26 | qfq | 1,300,200 | 29,544,008 | -0.22% |
| 2026-05-14 | 22.76 | 22.85 | 22.32 | 22.59 | 22.31 | qfq | 1,277,300 | 28,849,035 | -0.53% |
| 2026-05-13 | 23.13 | 23.22 | 22.68 | 22.71 | 22.42 | qfq | 1,181,100 | 26,892,978 | -0.87% |
| 2026-05-12 | 23.60 | 23.60 | 22.91 | 22.91 | 22.62 | qfq | 1,296,900 | 29,978,662 | -2.43% |
| 2026-05-11 | 23.61 | 23.79 | 23.17 | 23.48 | 23.18 | qfq | 1,472,120 | 34,370,087 | -0.55% |
| 2026-05-08 | 23.01 | 23.75 | 22.80 | 23.61 | 23.31 | qfq | 1,759,959 | 41,158,664 | 2.65% |
| 2026-05-07 | 22.85 | 23.12 | 22.66 | 23.00 | 22.71 | qfq | 1,179,000 | 27,064,108 | 0.66% |
| 2026-05-06 | 22.72 | 23.10 | 22.54 | 22.85 | 22.56 | qfq | 1,420,139 | 32,476,471 | 0.57% |
| 2026-04-30 | 23.50 | 23.56 | 22.23 | 22.72 | 22.43 | qfq | 3,421,789 | 77,529,689 | -4.26% |
| 2026-04-29 | 23.50 | 24.07 | 23.50 | 23.73 | 23.43 | qfq | 1,032,010 | 24,628,609 | 0.34% |
| 2026-04-28 | 24.24 | 24.24 | 23.55 | 23.65 | 23.35 | qfq | 1,154,450 | 27,501,109 | -1.95% |
| 2026-04-27 | 23.72 | 24.17 | 23.31 | 24.12 | 23.82 | qfq | 1,317,500 | 31,340,107 | 1.73% |
| 2026-04-24 | 23.53 | 23.82 | 23.33 | 23.71 | 23.41 | qfq | 1,026,911 | 24,198,666 | 0.76% |
| 2026-04-23 | 24.28 | 24.29 | 23.45 | 23.53 | 23.23 | qfq | 1,197,620 | 28,318,858 | -2.28% |
| 2026-04-22 | 23.95 | 24.16 | 23.62 | 24.08 | 23.78 | qfq | 895,600 | 21,504,197 | 0.38% |
| 2026-04-21 | 24.00 | 24.03 | 23.73 | 23.99 | 23.69 | qfq | 920,100 | 21,968,626 | 0.08% |
| 2026-04-20 | 23.87 | 24.04 | 23.75 | 23.97 | 23.67 | qfq | 779,000 | 18,624,057 | 0.38% |
| 2026-04-17 | 24.25 | 24.25 | 23.81 | 23.88 | 23.58 | qfq | 854,200 | 20,402,769 | -1.16% |
| 2026-04-16 | 23.77 | 24.20 | 23.67 | 24.16 | 23.86 | qfq | 1,264,220 | 30,330,482 | 1.98% |
| 2026-04-15 | 24.03 | 24.14 | 23.68 | 23.69 | 23.39 | qfq | 1,002,100 | 23,867,139 | -1.37% |
| 2026-04-14 | 24.25 | 24.55 | 23.82 | 24.02 | 23.72 | qfq | 1,158,391 | 27,831,953 | -0.95% |
| 2026-04-13 | 24.29 | 24.29 | 23.86 | 24.25 | 23.94 | qfq | 945,250 | 22,743,629 | -0.16% |
| 2026-04-10 | 24.11 | 24.43 | 24.11 | 24.29 | 23.98 | qfq | 978,950 | 23,802,437 | 1.00% |
| 2026-04-09 | 24.29 | 24.44 | 23.95 | 24.05 | 23.75 | qfq | 987,000 | 23,820,971 | -1.39% |
| 2026-04-08 | 24.53 | 24.53 | 24.05 | 24.39 | 24.08 | qfq | 1,306,020 | 31,728,137 | 1.41% |
| 2026-04-07 | 23.35 | 24.13 | 23.35 | 24.05 | 23.75 | qfq | 1,259,400 | 30,055,872 | 2.30% |
| 2026-04-03 | 23.49 | 23.90 | 23.39 | 23.51 | 23.21 | qfq | 956,160 | 22,579,510 | -0.76% |
| 2026-04-02 | 24.06 | 24.15 | 23.48 | 23.69 | 23.39 | qfq | 1,039,780 | 24,742,700 | -1.04% |
| 2026-04-01 | 23.49 | 24.22 | 23.49 | 23.94 | 23.64 | qfq | 1,714,651 | 40,948,670 | 3.10% |
| 2026-03-31 | 23.49 | 23.81 | 23.22 | 23.22 | 22.93 | qfq | 935,700 | 22,012,777 | -1.40% |
| 2026-03-30 | 23.34 | 23.55 | 23.01 | 23.55 | 23.25 | qfq | 905,720 | 21,164,743 | 0.60% |
| 2026-03-27 | 22.90 | 23.44 | 22.73 | 23.41 | 23.12 | qfq | 920,200 | 21,367,991 | 1.43% |
| 2026-03-26 | 23.35 | 23.66 | 22.90 | 23.08 | 22.79 | qfq | 1,044,800 | 24,224,997 | -1.16% |
| 2026-03-25 | 23.13 | 23.43 | 22.98 | 23.35 | 23.06 | qfq | 1,218,950 | 28,391,473 | 0.95% |
| 2026-03-24 | 22.57 | 23.16 | 22.11 | 23.13 | 22.84 | qfq | 1,852,650 | 41,996,350 | 4.19% |
| 2026-03-23 | 22.80 | 23.29 | 22.11 | 22.20 | 21.92 | qfq | 2,129,600 | 48,334,518 | -4.68% |
| 2026-03-20 | 23.86 | 24.11 | 23.29 | 23.29 | 23.00 | qfq | 1,452,030 | 34,401,116 | -2.55% |
| 2026-03-19 | 24.10 | 24.54 | 23.73 | 23.90 | 23.60 | qfq | 1,664,830 | 40,008,671 | -2.69% |
| 2026-03-18 | 25.61 | 25.63 | 23.87 | 24.56 | 24.25 | qfq | 2,998,250 | 73,705,170 | -3.72% |
| 2026-03-17 | 26.79 | 26.79 | 25.48 | 25.51 | 25.19 | qfq | 2,294,700 | 59,728,193 | -4.21% |
| 2026-03-16 | 25.91 | 26.70 | 25.77 | 26.63 | 26.29 | qfq | 2,521,391 | 66,519,474 | 2.62% |
| 2026-03-13 | 25.80 | 26.25 | 25.52 | 25.95 | 25.62 | qfq | 1,495,230 | 38,804,187 | 0.23% |
| 2026-03-12 | 25.77 | 26.01 | 25.58 | 25.89 | 25.56 | qfq | 1,427,500 | 36,785,524 | 0.43% |
| 2026-03-11 | 26.12 | 26.20 | 25.67 | 25.78 | 25.46 | qfq | 1,466,200 | 37,927,282 | -1.19% |
| 2026-03-10 | 25.78 | 26.10 | 25.60 | 26.09 | 25.76 | qfq | 1,320,300 | 34,255,133 | 2.19% |
| 2026-03-09 | 26.11 | 26.50 | 25.21 | 25.53 | 25.21 | qfq | 2,677,900 | 68,517,219 | -3.55% |
| 2026-03-06 | 25.73 | 26.50 | 25.61 | 26.47 | 26.14 | qfq | 2,523,910 | 66,232,719 | 2.88% |
| 2026-03-05 | 25.99 | 26.29 | 25.56 | 25.73 | 25.41 | qfq | 1,584,000 | 40,865,484 | 0.90% |
| 2026-03-04 | 25.45 | 25.94 | 25.24 | 25.50 | 25.18 | qfq | 1,854,510 | 47,421,326 | -1.16% |
| 2026-03-03 | 26.25 | 27.06 | 25.74 | 25.80 | 25.48 | qfq | 2,934,426 | 77,132,726 | -1.71% |
| 2026-03-02 | 26.81 | 26.83 | 26.11 | 26.25 | 25.92 | qfq | 3,330,200 | 87,897,616 | -3.74% |
| 2026-02-27 | 27.66 | 28.18 | 26.89 | 27.27 | 26.93 | qfq | 4,003,301 | 109,020,798 | -1.27% |
| 2026-02-26 | 27.70 | 27.77 | 27.41 | 27.62 | 27.27 | qfq | 2,732,850 | 75,318,882 | 0.11% |
| 2026-02-25 | 27.20 | 27.98 | 26.93 | 27.59 | 27.24 | qfq | 3,933,130 | 108,300,211 | 1.70% |
| 2026-02-24 | 26.89 | 27.29 | 26.50 | 27.13 | 26.79 | qfq | 2,492,630 | 67,202,746 | 2.18% |
| 2026-02-13 | 27.50 | 27.65 | 26.53 | 26.55 | 26.22 | qfq | 3,947,543 | 106,732,883 | -4.32% |
| 2026-02-12 | 26.35 | 28.25 | 25.90 | 27.75 | 27.40 | qfq | 7,543,122 | 206,541,919 | 5.88% |
| 2026-02-11 | 26.34 | 26.59 | 26.08 | 26.21 | 25.88 | qfq | 1,118,100 | 29,325,392 | -1.02% |
| 2026-02-10 | 26.27 | 26.85 | 26.02 | 26.48 | 26.15 | qfq | 2,018,400 | 53,555,684 | 1.26% |
| 2026-02-09 | 26.28 | 26.36 | 26.00 | 26.15 | 25.82 | qfq | 1,288,000 | 33,680,459 | 0.62% |
| 2026-02-06 | 26.01 | 26.65 | 25.85 | 25.99 | 25.66 | qfq | 1,686,173 | 44,212,699 | -0.91% |
| 2026-02-05 | 26.60 | 26.98 | 26.18 | 26.23 | 25.90 | qfq | 2,007,970 | 53,242,322 | -1.58% |
| 2026-02-04 | 25.96 | 26.85 | 25.56 | 26.65 | 26.31 | qfq | 3,019,671 | 79,886,496 | 2.70% |
| 2026-02-03 | 25.50 | 26.01 | 25.45 | 25.95 | 25.62 | qfq | 1,532,260 | 39,483,136 | 1.76% |
| 2026-02-02 | 26.10 | 26.45 | 25.50 | 25.50 | 25.18 | qfq | 1,930,430 | 50,140,903 | -2.97% |
| 2026-01-30 | 25.85 | 26.38 | 25.25 | 26.28 | 25.95 | qfq | 2,669,180 | 68,977,581 | 0.88% |
| 2026-01-29 | 25.80 | 26.59 | 25.80 | 26.05 | 25.72 | qfq | 2,455,730 | 64,453,722 | 0.04% |
| 2026-01-28 | 26.60 | 26.69 | 26.01 | 26.04 | 25.71 | qfq | 2,950,900 | 77,362,699 | -2.58% |
| 2026-01-27 | 27.01 | 27.07 | 25.95 | 26.73 | 26.39 | qfq | 3,166,000 | 83,838,431 | -0.96% |
| 2026-01-26 | 28.35 | 28.43 | 26.99 | 26.99 | 26.65 | qfq | 4,623,371 | 126,491,101 | -4.76% |
| 2026-01-23 | 28.55 | 28.58 | 28.19 | 28.34 | 27.98 | qfq | 4,977,941 | 141,046,064 | -1.19% |
| 2026-01-22 | 27.97 | 28.68 | 27.67 | 28.68 | 28.32 | qfq | 6,504,011 | 183,359,980 | 2.80% |
| 2026-01-21 | 28.05 | 28.19 | 27.60 | 27.90 | 27.55 | qfq | 5,508,460 | 153,289,409 | -1.69% |
| 2026-01-20 | 27.75 | 28.68 | 26.88 | 28.38 | 28.02 | qfq | 9,498,790 | 264,199,296 | 2.27% |
| 2026-01-19 | 26.18 | 28.27 | 26.17 | 27.75 | 27.40 | qfq | 9,475,800 | 260,332,981 | 5.96% |
| 2026-01-16 | 26.45 | 26.45 | 25.79 | 26.19 | 25.86 | qfq | 3,045,710 | 79,542,798 | 0.19% |
| 2026-01-15 | 25.53 | 26.14 | 25.47 | 26.14 | 25.81 | qfq | 3,470,210 | 89,700,037 | 1.40% |
| 2026-01-14 | 25.63 | 26.14 | 25.45 | 25.78 | 25.46 | qfq | 4,626,380 | 119,715,664 | -0.27% |
| 2026-01-13 | 27.17 | 27.17 | 25.81 | 25.85 | 25.52 | qfq | 6,140,932 | 161,073,455 | -4.86% |
| 2026-01-12 | 27.28 | 27.28 | 26.70 | 27.17 | 26.83 | qfq | 6,914,163 | 186,402,534 | -0.84% |
| 2026-01-09 | 26.60 | 27.59 | 26.13 | 27.40 | 27.06 | qfq | 8,871,562 | 240,020,566 | 3.71% |
| 2026-01-08 | 26.42 | 26.59 | 26.06 | 26.42 | 26.09 | qfq | 5,381,376 | 141,709,254 | -0.83% |
| 2026-01-07 | 26.48 | 26.94 | 25.92 | 26.64 | 26.30 | qfq | 7,975,752 | 210,037,474 | -0.93% |
| 2026-01-06 | 25.54 | 27.06 | 25.33 | 26.89 | 26.55 | qfq | 11,379,520 | 300,256,025 | 4.27% |
| 2026-01-05 | 25.80 | 25.90 | 25.11 | 25.79 | 25.47 | qfq | 8,162,069 | 208,634,410 | -1.71% |
| 2025-12-31 | 28.72 | 29.38 | 25.85 | 26.24 | 25.91 | qfq | 16,218,299 | 434,246,259 | -8.64% |
| 2025-12-30 | 26.24 | 28.72 | 26.19 | 28.72 | 28.36 | qfq | 15,070,770 | 412,753,698 | 10.00% |
| 2025-12-29 | 23.76 | 26.11 | 23.73 | 26.11 | 25.78 | qfq | 10,500,380 | 267,792,645 | 9.98% |
| 2025-12-26 | 24.28 | 24.28 | 23.67 | 23.74 | 23.44 | qfq | 2,716,500 | 64,796,058 | -1.74% |
| 2025-12-25 | 23.95 | 24.16 | 23.85 | 24.16 | 23.86 | qfq | 2,091,490 | 50,259,911 | 0.21% |
| 2025-12-24 | 24.16 | 24.16 | 23.83 | 24.11 | 23.81 | qfq | 2,043,400 | 49,071,886 | 0.25% |
| 2025-12-23 | 24.05 | 24.16 | 23.74 | 24.05 | 23.75 | qfq | 2,323,600 | 55,631,513 | 0.25% |
| 2025-12-22 | 23.83 | 24.15 | 23.66 | 23.99 | 23.69 | qfq | 2,326,000 | 55,816,520 | 0.97% |
| 2025-12-19 | 23.30 | 23.78 | 23.07 | 23.76 | 23.46 | qfq | 2,664,100 | 62,775,458 | 2.28% |
| 2025-12-18 | 23.15 | 23.50 | 23.11 | 23.23 | 22.94 | qfq | 2,031,300 | 47,333,527 | -0.34% |
| 2025-12-17 | 23.00 | 23.45 | 22.71 | 23.31 | 23.02 | qfq | 3,336,761 | 76,864,149 | 0.56% |
| 2025-12-16 | 24.18 | 24.50 | 23.15 | 23.18 | 22.89 | qfq | 4,728,000 | 111,482,061 | -3.82% |
| 2025-12-15 | 23.30 | 24.60 | 23.30 | 24.10 | 23.80 | qfq | 5,723,651 | 138,018,917 | 2.68% |
| 2025-12-12 | 23.43 | 24.49 | 23.10 | 23.47 | 23.17 | qfq | 6,520,230 | 155,697,870 | 1.21% |
| 2025-12-11 | 23.57 | 23.63 | 23.18 | 23.19 | 22.90 | qfq | 1,742,651 | 40,709,709 | -1.24% |
| 2025-12-10 | 23.42 | 23.71 | 23.32 | 23.48 | 23.18 | qfq | 1,552,100 | 36,531,270 | -0.09% |
| 2025-12-09 | 23.62 | 23.77 | 23.35 | 23.50 | 23.20 | qfq | 1,987,100 | 46,875,882 | -0.13% |
| 2025-12-08 | 23.44 | 23.77 | 23.28 | 23.53 | 23.23 | qfq | 1,810,051 | 42,635,426 | 0.64% |
| 2025-12-05 | 23.04 | 23.43 | 22.92 | 23.38 | 23.09 | qfq | 1,940,831 | 45,105,742 | 1.43% |
| 2025-12-04 | 23.40 | 23.40 | 23.01 | 23.05 | 22.76 | qfq | 1,585,500 | 36,696,379 | -1.50% |
| 2025-12-03 | 23.40 | 23.59 | 23.11 | 23.40 | 23.11 | qfq | 1,952,581 | 45,479,825 | -0.21% |
| 2025-12-02 | 23.68 | 23.93 | 23.40 | 23.45 | 23.15 | qfq | 1,919,157 | 45,062,671 | -1.30% |
| 2025-12-01 | 23.60 | 24.00 | 23.59 | 23.76 | 23.46 | qfq | 2,548,400 | 60,662,747 | 0.38% |
| 2025-11-28 | 23.41 | 23.69 | 23.16 | 23.67 | 23.37 | qfq | 2,158,800 | 50,743,946 | 1.59% |
| 2025-11-27 | 23.16 | 23.48 | 22.99 | 23.30 | 23.01 | qfq | 2,238,600 | 52,286,253 | 0.69% |
| 2025-11-26 | 23.16 | 23.50 | 23.06 | 23.14 | 22.85 | qfq | 2,454,646 | 57,191,851 | -0.56% |
| 2025-11-25 | 23.05 | 23.47 | 22.97 | 23.27 | 22.98 | qfq | 3,547,700 | 82,521,373 | 0.95% |
| 2025-11-24 | 22.84 | 23.10 | 22.38 | 23.05 | 22.76 | qfq | 5,150,200 | 117,021,943 | 1.05% |
| 2025-11-21 | 23.70 | 23.76 | 22.74 | 22.81 | 22.52 | qfq | 3,530,800 | 81,533,993 | -4.28% |
| 2025-11-20 | 24.25 | 24.25 | 23.62 | 23.83 | 23.53 | qfq | 2,536,130 | 60,496,506 | -0.96% |
| 2025-11-19 | 24.38 | 24.67 | 23.90 | 24.06 | 23.76 | qfq | 2,548,030 | 61,567,661 | -1.88% |
| 2025-11-18 | 24.65 | 24.69 | 24.33 | 24.52 | 24.21 | qfq | 2,537,700 | 62,180,460 | -1.13% |
| 2025-11-17 | 24.88 | 24.96 | 24.66 | 24.80 | 24.49 | qfq | 2,301,200 | 57,025,018 | -0.60% |
| 2025-11-14 | 25.20 | 25.21 | 24.92 | 24.95 | 24.64 | qfq | 3,406,030 | 85,316,820 | -1.42% |
| 2025-11-13 | 25.35 | 25.49 | 25.09 | 25.31 | 24.99 | qfq | 3,836,010 | 96,743,774 | -0.63% |
| 2025-11-12 | 25.69 | 25.76 | 25.23 | 25.47 | 25.15 | qfq | 3,798,830 | 96,552,986 | -1.16% |
| 2025-11-11 | 25.92 | 26.14 | 25.64 | 25.77 | 25.45 | qfq | 4,407,300 | 113,903,705 | -0.46% |
| 2025-11-10 | 25.98 | 26.20 | 25.72 | 25.89 | 25.56 | qfq | 4,624,800 | 119,833,722 | -0.35% |
| 2025-11-07 | 26.09 | 26.38 | 25.71 | 25.98 | 25.65 | qfq | 6,181,060 | 160,803,622 | -0.69% |
| 2025-11-06 | 25.97 | 26.80 | 25.85 | 26.16 | 25.83 | qfq | 11,619,730 | 305,003,560 | -0.27% |
| 2025-11-05 | 25.81 | 26.68 | 25.81 | 26.23 | 25.90 | qfq | 17,224,440 | 450,126,160 | -6.25% |
| 2025-11-04 | 27.98 | 28.88 | 27.98 | 27.98 | 27.63 | qfq | 3,744,100 | 105,145,920 | -10.00% |
| 2025-11-03 | 35.00 | 35.17 | 31.09 | 31.09 | 30.70 | qfq | 7,651,592 | 249,279,163 | -9.99% |
| 2025-10-31 | 34.05 | 35.10 | 32.60 | 34.54 | 34.11 | qfq | 9,067,012 | 311,291,927 | 1.35% |
| 2025-10-30 | 35.01 | 36.20 | 34.00 | 34.08 | 33.65 | qfq | 12,221,660 | 426,355,230 | -2.91% |
| 2025-10-29 | 35.54 | 38.37 | 34.29 | 35.10 | 34.66 | qfq | 14,890,538 | 534,388,233 | -1.82% |
| 2025-10-28 | 35.25 | 36.38 | 33.70 | 35.75 | 35.30 | qfq | 12,626,592 | 446,178,213 | 4.17% |
| 2025-10-27 | 30.88 | 34.32 | 30.54 | 34.32 | 33.89 | qfq | 10,518,569 | 348,169,137 | 10.00% |
| 2025-10-24 | 32.11 | 33.06 | 30.22 | 31.20 | 30.81 | qfq | 14,734,482 | 466,294,825 | -1.76% |
| 2025-10-23 | 28.59 | 31.76 | 27.81 | 31.76 | 31.36 | qfq | 14,038,869 | 420,547,421 | 10.01% |
| 2025-10-22 | 27.40 | 29.22 | 26.88 | 28.87 | 28.51 | qfq | 9,426,932 | 268,478,416 | 4.60% |
| 2025-10-21 | 26.73 | 29.30 | 26.05 | 27.60 | 27.25 | qfq | 12,162,270 | 336,751,410 | 2.60% |
| 2025-10-20 | 25.50 | 26.98 | 24.41 | 26.90 | 26.56 | qfq | 9,872,180 | 256,056,220 | 5.53% |
| 2025-10-17 | 25.31 | 26.50 | 25.06 | 25.49 | 25.17 | qfq | 7,340,740 | 188,771,615 | 0.71% |
| 2025-10-16 | 25.16 | 25.50 | 24.69 | 25.31 | 24.99 | qfq | 6,098,580 | 153,464,907 | -0.39% |
| 2025-10-15 | 24.40 | 25.72 | 24.04 | 25.41 | 25.09 | qfq | 9,286,570 | 231,822,856 | 3.80% |
| 2025-10-14 | 24.35 | 24.80 | 24.06 | 24.48 | 24.17 | qfq | 9,016,200 | 219,982,231 | 0.62% |
| 2025-10-13 | 23.38 | 24.83 | 23.00 | 24.33 | 24.02 | qfq | 13,049,129 | 313,579,948 | 3.01% |
| 2025-10-10 | 21.11 | 23.62 | 21.11 | 23.62 | 23.32 | qfq | 6,430,332 | 147,484,378 | 10.01% |
| 2025-10-09 | 21.60 | 21.72 | 21.39 | 21.47 | 21.20 | qfq | 1,705,000 | 36,657,787 | -0.60% |
| 2025-09-30 | 21.46 | 21.83 | 21.31 | 21.60 | 21.33 | qfq | 2,199,910 | 47,523,114 | 1.12% |
| 2025-09-29 | 21.31 | 21.54 | 20.94 | 21.36 | 21.09 | qfq | 1,880,930 | 40,114,209 | 0.23% |
| 2025-09-26 | 21.26 | 21.48 | 21.03 | 21.31 | 21.04 | qfq | 1,114,330 | 23,744,006 | 0.47% |
| 2025-09-25 | 21.45 | 21.69 | 21.05 | 21.21 | 20.94 | qfq | 1,432,880 | 30,636,660 | -1.16% |
| 2025-09-24 | 21.14 | 21.55 | 20.90 | 21.46 | 21.19 | qfq | 1,803,600 | 38,613,412 | 1.47% |
| 2025-09-23 | 21.69 | 21.69 | 20.70 | 21.15 | 20.88 | qfq | 2,941,800 | 61,868,754 | -2.49% |
| 2025-09-22 | 21.94 | 22.06 | 21.59 | 21.69 | 21.42 | qfq | 1,721,079 | 37,346,501 | -1.05% |
| 2025-09-19 | 22.16 | 22.48 | 21.89 | 21.92 | 21.64 | qfq | 2,251,900 | 49,731,657 | -1.79% |
| 2025-09-18 | 22.85 | 22.95 | 22.15 | 22.32 | 22.04 | qfq | 2,799,700 | 63,193,520 | -1.85% |
| 2025-09-17 | 22.80 | 23.01 | 22.69 | 22.74 | 22.45 | qfq | 2,139,360 | 48,877,882 | -0.61% |
| 2025-09-16 | 22.59 | 23.44 | 22.40 | 22.88 | 22.59 | qfq | 2,624,530 | 59,835,244 | 1.33% |
| 2025-09-15 | 22.98 | 22.98 | 22.38 | 22.58 | 22.30 | qfq | 2,400,250 | 54,245,448 | -1.66% |
| 2025-09-12 | 23.22 | 23.30 | 22.86 | 22.96 | 22.67 | qfq | 2,482,880 | 57,130,123 | -1.75% |
| 2025-09-11 | 23.78 | 23.79 | 23.16 | 23.37 | 23.08 | qfq | 3,595,539 | 83,779,507 | -1.85% |
| 2025-09-10 | 22.96 | 23.95 | 22.78 | 23.81 | 23.51 | qfq | 4,186,542 | 97,940,075 | 3.39% |
| 2025-09-09 | 23.80 | 23.80 | 22.82 | 23.03 | 22.74 | qfq | 4,242,490 | 98,251,994 | -3.56% |
| 2025-09-08 | 22.28 | 24.15 | 22.28 | 23.88 | 23.58 | qfq | 6,334,660 | 146,615,976 | 7.57% |
| 2025-09-05 | 22.00 | 22.20 | 21.82 | 22.20 | 21.92 | qfq | 1,875,320 | 41,363,812 | 1.65% |
| 2025-09-04 | 21.75 | 22.16 | 21.58 | 21.84 | 21.57 | qfq | 2,148,360 | 47,078,469 | 0.46% |
| 2025-09-03 | 22.35 | 22.50 | 21.61 | 21.74 | 21.47 | qfq | 2,130,100 | 46,768,927 | -2.38% |
| 2025-09-02 | 22.95 | 22.95 | 22.09 | 22.27 | 21.99 | qfq | 2,953,490 | 65,960,111 | -2.96% |
| 2025-09-01 | 22.86 | 23.16 | 22.86 | 22.95 | 22.66 | qfq | 2,712,210 | 62,376,976 | 0.44% |
| 2025-08-29 | 23.08 | 23.17 | 22.81 | 22.85 | 22.56 | qfq | 3,146,190 | 72,153,609 | -0.74% |
| 2025-08-28 | 23.31 | 23.46 | 22.24 | 23.02 | 22.73 | qfq | 4,395,400 | 100,567,280 | -0.39% |
| 2025-08-27 | 23.80 | 24.04 | 23.07 | 23.11 | 22.82 | qfq | 6,035,100 | 142,075,916 | -2.94% |
| 2025-08-26 | 24.25 | 24.26 | 23.71 | 23.81 | 23.51 | qfq | 4,565,498 | 109,088,174 | -1.53% |
| 2025-08-25 | 24.35 | 24.48 | 23.91 | 24.18 | 23.88 | qfq | 5,012,400 | 120,904,934 | -0.70% |
| 2025-08-22 | 24.69 | 25.30 | 24.27 | 24.35 | 24.04 | qfq | 8,299,010 | 204,014,351 | -1.58% |
| 2025-08-21 | 27.21 | 28.00 | 24.51 | 24.74 | 24.43 | qfq | 15,725,629 | 407,364,090 | -9.14% |
| 2025-08-20 | 27.48 | 29.67 | 26.30 | 27.23 | 26.89 | qfq | 15,041,620 | 419,773,811 | -0.80% |
| 2025-08-19 | 24.96 | 27.45 | 24.80 | 27.45 | 27.10 | qfq | 15,100,596 | 395,903,170 | 10.02% |
| 2025-08-18 | 23.02 | 24.95 | 22.90 | 24.95 | 24.64 | qfq | 5,719,680 | 139,498,193 | 10.01% |
| 2025-08-15 | 22.08 | 22.86 | 22.01 | 22.68 | 22.39 | qfq | 4,056,600 | 90,759,073 | 2.72% |
| 2025-08-14 | 22.71 | 23.30 | 22.03 | 22.08 | 21.80 | qfq | 4,091,810 | 92,324,382 | -2.77% |
| 2025-08-13 | 22.61 | 22.85 | 22.60 | 22.71 | 22.42 | qfq | 2,327,530 | 52,770,583 | 0.04% |
| 2025-08-12 | 23.12 | 23.27 | 22.62 | 22.70 | 22.41 | qfq | 3,424,600 | 77,999,927 | -1.65% |
| 2025-08-11 | 23.25 | 23.48 | 22.85 | 23.08 | 22.79 | qfq | 4,415,640 | 102,133,578 | 0.04% |
| 2025-08-08 | 22.76 | 23.50 | 22.31 | 23.07 | 22.78 | qfq | 5,481,738 | 125,026,412 | 2.03% |
| 2025-08-07 | 23.26 | 23.27 | 22.60 | 22.61 | 22.33 | qfq | 6,217,890 | 141,741,278 | -2.92% |
| 2025-08-06 | 22.21 | 23.36 | 22.13 | 23.29 | 23.00 | qfq | 8,936,528 | 203,128,864 | 6.01% |
| 2025-08-05 | 21.51 | 22.17 | 21.51 | 21.97 | 21.69 | qfq | 4,125,308 | 90,512,614 | 1.43% |
| 2025-08-04 | 21.51 | 21.75 | 21.22 | 21.66 | 21.39 | qfq | 2,983,700 | 64,001,282 | 0.19% |
| 2025-08-01 | 21.80 | 22.15 | 21.56 | 21.62 | 21.35 | qfq | 3,495,430 | 76,147,852 | -1.73% |
| 2025-07-31 | 21.42 | 22.29 | 21.28 | 22.00 | 21.72 | qfq | 6,161,460 | 134,742,477 | 2.33% |
| 2025-07-30 | 21.89 | 22.20 | 21.49 | 21.50 | 21.23 | qfq | 3,726,380 | 81,109,130 | -1.69% |
| 2025-07-29 | 21.86 | 22.00 | 21.50 | 21.87 | 21.59 | qfq | 3,598,200 | 78,063,319 | -0.14% |
| 2025-07-28 | 22.09 | 22.33 | 21.86 | 21.90 | 21.62 | qfq | 6,040,679 | 133,400,152 | -0.99% |
| 2025-07-25 | 21.42 | 22.50 | 21.34 | 22.12 | 21.84 | qfq | 8,467,260 | 186,436,597 | 3.32% |
| 2025-07-24 | 21.25 | 21.44 | 21.25 | 21.41 | 21.14 | qfq | 2,679,440 | 57,151,764 | 0.85% |
| 2025-07-23 | 21.60 | 21.61 | 21.18 | 21.23 | 20.96 | qfq | 4,044,100 | 86,393,628 | -1.71% |
| 2025-07-22 | 21.81 | 21.95 | 21.46 | 21.60 | 21.33 | qfq | 5,661,180 | 122,196,995 | -1.01% |
| 2025-07-21 | 22.09 | 22.09 | 21.55 | 21.82 | 21.55 | qfq | 8,779,490 | 190,908,573 | -1.22% |
| 2025-07-18 | 20.88 | 22.20 | 20.68 | 22.09 | 21.81 | qfq | 13,123,206 | 284,272,634 | 6.25% |
| 2025-07-17 | 20.69 | 20.80 | 20.58 | 20.79 | 20.53 | qfq | 2,252,080 | 46,692,727 | 0.34% |
| 2025-07-16 | 20.36 | 20.83 | 20.31 | 20.72 | 20.46 | qfq | 2,888,040 | 59,559,000 | 2.07% |
| 2025-07-15 | 20.78 | 20.80 | 20.18 | 20.30 | 20.04 | qfq | 3,091,499 | 63,226,238 | -1.98% |
| 2025-07-14 | 20.71 | 20.77 | 20.56 | 20.71 | 20.45 | qfq | 2,013,600 | 41,614,569 | 0.19% |
| 2025-07-11 | 20.57 | 20.80 | 20.40 | 20.67 | 20.41 | qfq | 2,935,780 | 60,501,232 | -0.05% |
| 2025-07-10 | 20.60 | 20.85 | 20.48 | 20.68 | 20.42 | qfq | 2,878,780 | 59,388,136 | -0.10% |
| 2025-07-09 | 20.96 | 21.05 | 20.66 | 20.70 | 20.44 | qfq | 2,796,230 | 58,188,740 | -1.24% |
| 2025-07-08 | 20.96 | 21.22 | 20.88 | 20.96 | 20.70 | qfq | 3,776,780 | 79,483,257 | 0.05% |
| 2025-07-07 | 20.53 | 21.04 | 20.40 | 20.95 | 20.69 | qfq | 4,520,500 | 93,895,810 | 2.05% |
| 2025-07-04 | 20.70 | 20.77 | 20.35 | 20.53 | 20.27 | qfq | 2,519,140 | 51,623,071 | -0.82% |
| 2025-07-03 | 20.69 | 20.83 | 20.50 | 20.70 | 20.44 | qfq | 2,002,400 | 41,330,620 | 0.10% |
| 2025-07-02 | 21.00 | 21.03 | 20.57 | 20.68 | 20.42 | qfq | 2,489,080 | 51,644,625 | -1.38% |
| 2025-07-01 | 20.95 | 21.15 | 20.76 | 20.97 | 20.71 | qfq | 3,016,680 | 63,171,242 | 0.33% |
| 2025-06-30 | 20.69 | 20.90 | 20.60 | 20.90 | 20.64 | qfq | 2,525,172 | 52,480,100 | 1.65% |
| 2025-06-27 | 20.63 | 20.74 | 20.45 | 20.56 | 20.30 | qfq | 2,097,050 | 43,155,641 | -0.10% |
| 2025-06-26 | 20.48 | 20.82 | 20.38 | 20.58 | 20.32 | qfq | 3,066,860 | 63,189,676 | -0.53% |
| 2025-06-25 | 20.81 | 21.10 | 20.60 | 20.69 | 20.43 | qfq | 4,242,602 | 88,229,495 | -0.53% |
| 2025-06-24 | 20.31 | 20.82 | 20.25 | 20.80 | 20.54 | qfq | 3,961,870 | 81,914,411 | 2.46% |
| 2025-06-23 | 19.85 | 20.31 | 19.85 | 20.30 | 20.04 | qfq | 2,453,040 | 49,449,833 | 1.10% |
| 2025-06-20 | 20.03 | 20.34 | 19.75 | 20.08 | 19.83 | qfq | 3,237,300 | 64,928,309 | 0.40% |
| 2025-06-19 | 20.22 | 20.55 | 19.90 | 20.00 | 19.75 | qfq | 3,167,740 | 63,979,185 | -2.10% |
| 2025-06-18 | 20.55 | 20.65 | 20.20 | 20.43 | 20.17 | qfq | 2,814,860 | 57,431,467 | -0.54% |
| 2025-06-17 | 20.65 | 20.86 | 20.30 | 20.54 | 20.28 | qfq | 4,204,890 | 86,303,804 | -0.53% |
| 2025-06-16 | 20.15 | 20.76 | 20.07 | 20.65 | 20.39 | qfq | 5,195,450 | 106,787,654 | 2.43% |
| 2025-06-13 | 21.05 | 21.10 | 20.16 | 20.16 | 19.91 | qfq | 7,190,032 | 147,006,610 | -5.44% |
| 2025-06-12 | 21.51 | 21.89 | 21.29 | 21.32 | 21.05 | qfq | 4,885,520 | 105,197,003 | -1.66% |
| 2025-06-11 | 21.73 | 21.90 | 21.40 | 21.68 | 21.41 | qfq | 7,322,130 | 158,363,355 | -0.50% |
| 2025-06-10 | 21.18 | 21.87 | 20.67 | 21.79 | 21.52 | qfq | 10,863,142 | 232,327,745 | 2.69% |
| 2025-06-09 | 21.07 | 21.28 | 20.98 | 21.22 | 20.95 | qfq | 6,129,240 | 129,519,201 | 0.24% |
| 2025-06-06 | 20.80 | 21.43 | 20.53 | 21.17 | 20.90 | qfq | 8,861,115 | 185,618,713 | 2.27% |
| 2025-06-05 | 21.10 | 21.10 | 20.51 | 20.70 | 20.44 | qfq | 7,762,321 | 160,523,254 | -4.12% |
| 2025-06-04 | 21.30 | 21.88 | 21.12 | 21.59 | 20.95 | qfq | 8,126,124 | 173,884,900 | 0.84% |
| 2025-06-03 | 21.00 | 21.84 | 20.91 | 21.41 | 20.77 | qfq | 8,899,772 | 190,186,399 | -0.05% |
| 2025-05-30 | 22.51 | 23.15 | 21.41 | 21.42 | 20.78 | qfq | 14,570,402 | 323,002,823 | -9.51% |
| 2025-05-29 | 23.80 | 25.63 | 23.67 | 23.67 | 22.97 | qfq | 20,462,139 | 495,216,712 | -10.00% |
| 2025-05-28 | 28.84 | 29.99 | 25.65 | 26.30 | 25.52 | qfq | 26,132,464 | 721,090,425 | -7.72% |
| 2025-05-27 | 28.49 | 28.50 | 28.01 | 28.50 | 27.65 | qfq | 8,018,299 | 227,972,517 | 10.00% |
| 2025-05-26 | 25.91 | 25.91 | 25.91 | 25.91 | 25.14 | qfq | 1,439,110 | 37,287,340 | 10.02% |
| 2025-05-23 | 23.55 | 23.55 | 21.00 | 23.55 | 22.85 | qfq | 12,721,839 | 290,044,537 | 10.00% |
| 2025-05-22 | 21.41 | 21.41 | 21.41 | 21.41 | 20.77 | qfq | 1,139,370 | 24,393,912 | 10.02% |
| 2025-05-21 | 17.70 | 19.46 | 17.58 | 19.46 | 18.88 | qfq | 6,964,817 | 132,301,101 | 10.01% |
| 2025-05-20 | 17.57 | 17.69 | 17.31 | 17.69 | 17.16 | qfq | 1,749,450 | 30,656,384 | 1.09% |
| 2025-05-19 | 17.47 | 17.50 | 17.07 | 17.50 | 16.98 | qfq | 1,954,150 | 33,936,156 | 0.75% |
| 2025-05-16 | 16.91 | 17.62 | 16.80 | 17.37 | 16.85 | qfq | 2,746,900 | 47,467,450 | 2.78% |
| 2025-05-15 | 16.98 | 17.03 | 16.63 | 16.90 | 16.40 | qfq | 1,686,290 | 28,389,452 | 0.36% |
| 2025-05-14 | 17.05 | 17.14 | 16.79 | 16.84 | 16.34 | qfq | 1,538,200 | 26,049,031 | -1.29% |
| 2025-05-13 | 17.33 | 17.33 | 17.02 | 17.06 | 16.55 | qfq | 1,502,200 | 25,756,689 | -0.41% |
| 2025-05-12 | 17.28 | 17.30 | 17.05 | 17.13 | 16.62 | qfq | 1,659,216 | 28,477,923 | 0.65% |
| 2025-05-09 | 17.30 | 17.46 | 17.02 | 17.02 | 16.51 | qfq | 1,589,360 | 27,284,980 | -1.56% |
| 2025-05-08 | 17.24 | 17.47 | 17.07 | 17.29 | 16.78 | qfq | 1,694,760 | 29,311,171 | 0.17% |
| 2025-05-07 | 17.11 | 17.37 | 17.02 | 17.26 | 16.75 | qfq | 2,442,230 | 42,027,451 | 1.41% |
| 2025-05-06 | 16.89 | 17.11 | 16.70 | 17.02 | 16.51 | qfq | 2,596,460 | 43,893,710 | 1.01% |
| 2025-04-30 | 16.94 | 17.05 | 16.70 | 16.85 | 16.35 | qfq | 2,396,380 | 40,365,134 | -0.53% |
| 2025-04-29 | 16.91 | 17.23 | 16.83 | 16.94 | 16.44 | qfq | 3,707,804 | 63,202,605 | -0.53% |
| 2025-04-28 | 17.07 | 17.19 | 16.59 | 17.03 | 16.52 | qfq | 2,765,576 | 46,859,698 | -0.23% |
| 2025-04-25 | 17.03 | 17.27 | 16.83 | 17.07 | 16.56 | qfq | 1,702,206 | 28,942,528 | -0.64% |
| 2025-04-24 | 17.40 | 17.50 | 17.03 | 17.18 | 16.67 | qfq | 2,641,819 | 45,554,332 | -1.15% |
| 2025-04-23 | 17.09 | 17.51 | 17.01 | 17.38 | 16.86 | qfq | 2,344,610 | 40,558,191 | 1.70% |
| 2025-04-22 | 16.80 | 17.12 | 16.76 | 17.09 | 16.58 | qfq | 2,710,346 | 46,069,249 | 0.95% |
| 2025-04-21 | 16.69 | 17.19 | 16.50 | 16.93 | 16.43 | qfq | 2,456,414 | 41,461,780 | 1.50% |
| 2025-04-18 | 16.57 | 16.75 | 16.28 | 16.68 | 16.18 | qfq | 2,703,846 | 44,682,511 | -0.12% |
| 2025-04-17 | 15.80 | 16.97 | 15.80 | 16.70 | 16.20 | qfq | 4,262,454 | 70,855,552 | 4.11% |
| 2025-04-16 | 16.25 | 16.58 | 15.90 | 16.04 | 15.56 | qfq | 4,122,296 | 66,827,877 | -2.31% |
| 2025-04-15 | 15.82 | 17.29 | 15.61 | 16.42 | 15.93 | qfq | 5,408,436 | 89,252,757 | 4.45% |
| 2025-04-14 | 15.54 | 15.97 | 15.54 | 15.72 | 15.25 | qfq | 2,568,596 | 40,533,686 | 2.08% |
| 2025-04-11 | 15.38 | 15.80 | 15.10 | 15.40 | 14.94 | qfq | 2,489,920 | 38,679,232 | 0.13% |
| 2025-04-10 | 15.22 | 15.87 | 15.22 | 15.38 | 14.92 | qfq | 4,365,010 | 67,841,009 | 2.74% |
| 2025-04-09 | 14.98 | 15.22 | 13.77 | 14.97 | 14.52 | qfq | 5,544,480 | 80,417,486 | -2.16% |
| 2025-04-08 | 16.27 | 16.49 | 15.24 | 15.30 | 14.85 | qfq | 6,266,790 | 97,480,836 | -9.63% |
| 2025-04-07 | 17.01 | 17.69 | 16.93 | 16.93 | 16.43 | qfq | 3,575,480 | 61,141,410 | -9.99% |
| 2025-04-03 | 17.83 | 18.95 | 17.50 | 18.81 | 18.25 | qfq | 9,374,136 | 169,900,710 | 2.45% |
| 2025-04-02 | 19.50 | 19.50 | 17.86 | 18.36 | 17.81 | qfq | 11,176,467 | 206,894,952 | 0.33% |
| 2025-04-01 | 16.64 | 18.30 | 16.57 | 18.30 | 17.76 | qfq | 4,295,700 | 75,441,041 | 9.98% |
| 2025-03-31 | 16.88 | 16.88 | 16.28 | 16.64 | 16.15 | qfq | 1,644,550 | 27,137,896 | -1.13% |
| 2025-03-28 | 17.15 | 17.36 | 16.78 | 16.83 | 16.33 | qfq | 1,571,400 | 26,685,614 | -2.49% |
| 2025-03-27 | 16.84 | 17.47 | 16.81 | 17.26 | 16.75 | qfq | 1,929,200 | 33,194,842 | 1.71% |
| 2025-03-26 | 16.43 | 17.14 | 16.43 | 16.97 | 16.47 | qfq | 1,729,610 | 29,390,541 | 2.54% |
| 2025-03-25 | 16.36 | 16.78 | 16.14 | 16.55 | 16.06 | qfq | 2,052,400 | 33,844,438 | 0.98% |
| 2025-03-24 | 17.00 | 17.02 | 16.07 | 16.39 | 15.90 | qfq | 1,889,400 | 31,126,095 | -3.25% |
| 2025-03-21 | 17.19 | 17.30 | 16.82 | 16.94 | 16.44 | qfq | 1,701,750 | 28,969,141 | -1.74% |
| 2025-03-20 | 17.50 | 17.51 | 17.08 | 17.24 | 16.73 | qfq | 1,767,430 | 30,510,319 | -1.43% |
| 2025-03-19 | 17.41 | 17.68 | 17.24 | 17.49 | 16.97 | qfq | 1,863,340 | 32,502,054 | -0.06% |
| 2025-03-18 | 17.35 | 17.50 | 17.05 | 17.50 | 16.98 | qfq | 1,687,300 | 29,218,920 | 1.16% |
| 2025-03-17 | 16.88 | 17.87 | 16.88 | 17.30 | 16.79 | qfq | 3,048,880 | 53,128,016 | 2.37% |
| 2025-03-14 | 16.76 | 16.94 | 16.41 | 16.90 | 16.40 | qfq | 1,428,820 | 23,928,664 | 1.08% |
| 2025-03-13 | 16.77 | 16.94 | 15.95 | 16.72 | 16.22 | qfq | 1,403,950 | 23,297,833 | -1.07% |
| 2025-03-12 | 16.95 | 16.97 | 16.77 | 16.90 | 16.40 | qfq | 978,330 | 16,488,170 | 0.42% |
| 2025-03-11 | 16.72 | 16.92 | 16.56 | 16.83 | 16.33 | qfq | 1,245,580 | 20,865,362 | -0.12% |
| 2025-03-10 | 16.82 | 17.03 | 16.71 | 16.85 | 16.35 | qfq | 1,406,300 | 23,770,338 | 0.48% |
| 2025-03-07 | 16.62 | 16.85 | 16.62 | 16.77 | 16.27 | qfq | 1,360,200 | 22,796,654 | 0.12% |
| 2025-03-06 | 16.45 | 16.87 | 16.39 | 16.75 | 16.25 | qfq | 1,510,530 | 25,279,551 | 1.39% |
| 2025-03-05 | 16.75 | 16.82 | 16.35 | 16.52 | 16.03 | qfq | 1,142,600 | 18,856,144 | -1.37% |
| 2025-03-04 | 16.48 | 16.80 | 16.32 | 16.75 | 16.25 | qfq | 1,273,640 | 21,215,687 | 1.82% |
| 2025-03-03 | 16.33 | 16.70 | 16.33 | 16.45 | 15.96 | qfq | 1,695,330 | 28,038,501 | 0.61% |
| 2025-02-28 | 16.53 | 16.57 | 16.26 | 16.35 | 15.86 | qfq | 1,130,650 | 18,543,421 | -1.09% |
| 2025-02-27 | 16.66 | 16.69 | 16.26 | 16.53 | 16.04 | qfq | 1,153,710 | 18,963,336 | -0.48% |
| 2025-02-26 | 16.30 | 16.64 | 16.30 | 16.61 | 16.12 | qfq | 1,103,900 | 18,247,531 | 1.65% |
| 2025-02-25 | 16.28 | 16.50 | 16.15 | 16.34 | 15.85 | qfq | 1,242,270 | 20,284,380 | 0.43% |
| 2025-02-24 | 16.33 | 16.44 | 16.12 | 16.27 | 15.79 | qfq | 1,260,380 | 20,509,092 | -0.37% |
| 2025-02-21 | 16.48 | 16.57 | 16.16 | 16.33 | 15.84 | qfq | 959,410 | 15,681,293 | -1.39% |
| 2025-02-20 | 16.27 | 16.74 | 16.24 | 16.56 | 16.07 | qfq | 1,389,260 | 22,877,432 | 1.78% |
| 2025-02-19 | 15.94 | 16.35 | 15.86 | 16.27 | 15.79 | qfq | 1,137,760 | 18,418,466 | 2.07% |
| 2025-02-18 | 16.14 | 16.29 | 15.86 | 15.94 | 15.47 | qfq | 1,237,680 | 19,912,487 | -1.12% |
| 2025-02-17 | 15.97 | 16.17 | 15.81 | 16.12 | 15.64 | qfq | 921,360 | 14,766,641 | 1.32% |
| 2025-02-14 | 15.86 | 16.12 | 15.84 | 15.91 | 15.44 | qfq | 896,430 | 14,287,406 | -0.31% |
| 2025-02-13 | 16.15 | 16.25 | 15.90 | 15.96 | 15.49 | qfq | 948,940 | 15,217,563 | -1.42% |
| 2025-02-12 | 16.18 | 16.35 | 16.11 | 16.19 | 15.71 | qfq | 710,800 | 11,526,151 | 0.06% |
| 2025-02-11 | 16.11 | 16.26 | 16.06 | 16.18 | 15.70 | qfq | 999,910 | 16,139,464 | 0.19% |
| 2025-02-10 | 16.10 | 16.19 | 15.98 | 16.15 | 15.67 | qfq | 1,075,600 | 17,301,736 | 0.31% |
| 2025-02-07 | 16.25 | 16.30 | 16.02 | 16.10 | 15.62 | qfq | 1,848,140 | 29,867,775 | -0.74% |
| 2025-02-06 | 15.76 | 16.22 | 15.60 | 16.22 | 15.74 | qfq | 1,732,240 | 27,616,855 | 2.85% |
| 2025-02-05 | 16.00 | 16.00 | 15.58 | 15.77 | 15.30 | qfq | 1,888,480 | 29,689,119 | -0.69% |
| 2025-01-27 | 15.80 | 16.08 | 15.75 | 15.88 | 15.41 | qfq | 1,271,880 | 20,278,173 | 0.32% |
| 2025-01-24 | 15.48 | 15.85 | 15.43 | 15.83 | 15.36 | qfq | 1,758,210 | 27,481,463 | 1.60% |
| 2025-01-23 | 16.00 | 16.38 | 15.58 | 15.58 | 15.12 | qfq | 3,025,490 | 47,970,810 | 2.16% |
| 2025-01-22 | 15.33 | 15.37 | 15.13 | 15.25 | 14.80 | qfq | 662,080 | 10,089,766 | -0.52% |
| 2025-01-21 | 15.43 | 15.48 | 15.16 | 15.33 | 14.87 | qfq | 864,110 | 13,240,756 | -0.33% |
| 2025-01-20 | 15.00 | 15.52 | 15.00 | 15.38 | 14.92 | qfq | 1,180,162 | 18,034,174 | 2.95% |
| 2025-01-17 | 15.05 | 15.05 | 14.77 | 14.94 | 14.50 | qfq | 713,400 | 10,657,737 | 0.20% |
| 2025-01-16 | 14.99 | 15.17 | 14.81 | 14.91 | 14.47 | qfq | 659,600 | 9,870,979 | -0.47% |
| 2025-01-15 | 15.01 | 15.17 | 14.90 | 14.98 | 14.53 | qfq | 687,710 | 10,352,207 | -0.20% |
| 2025-01-14 | 14.56 | 15.04 | 14.36 | 15.01 | 14.56 | qfq | 1,005,400 | 14,841,586 | 4.16% |
| 2025-01-13 | 14.47 | 14.48 | 13.88 | 14.41 | 13.98 | qfq | 947,660 | 13,525,258 | 1.48% |
| 2025-01-10 | 14.73 | 14.77 | 14.20 | 14.20 | 13.78 | qfq | 782,060 | 11,379,247 | -3.34% |
| 2025-01-09 | 14.52 | 14.75 | 14.34 | 14.69 | 14.25 | qfq | 830,280 | 12,155,086 | 1.17% |
| 2025-01-08 | 14.67 | 14.67 | 14.08 | 14.52 | 14.09 | qfq | 1,083,060 | 15,618,173 | -0.07% |
| 2025-01-07 | 14.35 | 14.64 | 14.08 | 14.53 | 14.10 | qfq | 1,064,188 | 15,356,844 | 1.82% |
| 2025-01-06 | 14.23 | 14.46 | 13.57 | 14.27 | 13.85 | qfq | 1,230,780 | 17,411,964 | 1.21% |
| 2025-01-03 | 14.57 | 14.75 | 14.05 | 14.10 | 13.68 | qfq | 1,419,000 | 20,432,483 | -3.82% |
| 2025-01-02 | 14.69 | 15.19 | 14.55 | 14.66 | 14.22 | qfq | 1,705,310 | 25,435,366 | -1.21% |
| 2024-12-31 | 15.21 | 15.35 | 14.81 | 14.84 | 14.40 | qfq | 1,008,120 | 15,194,130 | -2.50% |
| 2024-12-30 | 15.51 | 15.51 | 14.94 | 15.22 | 14.77 | qfq | 1,107,100 | 16,806,333 | -1.87% |
| 2024-12-27 | 15.34 | 15.67 | 15.26 | 15.51 | 15.05 | qfq | 752,130 | 11,672,914 | 1.37% |
| 2024-12-26 | 15.19 | 15.50 | 15.04 | 15.30 | 14.85 | qfq | 749,641 | 11,516,238 | 0.72% |
| 2024-12-25 | 15.76 | 15.76 | 14.92 | 15.19 | 14.74 | qfq | 1,000,290 | 15,182,629 | -2.32% |
| 2024-12-24 | 15.61 | 15.77 | 15.30 | 15.55 | 15.09 | qfq | 887,920 | 13,795,607 | 1.04% |
| 2024-12-23 | 16.20 | 16.37 | 15.26 | 15.39 | 14.93 | qfq | 1,896,405 | 29,722,809 | -5.64% |
| 2024-12-20 | 15.84 | 16.54 | 15.82 | 16.31 | 15.83 | qfq | 1,416,940 | 23,078,939 | 2.97% |
| 2024-12-19 | 15.82 | 16.10 | 15.58 | 15.84 | 15.37 | qfq | 1,004,650 | 15,831,239 | -0.25% |
| 2024-12-18 | 15.90 | 16.19 | 15.57 | 15.88 | 15.41 | qfq | 1,221,100 | 19,446,498 | -0.31% |
| 2024-12-17 | 16.35 | 16.78 | 15.92 | 15.93 | 15.46 | qfq | 1,801,293 | 29,284,537 | -5.12% |
| 2024-12-16 | 16.80 | 17.14 | 16.68 | 16.79 | 16.29 | qfq | 1,110,050 | 18,735,448 | 0.00% |
| 2024-12-13 | 16.98 | 17.00 | 16.73 | 16.79 | 16.29 | qfq | 1,214,570 | 20,480,706 | -1.00% |
| 2024-12-12 | 16.78 | 16.99 | 16.72 | 16.96 | 16.46 | qfq | 1,249,320 | 21,069,407 | 0.65% |
| 2024-12-11 | 16.71 | 16.85 | 16.61 | 16.85 | 16.35 | qfq | 763,700 | 12,811,699 | 0.90% |
| 2024-12-10 | 17.08 | 17.26 | 16.70 | 16.70 | 16.20 | qfq | 1,394,700 | 23,582,429 | -0.30% |
| 2024-12-09 | 16.80 | 16.83 | 16.50 | 16.75 | 16.25 | qfq | 1,232,340 | 20,635,825 | 0.54% |
| 2024-12-06 | 16.44 | 16.70 | 16.41 | 16.66 | 16.16 | qfq | 991,490 | 16,440,747 | 0.91% |
| 2024-12-05 | 16.36 | 16.58 | 16.31 | 16.51 | 16.02 | qfq | 825,400 | 13,601,793 | 0.67% |
| 2024-12-04 | 16.75 | 16.79 | 16.25 | 16.40 | 15.91 | qfq | 1,323,500 | 21,837,446 | -1.91% |
| 2024-12-03 | 16.89 | 16.89 | 16.56 | 16.72 | 16.22 | qfq | 1,248,880 | 20,849,692 | 0.18% |
| 2024-12-02 | 16.28 | 16.71 | 16.28 | 16.69 | 16.19 | qfq | 1,754,010 | 29,082,954 | 2.64% |
| 2024-11-29 | 16.09 | 16.40 | 16.09 | 16.26 | 15.78 | qfq | 1,595,290 | 26,008,706 | 0.68% |
| 2024-11-28 | 16.10 | 16.34 | 16.10 | 16.15 | 15.67 | qfq | 1,484,110 | 24,054,422 | 0.06% |
| 2024-11-27 | 15.89 | 16.16 | 15.54 | 16.14 | 15.66 | qfq | 1,388,790 | 21,995,216 | 1.19% |
| 2024-11-26 | 16.16 | 16.25 | 15.84 | 15.95 | 15.48 | qfq | 1,334,521 | 21,405,571 | -0.81% |
| 2024-11-25 | 16.15 | 16.15 | 15.72 | 16.08 | 15.60 | qfq | 1,215,980 | 19,403,883 | 2.68% |
| 2024-11-22 | 16.24 | 16.38 | 15.60 | 15.66 | 15.19 | qfq | 1,264,949 | 20,299,623 | -3.57% |
| 2024-11-21 | 16.30 | 16.32 | 16.05 | 16.24 | 15.76 | qfq | 1,195,230 | 19,378,064 | 0.31% |
| 2024-11-20 | 15.98 | 16.27 | 15.72 | 16.19 | 15.71 | qfq | 1,180,640 | 18,980,284 | 1.95% |
| 2024-11-19 | 15.70 | 15.93 | 15.38 | 15.88 | 15.41 | qfq | 1,200,851 | 18,777,300 | 2.85% |
| 2024-11-18 | 15.81 | 15.94 | 15.40 | 15.44 | 14.98 | qfq | 1,395,030 | 21,814,237 | -1.66% |
| 2024-11-15 | 15.97 | 16.16 | 15.70 | 15.70 | 15.23 | qfq | 1,380,059 | 22,006,672 | -1.69% |
| 2024-11-14 | 16.47 | 16.56 | 15.95 | 15.97 | 15.50 | qfq | 1,321,599 | 21,436,797 | -3.15% |
| 2024-11-13 | 16.30 | 16.55 | 15.97 | 16.49 | 16.00 | qfq | 1,413,670 | 22,976,676 | 1.23% |
| 2024-11-12 | 16.49 | 16.66 | 16.21 | 16.29 | 15.81 | qfq | 1,682,740 | 27,729,117 | -0.97% |
| 2024-11-11 | 15.94 | 16.47 | 15.94 | 16.45 | 15.96 | qfq | 1,904,390 | 30,959,121 | 2.75% |
| 2024-11-08 | 16.07 | 16.45 | 15.95 | 16.01 | 15.53 | qfq | 1,649,060 | 26,614,185 | -0.31% |
| 2024-11-07 | 15.72 | 16.06 | 15.70 | 16.06 | 15.58 | qfq | 1,715,017 | 27,368,348 | 1.39% |
| 2024-11-06 | 15.90 | 15.95 | 15.66 | 15.84 | 15.37 | qfq | 1,572,090 | 24,823,875 | 0.25% |
| 2024-11-05 | 15.67 | 15.84 | 15.53 | 15.80 | 15.33 | qfq | 1,883,988 | 29,635,280 | 0.64% |
| 2024-11-04 | 15.25 | 15.74 | 15.17 | 15.70 | 15.23 | qfq | 1,595,820 | 24,846,067 | 3.02% |
| 2024-11-01 | 15.70 | 15.89 | 15.20 | 15.24 | 14.79 | qfq | 2,238,800 | 34,629,740 | -2.93% |
| 2024-10-31 | 15.54 | 15.79 | 15.40 | 15.70 | 15.23 | qfq | 1,789,120 | 28,022,948 | 1.42% |
| 2024-10-30 | 15.45 | 15.75 | 15.33 | 15.48 | 15.02 | qfq | 1,495,830 | 23,174,267 | 0.19% |
| 2024-10-29 | 15.86 | 16.10 | 15.41 | 15.45 | 14.99 | qfq | 1,655,091 | 25,912,118 | -2.46% |
| 2024-10-28 | 15.38 | 15.88 | 15.35 | 15.84 | 15.37 | qfq | 1,764,400 | 27,705,620 | 2.72% |
| 2024-10-25 | 15.05 | 15.48 | 15.05 | 15.42 | 14.96 | qfq | 1,278,780 | 19,660,587 | 1.78% |
| 2024-10-24 | 15.01 | 15.20 | 14.97 | 15.15 | 14.70 | qfq | 1,155,830 | 17,467,165 | 0.26% |
| 2024-10-23 | 15.20 | 15.26 | 15.00 | 15.11 | 14.66 | qfq | 1,353,410 | 20,534,837 | -0.59% |
| 2024-10-22 | 15.09 | 15.21 | 14.91 | 15.20 | 14.75 | qfq | 1,374,140 | 20,736,030 | 0.66% |
| 2024-10-21 | 15.30 | 15.30 | 14.93 | 15.10 | 14.65 | qfq | 1,809,740 | 27,292,541 | 0.60% |
| 2024-10-18 | 14.62 | 15.24 | 14.45 | 15.01 | 14.56 | qfq | 1,880,893 | 27,902,340 | 2.95% |
| 2024-10-17 | 14.94 | 14.98 | 14.57 | 14.58 | 14.15 | qfq | 1,273,930 | 18,792,493 | -1.15% |
| 2024-10-16 | 14.36 | 14.94 | 14.19 | 14.75 | 14.31 | qfq | 1,723,780 | 25,394,962 | 1.79% |
| 2024-10-15 | 14.85 | 14.94 | 14.49 | 14.49 | 14.06 | qfq | 1,521,182 | 22,395,959 | -2.88% |
| 2024-10-14 | 14.81 | 15.01 | 14.60 | 14.92 | 14.48 | qfq | 2,075,961 | 30,785,343 | 0.74% |
| 2024-10-11 | 15.14 | 15.33 | 14.66 | 14.81 | 14.37 | qfq | 1,804,858 | 26,896,437 | -3.46% |
| 2024-10-10 | 15.23 | 15.81 | 15.13 | 15.34 | 14.88 | qfq | 2,233,650 | 34,464,478 | 0.72% |
| 2024-10-09 | 16.50 | 16.52 | 15.20 | 15.23 | 14.78 | qfq | 3,735,739 | 58,964,476 | -8.25% |
| 2024-10-08 | 17.20 | 17.27 | 15.71 | 16.60 | 16.11 | qfq | 5,333,032 | 87,944,371 | 5.73% |
| 2024-09-30 | 14.92 | 15.85 | 14.85 | 15.70 | 15.23 | qfq | 4,229,758 | 64,827,621 | 8.95% |
| 2024-09-27 | 14.15 | 14.46 | 14.11 | 14.41 | 13.98 | qfq | 1,076,961 | 15,402,976 | 3.00% |
| 2024-09-26 | 13.73 | 14.00 | 13.66 | 13.99 | 13.57 | qfq | 1,189,300 | 16,487,598 | 1.52% |
| 2024-09-25 | 13.71 | 13.98 | 13.70 | 13.78 | 13.37 | qfq | 2,133,500 | 29,555,632 | 0.36% |
| 2024-09-24 | 13.18 | 13.73 | 13.10 | 13.73 | 13.32 | qfq | 1,934,350 | 26,205,331 | 4.02% |
| 2024-09-23 | 13.20 | 13.35 | 13.12 | 13.20 | 12.81 | qfq | 854,570 | 11,317,637 | -0.08% |
| 2024-09-20 | 13.19 | 13.23 | 13.09 | 13.21 | 12.82 | qfq | 1,016,600 | 13,391,608 | 0.15% |
| 2024-09-19 | 12.88 | 13.24 | 12.87 | 13.19 | 12.80 | qfq | 1,322,090 | 17,319,576 | 2.65% |
| 2024-09-18 | 12.96 | 13.10 | 12.60 | 12.85 | 12.47 | qfq | 1,471,360 | 18,784,811 | -1.61% |
| 2024-09-13 | 13.05 | 13.30 | 12.98 | 13.06 | 12.67 | qfq | 1,184,990 | 15,559,480 | -0.76% |
| 2024-09-12 | 13.07 | 13.36 | 13.02 | 13.16 | 12.77 | qfq | 1,930,170 | 25,519,241 | 0.69% |
| 2024-09-11 | 13.23 | 13.38 | 13.03 | 13.07 | 12.68 | qfq | 1,124,400 | 14,812,008 | -0.68% |
| 2024-09-10 | 13.13 | 13.18 | 12.90 | 13.16 | 12.77 | qfq | 1,496,690 | 19,543,760 | 0.15% |
| 2024-09-09 | 13.48 | 13.48 | 13.09 | 13.14 | 12.75 | qfq | 1,988,500 | 26,241,246 | -2.88% |
| 2024-09-06 | 13.69 | 13.82 | 13.48 | 13.53 | 13.13 | qfq | 2,021,200 | 27,515,021 | -1.89% |
| 2024-09-05 | 14.00 | 14.03 | 13.61 | 13.79 | 13.38 | qfq | 3,371,296 | 46,420,467 | -2.48% |
| 2024-09-04 | 13.52 | 14.74 | 13.37 | 14.14 | 13.72 | qfq | 5,306,286 | 74,279,370 | 3.67% |
| 2024-09-03 | 13.50 | 13.72 | 13.44 | 13.64 | 13.23 | qfq | 2,188,241 | 29,719,962 | 0.37% |
| 2024-09-02 | 13.69 | 13.92 | 13.44 | 13.59 | 13.19 | qfq | 2,861,400 | 39,047,689 | -1.09% |
| 2024-08-30 | 13.52 | 13.95 | 13.40 | 13.74 | 13.33 | qfq | 3,785,657 | 51,947,660 | 0.96% |
| 2024-08-29 | 13.39 | 13.64 | 13.15 | 13.61 | 13.21 | qfq | 2,946,840 | 39,602,174 | 0.67% |
| 2024-08-28 | 13.48 | 13.56 | 13.02 | 13.52 | 13.12 | qfq | 2,373,220 | 31,715,720 | -0.95% |
| 2024-08-27 | 13.68 | 13.83 | 13.30 | 13.65 | 13.24 | qfq | 3,170,490 | 42,968,550 | -1.87% |
| 2024-08-26 | 13.45 | 13.95 | 13.28 | 13.91 | 13.50 | qfq | 4,225,160 | 57,853,627 | 2.43% |
| 2024-08-23 | 13.55 | 13.58 | 13.21 | 13.58 | 13.18 | qfq | 3,825,194 | 51,232,430 | -1.31% |
| 2024-08-22 | 14.16 | 14.16 | 13.47 | 13.76 | 13.35 | qfq | 4,827,044 | 65,689,903 | -2.89% |
| 2024-08-21 | 13.91 | 14.85 | 13.91 | 14.17 | 13.75 | qfq | 8,171,600 | 116,969,689 | 1.43% |
| 2024-08-20 | 13.48 | 13.97 | 13.12 | 13.97 | 13.55 | qfq | 5,138,260 | 70,367,215 | 10.00% |
| 2024-08-19 | 12.72 | 12.83 | 12.65 | 12.70 | 12.32 | qfq | 467,600 | 5,955,330 | -0.63% |
| 2024-08-16 | 12.94 | 12.94 | 12.72 | 12.78 | 12.40 | qfq | 554,500 | 7,090,216 | -1.01% |
| 2024-08-15 | 12.89 | 12.98 | 12.70 | 12.91 | 12.53 | qfq | 559,700 | 7,197,681 | 0.55% |
| 2024-08-14 | 13.11 | 13.11 | 12.75 | 12.84 | 12.46 | qfq | 621,910 | 8,011,932 | -1.61% |
| 2024-08-13 | 12.83 | 13.05 | 12.77 | 13.05 | 12.66 | qfq | 972,630 | 12,601,177 | 1.64% |
| 2024-08-12 | 12.78 | 12.92 | 12.76 | 12.84 | 12.46 | qfq | 587,970 | 7,552,018 | 0.16% |
| 2024-08-09 | 12.97 | 13.04 | 12.76 | 12.82 | 12.44 | qfq | 652,300 | 8,394,373 | -0.85% |
| 2024-08-08 | 12.84 | 12.98 | 12.72 | 12.93 | 12.55 | qfq | 698,900 | 8,997,163 | 0.00% |
| 2024-08-07 | 12.76 | 12.99 | 12.71 | 12.93 | 12.55 | qfq | 828,500 | 10,669,986 | 1.02% |
| 2024-08-06 | 12.73 | 12.91 | 12.67 | 12.80 | 12.42 | qfq | 902,300 | 11,530,985 | 1.83% |
| 2024-08-05 | 12.90 | 13.08 | 12.55 | 12.57 | 12.20 | qfq | 994,800 | 12,741,456 | -3.38% |
| 2024-08-02 | 13.09 | 13.25 | 12.93 | 13.01 | 12.62 | qfq | 1,173,300 | 15,342,415 | -0.84% |
| 2024-08-01 | 13.10 | 13.40 | 13.10 | 13.12 | 12.73 | qfq | 1,210,200 | 15,989,825 | 0.00% |
| 2024-07-31 | 13.00 | 13.23 | 12.81 | 13.12 | 12.73 | qfq | 1,051,000 | 13,749,942 | 1.94% |
| 2024-07-30 | 12.64 | 12.95 | 12.63 | 12.87 | 12.49 | qfq | 782,900 | 10,026,782 | 1.26% |
| 2024-07-29 | 12.73 | 12.85 | 12.61 | 12.71 | 12.33 | qfq | 741,170 | 9,431,024 | 0.32% |
| 2024-07-26 | 12.43 | 12.70 | 12.43 | 12.67 | 12.29 | qfq | 913,200 | 11,515,534 | 2.34% |
| 2024-07-25 | 12.37 | 12.51 | 12.17 | 12.38 | 12.01 | qfq | 916,060 | 11,346,099 | 0.81% |
| 2024-07-24 | 12.37 | 12.54 | 12.23 | 12.28 | 11.91 | qfq | 989,450 | 12,221,267 | -1.60% |
| 2024-07-23 | 12.81 | 12.88 | 12.45 | 12.48 | 12.11 | qfq | 949,100 | 12,030,542 | -2.19% |
| 2024-07-22 | 12.67 | 12.93 | 12.66 | 12.76 | 12.38 | qfq | 735,570 | 9,397,755 | 0.24% |
| 2024-07-19 | 12.47 | 12.82 | 12.34 | 12.73 | 12.35 | qfq | 1,252,100 | 15,854,224 | 2.00% |
| 2024-07-18 | 12.60 | 12.69 | 12.18 | 12.48 | 12.11 | qfq | 1,561,170 | 19,343,292 | -1.34% |
| 2024-07-17 | 12.62 | 12.82 | 12.62 | 12.65 | 12.27 | qfq | 1,748,840 | 22,258,371 | -0.47% |
| 2024-07-16 | 12.97 | 13.17 | 12.60 | 12.71 | 12.33 | qfq | 3,132,470 | 40,056,336 | -4.36% |
| 2024-07-15 | 13.78 | 13.93 | 13.18 | 13.29 | 12.89 | qfq | 4,194,130 | 55,995,013 | -7.58% |
| 2024-07-12 | 15.67 | 16.28 | 14.00 | 14.38 | 13.95 | qfq | 9,014,384 | 136,682,123 | -5.27% |
| 2024-07-11 | 15.02 | 15.83 | 14.40 | 15.18 | 14.73 | qfq | 4,378,480 | 64,978,645 | 3.90% |
| 2024-07-10 | 14.05 | 14.72 | 13.80 | 14.61 | 14.18 | qfq | 3,618,010 | 51,956,790 | 4.58% |
| 2024-07-09 | 13.37 | 13.98 | 13.37 | 13.97 | 13.55 | qfq | 2,342,140 | 32,216,190 | 3.56% |
| 2024-07-08 | 13.90 | 14.01 | 13.39 | 13.49 | 13.09 | qfq | 2,603,303 | 35,748,337 | -3.51% |
| 2024-07-05 | 13.83 | 14.20 | 13.69 | 13.98 | 13.56 | qfq | 2,142,600 | 29,784,799 | 0.94% |
| 2024-07-04 | 13.85 | 13.98 | 13.82 | 13.85 | 13.44 | qfq | 1,313,083 | 18,238,797 | -0.57% |
| 2024-07-03 | 13.79 | 13.97 | 13.68 | 13.93 | 13.52 | qfq | 1,284,900 | 17,775,749 | 0.72% |
| 2024-07-02 | 13.92 | 13.94 | 13.63 | 13.83 | 13.42 | qfq | 1,720,000 | 23,751,508 | -0.50% |
| 2024-07-01 | 13.48 | 14.09 | 13.45 | 13.90 | 13.49 | qfq | 1,927,930 | 26,584,580 | 3.50% |
| 2024-06-28 | 13.29 | 13.56 | 13.20 | 13.43 | 13.03 | qfq | 924,900 | 12,445,042 | 0.98% |
| 2024-06-27 | 13.36 | 13.54 | 13.02 | 13.30 | 12.90 | qfq | 1,004,170 | 13,390,688 | -0.45% |
| 2024-06-26 | 12.99 | 13.39 | 12.80 | 13.36 | 12.96 | qfq | 1,127,700 | 14,813,495 | 3.33% |
| 2024-06-25 | 12.87 | 13.14 | 12.80 | 12.93 | 12.55 | qfq | 1,051,836 | 13,627,286 | 1.02% |
| 2024-06-24 | 13.53 | 13.59 | 12.71 | 12.80 | 12.42 | qfq | 1,372,690 | 17,782,333 | -6.09% |
| 2024-06-21 | 13.56 | 13.83 | 13.39 | 13.63 | 13.22 | qfq | 594,600 | 8,104,538 | -0.22% |
| 2024-06-20 | 13.98 | 14.10 | 13.66 | 13.66 | 13.25 | qfq | 663,250 | 9,157,401 | -2.22% |
| 2024-06-19 | 14.00 | 14.13 | 13.88 | 13.97 | 13.55 | qfq | 577,900 | 8,086,050 | -0.50% |
| 2024-06-18 | 13.82 | 14.08 | 13.72 | 14.04 | 13.62 | qfq | 716,700 | 10,013,213 | 1.67% |
| 2024-06-17 | 14.08 | 14.15 | 13.76 | 13.81 | 13.40 | qfq | 697,850 | 9,684,220 | -2.20% |
| 2024-06-14 | 14.28 | 14.28 | 14.01 | 14.12 | 13.70 | qfq | 642,570 | 9,050,479 | -0.91% |
| 2024-06-13 | 14.29 | 14.49 | 14.07 | 14.25 | 13.83 | qfq | 936,200 | 13,385,753 | 0.14% |
| 2024-06-12 | 14.09 | 14.31 | 14.01 | 14.23 | 13.81 | qfq | 705,000 | 9,988,582 | 1.64% |
| 2024-06-11 | 13.83 | 14.03 | 13.55 | 14.00 | 13.58 | qfq | 1,162,180 | 16,009,604 | 0.14% |
| 2024-06-07 | 13.58 | 14.05 | 13.38 | 13.98 | 13.56 | qfq | 1,490,280 | 20,539,653 | 4.88% |
| 2024-06-06 | 14.24 | 14.43 | 13.15 | 13.33 | 12.93 | qfq | 1,282,960 | 17,364,198 | -6.26% |
| 2024-06-05 | 14.43 | 14.48 | 14.19 | 14.22 | 13.80 | qfq | 931,400 | 13,293,475 | -2.47% |
| 2024-06-04 | 14.50 | 14.88 | 14.21 | 14.58 | 14.15 | qfq | 1,069,540 | 15,425,983 | -1.82% |
| 2024-06-03 | 15.44 | 15.47 | 14.70 | 14.85 | 14.41 | qfq | 1,247,290 | 18,687,876 | -3.82% |
| 2024-05-31 | 15.28 | 15.51 | 15.23 | 15.44 | 14.81 | qfq | 881,620 | 13,600,616 | 0.85% |
| 2024-05-30 | 15.50 | 15.71 | 15.30 | 15.31 | 14.68 | qfq | 867,320 | 13,427,641 | -2.30% |
| 2024-05-29 | 15.34 | 15.80 | 15.34 | 15.67 | 15.03 | qfq | 991,583 | 15,546,490 | 1.23% |
| 2024-05-28 | 15.61 | 15.82 | 15.47 | 15.48 | 14.84 | qfq | 957,500 | 14,938,260 | -1.65% |
| 2024-05-27 | 15.53 | 15.87 | 15.30 | 15.74 | 15.09 | qfq | 981,010 | 15,227,954 | 1.75% |
| 2024-05-24 | 15.90 | 15.90 | 15.39 | 15.47 | 14.84 | qfq | 979,600 | 15,295,460 | -0.83% |
| 2024-05-23 | 15.93 | 15.93 | 15.55 | 15.60 | 14.96 | qfq | 1,123,390 | 17,583,048 | -2.19% |
| 2024-05-22 | 16.00 | 16.04 | 15.80 | 15.95 | 15.30 | qfq | 689,900 | 10,975,209 | 0.76% |
| 2024-05-21 | 16.20 | 16.20 | 15.77 | 15.83 | 15.18 | qfq | 1,173,500 | 18,698,050 | -2.40% |
| 2024-05-20 | 16.00 | 16.35 | 16.00 | 16.22 | 15.55 | qfq | 1,229,600 | 19,916,815 | 1.44% |
| 2024-05-17 | 15.83 | 16.00 | 15.69 | 15.99 | 15.33 | qfq | 1,014,700 | 16,154,343 | 1.78% |
| 2024-05-16 | 15.77 | 16.03 | 15.56 | 15.71 | 15.07 | qfq | 1,526,023 | 24,144,535 | 0.26% |
| 2024-05-15 | 15.88 | 15.95 | 15.60 | 15.67 | 15.03 | qfq | 1,050,080 | 16,566,524 | -0.70% |
| 2024-05-14 | 15.72 | 15.97 | 15.72 | 15.78 | 15.13 | qfq | 1,023,600 | 16,243,662 | 0.45% |
| 2024-05-13 | 16.33 | 16.33 | 15.65 | 15.71 | 15.07 | qfq | 1,879,992 | 29,682,097 | -3.68% |
| 2024-05-10 | 16.18 | 16.39 | 16.10 | 16.31 | 15.64 | qfq | 2,121,120 | 34,559,730 | 0.80% |
| 2024-05-09 | 15.83 | 16.26 | 15.83 | 16.18 | 15.52 | qfq | 1,981,580 | 32,047,732 | 1.89% |
| 2024-05-08 | 16.20 | 16.38 | 15.78 | 15.88 | 15.23 | qfq | 2,158,400 | 34,533,035 | -2.04% |
| 2024-05-07 | 16.06 | 16.23 | 15.89 | 16.21 | 15.54 | qfq | 1,790,900 | 28,820,549 | 2.08% |
| 2024-05-06 | 15.72 | 16.10 | 15.72 | 15.88 | 15.23 | qfq | 1,657,720 | 26,348,032 | 2.45% |
| 2024-04-30 | 15.43 | 15.60 | 15.18 | 15.50 | 14.86 | qfq | 1,886,700 | 28,999,521 | 0.98% |
| 2024-04-29 | 14.68 | 15.48 | 14.61 | 15.35 | 14.72 | qfq | 1,658,830 | 25,309,621 | 4.14% |
| 2024-04-26 | 14.61 | 14.82 | 14.50 | 14.74 | 14.14 | qfq | 1,080,000 | 15,863,449 | 0.07% |
| 2024-04-25 | 14.24 | 14.83 | 14.17 | 14.73 | 14.13 | qfq | 1,848,503 | 26,948,099 | 3.44% |
| 2024-04-24 | 14.29 | 14.55 | 14.17 | 14.24 | 13.66 | qfq | 1,499,053 | 21,517,252 | -0.70% |
| 2024-04-23 | 14.03 | 14.53 | 13.88 | 14.34 | 13.75 | qfq | 1,884,210 | 26,845,444 | 2.72% |
| 2024-04-22 | 14.00 | 14.24 | 13.45 | 13.96 | 13.39 | qfq | 2,217,900 | 30,886,210 | 1.45% |
| 2024-04-19 | 13.59 | 13.95 | 13.41 | 13.76 | 13.20 | qfq | 1,427,440 | 19,563,720 | 0.07% |
| 2024-04-18 | 13.72 | 13.95 | 13.47 | 13.75 | 13.19 | qfq | 1,757,990 | 24,199,599 | -0.79% |
| 2024-04-17 | 12.89 | 13.92 | 12.86 | 13.86 | 13.29 | qfq | 2,339,565 | 31,969,540 | 7.53% |
| 2024-04-16 | 14.05 | 14.10 | 12.89 | 12.89 | 12.36 | qfq | 2,808,270 | 37,140,394 | -9.99% |
| 2024-04-15 | 15.68 | 16.00 | 14.32 | 14.32 | 13.73 | qfq | 3,866,000 | 57,007,162 | -9.99% |
| 2024-04-12 | 15.20 | 16.48 | 15.20 | 15.91 | 15.26 | qfq | 3,441,464 | 54,615,729 | 3.99% |
| 2024-04-11 | 15.68 | 15.78 | 15.22 | 15.30 | 14.67 | qfq | 2,322,562 | 35,971,294 | -2.61% |
| 2024-04-10 | 15.70 | 16.23 | 15.57 | 15.71 | 15.07 | qfq | 2,555,021 | 40,553,706 | -2.00% |
| 2024-04-09 | 15.91 | 16.10 | 15.81 | 16.03 | 15.37 | qfq | 2,532,430 | 40,387,156 | 0.88% |
| 2024-04-08 | 16.53 | 16.53 | 15.80 | 15.89 | 15.24 | qfq | 3,202,552 | 51,706,997 | -3.29% |
| 2024-04-03 | 16.20 | 16.47 | 15.76 | 16.43 | 15.76 | qfq | 3,834,759 | 61,870,418 | 1.42% |
| 2024-04-02 | 16.13 | 16.26 | 15.89 | 16.20 | 15.54 | qfq | 4,324,069 | 69,435,196 | -1.10% |
| 2024-04-01 | 16.38 | 16.45 | 15.92 | 16.38 | 15.71 | qfq | 7,345,508 | 118,542,470 | 0.00% |
| 2024-03-29 | 15.46 | 16.84 | 15.31 | 16.38 | 15.71 | qfq | 8,867,922 | 146,084,133 | 6.99% |
| 2024-03-28 | 15.43 | 15.80 | 15.07 | 15.31 | 14.68 | qfq | 5,521,362 | 84,696,127 | 0.79% |
| 2024-03-27 | 17.48 | 17.60 | 15.19 | 15.19 | 14.57 | qfq | 8,266,370 | 132,657,776 | -6.70% |
| 2024-03-26 | 14.70 | 16.28 | 14.70 | 16.28 | 15.61 | qfq | 3,917,140 | 60,968,019 | 10.00% |
| 2024-03-25 | 15.15 | 15.19 | 14.80 | 14.80 | 14.19 | qfq | 1,378,000 | 20,635,909 | -2.31% |
| 2024-03-22 | 15.60 | 15.80 | 15.02 | 15.15 | 14.53 | qfq | 1,643,300 | 25,162,553 | -2.70% |
| 2024-03-21 | 15.34 | 15.60 | 15.20 | 15.57 | 14.93 | qfq | 1,779,170 | 27,463,860 | 1.90% |
| 2024-03-20 | 15.22 | 15.34 | 15.08 | 15.28 | 14.65 | qfq | 1,188,960 | 18,081,483 | 0.46% |
| 2024-03-19 | 15.14 | 15.29 | 15.08 | 15.21 | 14.59 | qfq | 1,272,700 | 19,353,495 | 0.66% |
| 2024-03-18 | 14.96 | 15.16 | 14.91 | 15.11 | 14.49 | qfq | 1,503,550 | 22,624,576 | 1.41% |
| 2024-03-15 | 14.65 | 14.92 | 14.65 | 14.90 | 14.29 | qfq | 1,189,500 | 17,626,811 | 0.13% |
| 2024-03-14 | 14.66 | 15.19 | 14.58 | 14.88 | 14.27 | qfq | 1,547,590 | 22,933,836 | 0.54% |
| 2024-03-13 | 14.62 | 14.83 | 14.55 | 14.80 | 14.19 | qfq | 1,312,700 | 19,306,346 | 1.37% |
| 2024-03-12 | 14.33 | 14.66 | 14.17 | 14.60 | 14.00 | qfq | 1,480,720 | 21,282,260 | 2.82% |
| 2024-03-11 | 13.90 | 14.20 | 13.89 | 14.20 | 13.62 | qfq | 1,040,160 | 14,628,685 | 2.01% |
| 2024-03-08 | 13.93 | 14.13 | 13.80 | 13.92 | 13.35 | qfq | 790,350 | 11,000,665 | 0.07% |
| 2024-03-07 | 14.16 | 14.26 | 13.89 | 13.91 | 13.34 | qfq | 938,890 | 13,196,646 | -1.35% |
| 2024-03-06 | 13.82 | 14.20 | 13.75 | 14.10 | 13.52 | qfq | 986,760 | 13,790,353 | 1.15% |
| 2024-03-05 | 14.39 | 14.40 | 13.86 | 13.94 | 13.37 | qfq | 1,415,100 | 19,868,998 | -3.13% |
| 2024-03-04 | 14.14 | 14.40 | 13.87 | 14.39 | 13.80 | qfq | 2,039,470 | 28,947,765 | 1.55% |
| 2024-03-01 | 13.95 | 14.27 | 13.90 | 14.17 | 13.59 | qfq | 1,937,600 | 27,342,069 | 1.58% |
| 2024-02-29 | 13.59 | 13.97 | 13.19 | 13.95 | 13.38 | qfq | 2,868,300 | 39,429,186 | 2.65% |
| 2024-02-28 | 15.09 | 15.41 | 13.51 | 13.59 | 13.03 | qfq | 3,306,760 | 47,813,258 | -9.04% |
| 2024-02-27 | 14.46 | 15.06 | 14.39 | 14.94 | 14.33 | qfq | 1,897,330 | 28,083,227 | 3.11% |
| 2024-02-26 | 14.30 | 15.31 | 14.11 | 14.49 | 13.90 | qfq | 4,173,610 | 61,264,607 | 3.28% |
| 2024-02-23 | 13.50 | 14.10 | 13.49 | 14.03 | 13.45 | qfq | 2,168,330 | 29,889,106 | 4.78% |
| 2024-02-22 | 13.15 | 13.43 | 13.14 | 13.39 | 12.84 | qfq | 1,930,400 | 25,642,954 | 1.83% |
| 2024-02-21 | 12.81 | 13.44 | 12.61 | 13.15 | 12.61 | qfq | 2,489,125 | 32,783,629 | 2.33% |
| 2024-02-20 | 12.61 | 12.98 | 12.40 | 12.85 | 12.32 | qfq | 1,925,739 | 24,496,963 | 1.82% |
| 2024-02-19 | 12.00 | 12.70 | 12.00 | 12.62 | 12.10 | qfq | 3,240,592 | 40,369,061 | 6.05% |
| 2024-02-08 | 10.90 | 11.99 | 10.21 | 11.90 | 11.41 | qfq | 3,667,302 | 40,891,730 | 8.18% |
| 2024-02-07 | 12.00 | 12.00 | 10.85 | 11.00 | 10.55 | qfq | 4,149,371 | 46,355,379 | -6.86% |
| 2024-02-06 | 11.99 | 12.50 | 11.54 | 11.81 | 11.33 | qfq | 3,565,880 | 41,996,279 | -7.88% |
| 2024-02-05 | 13.86 | 14.17 | 12.82 | 12.82 | 12.29 | qfq | 1,546,830 | 20,126,745 | -9.97% |
| 2024-02-02 | 15.30 | 16.00 | 13.77 | 14.24 | 13.66 | qfq | 2,316,410 | 33,867,401 | -6.93% |
| 2024-02-01 | 15.31 | 15.66 | 14.92 | 15.30 | 14.67 | qfq | 2,100,900 | 32,105,398 | -0.26% |
| 2024-01-31 | 16.31 | 16.60 | 15.25 | 15.34 | 14.71 | qfq | 2,169,080 | 34,331,450 | -7.59% |
| 2024-01-30 | 17.06 | 17.29 | 16.51 | 16.60 | 15.92 | qfq | 1,723,200 | 29,141,953 | -4.16% |
| 2024-01-29 | 17.95 | 18.00 | 17.29 | 17.32 | 16.61 | qfq | 2,001,290 | 35,067,434 | -3.24% |
| 2024-01-26 | 17.65 | 18.31 | 17.60 | 17.90 | 17.17 | qfq | 2,516,380 | 45,171,344 | 0.90% |
| 2024-01-25 | 17.24 | 17.75 | 17.06 | 17.74 | 17.01 | qfq | 2,830,430 | 49,364,990 | 2.31% |
| 2024-01-24 | 17.36 | 17.78 | 16.66 | 17.34 | 16.63 | qfq | 3,234,720 | 55,649,230 | -0.12% |
| 2024-01-23 | 17.73 | 17.80 | 16.95 | 17.36 | 16.65 | qfq | 3,906,690 | 67,596,231 | -3.56% |
| 2024-01-22 | 18.51 | 19.65 | 17.82 | 18.00 | 17.26 | qfq | 5,850,640 | 110,771,361 | -2.70% |
| 2024-01-19 | 19.76 | 19.87 | 18.47 | 18.50 | 17.74 | qfq | 5,339,390 | 100,710,411 | -5.61% |
| 2024-01-18 | 20.00 | 20.00 | 19.04 | 19.60 | 18.80 | qfq | 7,038,962 | 136,988,161 | -3.83% |
| 2024-01-17 | 21.45 | 21.45 | 20.21 | 20.38 | 19.54 | qfq | 9,808,743 | 201,978,440 | -6.43% |
| 2024-01-16 | 22.18 | 23.57 | 21.32 | 21.78 | 20.89 | qfq | 12,514,105 | 281,176,062 | 1.63% |
| 2024-01-15 | 19.48 | 21.43 | 19.48 | 21.43 | 20.55 | qfq | 2,962,220 | 63,153,663 | 10.01% |
| 2024-01-12 | 19.53 | 19.87 | 19.41 | 19.48 | 18.68 | qfq | 590,700 | 11,610,312 | -0.20% |
| 2024-01-11 | 19.38 | 19.58 | 19.19 | 19.52 | 18.72 | qfq | 594,800 | 11,530,879 | 0.67% |
| 2024-01-10 | 19.40 | 19.65 | 19.06 | 19.39 | 18.59 | qfq | 680,500 | 13,196,496 | -0.36% |
| 2024-01-09 | 19.41 | 19.63 | 19.33 | 19.46 | 18.66 | qfq | 668,400 | 13,006,134 | 0.10% |
| 2024-01-08 | 19.80 | 19.89 | 19.14 | 19.44 | 18.64 | qfq | 688,800 | 13,472,845 | -2.07% |
| 2024-01-05 | 20.16 | 20.30 | 19.73 | 19.85 | 19.04 | qfq | 548,870 | 10,976,500 | -1.29% |
| 2024-01-04 | 20.00 | 20.33 | 19.95 | 20.11 | 19.28 | qfq | 765,930 | 15,397,690 | 0.05% |
| 2024-01-03 | 20.16 | 20.20 | 19.80 | 20.10 | 19.28 | qfq | 602,190 | 12,069,393 | -0.20% |
| 2024-01-02 | 19.76 | 20.28 | 19.67 | 20.14 | 19.31 | qfq | 1,222,768 | 24,574,609 | 2.49% |
| 2023-12-29 | 19.55 | 19.76 | 19.44 | 19.65 | 18.84 | qfq | 824,198 | 16,201,491 | 0.51% |
| 2023-12-28 | 18.89 | 19.63 | 18.73 | 19.55 | 18.75 | qfq | 838,360 | 16,132,706 | 3.55% |
| 2023-12-27 | 18.91 | 19.13 | 18.80 | 18.88 | 18.11 | qfq | 735,138 | 13,925,084 | 0.00% |
| 2023-12-26 | 19.07 | 19.24 | 18.80 | 18.88 | 18.11 | qfq | 567,040 | 10,750,635 | -1.00% |
| 2023-12-25 | 19.20 | 19.33 | 18.87 | 19.07 | 18.29 | qfq | 834,400 | 15,890,421 | -1.09% |
| 2023-12-22 | 19.55 | 19.68 | 19.07 | 19.28 | 18.49 | qfq | 860,700 | 16,613,714 | -1.38% |
| 2023-12-21 | 19.16 | 19.60 | 18.99 | 19.55 | 18.75 | qfq | 708,690 | 13,680,493 | 1.03% |
| 2023-12-20 | 19.46 | 19.86 | 19.13 | 19.35 | 18.56 | qfq | 821,300 | 16,053,594 | -0.46% |
| 2023-12-19 | 19.12 | 19.68 | 18.95 | 19.44 | 18.64 | qfq | 815,990 | 15,737,764 | 0.31% |
| 2023-12-18 | 19.49 | 19.69 | 19.27 | 19.38 | 18.58 | qfq | 553,500 | 10,737,356 | -0.41% |
| 2023-12-15 | 19.71 | 19.75 | 19.40 | 19.46 | 18.66 | qfq | 434,600 | 8,485,036 | -0.76% |
| 2023-12-14 | 19.63 | 19.85 | 19.56 | 19.61 | 18.81 | qfq | 436,000 | 8,585,399 | -0.56% |
| 2023-12-13 | 19.67 | 19.86 | 19.49 | 19.72 | 18.91 | qfq | 525,200 | 10,350,771 | 0.20% |
| 2023-12-12 | 19.68 | 19.81 | 19.42 | 19.68 | 18.87 | qfq | 386,770 | 7,578,860 | -0.05% |
| 2023-12-11 | 19.31 | 19.73 | 19.27 | 19.69 | 18.88 | qfq | 811,980 | 15,854,734 | 1.44% |
| 2023-12-08 | 19.85 | 19.91 | 19.40 | 19.41 | 18.61 | qfq | 557,200 | 10,930,094 | -2.02% |
| 2023-12-07 | 19.90 | 19.99 | 19.71 | 19.81 | 19.00 | qfq | 572,190 | 11,344,508 | -0.60% |
| 2023-12-06 | 19.82 | 20.20 | 19.62 | 19.93 | 19.11 | qfq | 598,460 | 11,969,647 | 1.01% |
| 2023-12-05 | 20.02 | 20.10 | 19.70 | 19.73 | 18.92 | qfq | 540,140 | 10,725,995 | -0.95% |
| 2023-12-04 | 19.85 | 20.23 | 19.84 | 19.92 | 19.10 | qfq | 738,240 | 14,717,216 | 0.50% |
| 2023-12-01 | 19.98 | 20.06 | 19.68 | 19.82 | 19.01 | qfq | 903,970 | 17,898,721 | -0.70% |
| 2023-11-30 | 20.25 | 20.29 | 19.75 | 19.96 | 19.14 | qfq | 880,360 | 17,573,382 | -1.43% |
| 2023-11-29 | 20.27 | 20.46 | 20.21 | 20.25 | 19.42 | qfq | 588,810 | 11,976,828 | -0.10% |
| 2023-11-28 | 20.11 | 20.33 | 20.04 | 20.27 | 19.44 | qfq | 559,650 | 11,328,175 | 0.55% |
| 2023-11-27 | 20.32 | 20.38 | 20.03 | 20.16 | 19.33 | qfq | 842,600 | 17,000,269 | -0.44% |
| 2023-11-24 | 20.40 | 20.44 | 20.17 | 20.25 | 19.42 | qfq | 552,500 | 11,236,554 | -0.69% |
| 2023-11-23 | 20.03 | 20.42 | 20.02 | 20.39 | 19.55 | qfq | 680,243 | 13,821,042 | 1.70% |
| 2023-11-22 | 20.03 | 20.25 | 20.03 | 20.05 | 19.23 | qfq | 519,400 | 10,458,744 | -0.45% |
| 2023-11-21 | 20.49 | 20.49 | 20.10 | 20.14 | 19.31 | qfq | 464,800 | 9,406,065 | -1.08% |
| 2023-11-20 | 20.23 | 20.37 | 20.05 | 20.36 | 19.52 | qfq | 628,560 | 12,721,852 | 0.94% |
| 2023-11-17 | 19.88 | 20.18 | 19.86 | 20.17 | 19.34 | qfq | 598,790 | 12,015,237 | 1.31% |
| 2023-11-16 | 19.95 | 20.10 | 19.90 | 19.91 | 19.09 | qfq | 441,640 | 8,828,770 | -0.60% |
| 2023-11-15 | 19.97 | 20.15 | 19.86 | 20.03 | 19.21 | qfq | 788,400 | 15,772,558 | 0.25% |
| 2023-11-14 | 20.02 | 20.13 | 19.80 | 19.98 | 19.16 | qfq | 624,200 | 12,447,303 | -0.20% |
| 2023-11-13 | 19.99 | 20.06 | 19.83 | 20.02 | 19.20 | qfq | 466,270 | 9,297,951 | 0.60% |
| 2023-11-10 | 19.79 | 19.94 | 19.60 | 19.90 | 19.08 | qfq | 446,450 | 8,859,060 | 0.56% |
| 2023-11-09 | 19.75 | 20.00 | 19.73 | 19.79 | 18.98 | qfq | 561,320 | 11,130,173 | 0.20% |
| 2023-11-08 | 19.80 | 19.91 | 19.66 | 19.75 | 18.94 | qfq | 433,470 | 8,571,178 | -0.10% |
| 2023-11-07 | 19.82 | 19.94 | 19.65 | 19.77 | 18.96 | qfq | 610,870 | 12,110,020 | -0.30% |
| 2023-11-06 | 19.57 | 19.87 | 19.48 | 19.83 | 19.02 | qfq | 700,810 | 13,840,691 | 2.01% |
| 2023-11-03 | 19.20 | 19.67 | 19.20 | 19.44 | 18.64 | qfq | 786,500 | 15,338,766 | 1.89% |
| 2023-11-02 | 19.70 | 19.80 | 19.06 | 19.08 | 18.30 | qfq | 1,088,000 | 21,030,592 | -3.29% |
| 2023-11-01 | 19.42 | 19.76 | 19.31 | 19.73 | 18.92 | qfq | 856,240 | 16,784,116 | 1.70% |
| 2023-10-31 | 19.16 | 19.48 | 19.15 | 19.40 | 18.60 | qfq | 1,015,420 | 19,606,271 | 2.00% |
| 2023-10-30 | 18.48 | 19.08 | 18.40 | 19.02 | 18.24 | qfq | 1,000,250 | 18,895,249 | 2.59% |
| 2023-10-27 | 18.13 | 18.57 | 18.09 | 18.54 | 17.78 | qfq | 912,820 | 16,844,205 | 1.81% |
| 2023-10-26 | 18.08 | 18.30 | 17.82 | 18.21 | 17.46 | qfq | 786,100 | 14,205,675 | -0.71% |
| 2023-10-25 | 18.03 | 18.49 | 18.00 | 18.34 | 17.59 | qfq | 1,055,800 | 19,384,014 | 1.72% |
| 2023-10-24 | 17.46 | 18.15 | 17.46 | 18.03 | 17.29 | qfq | 1,542,084 | 27,685,131 | 3.32% |
| 2023-10-23 | 18.00 | 18.13 | 17.34 | 17.45 | 16.73 | qfq | 976,810 | 17,268,838 | -3.80% |
| 2023-10-20 | 18.62 | 18.74 | 18.14 | 18.14 | 17.40 | qfq | 1,167,900 | 21,465,811 | -3.05% |
| 2023-10-19 | 18.55 | 19.02 | 18.40 | 18.71 | 17.94 | qfq | 849,480 | 15,910,232 | -0.21% |
| 2023-10-18 | 18.83 | 18.93 | 18.61 | 18.75 | 17.98 | qfq | 685,870 | 12,878,123 | -0.53% |
| 2023-10-17 | 18.58 | 18.95 | 18.58 | 18.85 | 18.08 | qfq | 727,040 | 13,672,046 | 1.34% |
| 2023-10-16 | 19.35 | 19.35 | 18.49 | 18.60 | 17.84 | qfq | 934,100 | 17,425,438 | -1.80% |
| 2023-10-13 | 19.11 | 19.11 | 18.88 | 18.94 | 18.16 | qfq | 560,770 | 10,624,933 | -1.10% |
| 2023-10-12 | 18.88 | 19.25 | 18.76 | 19.15 | 18.36 | qfq | 767,780 | 14,622,937 | 2.02% |
| 2023-10-11 | 18.84 | 18.98 | 18.71 | 18.77 | 18.00 | qfq | 562,660 | 10,612,992 | -0.16% |
| 2023-10-10 | 18.77 | 19.00 | 18.69 | 18.80 | 18.03 | qfq | 544,300 | 10,236,392 | 0.32% |
| 2023-10-09 | 18.63 | 19.03 | 18.63 | 18.74 | 17.97 | qfq | 680,060 | 12,763,646 | -0.85% |
| 2023-09-28 | 18.76 | 19.09 | 18.67 | 18.90 | 18.12 | qfq | 552,130 | 10,432,228 | 0.96% |
| 2023-09-27 | 18.62 | 18.82 | 18.42 | 18.72 | 17.95 | qfq | 499,200 | 9,331,477 | 0.38% |
| 2023-09-26 | 18.77 | 19.07 | 18.65 | 18.65 | 17.88 | qfq | 902,800 | 17,010,402 | -1.11% |
| 2023-09-25 | 18.98 | 19.02 | 18.65 | 18.86 | 18.09 | qfq | 513,000 | 9,661,998 | -0.05% |
| 2023-09-22 | 18.54 | 19.08 | 18.48 | 18.87 | 18.10 | qfq | 459,590 | 8,600,639 | 1.45% |
| 2023-09-21 | 18.73 | 18.88 | 18.51 | 18.60 | 17.84 | qfq | 526,440 | 9,797,587 | -0.69% |
| 2023-09-20 | 18.44 | 18.99 | 18.44 | 18.73 | 17.96 | qfq | 431,410 | 8,104,573 | -0.95% |
| 2023-09-19 | 19.13 | 19.23 | 18.86 | 18.91 | 18.13 | qfq | 417,860 | 7,930,504 | -1.15% |
| 2023-09-18 | 18.90 | 19.29 | 18.61 | 19.13 | 18.34 | qfq | 743,150 | 14,216,208 | 1.49% |
| 2023-09-15 | 18.82 | 19.05 | 18.69 | 18.85 | 18.08 | qfq | 515,430 | 9,704,107 | 0.53% |
| 2023-09-14 | 18.89 | 19.08 | 18.63 | 18.75 | 17.98 | qfq | 657,300 | 12,377,102 | -1.11% |
| 2023-09-13 | 19.19 | 19.28 | 18.87 | 18.96 | 18.18 | qfq | 652,200 | 12,388,496 | -1.56% |
| 2023-09-12 | 19.41 | 19.55 | 19.18 | 19.26 | 18.47 | qfq | 569,400 | 10,979,767 | -0.77% |
| 2023-09-11 | 19.32 | 19.51 | 19.11 | 19.41 | 18.61 | qfq | 705,790 | 13,675,365 | 0.47% |
| 2023-09-08 | 19.38 | 19.56 | 19.23 | 19.32 | 18.53 | qfq | 685,500 | 13,302,385 | -0.31% |
| 2023-09-07 | 19.59 | 19.93 | 19.35 | 19.38 | 18.58 | qfq | 1,073,814 | 21,067,003 | -0.87% |
| 2023-09-06 | 19.07 | 19.55 | 18.95 | 19.55 | 18.75 | qfq | 1,119,120 | 21,651,530 | 2.46% |
| 2023-09-05 | 19.15 | 19.15 | 18.83 | 19.08 | 18.30 | qfq | 633,600 | 12,032,663 | -0.16% |
| 2023-09-04 | 18.55 | 19.20 | 18.28 | 19.11 | 18.33 | qfq | 1,374,650 | 25,927,088 | 3.35% |
| 2023-09-01 | 18.70 | 18.70 | 18.41 | 18.49 | 17.73 | qfq | 575,210 | 10,650,872 | 0.00% |
| 2023-08-31 | 18.60 | 18.76 | 18.39 | 18.49 | 17.73 | qfq | 959,300 | 17,785,104 | -1.07% |
| 2023-08-30 | 18.50 | 18.89 | 18.49 | 18.69 | 17.92 | qfq | 1,466,200 | 27,397,806 | 1.03% |
| 2023-08-29 | 18.20 | 18.62 | 17.98 | 18.50 | 17.74 | qfq | 1,440,490 | 26,540,133 | 0.05% |
| 2023-08-28 | 20.20 | 20.20 | 17.94 | 18.49 | 17.73 | qfq | 4,081,040 | 75,777,321 | -4.94% |
| 2023-08-25 | 19.81 | 19.81 | 18.89 | 19.45 | 18.65 | qfq | 1,597,750 | 30,833,576 | -1.57% |
| 2023-08-24 | 19.80 | 19.98 | 19.42 | 19.76 | 18.95 | qfq | 1,642,710 | 32,437,160 | -0.20% |
| 2023-08-23 | 20.48 | 20.48 | 19.60 | 19.80 | 18.99 | qfq | 1,072,600 | 21,257,507 | -0.40% |
| 2023-08-22 | 19.59 | 19.95 | 19.10 | 19.88 | 19.06 | qfq | 1,458,970 | 28,593,326 | 0.96% |
| 2023-08-21 | 19.98 | 20.02 | 19.57 | 19.69 | 18.88 | qfq | 1,212,500 | 23,973,908 | -2.14% |
| 2023-08-18 | 19.71 | 20.27 | 19.71 | 20.12 | 19.29 | qfq | 1,190,650 | 23,907,284 | 1.82% |
| 2023-08-17 | 19.73 | 19.90 | 19.56 | 19.76 | 18.95 | qfq | 930,040 | 18,373,982 | -0.10% |
| 2023-08-16 | 19.68 | 19.95 | 19.50 | 19.78 | 18.97 | qfq | 1,249,200 | 24,759,010 | 0.46% |
| 2023-08-15 | 19.79 | 19.97 | 19.50 | 19.69 | 18.88 | qfq | 2,002,120 | 39,483,781 | -0.20% |
| 2023-08-14 | 19.01 | 19.80 | 18.91 | 19.73 | 18.92 | qfq | 2,945,900 | 57,405,510 | 2.33% |
| 2023-08-11 | 19.66 | 19.88 | 18.73 | 19.28 | 18.49 | qfq | 4,438,396 | 85,587,593 | -3.46% |
| 2023-08-10 | 21.40 | 22.32 | 19.88 | 19.97 | 19.15 | qfq | 7,623,343 | 161,790,495 | -7.12% |
| 2023-08-09 | 20.70 | 21.50 | 20.61 | 21.50 | 20.62 | qfq | 2,667,309 | 56,030,278 | 3.17% |
| 2023-08-08 | 20.50 | 20.90 | 20.35 | 20.84 | 19.98 | qfq | 1,612,718 | 33,280,238 | 2.01% |
| 2023-08-07 | 20.18 | 20.58 | 19.98 | 20.43 | 19.59 | qfq | 961,570 | 19,628,809 | 1.24% |
| 2023-08-04 | 20.10 | 20.29 | 20.05 | 20.18 | 19.35 | qfq | 621,420 | 12,562,407 | 0.25% |
| 2023-08-03 | 20.10 | 20.25 | 19.83 | 20.13 | 19.30 | qfq | 724,000 | 14,505,695 | 0.15% |
| 2023-08-02 | 20.29 | 20.29 | 19.84 | 20.10 | 19.28 | qfq | 1,046,080 | 20,929,592 | -1.23% |
| 2023-08-01 | 19.93 | 20.40 | 19.92 | 20.35 | 19.51 | qfq | 1,776,878 | 35,995,013 | 2.26% |
| 2023-07-31 | 19.65 | 19.95 | 19.60 | 19.90 | 19.08 | qfq | 1,155,404 | 22,880,742 | 1.58% |
| 2023-07-28 | 19.38 | 19.64 | 19.21 | 19.59 | 18.79 | qfq | 576,058 | 11,238,579 | 0.77% |
| 2023-07-27 | 19.58 | 19.65 | 19.33 | 19.44 | 18.64 | qfq | 482,060 | 9,376,509 | -0.21% |
| 2023-07-26 | 19.36 | 19.56 | 19.18 | 19.48 | 18.68 | qfq | 526,900 | 10,254,214 | 0.62% |
| 2023-07-25 | 19.29 | 19.49 | 19.11 | 19.36 | 18.57 | qfq | 569,260 | 11,032,666 | 1.15% |
| 2023-07-24 | 19.15 | 19.32 | 19.01 | 19.14 | 18.35 | qfq | 470,980 | 9,036,595 | 0.47% |
| 2023-07-21 | 19.25 | 19.27 | 19.00 | 19.05 | 18.27 | qfq | 351,400 | 6,716,695 | -0.21% |
| 2023-07-20 | 19.50 | 19.52 | 19.04 | 19.09 | 18.31 | qfq | 582,860 | 11,221,077 | -1.80% |
| 2023-07-19 | 19.45 | 19.68 | 19.38 | 19.44 | 18.64 | qfq | 342,880 | 6,675,762 | -1.07% |
| 2023-07-18 | 19.47 | 19.66 | 19.33 | 19.65 | 18.84 | qfq | 445,960 | 8,716,500 | 1.45% |
| 2023-07-17 | 19.21 | 19.47 | 19.03 | 19.37 | 18.57 | qfq | 484,450 | 9,335,975 | 0.31% |