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
银都股份603277.SH
最近收盘价10.412026-07-17
最近交易日2026-07-17
成交量（股）2,275,775
成交额（元）23,874,216
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-30 | 2026-06-05 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-20 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-18 | 2024-10-24 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 1 | — | — | — | 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 | 10.43 | 10.66 | 10.30 | 10.41 | 10.41 | qfq | 2,275,775 | 23,874,216 | -0.19% |
| 2026-07-16 | 10.26 | 10.57 | 10.23 | 10.43 | 10.43 | qfq | 1,345,180 | 14,049,619 | 0.38% |
| 2026-07-15 | 10.27 | 10.48 | 10.04 | 10.39 | 10.39 | qfq | 2,220,593 | 22,986,812 | 2.57% |
| 2026-07-14 | 10.15 | 10.17 | 10.00 | 10.13 | 10.13 | qfq | 1,221,435 | 12,325,349 | 0.10% |
| 2026-07-13 | 10.25 | 10.42 | 10.06 | 10.12 | 10.12 | qfq | 1,650,640 | 16,793,952 | -2.60% |
| 2026-07-10 | 10.18 | 10.45 | 9.89 | 10.39 | 10.39 | qfq | 1,887,980 | 19,373,042 | 2.06% |
| 2026-07-09 | 10.40 | 10.40 | 9.99 | 10.18 | 10.18 | qfq | 1,942,405 | 19,640,058 | -1.55% |
| 2026-07-08 | 10.45 | 10.57 | 10.27 | 10.34 | 10.34 | qfq | 1,014,105 | 10,508,455 | -1.62% |
| 2026-07-07 | 10.84 | 10.86 | 10.48 | 10.51 | 10.51 | qfq | 1,207,935 | 12,804,019 | -3.22% |
| 2026-07-06 | 10.95 | 11.04 | 10.67 | 10.86 | 10.86 | qfq | 1,630,795 | 17,674,561 | 0.18% |
| 2026-07-03 | 10.35 | 10.86 | 10.26 | 10.84 | 10.84 | qfq | 2,442,755 | 26,145,539 | 4.73% |
| 2026-07-02 | 10.07 | 10.36 | 10.03 | 10.35 | 10.35 | qfq | 2,046,365 | 21,013,366 | 2.78% |
| 2026-07-01 | 9.98 | 10.10 | 9.96 | 10.07 | 10.07 | qfq | 1,097,900 | 11,030,782 | 0.90% |
| 2026-06-30 | 10.18 | 10.23 | 9.93 | 9.98 | 9.98 | qfq | 1,198,715 | 12,034,898 | -1.87% |
| 2026-06-29 | 10.14 | 10.22 | 9.75 | 10.17 | 10.17 | qfq | 2,396,275 | 23,960,996 | 0.30% |
| 2026-06-26 | 10.32 | 10.34 | 10.00 | 10.14 | 10.14 | qfq | 3,040,851 | 30,915,249 | -1.84% |
| 2026-06-25 | 10.36 | 10.36 | 10.06 | 10.33 | 10.33 | qfq | 1,988,540 | 20,310,813 | 0.58% |
| 2026-06-24 | 10.25 | 10.36 | 9.89 | 10.27 | 10.27 | qfq | 2,364,355 | 23,965,984 | 0.49% |
| 2026-06-23 | 10.17 | 10.40 | 10.03 | 10.22 | 10.22 | qfq | 2,013,485 | 20,583,563 | 0.99% |
| 2026-06-22 | 10.06 | 10.16 | 9.70 | 10.12 | 10.12 | qfq | 2,543,540 | 25,154,678 | 1.10% |
| 2026-06-18 | 10.46 | 10.50 | 9.99 | 10.01 | 10.01 | qfq | 3,116,797 | 31,519,413 | -2.34% |
| 2026-06-17 | 10.61 | 10.61 | 10.06 | 10.25 | 10.25 | qfq | 3,815,315 | 39,049,075 | -3.67% |
| 2026-06-16 | 10.78 | 10.86 | 10.56 | 10.64 | 10.64 | qfq | 1,351,085 | 14,419,996 | -1.30% |
| 2026-06-15 | 11.01 | 11.17 | 10.75 | 10.78 | 10.78 | qfq | 1,555,319 | 16,978,149 | -1.64% |
| 2026-06-12 | 11.05 | 11.08 | 10.80 | 10.96 | 10.96 | qfq | 1,090,150 | 11,918,230 | -0.09% |
| 2026-06-11 | 10.84 | 10.98 | 10.55 | 10.97 | 10.97 | qfq | 1,682,595 | 18,143,239 | 1.20% |
| 2026-06-10 | 11.15 | 11.30 | 10.75 | 10.84 | 10.84 | qfq | 2,728,560 | 29,765,637 | -4.24% |
| 2026-06-09 | 11.44 | 11.50 | 11.12 | 11.32 | 11.32 | qfq | 2,348,895 | 26,519,990 | -1.05% |
| 2026-06-08 | 11.29 | 11.46 | 11.18 | 11.44 | 11.44 | qfq | 1,507,260 | 17,087,474 | 0.00% |
| 2026-06-05 | 11.29 | 11.50 | 11.15 | 11.44 | 11.44 | qfq | 1,325,855 | 15,031,064 | -0.78% |
| 2026-06-04 | 11.70 | 11.75 | 11.51 | 11.53 | 11.18 | qfq | 1,900,500 | 22,024,158 | -1.54% |
| 2026-06-03 | 11.82 | 11.94 | 11.56 | 11.71 | 11.35 | qfq | 1,909,960 | 22,295,472 | -1.51% |
| 2026-06-02 | 12.18 | 12.32 | 11.82 | 11.89 | 11.53 | qfq | 3,068,415 | 36,882,099 | -1.33% |
| 2026-06-01 | 11.96 | 12.25 | 11.82 | 12.05 | 11.68 | qfq | 2,169,330 | 26,316,216 | 0.75% |
| 2026-05-29 | 12.05 | 12.06 | 11.86 | 11.96 | 11.60 | qfq | 1,643,364 | 19,624,316 | -0.33% |
| 2026-05-28 | 11.91 | 12.06 | 11.77 | 12.00 | 11.64 | qfq | 1,330,190 | 15,846,080 | 0.08% |
| 2026-05-27 | 12.31 | 12.31 | 11.87 | 11.99 | 11.63 | qfq | 1,977,285 | 23,732,856 | -2.91% |
| 2026-05-26 | 12.50 | 12.51 | 12.27 | 12.35 | 11.98 | qfq | 1,531,420 | 18,929,232 | -1.12% |
| 2026-05-25 | 12.65 | 12.79 | 12.45 | 12.49 | 12.11 | qfq | 1,143,180 | 14,328,557 | -1.26% |
| 2026-05-22 | 12.66 | 12.75 | 12.40 | 12.65 | 12.27 | qfq | 1,517,530 | 19,071,674 | 0.96% |
| 2026-05-21 | 12.86 | 12.94 | 12.51 | 12.53 | 12.15 | qfq | 1,556,725 | 19,856,127 | -2.57% |
| 2026-05-20 | 12.78 | 12.88 | 12.50 | 12.86 | 12.47 | qfq | 1,926,280 | 24,526,488 | 0.23% |
| 2026-05-19 | 12.77 | 12.96 | 12.73 | 12.83 | 12.44 | qfq | 1,044,496 | 13,404,122 | 0.16% |
| 2026-05-18 | 12.88 | 12.99 | 12.65 | 12.81 | 12.42 | qfq | 1,724,620 | 21,997,163 | -1.54% |
| 2026-05-15 | 13.17 | 13.17 | 12.84 | 13.01 | 12.62 | qfq | 1,663,645 | 21,625,237 | 0.85% |
| 2026-05-14 | 13.07 | 13.15 | 12.80 | 12.90 | 12.51 | qfq | 2,354,725 | 30,505,401 | -1.30% |
| 2026-05-13 | 13.20 | 13.21 | 13.01 | 13.07 | 12.67 | qfq | 2,202,625 | 28,788,059 | -1.06% |
| 2026-05-12 | 13.48 | 13.58 | 13.18 | 13.21 | 12.81 | qfq | 2,965,082 | 39,500,563 | -2.65% |
| 2026-05-11 | 13.43 | 13.71 | 13.28 | 13.57 | 13.16 | qfq | 2,619,580 | 35,357,238 | 1.12% |
| 2026-05-08 | 13.27 | 13.58 | 13.22 | 13.42 | 13.01 | qfq | 2,942,670 | 39,429,413 | 0.68% |
| 2026-05-07 | 13.20 | 13.35 | 13.07 | 13.33 | 12.93 | qfq | 2,088,984 | 27,575,877 | 1.14% |
| 2026-05-06 | 13.10 | 13.19 | 13.03 | 13.18 | 12.78 | qfq | 1,904,600 | 24,976,338 | 1.15% |
| 2026-04-30 | 13.04 | 13.23 | 12.99 | 13.03 | 12.63 | qfq | 2,127,610 | 27,846,594 | -0.08% |
| 2026-04-29 | 13.08 | 13.25 | 12.98 | 13.04 | 12.64 | qfq | 1,827,490 | 23,980,597 | 0.08% |
| 2026-04-28 | 12.89 | 13.17 | 12.89 | 13.03 | 12.63 | qfq | 1,814,540 | 23,628,702 | 0.08% |
| 2026-04-27 | 13.24 | 13.24 | 12.99 | 13.02 | 12.62 | qfq | 2,034,075 | 26,580,782 | -0.91% |
| 2026-04-24 | 13.18 | 13.25 | 12.86 | 13.14 | 12.74 | qfq | 2,293,532 | 30,049,416 | -0.30% |
| 2026-04-23 | 14.01 | 14.05 | 13.00 | 13.18 | 12.78 | qfq | 4,198,775 | 55,607,731 | -7.12% |
| 2026-04-22 | 14.08 | 14.20 | 14.00 | 14.19 | 13.76 | qfq | 881,890 | 12,455,703 | 0.64% |
| 2026-04-21 | 14.22 | 14.30 | 14.07 | 14.10 | 13.67 | qfq | 827,849 | 11,700,286 | -0.42% |
| 2026-04-20 | 14.37 | 14.45 | 14.13 | 14.16 | 13.73 | qfq | 1,342,280 | 19,127,586 | -1.87% |
| 2026-04-17 | 14.21 | 14.50 | 14.21 | 14.43 | 13.99 | qfq | 1,438,300 | 20,726,797 | 0.98% |
| 2026-04-16 | 14.19 | 14.35 | 14.15 | 14.29 | 13.86 | qfq | 1,034,400 | 14,776,533 | 1.06% |
| 2026-04-15 | 14.20 | 14.35 | 14.10 | 14.14 | 13.71 | qfq | 866,364 | 12,315,055 | -0.77% |
| 2026-04-14 | 14.21 | 14.26 | 14.08 | 14.25 | 13.82 | qfq | 909,545 | 12,908,424 | 1.06% |
| 2026-04-13 | 14.31 | 14.32 | 14.06 | 14.10 | 13.67 | qfq | 968,565 | 13,688,212 | -1.05% |
| 2026-04-10 | 14.17 | 14.37 | 14.17 | 14.25 | 13.82 | qfq | 1,043,585 | 14,911,393 | 0.92% |
| 2026-04-09 | 14.10 | 14.38 | 13.91 | 14.12 | 13.69 | qfq | 1,430,538 | 20,293,451 | -0.42% |
| 2026-04-08 | 13.90 | 14.20 | 13.72 | 14.18 | 13.75 | qfq | 2,023,425 | 28,452,345 | 3.35% |
| 2026-04-07 | 14.03 | 14.05 | 13.59 | 13.72 | 13.30 | qfq | 2,159,053 | 29,650,295 | -2.00% |
| 2026-04-03 | 14.25 | 14.28 | 13.99 | 14.00 | 13.58 | qfq | 1,397,500 | 19,675,409 | -1.48% |
| 2026-04-02 | 14.46 | 14.48 | 14.16 | 14.21 | 13.78 | qfq | 1,231,367 | 17,588,449 | -1.59% |
| 2026-04-01 | 14.56 | 14.73 | 14.38 | 14.44 | 14.00 | qfq | 2,962,030 | 43,014,593 | -0.76% |
| 2026-03-31 | 15.00 | 15.00 | 14.47 | 14.55 | 14.11 | qfq | 1,461,345 | 21,445,528 | 0.14% |
| 2026-03-30 | 14.37 | 14.62 | 14.28 | 14.53 | 14.09 | qfq | 882,205 | 12,751,865 | 0.62% |
| 2026-03-27 | 14.23 | 14.45 | 14.19 | 14.44 | 14.00 | qfq | 1,456,615 | 20,835,609 | 0.35% |
| 2026-03-26 | 14.40 | 14.57 | 14.27 | 14.39 | 13.95 | qfq | 1,033,695 | 14,892,065 | -0.14% |
| 2026-03-25 | 14.33 | 14.54 | 14.33 | 14.41 | 13.97 | qfq | 1,396,620 | 20,159,300 | 0.56% |
| 2026-03-24 | 14.22 | 14.33 | 14.15 | 14.33 | 13.90 | qfq | 948,380 | 13,510,520 | 1.63% |
| 2026-03-23 | 14.72 | 14.72 | 14.08 | 14.10 | 13.67 | qfq | 1,997,715 | 28,544,461 | -4.21% |
| 2026-03-20 | 14.94 | 14.99 | 14.70 | 14.72 | 14.27 | qfq | 1,117,205 | 16,590,239 | -1.08% |
| 2026-03-19 | 15.10 | 15.15 | 14.85 | 14.88 | 14.43 | qfq | 1,125,045 | 16,850,379 | -1.98% |
| 2026-03-18 | 15.11 | 15.19 | 15.07 | 15.18 | 14.72 | qfq | 634,294 | 9,596,183 | 0.66% |
| 2026-03-17 | 15.30 | 15.40 | 15.07 | 15.08 | 14.62 | qfq | 1,532,920 | 23,360,567 | -0.98% |
| 2026-03-16 | 15.21 | 15.30 | 15.03 | 15.23 | 14.77 | qfq | 1,312,097 | 19,888,081 | 0.13% |
| 2026-03-13 | 15.28 | 15.41 | 15.20 | 15.21 | 14.75 | qfq | 951,037 | 14,561,814 | -0.46% |
| 2026-03-12 | 15.46 | 15.46 | 15.22 | 15.28 | 14.82 | qfq | 1,080,389 | 16,536,748 | -0.78% |
| 2026-03-11 | 15.53 | 15.53 | 15.37 | 15.40 | 14.93 | qfq | 804,600 | 12,420,186 | -0.90% |
| 2026-03-10 | 15.37 | 15.55 | 15.27 | 15.54 | 15.07 | qfq | 1,083,803 | 16,680,394 | 1.17% |
| 2026-03-09 | 15.42 | 15.68 | 15.20 | 15.36 | 14.89 | qfq | 1,489,065 | 22,914,695 | -1.35% |
| 2026-03-06 | 15.52 | 15.59 | 15.40 | 15.57 | 15.10 | qfq | 1,085,750 | 16,827,792 | 0.32% |
| 2026-03-05 | 15.55 | 15.65 | 15.42 | 15.52 | 15.05 | qfq | 1,098,160 | 17,051,147 | 1.11% |
| 2026-03-04 | 15.64 | 15.70 | 15.35 | 15.35 | 14.88 | qfq | 1,585,450 | 24,512,676 | -1.79% |
| 2026-03-03 | 15.92 | 16.08 | 15.58 | 15.63 | 15.16 | qfq | 1,700,830 | 26,865,755 | -2.19% |
| 2026-03-02 | 16.24 | 16.24 | 15.91 | 15.98 | 15.49 | qfq | 1,653,919 | 26,485,251 | -1.54% |
| 2026-02-27 | 16.35 | 16.35 | 16.21 | 16.23 | 15.74 | qfq | 675,739 | 10,986,215 | -0.73% |
| 2026-02-26 | 16.35 | 16.35 | 16.18 | 16.35 | 15.85 | qfq | 996,815 | 16,217,649 | 0.49% |
| 2026-02-25 | 16.29 | 16.35 | 16.21 | 16.27 | 15.78 | qfq | 721,580 | 11,747,076 | -0.12% |
| 2026-02-24 | 16.62 | 16.63 | 16.21 | 16.29 | 15.80 | qfq | 1,001,790 | 16,358,897 | -1.57% |
| 2026-02-13 | 16.55 | 16.62 | 16.48 | 16.55 | 16.05 | qfq | 736,100 | 12,181,349 | -0.18% |
| 2026-02-12 | 16.78 | 16.78 | 16.56 | 16.58 | 16.08 | qfq | 791,140 | 13,149,081 | -0.78% |
| 2026-02-11 | 16.75 | 16.76 | 16.54 | 16.71 | 16.20 | qfq | 898,905 | 14,976,994 | 0.00% |
| 2026-02-10 | 16.49 | 16.80 | 16.42 | 16.71 | 16.20 | qfq | 2,300,925 | 38,332,228 | 1.58% |
| 2026-02-09 | 16.54 | 16.54 | 16.37 | 16.45 | 15.95 | qfq | 783,145 | 12,858,462 | 0.06% |
| 2026-02-06 | 16.40 | 16.47 | 16.30 | 16.44 | 15.94 | qfq | 710,705 | 11,658,342 | 0.24% |
| 2026-02-05 | 16.32 | 16.58 | 16.26 | 16.40 | 15.90 | qfq | 1,474,350 | 24,227,023 | 0.55% |
| 2026-02-04 | 16.12 | 16.34 | 16.04 | 16.31 | 15.81 | qfq | 1,660,535 | 26,895,199 | 1.24% |
| 2026-02-03 | 16.08 | 16.15 | 15.88 | 16.11 | 15.62 | qfq | 1,654,170 | 26,504,160 | 0.19% |
| 2026-02-02 | 16.16 | 16.33 | 16.05 | 16.08 | 15.59 | qfq | 1,608,712 | 26,010,161 | -0.37% |
| 2026-01-30 | 16.17 | 16.27 | 16.05 | 16.14 | 15.65 | qfq | 1,385,595 | 22,358,932 | 0.31% |
| 2026-01-29 | 16.13 | 16.28 | 16.07 | 16.09 | 15.60 | qfq | 1,030,635 | 16,646,704 | -0.68% |
| 2026-01-28 | 16.30 | 16.36 | 16.10 | 16.20 | 15.71 | qfq | 1,157,230 | 18,720,628 | -0.55% |
| 2026-01-27 | 16.42 | 16.42 | 16.10 | 16.29 | 15.80 | qfq | 1,531,325 | 24,923,912 | -0.79% |
| 2026-01-26 | 16.66 | 16.68 | 16.40 | 16.42 | 15.92 | qfq | 2,548,675 | 41,932,867 | -1.20% |
| 2026-01-23 | 16.65 | 16.73 | 16.51 | 16.62 | 16.12 | qfq | 3,256,800 | 54,026,906 | 0.18% |
| 2026-01-22 | 16.72 | 16.79 | 16.51 | 16.59 | 16.09 | qfq | 1,564,236 | 26,012,938 | -0.60% |
| 2026-01-21 | 16.73 | 16.79 | 16.61 | 16.69 | 16.18 | qfq | 1,129,920 | 18,842,490 | -0.24% |
| 2026-01-20 | 16.71 | 16.89 | 16.60 | 16.73 | 16.22 | qfq | 1,663,565 | 27,860,318 | 0.18% |
| 2026-01-19 | 17.01 | 17.01 | 16.65 | 16.70 | 16.19 | qfq | 2,165,290 | 36,333,000 | -1.12% |
| 2026-01-16 | 16.69 | 16.96 | 16.55 | 16.89 | 16.38 | qfq | 2,242,908 | 37,722,262 | 1.69% |
| 2026-01-15 | 16.45 | 16.62 | 16.31 | 16.61 | 16.11 | qfq | 845,840 | 13,962,336 | 0.97% |
| 2026-01-14 | 16.70 | 16.70 | 16.42 | 16.45 | 15.95 | qfq | 1,837,210 | 30,372,529 | -1.02% |
| 2026-01-13 | 16.60 | 16.76 | 16.48 | 16.62 | 16.12 | qfq | 1,622,490 | 26,991,713 | 0.36% |
| 2026-01-12 | 16.84 | 16.84 | 16.43 | 16.56 | 16.06 | qfq | 3,029,145 | 50,200,845 | -1.19% |
| 2026-01-09 | 16.71 | 16.81 | 16.50 | 16.76 | 16.25 | qfq | 2,446,830 | 40,700,117 | 0.00% |
| 2026-01-08 | 16.66 | 16.83 | 16.64 | 16.76 | 16.25 | qfq | 844,990 | 14,144,199 | 0.30% |
| 2026-01-07 | 16.75 | 16.89 | 16.68 | 16.71 | 16.20 | qfq | 1,451,420 | 24,303,440 | -0.89% |
| 2026-01-06 | 16.81 | 16.89 | 16.66 | 16.86 | 16.35 | qfq | 2,411,020 | 40,343,788 | 0.54% |
| 2026-01-05 | 16.83 | 16.90 | 16.64 | 16.77 | 16.26 | qfq | 1,802,745 | 30,235,948 | -0.36% |
| 2025-12-31 | 17.01 | 17.06 | 16.83 | 16.83 | 16.32 | qfq | 992,580 | 16,805,944 | -1.23% |
| 2025-12-30 | 17.08 | 17.08 | 16.81 | 17.04 | 16.52 | qfq | 1,991,225 | 33,700,674 | -0.64% |
| 2025-12-29 | 17.49 | 17.49 | 16.91 | 17.15 | 16.63 | qfq | 3,603,675 | 61,771,027 | -1.94% |
| 2025-12-26 | 17.56 | 17.59 | 17.33 | 17.49 | 16.96 | qfq | 1,188,155 | 20,696,100 | -0.46% |
| 2025-12-25 | 17.36 | 17.62 | 17.23 | 17.57 | 17.04 | qfq | 1,618,515 | 28,198,488 | 1.27% |
| 2025-12-24 | 17.42 | 17.44 | 17.27 | 17.35 | 16.82 | qfq | 666,495 | 11,559,779 | 0.06% |
| 2025-12-23 | 17.30 | 17.40 | 17.22 | 17.34 | 16.81 | qfq | 704,765 | 12,196,381 | 0.23% |
| 2025-12-22 | 17.65 | 17.68 | 17.22 | 17.30 | 16.77 | qfq | 1,423,930 | 24,763,517 | -1.70% |
| 2025-12-19 | 17.55 | 17.68 | 17.43 | 17.60 | 17.07 | qfq | 937,685 | 16,468,730 | 0.06% |
| 2025-12-18 | 17.40 | 17.68 | 17.30 | 17.59 | 17.06 | qfq | 2,409,290 | 42,203,929 | 1.09% |
| 2025-12-17 | 17.16 | 17.69 | 16.84 | 17.40 | 16.87 | qfq | 3,124,560 | 54,233,952 | 1.75% |
| 2025-12-16 | 17.26 | 17.26 | 16.85 | 17.10 | 16.58 | qfq | 1,165,675 | 19,819,379 | -0.93% |
| 2025-12-15 | 17.20 | 17.39 | 17.20 | 17.26 | 16.74 | qfq | 652,510 | 11,302,844 | -0.29% |
| 2025-12-12 | 17.42 | 17.42 | 17.24 | 17.31 | 16.78 | qfq | 1,295,210 | 22,443,996 | -0.17% |
| 2025-12-11 | 17.42 | 17.53 | 17.31 | 17.34 | 16.81 | qfq | 1,405,801 | 24,457,518 | 0.00% |
| 2025-12-10 | 17.47 | 17.57 | 17.24 | 17.34 | 16.81 | qfq | 962,338 | 16,693,827 | 0.29% |
| 2025-12-09 | 17.32 | 17.37 | 17.16 | 17.29 | 16.77 | qfq | 837,206 | 14,454,659 | -0.06% |
| 2025-12-08 | 17.39 | 17.39 | 17.13 | 17.30 | 16.77 | qfq | 1,371,355 | 23,715,086 | -0.12% |
| 2025-12-05 | 17.18 | 17.38 | 17.01 | 17.32 | 16.79 | qfq | 1,186,716 | 20,534,391 | 0.99% |
| 2025-12-04 | 17.31 | 17.31 | 17.11 | 17.15 | 16.63 | qfq | 592,396 | 10,180,470 | -0.92% |
| 2025-12-03 | 16.93 | 17.36 | 16.90 | 17.31 | 16.78 | qfq | 1,794,585 | 30,783,927 | 1.52% |
| 2025-12-02 | 16.83 | 17.13 | 16.78 | 17.05 | 16.53 | qfq | 1,761,654 | 29,977,587 | 1.31% |
| 2025-12-01 | 16.72 | 17.00 | 16.72 | 16.83 | 16.32 | qfq | 894,225 | 15,066,424 | 0.66% |
| 2025-11-28 | 16.75 | 16.84 | 16.49 | 16.72 | 16.21 | qfq | 732,976 | 12,229,729 | 0.18% |
| 2025-11-27 | 16.68 | 16.89 | 16.65 | 16.69 | 16.18 | qfq | 810,890 | 13,573,782 | 0.12% |
| 2025-11-26 | 16.72 | 16.95 | 16.61 | 16.67 | 16.16 | qfq | 1,004,335 | 16,887,565 | -0.36% |
| 2025-11-25 | 16.45 | 16.77 | 16.32 | 16.73 | 16.22 | qfq | 1,080,385 | 17,960,391 | 2.39% |
| 2025-11-24 | 16.28 | 16.52 | 16.23 | 16.34 | 15.84 | qfq | 1,269,405 | 20,783,562 | 0.43% |
| 2025-11-21 | 16.88 | 16.95 | 16.21 | 16.27 | 15.78 | qfq | 2,696,501 | 44,424,922 | -4.29% |
| 2025-11-20 | 17.20 | 17.28 | 16.75 | 17.00 | 16.48 | qfq | 2,369,375 | 40,160,828 | -1.22% |
| 2025-11-19 | 17.45 | 17.55 | 17.21 | 17.21 | 16.69 | qfq | 1,207,035 | 20,913,108 | -2.05% |
| 2025-11-18 | 17.62 | 17.62 | 17.35 | 17.57 | 17.04 | qfq | 1,242,442 | 21,687,291 | -0.62% |
| 2025-11-17 | 17.69 | 17.74 | 17.38 | 17.68 | 17.14 | qfq | 951,485 | 16,729,437 | -0.11% |
| 2025-11-14 | 17.58 | 17.82 | 17.50 | 17.70 | 17.16 | qfq | 1,038,885 | 18,365,204 | 0.00% |
| 2025-11-13 | 17.74 | 17.74 | 17.50 | 17.70 | 17.16 | qfq | 1,351,510 | 23,775,516 | -0.17% |
| 2025-11-12 | 17.44 | 17.78 | 17.33 | 17.73 | 17.19 | qfq | 1,943,568 | 34,198,110 | 1.78% |
| 2025-11-11 | 17.45 | 17.48 | 17.30 | 17.42 | 16.89 | qfq | 1,353,410 | 23,512,774 | -0.06% |
| 2025-11-10 | 17.75 | 17.75 | 17.30 | 17.43 | 16.90 | qfq | 2,305,625 | 40,277,627 | -1.80% |
| 2025-11-07 | 17.94 | 17.95 | 17.70 | 17.75 | 17.21 | qfq | 1,120,835 | 19,936,748 | -1.22% |
| 2025-11-06 | 17.98 | 18.04 | 17.77 | 17.97 | 17.42 | qfq | 1,531,258 | 27,417,255 | 0.00% |
| 2025-11-05 | 17.90 | 18.07 | 17.76 | 17.97 | 17.42 | qfq | 964,705 | 17,306,043 | 0.22% |
| 2025-11-04 | 18.02 | 18.12 | 17.81 | 17.93 | 17.39 | qfq | 1,161,485 | 20,858,150 | -0.72% |
| 2025-11-03 | 18.17 | 18.21 | 17.93 | 18.06 | 17.51 | qfq | 1,618,115 | 29,173,640 | -0.77% |
| 2025-10-31 | 18.01 | 18.28 | 17.86 | 18.20 | 17.65 | qfq | 2,234,403 | 40,356,760 | 1.00% |
| 2025-10-30 | 17.99 | 18.16 | 17.80 | 18.02 | 17.47 | qfq | 2,310,959 | 41,485,650 | -0.77% |
| 2025-10-29 | 18.79 | 18.79 | 17.70 | 18.16 | 17.61 | qfq | 6,762,645 | 121,325,116 | -3.86% |
| 2025-10-28 | 18.64 | 18.89 | 18.29 | 18.89 | 18.32 | qfq | 3,274,745 | 61,357,034 | 1.34% |
| 2025-10-27 | 18.40 | 18.68 | 18.23 | 18.64 | 18.07 | qfq | 2,843,320 | 52,714,290 | 2.31% |
| 2025-10-24 | 18.06 | 18.26 | 17.97 | 18.22 | 17.67 | qfq | 1,737,550 | 31,507,702 | 0.83% |
| 2025-10-23 | 17.73 | 18.11 | 17.53 | 18.07 | 17.52 | qfq | 1,504,791 | 26,811,429 | 1.18% |
| 2025-10-22 | 17.85 | 18.13 | 17.80 | 17.86 | 17.32 | qfq | 1,276,845 | 22,882,400 | -0.67% |
| 2025-10-21 | 17.75 | 18.18 | 17.75 | 17.98 | 17.43 | qfq | 2,084,860 | 37,520,793 | 0.84% |
| 2025-10-20 | 18.00 | 18.05 | 17.73 | 17.83 | 17.29 | qfq | 1,254,712 | 22,408,342 | -1.11% |
| 2025-10-17 | 18.66 | 18.66 | 17.94 | 18.03 | 17.14 | qfq | 2,458,145 | 44,678,120 | -3.38% |
| 2025-10-16 | 18.78 | 19.04 | 18.60 | 18.66 | 17.74 | qfq | 1,971,375 | 36,987,691 | -0.90% |
| 2025-10-15 | 18.47 | 18.88 | 18.21 | 18.83 | 17.90 | qfq | 4,094,811 | 76,428,595 | 1.73% |
| 2025-10-14 | 18.59 | 18.71 | 18.16 | 18.51 | 17.60 | qfq | 2,804,378 | 51,636,725 | 0.60% |
| 2025-10-13 | 17.20 | 18.53 | 17.19 | 18.40 | 17.50 | qfq | 4,728,907 | 85,495,297 | -2.28% |
| 2025-10-10 | 18.18 | 18.88 | 18.18 | 18.83 | 17.90 | qfq | 5,070,167 | 94,680,743 | 3.58% |
| 2025-10-09 | 18.31 | 18.54 | 18.05 | 18.18 | 17.29 | qfq | 4,058,620 | 73,996,289 | -0.71% |
| 2025-09-30 | 18.97 | 18.97 | 18.25 | 18.31 | 17.41 | qfq | 3,715,337 | 68,440,537 | -2.09% |
| 2025-09-29 | 19.09 | 19.12 | 18.52 | 18.70 | 17.78 | qfq | 4,102,015 | 76,687,942 | -2.09% |
| 2025-09-26 | 18.99 | 19.37 | 18.81 | 19.10 | 18.16 | qfq | 3,375,410 | 64,298,963 | 0.00% |
| 2025-09-25 | 19.33 | 19.55 | 19.03 | 19.10 | 18.16 | qfq | 5,353,120 | 103,136,917 | -1.65% |
| 2025-09-24 | 19.22 | 19.55 | 18.88 | 19.42 | 18.46 | qfq | 4,999,005 | 95,965,767 | -0.05% |
| 2025-09-23 | 19.49 | 19.70 | 19.11 | 19.43 | 18.47 | qfq | 6,601,453 | 127,893,966 | 0.57% |
| 2025-09-22 | 18.25 | 20.11 | 18.25 | 19.32 | 18.37 | qfq | 13,073,054 | 253,357,082 | 4.94% |
| 2025-09-19 | 18.08 | 18.55 | 18.08 | 18.41 | 17.50 | qfq | 2,700,650 | 49,441,717 | 0.99% |
| 2025-09-18 | 18.62 | 18.80 | 18.01 | 18.23 | 17.33 | qfq | 4,264,527 | 78,346,807 | -1.99% |
| 2025-09-17 | 18.20 | 18.97 | 18.12 | 18.60 | 17.69 | qfq | 6,669,320 | 124,350,126 | 1.81% |
| 2025-09-16 | 17.83 | 18.31 | 17.71 | 18.27 | 17.37 | qfq | 3,788,135 | 68,304,747 | 2.47% |
| 2025-09-15 | 18.10 | 18.10 | 17.78 | 17.83 | 16.95 | qfq | 3,881,040 | 69,335,718 | -1.65% |
| 2025-09-12 | 18.43 | 18.45 | 17.96 | 18.13 | 17.24 | qfq | 5,010,048 | 90,805,758 | -1.73% |
| 2025-09-11 | 18.57 | 18.69 | 18.01 | 18.45 | 17.54 | qfq | 5,459,460 | 100,055,775 | -1.28% |
| 2025-09-10 | 18.30 | 19.50 | 18.29 | 18.69 | 17.77 | qfq | 8,591,180 | 161,846,132 | 1.14% |
| 2025-09-09 | 18.53 | 18.83 | 18.30 | 18.48 | 17.57 | qfq | 5,824,320 | 107,929,605 | -0.11% |
| 2025-09-08 | 17.78 | 19.08 | 17.74 | 18.50 | 17.59 | qfq | 8,758,110 | 162,030,833 | 4.70% |
| 2025-09-05 | 17.27 | 18.07 | 17.12 | 17.67 | 16.80 | qfq | 7,062,336 | 125,026,415 | 2.67% |
| 2025-09-04 | 17.30 | 17.33 | 16.98 | 17.21 | 16.36 | qfq | 2,616,542 | 44,846,400 | -0.81% |
| 2025-09-03 | 17.59 | 17.66 | 17.24 | 17.35 | 16.50 | qfq | 2,693,655 | 46,823,908 | -0.91% |
| 2025-09-02 | 17.41 | 17.59 | 16.94 | 17.51 | 16.65 | qfq | 4,508,101 | 77,921,773 | 0.52% |
| 2025-09-01 | 17.31 | 17.45 | 17.18 | 17.42 | 16.56 | qfq | 2,194,921 | 38,003,541 | 0.11% |
| 2025-08-29 | 17.45 | 17.68 | 17.26 | 17.40 | 16.54 | qfq | 3,076,913 | 53,591,942 | 0.17% |
| 2025-08-28 | 17.14 | 17.42 | 16.87 | 17.37 | 16.52 | qfq | 4,679,510 | 80,000,774 | 1.34% |
| 2025-08-27 | 17.60 | 17.68 | 17.13 | 17.14 | 16.30 | qfq | 3,902,813 | 68,048,190 | -2.17% |
| 2025-08-26 | 17.60 | 17.70 | 17.21 | 17.52 | 16.66 | qfq | 3,913,889 | 68,236,488 | -1.02% |
| 2025-08-25 | 17.55 | 17.83 | 17.53 | 17.70 | 16.83 | qfq | 3,721,456 | 65,839,230 | 1.14% |
| 2025-08-22 | 17.43 | 17.51 | 17.29 | 17.50 | 16.64 | qfq | 2,564,975 | 44,603,835 | 0.69% |
| 2025-08-21 | 17.60 | 17.66 | 17.34 | 17.38 | 16.53 | qfq | 3,111,979 | 54,217,064 | -1.08% |
| 2025-08-20 | 17.35 | 17.59 | 17.23 | 17.57 | 16.71 | qfq | 2,665,683 | 46,672,819 | 1.33% |
| 2025-08-19 | 17.26 | 17.50 | 17.15 | 17.34 | 16.49 | qfq | 2,642,461 | 45,722,028 | -0.12% |
| 2025-08-18 | 17.59 | 17.68 | 17.19 | 17.36 | 16.51 | qfq | 6,193,476 | 107,723,332 | -1.03% |
| 2025-08-15 | 17.48 | 17.75 | 17.40 | 17.54 | 16.68 | qfq | 3,267,780 | 57,342,292 | 0.34% |
| 2025-08-14 | 17.70 | 17.73 | 17.32 | 17.48 | 16.62 | qfq | 4,125,710 | 72,356,277 | -1.24% |
| 2025-08-13 | 17.29 | 17.87 | 17.15 | 17.70 | 16.83 | qfq | 3,837,335 | 67,309,717 | 2.67% |
| 2025-08-12 | 17.32 | 17.37 | 17.20 | 17.24 | 16.39 | qfq | 1,680,165 | 29,039,382 | -0.17% |
| 2025-08-11 | 17.17 | 17.48 | 17.00 | 17.27 | 16.42 | qfq | 3,140,840 | 54,314,347 | 1.17% |
| 2025-08-08 | 16.75 | 17.27 | 16.57 | 17.07 | 16.23 | qfq | 4,642,700 | 78,896,318 | 1.67% |
| 2025-08-07 | 17.09 | 17.14 | 16.76 | 16.79 | 15.96 | qfq | 1,800,005 | 30,463,911 | -1.76% |
| 2025-08-06 | 16.94 | 17.15 | 16.85 | 17.09 | 16.25 | qfq | 2,002,925 | 34,102,279 | 1.12% |
| 2025-08-05 | 16.90 | 16.95 | 16.73 | 16.90 | 16.07 | qfq | 1,899,585 | 31,999,735 | 0.48% |
| 2025-08-04 | 16.40 | 16.85 | 16.35 | 16.82 | 15.99 | qfq | 2,867,395 | 47,845,318 | 2.19% |
| 2025-08-01 | 16.62 | 16.63 | 16.40 | 16.46 | 15.65 | qfq | 1,286,815 | 21,202,195 | 0.00% |
| 2025-07-31 | 16.60 | 16.64 | 16.38 | 16.46 | 15.65 | qfq | 2,091,743 | 34,532,669 | -1.02% |
| 2025-07-30 | 16.70 | 16.77 | 16.30 | 16.63 | 15.81 | qfq | 4,872,145 | 80,321,938 | -0.54% |
| 2025-07-29 | 16.85 | 16.99 | 16.61 | 16.72 | 15.90 | qfq | 2,502,780 | 41,989,099 | -0.48% |
| 2025-07-28 | 17.29 | 17.31 | 16.69 | 16.80 | 15.97 | qfq | 4,131,172 | 69,876,703 | -3.06% |
| 2025-07-25 | 16.81 | 17.69 | 16.74 | 17.33 | 16.48 | qfq | 4,424,953 | 76,265,371 | 2.79% |
| 2025-07-24 | 16.50 | 16.86 | 16.49 | 16.86 | 16.03 | qfq | 2,730,113 | 45,657,989 | 1.87% |
| 2025-07-23 | 16.70 | 16.81 | 16.48 | 16.55 | 15.74 | qfq | 2,572,275 | 42,675,379 | -1.19% |
| 2025-07-22 | 16.45 | 16.95 | 16.45 | 16.75 | 15.93 | qfq | 3,559,435 | 59,677,563 | 1.89% |
| 2025-07-21 | 16.41 | 16.45 | 16.27 | 16.44 | 15.63 | qfq | 1,756,160 | 28,743,251 | -0.18% |
| 2025-07-18 | 16.30 | 16.59 | 16.10 | 16.47 | 15.66 | qfq | 3,213,575 | 52,575,471 | 0.80% |
| 2025-07-17 | 16.30 | 16.45 | 16.11 | 16.34 | 15.54 | qfq | 1,972,215 | 32,052,007 | 0.62% |
| 2025-07-16 | 16.31 | 16.35 | 16.13 | 16.24 | 15.44 | qfq | 1,149,895 | 18,636,122 | 0.00% |
| 2025-07-15 | 16.23 | 16.50 | 16.13 | 16.24 | 15.44 | qfq | 2,377,280 | 38,699,536 | 0.06% |
| 2025-07-14 | 16.43 | 16.43 | 16.01 | 16.23 | 15.43 | qfq | 1,625,955 | 26,369,407 | 0.87% |
| 2025-07-11 | 15.85 | 16.16 | 15.83 | 16.09 | 15.30 | qfq | 1,723,060 | 27,584,591 | 1.00% |
| 2025-07-10 | 15.94 | 16.00 | 15.85 | 15.93 | 15.15 | qfq | 1,425,455 | 22,689,803 | -0.06% |
| 2025-07-09 | 16.16 | 16.16 | 15.90 | 15.94 | 15.16 | qfq | 1,537,196 | 24,617,241 | -0.44% |
| 2025-07-08 | 15.88 | 16.12 | 15.75 | 16.01 | 15.22 | qfq | 2,050,282 | 32,835,684 | 0.76% |
| 2025-07-07 | 15.88 | 16.03 | 15.66 | 15.89 | 15.11 | qfq | 2,748,875 | 43,549,735 | -0.50% |
| 2025-07-04 | 16.24 | 16.24 | 15.88 | 15.97 | 15.18 | qfq | 2,216,373 | 35,490,400 | -1.78% |
| 2025-07-03 | 15.90 | 16.47 | 15.84 | 16.26 | 15.46 | qfq | 3,180,395 | 51,501,449 | 2.39% |
| 2025-07-02 | 16.00 | 16.00 | 15.79 | 15.88 | 15.10 | qfq | 1,331,800 | 21,115,768 | -0.69% |
| 2025-07-01 | 16.02 | 16.15 | 15.84 | 15.99 | 15.20 | qfq | 1,875,462 | 29,972,582 | -0.06% |
| 2025-06-30 | 16.22 | 16.30 | 15.85 | 16.00 | 15.21 | qfq | 2,420,475 | 38,666,781 | -1.05% |
| 2025-06-27 | 15.81 | 16.32 | 15.80 | 16.17 | 15.37 | qfq | 3,083,080 | 49,713,075 | 2.47% |
| 2025-06-26 | 16.06 | 16.06 | 15.76 | 15.78 | 15.00 | qfq | 1,695,467 | 26,942,000 | -1.62% |
| 2025-06-25 | 15.93 | 16.11 | 15.73 | 16.04 | 15.25 | qfq | 1,902,242 | 30,331,986 | 0.94% |
| 2025-06-24 | 15.43 | 15.90 | 15.42 | 15.89 | 15.11 | qfq | 1,797,225 | 28,159,016 | 3.25% |
| 2025-06-23 | 15.44 | 15.44 | 15.05 | 15.39 | 14.63 | qfq | 1,848,667 | 28,265,404 | -0.90% |
| 2025-06-20 | 15.71 | 16.18 | 15.53 | 15.53 | 14.77 | qfq | 2,220,775 | 35,124,721 | -1.27% |
| 2025-06-19 | 16.03 | 16.17 | 15.64 | 15.73 | 14.96 | qfq | 2,179,004 | 34,551,868 | -1.87% |
| 2025-06-18 | 15.34 | 16.18 | 15.32 | 16.03 | 15.24 | qfq | 3,236,434 | 51,314,555 | 3.49% |
| 2025-06-17 | 15.00 | 15.76 | 15.00 | 15.49 | 14.73 | qfq | 3,284,820 | 50,952,750 | 2.18% |
| 2025-06-16 | 14.81 | 15.28 | 14.73 | 15.16 | 14.41 | qfq | 3,049,252 | 45,999,247 | 1.27% |
| 2025-06-13 | 16.10 | 16.18 | 14.75 | 14.97 | 14.23 | qfq | 7,037,372 | 106,983,780 | -8.22% |
| 2025-06-12 | 16.51 | 16.60 | 16.24 | 16.31 | 15.51 | qfq | 1,793,125 | 29,421,810 | -1.75% |
| 2025-06-11 | 16.59 | 16.69 | 16.40 | 16.60 | 15.78 | qfq | 2,149,595 | 35,562,243 | 0.00% |
| 2025-06-10 | 16.26 | 16.68 | 16.13 | 16.60 | 15.78 | qfq | 3,192,524 | 52,605,663 | 2.09% |
| 2025-06-09 | 15.97 | 16.27 | 15.96 | 16.26 | 15.46 | qfq | 2,212,210 | 35,768,618 | 1.69% |
| 2025-06-06 | 16.06 | 16.33 | 15.92 | 15.99 | 15.20 | qfq | 2,558,673 | 41,189,725 | -32.79% |
| 2025-06-05 | 23.61 | 23.89 | 23.48 | 23.79 | 15.27 | qfq | 1,271,000 | 30,171,327 | 0.98% |
| 2025-06-04 | 23.75 | 23.75 | 23.23 | 23.56 | 15.12 | qfq | 1,828,200 | 42,929,641 | -0.80% |
| 2025-06-03 | 23.73 | 23.88 | 23.40 | 23.75 | 15.25 | qfq | 732,900 | 17,327,106 | 0.00% |
| 2025-05-30 | 23.92 | 24.06 | 23.52 | 23.75 | 15.25 | qfq | 1,111,800 | 26,517,434 | -0.67% |
| 2025-05-29 | 24.29 | 24.29 | 23.87 | 23.91 | 15.35 | qfq | 935,900 | 22,466,077 | -0.42% |
| 2025-05-28 | 23.61 | 24.14 | 23.61 | 24.01 | 15.41 | qfq | 1,045,600 | 25,080,985 | 0.92% |
| 2025-05-27 | 23.69 | 23.96 | 23.34 | 23.79 | 15.27 | qfq | 1,343,000 | 31,922,559 | 1.19% |
| 2025-05-26 | 23.30 | 23.58 | 23.11 | 23.51 | 15.09 | qfq | 1,231,300 | 28,760,801 | 0.56% |
| 2025-05-23 | 23.54 | 23.70 | 23.29 | 23.38 | 15.01 | qfq | 1,213,400 | 28,490,518 | -0.64% |
| 2025-05-22 | 23.81 | 24.17 | 23.50 | 23.53 | 15.11 | qfq | 1,556,700 | 37,086,109 | -1.01% |
| 2025-05-21 | 23.67 | 24.00 | 23.52 | 23.77 | 15.26 | qfq | 961,765 | 22,882,681 | 0.76% |
| 2025-05-20 | 23.50 | 23.96 | 23.31 | 23.59 | 15.14 | qfq | 1,460,872 | 34,553,692 | 0.13% |
| 2025-05-19 | 23.67 | 23.77 | 23.38 | 23.56 | 15.12 | qfq | 844,367 | 19,902,278 | 0.04% |
| 2025-05-16 | 23.32 | 23.73 | 23.30 | 23.55 | 15.12 | qfq | 975,200 | 22,998,092 | 0.60% |
| 2025-05-15 | 23.90 | 23.92 | 23.36 | 23.41 | 15.03 | qfq | 2,060,700 | 48,407,080 | -2.42% |
| 2025-05-14 | 24.26 | 24.38 | 23.70 | 23.99 | 15.40 | qfq | 2,652,383 | 63,534,206 | -1.64% |
| 2025-05-13 | 24.00 | 24.48 | 24.00 | 24.39 | 15.66 | qfq | 2,090,700 | 50,756,603 | 2.01% |
| 2025-05-12 | 23.34 | 23.91 | 23.30 | 23.91 | 15.35 | qfq | 1,957,151 | 46,201,072 | 3.60% |
| 2025-05-09 | 23.20 | 23.27 | 22.55 | 23.08 | 14.82 | qfq | 2,014,350 | 46,113,484 | -0.77% |
| 2025-05-08 | 22.91 | 23.30 | 22.68 | 23.26 | 14.93 | qfq | 1,794,600 | 41,478,733 | 1.53% |
| 2025-05-07 | 22.48 | 23.30 | 22.48 | 22.91 | 14.71 | qfq | 3,235,500 | 74,027,120 | 1.96% |
| 2025-05-06 | 22.17 | 22.63 | 21.74 | 22.47 | 14.42 | qfq | 3,147,492 | 70,210,333 | 2.28% |
| 2025-04-30 | 21.29 | 22.18 | 21.23 | 21.97 | 14.10 | qfq | 3,563,900 | 77,897,506 | 3.58% |
| 2025-04-29 | 20.63 | 21.47 | 20.60 | 21.21 | 13.62 | qfq | 3,426,600 | 72,459,950 | 3.06% |
| 2025-04-28 | 20.42 | 20.68 | 20.28 | 20.58 | 13.21 | qfq | 2,603,600 | 53,365,410 | 0.73% |
| 2025-04-25 | 19.98 | 20.59 | 19.88 | 20.43 | 13.12 | qfq | 3,757,354 | 76,352,681 | 2.20% |
| 2025-04-24 | 19.90 | 20.38 | 19.70 | 19.99 | 12.83 | qfq | 2,874,000 | 57,702,272 | 0.55% |
| 2025-04-23 | 20.00 | 20.25 | 19.86 | 19.88 | 12.76 | qfq | 4,546,599 | 91,107,713 | 1.48% |
| 2025-04-22 | 19.80 | 19.87 | 19.54 | 19.59 | 12.58 | qfq | 1,882,661 | 37,044,946 | -1.01% |
| 2025-04-21 | 19.23 | 19.79 | 19.02 | 19.79 | 12.70 | qfq | 2,438,228 | 47,711,989 | 2.91% |
| 2025-04-18 | 19.42 | 19.50 | 19.08 | 19.23 | 12.34 | qfq | 2,286,500 | 43,988,147 | -1.44% |
| 2025-04-17 | 19.38 | 19.77 | 19.02 | 19.51 | 12.52 | qfq | 2,448,188 | 47,937,782 | 1.93% |
| 2025-04-16 | 19.81 | 19.81 | 19.00 | 19.14 | 12.29 | qfq | 4,167,671 | 80,373,241 | -3.82% |
| 2025-04-15 | 20.39 | 20.39 | 19.60 | 19.90 | 12.77 | qfq | 4,507,800 | 89,809,999 | -1.92% |
| 2025-04-14 | 20.62 | 20.83 | 20.21 | 20.29 | 13.03 | qfq | 4,064,800 | 83,102,831 | -1.60% |
| 2025-04-11 | 20.52 | 21.02 | 20.10 | 20.62 | 13.24 | qfq | 6,320,156 | 129,761,930 | 0.49% |
| 2025-04-10 | 19.88 | 20.52 | 19.88 | 20.52 | 13.17 | qfq | 1,922,342 | 39,254,900 | 10.03% |
| 2025-04-09 | 18.02 | 18.65 | 17.47 | 18.65 | 11.97 | qfq | 7,583,521 | 137,361,900 | -0.16% |
| 2025-04-08 | 20.16 | 20.40 | 18.68 | 18.68 | 11.99 | qfq | 5,605,500 | 106,633,947 | -9.98% |
| 2025-04-07 | 20.80 | 21.25 | 20.75 | 20.75 | 13.32 | qfq | 1,871,600 | 38,883,168 | -10.02% |
| 2025-04-03 | 25.28 | 25.31 | 23.06 | 23.06 | 14.80 | qfq | 5,450,495 | 127,623,894 | -9.99% |
| 2025-04-02 | 25.77 | 25.95 | 25.31 | 25.62 | 16.45 | qfq | 1,821,300 | 46,596,257 | -1.00% |
| 2025-04-01 | 26.47 | 26.47 | 25.53 | 25.88 | 16.61 | qfq | 1,794,600 | 46,184,685 | -2.71% |
| 2025-03-31 | 26.30 | 26.62 | 25.88 | 26.60 | 17.08 | qfq | 1,022,600 | 26,865,216 | 0.57% |
| 2025-03-28 | 26.64 | 26.96 | 26.27 | 26.45 | 16.98 | qfq | 660,900 | 17,539,923 | -0.75% |
| 2025-03-27 | 26.47 | 26.75 | 26.30 | 26.65 | 17.11 | qfq | 439,750 | 11,688,031 | 0.87% |
| 2025-03-26 | 26.80 | 26.89 | 26.31 | 26.42 | 16.96 | qfq | 811,638 | 21,494,550 | -1.89% |
| 2025-03-25 | 26.46 | 27.15 | 26.24 | 26.93 | 17.29 | qfq | 1,259,029 | 33,871,802 | 1.70% |
| 2025-03-24 | 26.85 | 26.98 | 26.22 | 26.48 | 17.00 | qfq | 1,058,000 | 28,043,836 | -1.38% |
| 2025-03-21 | 27.04 | 27.35 | 26.61 | 26.85 | 17.24 | qfq | 1,686,772 | 45,539,170 | -1.21% |
| 2025-03-20 | 27.01 | 27.40 | 26.97 | 27.18 | 17.45 | qfq | 896,700 | 24,418,036 | 0.15% |
| 2025-03-19 | 28.22 | 28.39 | 26.92 | 27.14 | 17.42 | qfq | 2,433,200 | 66,486,317 | -4.91% |
| 2025-03-18 | 27.26 | 28.69 | 27.11 | 28.54 | 18.32 | qfq | 2,719,100 | 76,243,909 | 4.70% |
| 2025-03-17 | 27.10 | 27.30 | 26.82 | 27.26 | 17.50 | qfq | 1,246,800 | 33,775,824 | 0.52% |
| 2025-03-14 | 27.30 | 27.43 | 26.81 | 27.12 | 17.41 | qfq | 1,590,400 | 43,085,287 | -0.59% |
| 2025-03-13 | 27.20 | 27.39 | 26.84 | 27.28 | 17.51 | qfq | 1,174,800 | 31,894,058 | 0.40% |
| 2025-03-12 | 27.68 | 27.75 | 26.91 | 27.17 | 17.44 | qfq | 1,950,679 | 52,939,562 | -1.84% |
| 2025-03-11 | 27.70 | 27.90 | 27.37 | 27.68 | 17.77 | qfq | 1,033,700 | 28,507,208 | -0.90% |
| 2025-03-10 | 28.31 | 28.35 | 27.74 | 27.93 | 17.93 | qfq | 1,244,400 | 34,798,244 | -1.34% |
| 2025-03-07 | 28.99 | 29.10 | 28.07 | 28.31 | 18.17 | qfq | 2,812,700 | 79,909,794 | -2.28% |
| 2025-03-06 | 29.74 | 29.80 | 28.50 | 28.97 | 18.60 | qfq | 1,733,155 | 50,601,833 | -1.96% |
| 2025-03-05 | 30.13 | 30.15 | 29.38 | 29.55 | 18.97 | qfq | 1,159,459 | 34,420,497 | -1.04% |
| 2025-03-04 | 28.98 | 30.00 | 28.51 | 29.86 | 19.17 | qfq | 1,557,341 | 46,024,498 | 3.57% |
| 2025-03-03 | 28.40 | 29.10 | 28.15 | 28.83 | 18.51 | qfq | 1,431,226 | 41,208,544 | 0.56% |
| 2025-02-28 | 28.98 | 28.98 | 27.63 | 28.67 | 18.40 | qfq | 2,055,624 | 58,297,753 | -1.17% |
| 2025-02-27 | 28.56 | 29.09 | 28.35 | 29.01 | 18.62 | qfq | 1,208,385 | 34,686,600 | 1.72% |
| 2025-02-26 | 28.12 | 28.88 | 28.03 | 28.52 | 18.31 | qfq | 1,120,332 | 32,026,091 | 1.42% |
| 2025-02-25 | 28.39 | 28.67 | 28.00 | 28.12 | 18.05 | qfq | 1,043,100 | 29,495,804 | -1.92% |
| 2025-02-24 | 28.00 | 28.93 | 27.80 | 28.67 | 18.40 | qfq | 2,763,800 | 79,136,361 | 2.10% |
| 2025-02-21 | 27.00 | 28.26 | 27.00 | 28.08 | 18.03 | qfq | 3,177,195 | 88,758,566 | 3.73% |
| 2025-02-20 | 27.22 | 27.56 | 26.95 | 27.07 | 17.38 | qfq | 1,358,000 | 36,790,206 | -0.84% |
| 2025-02-19 | 26.73 | 27.37 | 26.48 | 27.30 | 17.53 | qfq | 2,126,500 | 57,336,606 | 2.09% |
| 2025-02-18 | 27.02 | 27.37 | 26.63 | 26.74 | 17.17 | qfq | 1,144,000 | 30,783,947 | -1.00% |
| 2025-02-17 | 26.40 | 27.16 | 26.13 | 27.01 | 17.34 | qfq | 1,837,800 | 49,260,948 | 2.31% |
| 2025-02-14 | 26.38 | 27.09 | 26.10 | 26.40 | 16.95 | qfq | 3,080,732 | 82,165,093 | 0.00% |
| 2025-02-13 | 26.77 | 27.02 | 26.30 | 26.40 | 16.95 | qfq | 2,212,600 | 58,932,285 | -1.38% |
| 2025-02-12 | 25.97 | 26.80 | 25.38 | 26.77 | 17.19 | qfq | 4,006,288 | 104,657,374 | 3.40% |
| 2025-02-11 | 25.52 | 26.35 | 25.52 | 25.89 | 16.62 | qfq | 1,524,700 | 39,578,145 | 0.90% |
| 2025-02-10 | 25.65 | 25.72 | 25.00 | 25.66 | 16.47 | qfq | 1,540,588 | 39,207,825 | 0.04% |
| 2025-02-07 | 25.29 | 25.76 | 25.05 | 25.65 | 16.47 | qfq | 3,193,330 | 81,196,039 | 1.46% |
| 2025-02-06 | 24.82 | 25.35 | 24.61 | 25.28 | 16.23 | qfq | 2,038,700 | 51,212,631 | 1.65% |
| 2025-02-05 | 25.65 | 25.80 | 24.62 | 24.87 | 15.97 | qfq | 1,207,159 | 30,059,890 | -3.04% |
| 2025-01-27 | 25.76 | 26.04 | 25.50 | 25.65 | 16.47 | qfq | 863,871 | 22,254,811 | 0.00% |
| 2025-01-24 | 25.52 | 25.89 | 25.28 | 25.65 | 16.47 | qfq | 1,358,500 | 34,760,200 | -0.50% |
| 2025-01-23 | 26.28 | 26.37 | 25.58 | 25.78 | 16.55 | qfq | 2,361,300 | 61,077,736 | -1.60% |
| 2025-01-22 | 26.15 | 26.36 | 25.55 | 26.20 | 16.82 | qfq | 2,881,200 | 74,540,146 | -0.68% |
| 2025-01-21 | 26.88 | 26.95 | 26.02 | 26.38 | 16.93 | qfq | 2,307,803 | 60,893,384 | -1.38% |
| 2025-01-20 | 27.27 | 27.82 | 26.56 | 26.75 | 17.17 | qfq | 3,180,800 | 86,045,741 | -2.59% |
| 2025-01-17 | 25.90 | 27.65 | 25.72 | 27.46 | 17.63 | qfq | 4,577,819 | 123,290,313 | 5.74% |
| 2025-01-16 | 25.64 | 26.37 | 25.36 | 25.97 | 16.67 | qfq | 2,863,439 | 74,020,234 | 1.29% |
| 2025-01-15 | 24.63 | 25.86 | 24.41 | 25.64 | 16.46 | qfq | 6,233,170 | 158,730,132 | 4.10% |
| 2025-01-14 | 23.95 | 24.66 | 23.79 | 24.63 | 15.81 | qfq | 2,574,500 | 62,724,159 | 3.57% |
| 2025-01-13 | 24.29 | 24.56 | 23.60 | 23.78 | 15.27 | qfq | 1,663,100 | 40,082,181 | -2.02% |
| 2025-01-10 | 24.29 | 24.50 | 23.89 | 24.27 | 15.58 | qfq | 1,481,665 | 35,937,683 | -0.12% |
| 2025-01-09 | 24.19 | 24.49 | 23.98 | 24.30 | 15.60 | qfq | 1,262,000 | 30,602,776 | 0.04% |
| 2025-01-08 | 23.80 | 24.55 | 23.41 | 24.29 | 15.59 | qfq | 2,201,065 | 53,058,010 | 1.72% |
| 2025-01-07 | 22.57 | 24.04 | 22.57 | 23.88 | 15.33 | qfq | 2,651,164 | 62,590,375 | 5.29% |
| 2025-01-06 | 22.44 | 22.90 | 22.11 | 22.68 | 14.56 | qfq | 890,419 | 20,074,055 | 1.07% |
| 2025-01-03 | 22.76 | 22.98 | 22.42 | 22.44 | 14.41 | qfq | 997,591 | 22,645,714 | -1.06% |
| 2025-01-02 | 23.17 | 23.36 | 22.55 | 22.68 | 14.56 | qfq | 1,134,584 | 25,946,120 | -2.11% |
| 2024-12-31 | 23.54 | 23.61 | 22.80 | 23.17 | 14.87 | qfq | 1,194,330 | 27,720,510 | -1.53% |
| 2024-12-30 | 23.70 | 23.98 | 23.40 | 23.53 | 15.11 | qfq | 1,228,411 | 29,030,004 | -0.84% |
| 2024-12-27 | 24.00 | 24.08 | 23.59 | 23.73 | 15.23 | qfq | 1,438,600 | 34,245,458 | -0.84% |
| 2024-12-26 | 24.22 | 24.22 | 23.81 | 23.93 | 15.36 | qfq | 959,810 | 22,981,868 | -0.71% |
| 2024-12-25 | 24.35 | 24.35 | 23.92 | 24.10 | 15.47 | qfq | 654,800 | 15,758,574 | -1.03% |
| 2024-12-24 | 23.88 | 24.50 | 23.88 | 24.35 | 15.63 | qfq | 1,966,402 | 47,859,379 | 1.88% |
| 2024-12-23 | 23.90 | 24.33 | 23.82 | 23.90 | 15.34 | qfq | 1,192,711 | 28,739,901 | 0.00% |
| 2024-12-20 | 24.01 | 24.15 | 23.68 | 23.90 | 15.34 | qfq | 1,244,262 | 29,694,061 | -0.54% |
| 2024-12-19 | 24.28 | 24.28 | 23.80 | 24.03 | 15.43 | qfq | 829,262 | 19,905,060 | -0.17% |
| 2024-12-18 | 23.72 | 24.30 | 23.60 | 24.07 | 15.45 | qfq | 1,344,300 | 32,364,639 | 2.12% |
| 2024-12-17 | 23.55 | 24.00 | 23.42 | 23.57 | 15.13 | qfq | 1,105,100 | 26,140,423 | -0.04% |
| 2024-12-16 | 23.80 | 23.95 | 23.51 | 23.58 | 15.14 | qfq | 1,021,984 | 24,209,569 | -1.67% |
| 2024-12-13 | 24.45 | 24.74 | 23.81 | 23.98 | 15.39 | qfq | 1,333,800 | 32,181,842 | -1.92% |
| 2024-12-12 | 24.12 | 24.67 | 24.00 | 24.45 | 15.70 | qfq | 1,339,800 | 32,660,861 | 1.20% |
| 2024-12-11 | 24.30 | 24.36 | 24.01 | 24.16 | 15.51 | qfq | 1,049,300 | 25,336,358 | -0.58% |
| 2024-12-10 | 24.73 | 24.91 | 24.19 | 24.30 | 15.60 | qfq | 1,152,102 | 28,158,489 | 0.21% |
| 2024-12-09 | 24.27 | 24.40 | 24.05 | 24.25 | 15.57 | qfq | 823,800 | 19,970,225 | 0.00% |
| 2024-12-06 | 23.82 | 24.58 | 23.70 | 24.25 | 15.57 | qfq | 1,630,208 | 39,353,782 | 1.59% |
| 2024-12-05 | 23.56 | 24.10 | 23.23 | 23.87 | 15.32 | qfq | 1,134,054 | 26,985,735 | 1.44% |
| 2024-12-04 | 23.70 | 23.83 | 23.47 | 23.53 | 15.11 | qfq | 891,300 | 21,061,977 | -0.84% |
| 2024-12-03 | 23.92 | 24.04 | 23.72 | 23.73 | 15.23 | qfq | 672,808 | 16,035,716 | -0.79% |
| 2024-12-02 | 23.74 | 23.99 | 23.62 | 23.92 | 15.36 | qfq | 680,000 | 16,195,674 | 0.29% |
| 2024-11-29 | 23.40 | 23.98 | 23.38 | 23.85 | 15.31 | qfq | 1,144,200 | 27,199,092 | 1.92% |
| 2024-11-28 | 23.67 | 23.81 | 23.20 | 23.40 | 15.02 | qfq | 926,300 | 21,758,585 | -1.14% |
| 2024-11-27 | 23.10 | 23.67 | 22.51 | 23.67 | 15.20 | qfq | 1,484,800 | 34,327,698 | 2.33% |
| 2024-11-26 | 23.41 | 23.58 | 23.10 | 23.13 | 14.85 | qfq | 766,491 | 17,850,298 | -1.28% |
| 2024-11-25 | 23.87 | 24.15 | 23.35 | 23.43 | 15.04 | qfq | 1,080,900 | 25,542,531 | -1.84% |
| 2024-11-22 | 24.62 | 24.62 | 23.80 | 23.87 | 15.32 | qfq | 1,341,700 | 32,226,688 | -2.73% |
| 2024-11-21 | 24.30 | 24.77 | 24.20 | 24.54 | 15.75 | qfq | 1,034,400 | 25,312,683 | 0.78% |
| 2024-11-20 | 24.23 | 24.53 | 23.88 | 24.35 | 15.63 | qfq | 1,399,100 | 33,718,329 | 0.50% |
| 2024-11-19 | 23.93 | 24.39 | 23.83 | 24.23 | 15.55 | qfq | 858,103 | 20,708,564 | 1.34% |
| 2024-11-18 | 24.50 | 24.58 | 23.75 | 23.91 | 15.35 | qfq | 1,751,400 | 42,263,366 | -1.93% |
| 2024-11-15 | 24.29 | 24.64 | 24.21 | 24.38 | 15.65 | qfq | 1,452,288 | 35,474,070 | 0.33% |
| 2024-11-14 | 25.40 | 25.40 | 24.20 | 24.30 | 15.60 | qfq | 1,646,959 | 40,808,235 | -3.57% |
| 2024-11-13 | 24.90 | 25.25 | 24.55 | 25.20 | 16.18 | qfq | 1,429,006 | 35,668,719 | 0.96% |
| 2024-11-12 | 24.94 | 25.37 | 24.75 | 24.96 | 16.02 | qfq | 1,766,281 | 44,415,279 | 0.12% |
| 2024-11-11 | 24.84 | 25.03 | 24.25 | 24.93 | 16.00 | qfq | 2,024,400 | 49,947,591 | 0.32% |
| 2024-11-08 | 24.75 | 25.46 | 24.67 | 24.85 | 15.95 | qfq | 2,025,400 | 50,718,539 | 1.06% |
| 2024-11-07 | 24.30 | 24.80 | 24.14 | 24.59 | 15.79 | qfq | 1,749,608 | 42,788,457 | 1.03% |
| 2024-11-06 | 24.80 | 24.97 | 24.20 | 24.34 | 15.63 | qfq | 1,441,900 | 35,283,952 | -1.78% |
| 2024-11-05 | 24.21 | 24.82 | 23.91 | 24.78 | 15.91 | qfq | 1,561,614 | 38,321,835 | 2.40% |
| 2024-11-04 | 23.86 | 24.63 | 23.86 | 24.20 | 15.54 | qfq | 1,627,700 | 39,552,216 | 1.26% |
| 2024-11-01 | 24.10 | 24.21 | 23.82 | 23.90 | 15.34 | qfq | 1,060,300 | 25,434,076 | -0.75% |
| 2024-10-31 | 24.54 | 24.56 | 23.91 | 24.08 | 15.46 | qfq | 1,437,100 | 34,631,593 | -1.91% |
| 2024-10-30 | 25.05 | 25.18 | 24.43 | 24.55 | 15.76 | qfq | 1,508,454 | 37,318,063 | -2.19% |
| 2024-10-29 | 25.21 | 25.28 | 24.83 | 25.10 | 16.11 | qfq | 1,316,254 | 33,039,760 | -0.36% |
| 2024-10-28 | 25.50 | 25.50 | 25.05 | 25.19 | 16.17 | qfq | 1,448,200 | 36,465,469 | -0.83% |
| 2024-10-25 | 25.08 | 25.45 | 25.03 | 25.40 | 16.31 | qfq | 1,283,641 | 32,429,973 | 1.28% |
| 2024-10-24 | 26.30 | 26.30 | 24.97 | 25.08 | 16.10 | qfq | 2,496,292 | 63,094,691 | -6.56% |
| 2024-10-23 | 25.46 | 27.06 | 25.39 | 26.84 | 16.91 | qfq | 4,159,900 | 109,512,701 | 5.38% |
| 2024-10-22 | 25.13 | 25.48 | 24.91 | 25.47 | 16.05 | qfq | 1,771,254 | 44,818,143 | 0.91% |
| 2024-10-21 | 25.34 | 25.62 | 24.85 | 25.24 | 15.90 | qfq | 3,206,900 | 80,919,760 | -0.36% |
| 2024-10-18 | 25.09 | 25.76 | 24.99 | 25.33 | 15.96 | qfq | 2,371,495 | 60,034,422 | 0.00% |
| 2024-10-17 | 25.11 | 26.24 | 24.85 | 25.33 | 15.96 | qfq | 2,106,954 | 53,917,547 | 1.40% |
| 2024-10-16 | 25.27 | 25.60 | 24.80 | 24.98 | 15.74 | qfq | 1,365,585 | 34,131,588 | -1.54% |
| 2024-10-15 | 25.92 | 26.01 | 25.23 | 25.37 | 15.98 | qfq | 1,485,259 | 38,063,620 | -2.12% |
| 2024-10-14 | 25.26 | 26.26 | 25.16 | 25.92 | 16.33 | qfq | 2,602,464 | 66,901,858 | 3.02% |
| 2024-10-11 | 25.20 | 25.29 | 24.55 | 25.16 | 15.85 | qfq | 2,122,501 | 52,971,132 | 0.64% |
| 2024-10-10 | 25.16 | 26.33 | 24.90 | 25.00 | 15.75 | qfq | 3,257,468 | 82,749,402 | -1.15% |
| 2024-10-09 | 27.83 | 27.83 | 25.16 | 25.29 | 15.93 | qfq | 3,277,560 | 85,578,928 | -9.19% |
| 2024-10-08 | 30.38 | 30.44 | 26.30 | 27.85 | 17.55 | qfq | 4,940,364 | 138,239,925 | 0.47% |
| 2024-09-30 | 26.46 | 27.95 | 26.05 | 27.72 | 17.46 | qfq | 2,970,183 | 80,872,673 | 8.03% |
| 2024-09-27 | 25.17 | 25.66 | 24.80 | 25.66 | 16.17 | qfq | 1,998,400 | 50,299,284 | 2.76% |
| 2024-09-26 | 24.41 | 25.00 | 24.01 | 24.97 | 15.73 | qfq | 1,341,400 | 32,770,835 | 2.25% |
| 2024-09-25 | 24.84 | 25.50 | 24.41 | 24.42 | 15.38 | qfq | 1,990,118 | 49,696,808 | -1.77% |
| 2024-09-24 | 24.13 | 24.88 | 23.68 | 24.86 | 15.66 | qfq | 1,118,900 | 27,292,512 | 3.37% |
| 2024-09-23 | 24.35 | 24.85 | 24.04 | 24.05 | 15.15 | qfq | 919,400 | 22,400,632 | -2.32% |
| 2024-09-20 | 24.37 | 24.64 | 24.20 | 24.62 | 15.51 | qfq | 545,800 | 13,356,809 | 0.29% |
| 2024-09-19 | 24.25 | 24.91 | 24.08 | 24.55 | 15.47 | qfq | 690,100 | 16,932,785 | 1.70% |
| 2024-09-18 | 24.03 | 24.35 | 23.93 | 24.14 | 15.21 | qfq | 630,700 | 15,194,723 | 0.46% |
| 2024-09-13 | 24.53 | 24.95 | 23.92 | 24.03 | 15.14 | qfq | 792,150 | 19,285,461 | -2.04% |
| 2024-09-12 | 24.73 | 25.31 | 24.44 | 24.53 | 15.45 | qfq | 887,650 | 22,008,224 | -0.77% |
| 2024-09-11 | 24.45 | 24.87 | 24.21 | 24.72 | 15.57 | qfq | 744,800 | 18,332,026 | 1.10% |
| 2024-09-10 | 24.56 | 24.56 | 23.95 | 24.45 | 15.40 | qfq | 596,800 | 14,474,733 | 0.16% |
| 2024-09-09 | 24.29 | 24.65 | 24.11 | 24.41 | 15.38 | qfq | 808,900 | 19,744,395 | 0.45% |
| 2024-09-06 | 24.40 | 24.41 | 23.92 | 24.30 | 15.31 | qfq | 916,050 | 22,133,054 | 0.04% |
| 2024-09-05 | 25.14 | 25.14 | 24.22 | 24.29 | 15.30 | qfq | 1,063,418 | 26,056,660 | -3.38% |
| 2024-09-04 | 24.79 | 25.60 | 24.40 | 25.14 | 15.84 | qfq | 1,466,994 | 36,852,141 | 1.91% |
| 2024-09-03 | 23.77 | 24.99 | 23.76 | 24.67 | 15.54 | qfq | 1,834,712 | 45,153,180 | 2.32% |
| 2024-09-02 | 24.68 | 25.00 | 23.39 | 24.11 | 15.19 | qfq | 2,979,281 | 71,633,266 | -3.56% |
| 2024-08-30 | 25.62 | 25.89 | 24.88 | 25.00 | 15.75 | qfq | 1,443,561 | 36,567,694 | -2.46% |
| 2024-08-29 | 24.20 | 25.81 | 24.20 | 25.63 | 16.15 | qfq | 1,453,392 | 36,678,360 | 4.95% |
| 2024-08-28 | 24.18 | 24.51 | 23.90 | 24.42 | 15.38 | qfq | 797,011 | 19,377,253 | 1.03% |
| 2024-08-27 | 24.27 | 24.54 | 23.94 | 24.17 | 15.23 | qfq | 524,094 | 12,629,805 | -0.41% |
| 2024-08-26 | 23.98 | 24.42 | 23.77 | 24.27 | 15.29 | qfq | 620,040 | 14,945,242 | 0.58% |
| 2024-08-23 | 23.75 | 24.21 | 23.56 | 24.13 | 15.20 | qfq | 777,783 | 18,579,066 | 1.34% |
| 2024-08-22 | 24.30 | 24.32 | 23.52 | 23.81 | 15.00 | qfq | 1,256,111 | 29,930,943 | -2.02% |
| 2024-08-21 | 24.25 | 24.32 | 23.91 | 24.30 | 15.31 | qfq | 641,811 | 15,488,784 | 0.21% |
| 2024-08-20 | 24.77 | 24.77 | 23.94 | 24.25 | 15.28 | qfq | 740,221 | 17,936,293 | -2.10% |
| 2024-08-19 | 24.47 | 25.03 | 24.31 | 24.77 | 15.61 | qfq | 1,092,408 | 27,008,042 | 1.27% |
| 2024-08-16 | 23.94 | 24.63 | 23.88 | 24.46 | 15.41 | qfq | 1,021,259 | 24,945,110 | 1.49% |
| 2024-08-15 | 23.71 | 24.23 | 23.52 | 24.10 | 15.18 | qfq | 954,368 | 22,763,950 | 1.26% |
| 2024-08-14 | 24.02 | 24.09 | 23.55 | 23.80 | 14.99 | qfq | 802,502 | 19,031,095 | -0.83% |
| 2024-08-13 | 23.76 | 24.15 | 23.65 | 24.00 | 15.12 | qfq | 1,158,200 | 27,636,677 | 0.80% |
| 2024-08-12 | 24.05 | 24.16 | 23.61 | 23.81 | 15.00 | qfq | 753,500 | 17,931,716 | -0.50% |
| 2024-08-09 | 24.05 | 24.24 | 23.85 | 23.93 | 15.08 | qfq | 550,100 | 13,226,272 | -0.37% |
| 2024-08-08 | 23.89 | 24.12 | 23.35 | 24.02 | 15.13 | qfq | 684,378 | 16,320,666 | 0.71% |
| 2024-08-07 | 23.99 | 24.24 | 23.80 | 23.85 | 15.03 | qfq | 1,098,591 | 26,308,956 | -0.91% |
| 2024-08-06 | 23.77 | 24.09 | 23.54 | 24.07 | 15.16 | qfq | 859,912 | 20,471,702 | 1.60% |
| 2024-08-05 | 23.89 | 24.43 | 23.50 | 23.69 | 14.92 | qfq | 1,150,011 | 27,399,192 | -1.78% |
| 2024-08-02 | 24.65 | 24.70 | 23.87 | 24.12 | 15.20 | qfq | 1,428,421 | 34,428,269 | -2.66% |
| 2024-08-01 | 25.13 | 25.55 | 24.68 | 24.78 | 15.61 | qfq | 1,277,925 | 31,812,508 | -1.35% |
| 2024-07-31 | 24.58 | 25.23 | 24.01 | 25.12 | 15.83 | qfq | 1,534,172 | 38,176,859 | 2.41% |
| 2024-07-30 | 24.81 | 24.96 | 24.18 | 24.53 | 15.45 | qfq | 675,646 | 16,542,494 | -0.73% |
| 2024-07-29 | 25.10 | 25.19 | 24.53 | 24.71 | 15.57 | qfq | 963,800 | 23,828,485 | -0.48% |
| 2024-07-26 | 24.45 | 25.10 | 24.36 | 24.83 | 15.64 | qfq | 1,125,450 | 27,860,160 | 2.48% |
| 2024-07-25 | 24.38 | 24.74 | 24.04 | 24.23 | 15.26 | qfq | 1,387,820 | 33,824,191 | -1.42% |
| 2024-07-24 | 25.78 | 25.78 | 24.44 | 24.58 | 15.49 | qfq | 1,515,000 | 37,767,882 | -4.13% |
| 2024-07-23 | 26.59 | 26.69 | 25.56 | 25.64 | 16.15 | qfq | 1,169,300 | 30,465,012 | -2.81% |
| 2024-07-22 | 26.30 | 26.81 | 26.19 | 26.38 | 16.62 | qfq | 2,370,400 | 62,717,258 | 0.04% |
| 2024-07-19 | 27.12 | 27.13 | 26.18 | 26.37 | 16.61 | qfq | 1,171,400 | 31,008,766 | -1.79% |
| 2024-07-18 | 27.13 | 27.24 | 26.34 | 26.85 | 16.92 | qfq | 1,264,572 | 33,739,538 | -0.96% |
| 2024-07-17 | 27.82 | 27.96 | 27.00 | 27.11 | 17.08 | qfq | 912,846 | 24,839,385 | -2.55% |
| 2024-07-16 | 27.60 | 28.17 | 27.54 | 27.82 | 17.53 | qfq | 969,759 | 26,924,753 | -0.32% |
| 2024-07-15 | 28.71 | 28.91 | 27.80 | 27.91 | 17.58 | qfq | 1,486,465 | 41,808,091 | -3.46% |
| 2024-07-12 | 29.39 | 29.43 | 28.86 | 28.91 | 18.21 | qfq | 465,650 | 13,531,771 | -1.63% |
| 2024-07-11 | 28.97 | 29.54 | 28.54 | 29.39 | 18.52 | qfq | 754,150 | 22,054,701 | 2.48% |
| 2024-07-10 | 28.90 | 29.14 | 28.67 | 28.68 | 18.07 | qfq | 483,000 | 13,923,956 | -0.76% |
| 2024-07-09 | 28.48 | 29.04 | 28.30 | 28.90 | 18.21 | qfq | 767,800 | 22,089,803 | 1.26% |
| 2024-07-08 | 29.03 | 29.15 | 28.54 | 28.54 | 17.98 | qfq | 800,100 | 23,024,680 | -1.92% |
| 2024-07-05 | 28.81 | 29.50 | 28.54 | 29.10 | 18.33 | qfq | 1,163,023 | 33,506,228 | 0.34% |
| 2024-07-04 | 29.22 | 30.06 | 29.00 | 29.00 | 18.27 | qfq | 720,096 | 21,212,451 | -1.16% |
| 2024-07-03 | 29.91 | 29.96 | 29.12 | 29.34 | 18.48 | qfq | 1,002,656 | 29,545,519 | -1.94% |
| 2024-07-02 | 31.14 | 31.23 | 29.83 | 29.92 | 18.85 | qfq | 1,405,787 | 42,350,958 | -3.86% |
| 2024-07-01 | 30.01 | 31.48 | 29.50 | 31.12 | 19.61 | qfq | 1,805,059 | 55,751,641 | 3.60% |
| 2024-06-28 | 29.06 | 30.15 | 29.06 | 30.04 | 18.93 | qfq | 1,254,900 | 37,507,833 | 0.77% |
| 2024-06-27 | 30.18 | 30.55 | 29.52 | 29.81 | 18.78 | qfq | 1,329,232 | 39,718,013 | -2.04% |
| 2024-06-26 | 30.40 | 30.58 | 30.13 | 30.43 | 19.17 | qfq | 445,300 | 13,516,673 | 0.23% |
| 2024-06-25 | 29.73 | 30.70 | 29.73 | 30.36 | 19.13 | qfq | 733,100 | 22,288,504 | 1.20% |
| 2024-06-24 | 31.18 | 31.18 | 29.80 | 30.00 | 18.90 | qfq | 1,650,410 | 49,906,137 | -4.15% |
| 2024-06-21 | 30.86 | 31.50 | 30.55 | 31.30 | 19.72 | qfq | 754,600 | 23,434,226 | 1.49% |
| 2024-06-20 | 30.42 | 31.23 | 30.26 | 30.84 | 19.43 | qfq | 881,664 | 27,196,514 | -1.81% |
| 2024-06-19 | 32.13 | 32.27 | 31.32 | 31.41 | 19.16 | qfq | 737,740 | 23,345,704 | -1.84% |
| 2024-06-18 | 31.75 | 32.18 | 31.24 | 32.00 | 19.52 | qfq | 684,179 | 21,858,312 | 1.14% |
| 2024-06-17 | 31.70 | 32.40 | 31.20 | 31.64 | 19.30 | qfq | 1,055,472 | 33,589,067 | -0.28% |
| 2024-06-14 | 31.71 | 31.96 | 31.50 | 31.73 | 19.35 | qfq | 655,900 | 20,801,297 | 0.06% |
| 2024-06-13 | 31.81 | 32.10 | 31.31 | 31.71 | 19.34 | qfq | 746,807 | 23,609,978 | -1.00% |
| 2024-06-12 | 31.51 | 32.18 | 31.51 | 32.03 | 19.54 | qfq | 647,056 | 20,695,892 | 0.98% |
| 2024-06-11 | 31.54 | 31.90 | 31.22 | 31.72 | 19.35 | qfq | 718,764 | 22,677,506 | -0.25% |
| 2024-06-07 | 32.05 | 32.25 | 31.30 | 31.80 | 19.40 | qfq | 1,007,300 | 31,998,705 | 0.03% |
| 2024-06-06 | 32.34 | 32.55 | 31.63 | 31.79 | 19.39 | qfq | 993,198 | 31,857,252 | -1.88% |
| 2024-06-05 | 32.98 | 33.11 | 32.40 | 32.40 | 19.76 | qfq | 1,188,600 | 38,859,805 | -1.88% |
| 2024-06-04 | 32.61 | 33.03 | 32.28 | 33.02 | 20.14 | qfq | 963,400 | 31,542,464 | 1.44% |
| 2024-06-03 | 32.42 | 33.19 | 32.00 | 32.55 | 19.85 | qfq | 1,332,800 | 43,615,686 | 1.40% |
| 2024-05-31 | 32.34 | 33.00 | 32.07 | 32.10 | 19.58 | qfq | 814,900 | 26,466,945 | -0.77% |
| 2024-05-30 | 32.16 | 32.59 | 31.96 | 32.35 | 19.73 | qfq | 724,300 | 23,369,852 | 0.37% |
| 2024-05-29 | 32.23 | 32.47 | 31.93 | 32.23 | 19.66 | qfq | 740,600 | 23,854,926 | 0.12% |
| 2024-05-28 | 32.25 | 32.73 | 31.90 | 32.19 | 19.63 | qfq | 1,000,223 | 32,212,268 | 0.59% |
| 2024-05-27 | 32.66 | 32.72 | 31.75 | 32.00 | 19.52 | qfq | 2,421,267 | 77,563,452 | -1.63% |
| 2024-05-24 | 32.39 | 32.84 | 32.12 | 32.53 | 19.84 | qfq | 794,891 | 25,890,405 | -0.09% |
| 2024-05-23 | 32.67 | 32.89 | 32.14 | 32.56 | 19.86 | qfq | 923,516 | 30,061,371 | 0.87% |
| 2024-05-22 | 33.22 | 33.22 | 32.08 | 32.28 | 19.69 | qfq | 1,727,337 | 56,264,579 | -2.92% |
| 2024-05-21 | 33.30 | 33.90 | 33.03 | 33.25 | 20.28 | qfq | 1,150,900 | 38,532,401 | -0.57% |
| 2024-05-20 | 33.07 | 33.81 | 32.95 | 33.44 | 20.40 | qfq | 1,016,310 | 33,937,289 | 1.12% |
| 2024-05-17 | 34.01 | 34.16 | 32.67 | 33.07 | 20.17 | qfq | 1,665,253 | 55,135,894 | -2.74% |
| 2024-05-16 | 34.64 | 34.64 | 33.57 | 34.00 | 20.74 | qfq | 1,062,500 | 36,128,945 | -1.68% |
| 2024-05-15 | 34.36 | 34.79 | 34.28 | 34.58 | 21.09 | qfq | 483,000 | 16,673,538 | 0.12% |
| 2024-05-14 | 34.42 | 34.86 | 34.13 | 34.54 | 21.07 | qfq | 1,241,172 | 42,869,520 | 0.35% |
| 2024-05-13 | 33.48 | 34.68 | 33.07 | 34.42 | 20.99 | qfq | 1,575,570 | 53,827,921 | 3.12% |
| 2024-05-10 | 33.36 | 33.70 | 33.01 | 33.38 | 20.36 | qfq | 1,240,600 | 41,329,962 | -0.57% |
| 2024-05-09 | 32.91 | 33.58 | 32.80 | 33.57 | 20.48 | qfq | 1,165,200 | 38,856,050 | 1.97% |
| 2024-05-08 | 32.80 | 33.24 | 32.44 | 32.92 | 20.08 | qfq | 1,109,890 | 36,369,742 | -0.51% |
| 2024-05-07 | 33.33 | 33.74 | 32.52 | 33.09 | 20.18 | qfq | 1,329,656 | 44,332,012 | 0.70% |
| 2024-05-06 | 32.71 | 33.44 | 31.92 | 32.86 | 20.04 | qfq | 2,864,586 | 93,827,370 | 1.01% |
| 2024-04-30 | 32.17 | 32.80 | 31.29 | 32.53 | 19.84 | qfq | 2,352,236 | 76,169,858 | 2.14% |
| 2024-04-29 | 29.78 | 31.99 | 29.78 | 31.85 | 19.43 | qfq | 3,199,104 | 100,521,668 | 6.95% |
| 2024-04-26 | 29.64 | 29.99 | 29.31 | 29.78 | 18.16 | qfq | 958,300 | 28,475,057 | 0.34% |
| 2024-04-25 | 30.33 | 30.50 | 29.07 | 29.68 | 18.10 | qfq | 1,204,300 | 35,564,655 | 0.37% |
| 2024-04-24 | 28.82 | 29.63 | 28.52 | 29.57 | 18.04 | qfq | 1,227,400 | 36,049,842 | 2.89% |
| 2024-04-23 | 28.46 | 29.10 | 28.25 | 28.74 | 17.53 | qfq | 1,048,950 | 30,081,050 | 0.81% |
| 2024-04-22 | 28.08 | 29.21 | 28.08 | 28.51 | 17.39 | qfq | 1,049,618 | 30,163,536 | 1.06% |
| 2024-04-19 | 28.67 | 28.89 | 28.18 | 28.21 | 17.21 | qfq | 1,149,090 | 32,620,588 | -1.36% |
| 2024-04-18 | 27.95 | 28.94 | 27.79 | 28.60 | 17.44 | qfq | 1,375,613 | 39,279,959 | 3.17% |
| 2024-04-17 | 27.72 | 28.27 | 27.26 | 27.72 | 16.91 | qfq | 1,790,861 | 49,832,608 | 0.84% |
| 2024-04-16 | 28.90 | 29.81 | 27.29 | 27.49 | 16.77 | qfq | 2,895,674 | 80,612,600 | -3.27% |
| 2024-04-15 | 28.41 | 29.08 | 28.01 | 28.42 | 17.33 | qfq | 1,458,735 | 41,469,741 | -1.32% |
| 2024-04-12 | 29.24 | 29.24 | 28.56 | 28.80 | 17.57 | qfq | 887,099 | 25,622,953 | 0.59% |
| 2024-04-11 | 28.41 | 28.94 | 28.34 | 28.63 | 17.46 | qfq | 624,021 | 17,933,986 | 0.39% |
| 2024-04-10 | 28.54 | 28.73 | 28.29 | 28.52 | 17.40 | qfq | 541,754 | 15,459,102 | -0.14% |
| 2024-04-09 | 28.41 | 28.76 | 28.23 | 28.56 | 17.42 | qfq | 518,400 | 14,724,766 | -0.52% |
| 2024-04-08 | 28.39 | 28.93 | 28.03 | 28.71 | 17.51 | qfq | 993,800 | 28,343,535 | 0.07% |
| 2024-04-03 | 28.82 | 28.97 | 28.20 | 28.69 | 17.50 | qfq | 675,840 | 19,343,480 | -0.10% |
| 2024-04-02 | 28.71 | 28.90 | 28.36 | 28.72 | 17.52 | qfq | 696,093 | 19,947,955 | 0.28% |
| 2024-04-01 | 28.55 | 28.99 | 27.91 | 28.64 | 17.47 | qfq | 1,161,292 | 33,007,337 | 0.67% |
| 2024-03-29 | 27.86 | 28.57 | 27.86 | 28.45 | 17.35 | qfq | 721,200 | 20,483,373 | 2.12% |
| 2024-03-28 | 27.80 | 28.40 | 27.61 | 27.86 | 16.99 | qfq | 803,200 | 22,526,265 | 0.36% |
| 2024-03-27 | 28.35 | 28.81 | 27.67 | 27.76 | 16.93 | qfq | 1,563,450 | 43,676,724 | -3.07% |
| 2024-03-26 | 29.50 | 29.50 | 28.35 | 28.64 | 17.47 | qfq | 1,387,850 | 39,612,896 | -1.68% |
| 2024-03-25 | 28.11 | 29.55 | 28.11 | 29.13 | 17.77 | qfq | 1,519,080 | 44,346,870 | 2.32% |
| 2024-03-22 | 28.95 | 29.50 | 28.32 | 28.47 | 17.37 | qfq | 1,087,830 | 31,229,849 | -2.57% |
| 2024-03-21 | 28.85 | 29.31 | 28.85 | 29.22 | 17.82 | qfq | 1,415,500 | 41,243,110 | 1.46% |
| 2024-03-20 | 28.62 | 28.98 | 28.56 | 28.80 | 17.57 | qfq | 417,000 | 12,004,261 | 0.52% |
| 2024-03-19 | 28.84 | 28.98 | 28.47 | 28.65 | 17.47 | qfq | 640,200 | 18,398,463 | -0.49% |
| 2024-03-18 | 28.15 | 28.81 | 28.10 | 28.79 | 17.56 | qfq | 1,090,020 | 31,125,602 | 2.49% |
| 2024-03-15 | 28.23 | 28.23 | 27.50 | 28.09 | 17.13 | qfq | 1,099,100 | 30,590,145 | 0.54% |
| 2024-03-14 | 28.30 | 28.39 | 27.63 | 27.94 | 17.04 | qfq | 1,159,300 | 32,278,145 | -1.59% |
| 2024-03-13 | 28.42 | 28.83 | 27.80 | 28.39 | 17.32 | qfq | 1,188,700 | 33,691,851 | -0.07% |
| 2024-03-12 | 28.75 | 28.82 | 28.23 | 28.41 | 17.33 | qfq | 745,400 | 21,150,088 | -0.94% |
| 2024-03-11 | 29.14 | 29.26 | 27.91 | 28.68 | 17.49 | qfq | 1,796,300 | 50,833,038 | -1.44% |
| 2024-03-08 | 28.04 | 29.24 | 28.04 | 29.10 | 17.75 | qfq | 1,198,100 | 34,629,424 | 3.85% |
| 2024-03-07 | 27.57 | 28.84 | 27.57 | 28.02 | 17.09 | qfq | 1,001,000 | 28,387,215 | 1.16% |
| 2024-03-06 | 27.91 | 27.94 | 27.16 | 27.70 | 16.90 | qfq | 948,100 | 26,054,058 | -0.89% |
| 2024-03-05 | 26.65 | 28.01 | 26.65 | 27.95 | 17.05 | qfq | 1,512,300 | 41,945,057 | 2.19% |
| 2024-03-04 | 26.69 | 27.40 | 26.60 | 27.35 | 16.68 | qfq | 1,372,797 | 37,037,822 | 2.74% |
| 2024-03-01 | 27.30 | 27.31 | 26.39 | 26.62 | 16.24 | qfq | 1,630,254 | 43,843,595 | -2.49% |
| 2024-02-29 | 25.71 | 27.33 | 25.61 | 27.30 | 16.65 | qfq | 1,624,700 | 43,865,932 | 3.02% |
| 2024-02-28 | 25.96 | 27.17 | 25.85 | 26.50 | 16.16 | qfq | 2,007,600 | 53,456,977 | 1.73% |
| 2024-02-27 | 25.74 | 26.19 | 25.51 | 26.05 | 15.89 | qfq | 927,800 | 24,069,348 | 0.66% |
| 2024-02-26 | 25.84 | 26.38 | 25.17 | 25.88 | 15.79 | qfq | 1,262,600 | 32,413,661 | 0.04% |
| 2024-02-23 | 24.95 | 26.03 | 24.80 | 25.87 | 15.78 | qfq | 1,925,300 | 49,022,973 | 3.69% |
| 2024-02-22 | 24.14 | 25.59 | 24.14 | 24.95 | 15.22 | qfq | 797,800 | 19,973,178 | -1.31% |
| 2024-02-21 | 25.13 | 25.54 | 24.62 | 25.28 | 15.42 | qfq | 1,542,549 | 38,983,660 | 1.12% |
| 2024-02-20 | 23.99 | 25.36 | 23.67 | 25.00 | 15.25 | qfq | 1,855,635 | 46,074,626 | 3.14% |
| 2024-02-19 | 24.97 | 25.12 | 23.35 | 24.24 | 14.78 | qfq | 2,569,800 | 61,779,603 | -3.46% |
| 2024-02-08 | 23.00 | 25.18 | 21.49 | 25.11 | 15.32 | qfq | 3,115,827 | 75,118,749 | 9.08% |
| 2024-02-07 | 21.92 | 23.35 | 21.87 | 23.02 | 14.04 | qfq | 1,887,236 | 42,991,981 | 4.21% |
| 2024-02-06 | 20.92 | 23.45 | 19.50 | 22.09 | 13.47 | qfq | 2,918,471 | 65,048,316 | 3.56% |
| 2024-02-05 | 21.20 | 21.85 | 19.53 | 21.33 | 13.01 | qfq | 2,408,635 | 49,950,675 | 0.05% |
| 2024-02-02 | 21.20 | 21.43 | 20.40 | 21.32 | 13.00 | qfq | 2,409,935 | 50,426,509 | 0.24% |
| 2024-02-01 | 21.20 | 21.66 | 20.55 | 21.27 | 12.97 | qfq | 1,652,800 | 35,011,108 | -0.33% |
| 2024-01-31 | 22.15 | 22.53 | 21.18 | 21.34 | 13.02 | qfq | 1,788,054 | 38,802,817 | -3.66% |
| 2024-01-30 | 22.98 | 23.12 | 22.10 | 22.15 | 13.51 | qfq | 1,050,500 | 23,689,034 | -4.28% |
| 2024-01-29 | 23.71 | 24.51 | 23.03 | 23.14 | 14.11 | qfq | 1,227,075 | 28,791,352 | -2.65% |
| 2024-01-26 | 24.02 | 24.35 | 23.50 | 23.77 | 14.50 | qfq | 804,691 | 19,318,536 | -0.50% |
| 2024-01-25 | 23.05 | 24.38 | 22.74 | 23.89 | 14.57 | qfq | 1,761,167 | 41,728,615 | 2.40% |
| 2024-01-24 | 23.01 | 23.49 | 22.65 | 23.33 | 14.23 | qfq | 1,176,455 | 27,141,081 | 1.88% |
| 2024-01-23 | 22.46 | 23.08 | 22.15 | 22.90 | 13.97 | qfq | 1,460,900 | 33,230,478 | 0.53% |
| 2024-01-22 | 24.24 | 24.24 | 22.56 | 22.78 | 13.89 | qfq | 923,600 | 21,476,716 | -4.65% |
| 2024-01-19 | 24.19 | 24.20 | 23.76 | 23.89 | 14.57 | qfq | 736,100 | 17,609,957 | -1.36% |
| 2024-01-18 | 24.45 | 24.52 | 23.62 | 24.22 | 14.77 | qfq | 791,900 | 19,023,670 | -0.86% |
| 2024-01-17 | 25.11 | 25.35 | 24.29 | 24.43 | 14.90 | qfq | 1,060,790 | 26,372,738 | -2.59% |
| 2024-01-16 | 24.95 | 25.21 | 24.87 | 25.08 | 15.30 | qfq | 697,400 | 17,464,773 | 0.00% |
| 2024-01-15 | 24.76 | 25.15 | 23.78 | 25.08 | 15.30 | qfq | 805,100 | 20,067,971 | 1.29% |
| 2024-01-12 | 24.44 | 25.10 | 24.15 | 24.76 | 15.10 | qfq | 1,194,800 | 29,615,269 | 1.27% |
| 2024-01-11 | 24.60 | 24.89 | 24.15 | 24.45 | 14.91 | qfq | 1,267,146 | 31,017,284 | -0.61% |
| 2024-01-10 | 24.75 | 25.16 | 24.51 | 24.60 | 15.00 | qfq | 912,600 | 22,567,613 | -1.44% |
| 2024-01-09 | 24.59 | 25.55 | 24.41 | 24.96 | 15.22 | qfq | 1,324,900 | 33,260,082 | 0.93% |
| 2024-01-08 | 25.97 | 26.00 | 24.61 | 24.73 | 15.08 | qfq | 2,043,111 | 51,245,263 | -3.81% |
| 2024-01-05 | 27.89 | 27.89 | 25.50 | 25.71 | 15.68 | qfq | 1,504,744 | 39,125,255 | -0.43% |
| 2024-01-04 | 26.16 | 26.43 | 25.50 | 25.82 | 15.75 | qfq | 1,108,200 | 28,683,724 | -1.41% |
| 2024-01-03 | 26.73 | 26.98 | 26.05 | 26.19 | 15.97 | qfq | 1,069,000 | 28,166,109 | -2.31% |
| 2024-01-02 | 26.59 | 27.15 | 26.38 | 26.81 | 16.35 | qfq | 884,300 | 23,643,496 | -0.04% |
| 2023-12-29 | 25.50 | 26.87 | 25.32 | 26.82 | 16.36 | qfq | 1,647,750 | 43,565,780 | 4.81% |
| 2023-12-28 | 26.25 | 26.33 | 25.20 | 25.59 | 15.61 | qfq | 1,431,556 | 36,774,111 | -3.47% |
| 2023-12-27 | 26.96 | 26.96 | 25.47 | 26.51 | 16.17 | qfq | 763,300 | 19,986,111 | 2.75% |
| 2023-12-26 | 26.24 | 26.24 | 25.65 | 25.80 | 15.74 | qfq | 363,500 | 9,431,084 | -1.53% |
| 2023-12-25 | 26.20 | 26.33 | 25.90 | 26.20 | 15.98 | qfq | 533,150 | 13,920,003 | -0.34% |
| 2023-12-22 | 26.52 | 26.55 | 26.03 | 26.29 | 16.04 | qfq | 900,100 | 23,636,559 | -0.49% |
| 2023-12-21 | 26.41 | 26.60 | 25.59 | 26.42 | 16.11 | qfq | 1,493,654 | 39,202,421 | 1.54% |
| 2023-12-20 | 26.44 | 26.79 | 25.96 | 26.02 | 15.87 | qfq | 713,400 | 18,776,939 | -1.55% |
| 2023-12-19 | 26.18 | 26.45 | 26.10 | 26.43 | 16.12 | qfq | 445,100 | 11,704,919 | 1.23% |
| 2023-12-18 | 26.05 | 26.58 | 26.05 | 26.11 | 15.93 | qfq | 350,600 | 9,224,038 | -0.61% |
| 2023-12-15 | 26.39 | 26.50 | 26.09 | 26.27 | 16.02 | qfq | 480,600 | 12,618,982 | -0.87% |
| 2023-12-14 | 26.51 | 26.83 | 26.18 | 26.50 | 16.16 | qfq | 604,000 | 16,078,494 | 0.11% |
| 2023-12-13 | 26.54 | 26.74 | 26.00 | 26.47 | 16.15 | qfq | 664,900 | 17,529,032 | -0.56% |
| 2023-12-12 | 26.50 | 26.75 | 26.23 | 26.62 | 16.24 | qfq | 432,400 | 11,469,066 | 1.02% |
| 2023-12-11 | 26.24 | 26.64 | 25.77 | 26.35 | 16.07 | qfq | 705,700 | 18,497,339 | 0.42% |
| 2023-12-08 | 26.68 | 26.68 | 26.00 | 26.24 | 16.00 | qfq | 790,300 | 20,708,895 | -0.68% |
| 2023-12-07 | 26.50 | 27.00 | 26.36 | 26.42 | 16.11 | qfq | 727,400 | 19,331,457 | -0.64% |
| 2023-12-06 | 26.61 | 26.68 | 26.20 | 26.59 | 16.22 | qfq | 618,900 | 16,404,190 | 0.80% |
| 2023-12-05 | 26.52 | 26.64 | 26.30 | 26.38 | 16.09 | qfq | 606,900 | 16,061,138 | -0.75% |
| 2023-12-04 | 26.66 | 26.77 | 26.30 | 26.58 | 16.21 | qfq | 992,300 | 26,394,320 | -0.64% |
| 2023-12-01 | 27.12 | 27.18 | 26.50 | 26.75 | 16.32 | qfq | 1,062,000 | 28,467,823 | -1.55% |
| 2023-11-30 | 27.56 | 27.56 | 27.10 | 27.17 | 16.57 | qfq | 712,600 | 19,422,035 | -1.42% |
| 2023-11-29 | 26.96 | 27.74 | 26.96 | 27.56 | 16.81 | qfq | 1,108,000 | 30,387,266 | 1.58% |
| 2023-11-28 | 26.82 | 27.19 | 26.49 | 27.13 | 16.55 | qfq | 708,800 | 19,101,599 | 1.04% |
| 2023-11-27 | 26.22 | 27.09 | 25.98 | 26.85 | 16.38 | qfq | 948,600 | 25,241,867 | 2.29% |
| 2023-11-24 | 26.47 | 26.47 | 25.86 | 26.25 | 16.01 | qfq | 1,138,500 | 29,730,877 | -0.83% |
| 2023-11-23 | 26.44 | 26.54 | 25.58 | 26.47 | 16.15 | qfq | 1,848,700 | 48,389,930 | 0.11% |
| 2023-11-22 | 27.02 | 27.20 | 26.23 | 26.44 | 16.13 | qfq | 1,113,350 | 29,579,732 | -1.93% |
| 2023-11-21 | 27.99 | 28.18 | 26.96 | 26.96 | 16.44 | qfq | 824,300 | 22,467,055 | -2.88% |
| 2023-11-20 | 27.47 | 27.76 | 27.26 | 27.76 | 16.93 | qfq | 1,024,800 | 28,234,665 | 1.35% |
| 2023-11-17 | 27.30 | 27.51 | 27.05 | 27.39 | 16.71 | qfq | 699,500 | 19,104,575 | 0.29% |
| 2023-11-16 | 27.74 | 27.88 | 27.07 | 27.31 | 16.66 | qfq | 1,702,901 | 46,503,787 | -1.87% |
| 2023-11-15 | 28.00 | 28.20 | 27.70 | 27.83 | 16.97 | qfq | 692,900 | 19,338,994 | 0.29% |
| 2023-11-14 | 27.78 | 27.91 | 27.56 | 27.75 | 16.93 | qfq | 628,300 | 17,419,923 | 0.11% |
| 2023-11-13 | 27.94 | 28.23 | 27.65 | 27.72 | 16.91 | qfq | 745,300 | 20,751,301 | -1.00% |
| 2023-11-10 | 28.15 | 28.98 | 27.90 | 28.00 | 17.08 | qfq | 1,150,400 | 32,622,680 | -0.36% |
| 2023-11-09 | 27.91 | 28.38 | 27.91 | 28.10 | 17.14 | qfq | 512,900 | 14,416,371 | 0.07% |
| 2023-11-08 | 27.98 | 28.40 | 27.79 | 28.08 | 17.13 | qfq | 651,550 | 18,370,428 | 0.68% |
| 2023-11-07 | 27.99 | 28.35 | 27.80 | 27.89 | 17.01 | qfq | 954,441 | 26,729,468 | -1.10% |
| 2023-11-06 | 27.85 | 28.48 | 27.80 | 28.20 | 17.20 | qfq | 983,200 | 27,750,103 | -0.42% |
| 2023-11-03 | 27.85 | 28.36 | 27.60 | 28.32 | 17.27 | qfq | 1,098,500 | 30,767,515 | 1.83% |
| 2023-11-02 | 28.18 | 28.35 | 27.71 | 27.81 | 16.96 | qfq | 757,200 | 21,178,553 | -0.82% |
| 2023-11-01 | 27.98 | 28.41 | 27.59 | 28.04 | 17.10 | qfq | 1,037,900 | 29,030,232 | -0.21% |
| 2023-10-31 | 28.01 | 28.27 | 27.66 | 28.10 | 17.14 | qfq | 664,900 | 18,601,222 | 0.11% |
| 2023-10-30 | 28.62 | 28.62 | 27.51 | 28.07 | 17.12 | qfq | 1,230,650 | 34,492,636 | -1.65% |
| 2023-10-27 | 28.71 | 29.16 | 28.44 | 28.54 | 17.41 | qfq | 819,900 | 23,502,393 | -0.59% |
| 2023-10-26 | 28.63 | 28.86 | 28.21 | 28.71 | 17.51 | qfq | 1,010,500 | 28,875,230 | 0.24% |
| 2023-10-25 | 28.18 | 28.75 | 28.00 | 28.64 | 17.47 | qfq | 527,600 | 14,974,527 | 1.89% |
| 2023-10-24 | 27.50 | 28.38 | 27.30 | 28.11 | 17.15 | qfq | 770,000 | 21,511,780 | 2.22% |
| 2023-10-23 | 27.71 | 27.97 | 27.27 | 27.50 | 16.77 | qfq | 1,020,200 | 28,120,494 | -1.68% |
| 2023-10-20 | 27.84 | 28.50 | 27.72 | 27.97 | 17.06 | qfq | 826,800 | 23,215,953 | 0.47% |
| 2023-10-19 | 28.05 | 28.28 | 27.79 | 27.84 | 16.98 | qfq | 1,203,200 | 33,726,562 | -0.71% |
| 2023-10-18 | 29.09 | 29.09 | 27.89 | 28.04 | 17.10 | qfq | 1,879,400 | 53,333,524 | -3.81% |
| 2023-10-17 | 29.35 | 29.60 | 28.90 | 29.15 | 17.78 | qfq | 700,500 | 20,393,943 | -0.78% |
| 2023-10-16 | 28.40 | 29.48 | 28.26 | 29.38 | 17.92 | qfq | 1,689,700 | 49,056,803 | 3.45% |
| 2023-10-13 | 28.13 | 28.85 | 27.45 | 28.40 | 17.32 | qfq | 1,764,250 | 49,838,228 | 0.74% |
| 2023-10-12 | 27.37 | 28.35 | 27.05 | 28.19 | 17.19 | qfq | 2,012,200 | 56,157,455 | 3.30% |
| 2023-10-11 | 26.80 | 27.62 | 26.80 | 27.29 | 16.65 | qfq | 1,578,501 | 43,024,731 | -0.04% |
| 2023-10-10 | 28.05 | 28.11 | 27.18 | 27.30 | 16.65 | qfq | 3,023,300 | 83,235,094 | -3.02% |
| 2023-10-09 | 29.84 | 30.14 | 27.15 | 28.15 | 17.17 | qfq | 3,976,303 | 112,778,944 | -5.60% |
| 2023-09-28 | 29.50 | 29.98 | 29.20 | 29.82 | 18.19 | qfq | 1,169,343 | 34,847,349 | 1.08% |
| 2023-09-27 | 28.90 | 29.66 | 28.75 | 29.50 | 17.99 | qfq | 1,573,500 | 46,221,957 | 1.83% |
| 2023-09-26 | 29.05 | 29.29 | 28.33 | 28.97 | 17.67 | qfq | 1,411,600 | 40,830,386 | -0.07% |
| 2023-09-25 | 28.70 | 29.32 | 28.41 | 28.99 | 17.68 | qfq | 1,893,000 | 54,594,679 | 1.79% |
| 2023-09-22 | 27.16 | 28.62 | 26.90 | 28.48 | 17.37 | qfq | 2,591,800 | 73,027,177 | 4.36% |
| 2023-09-21 | 26.50 | 27.45 | 26.50 | 27.29 | 16.65 | qfq | 1,644,311 | 44,524,942 | 1.87% |
| 2023-09-20 | 26.09 | 27.39 | 26.02 | 26.79 | 16.34 | qfq | 1,313,090 | 35,271,405 | 2.37% |
| 2023-09-19 | 26.17 | 26.29 | 25.83 | 26.17 | 15.96 | qfq | 694,300 | 18,078,740 | -0.65% |
| 2023-09-18 | 25.84 | 26.49 | 25.84 | 26.34 | 16.07 | qfq | 1,057,200 | 27,764,258 | 0.53% |
| 2023-09-15 | 26.35 | 26.49 | 25.50 | 26.20 | 15.98 | qfq | 1,958,200 | 50,944,932 | 0.00% |
| 2023-09-14 | 26.44 | 26.65 | 26.00 | 26.20 | 15.98 | qfq | 1,383,828 | 36,313,427 | -0.91% |
| 2023-09-13 | 26.29 | 26.67 | 26.06 | 26.44 | 16.13 | qfq | 1,124,735 | 29,669,747 | 0.53% |
| 2023-09-12 | 26.58 | 26.58 | 25.90 | 26.30 | 16.04 | qfq | 1,095,622 | 28,648,463 | -0.53% |
| 2023-09-11 | 26.48 | 26.65 | 26.14 | 26.44 | 16.13 | qfq | 479,077 | 12,656,000 | -0.83% |
| 2023-09-08 | 25.92 | 26.80 | 25.92 | 26.66 | 16.26 | qfq | 1,395,892 | 36,991,562 | 1.02% |
| 2023-09-07 | 26.80 | 26.88 | 26.30 | 26.39 | 16.10 | qfq | 962,304 | 25,627,060 | -0.83% |
| 2023-09-06 | 25.90 | 26.76 | 25.90 | 26.61 | 16.23 | qfq | 667,100 | 17,742,097 | -0.56% |
| 2023-09-05 | 26.86 | 27.12 | 26.61 | 26.76 | 16.32 | qfq | 969,000 | 26,039,358 | -0.37% |
| 2023-09-04 | 26.21 | 27.09 | 26.20 | 26.86 | 16.38 | qfq | 1,556,000 | 41,592,119 | 2.48% |
| 2023-09-01 | 25.71 | 26.30 | 25.50 | 26.21 | 15.99 | qfq | 1,312,300 | 34,090,713 | 1.55% |
| 2023-08-31 | 26.00 | 26.29 | 25.62 | 25.81 | 15.74 | qfq | 643,700 | 16,633,162 | -1.07% |
| 2023-08-30 | 26.15 | 26.90 | 25.67 | 26.09 | 15.91 | qfq | 922,800 | 24,062,871 | 0.50% |
| 2023-08-29 | 24.24 | 26.05 | 24.17 | 25.96 | 15.83 | qfq | 2,329,700 | 59,058,527 | 6.92% |
| 2023-08-28 | 25.15 | 25.58 | 24.24 | 24.28 | 14.81 | qfq | 1,645,000 | 40,732,215 | 0.83% |
| 2023-08-25 | 24.40 | 24.58 | 23.94 | 24.08 | 14.69 | qfq | 1,025,600 | 24,802,786 | -1.95% |
| 2023-08-24 | 24.27 | 24.70 | 23.70 | 24.56 | 14.98 | qfq | 951,300 | 23,125,889 | 1.91% |
| 2023-08-23 | 23.96 | 24.50 | 23.80 | 24.10 | 14.70 | qfq | 1,094,300 | 26,401,219 | -0.29% |
| 2023-08-22 | 23.99 | 24.30 | 23.60 | 24.17 | 14.74 | qfq | 2,505,100 | 59,756,134 | 1.09% |
| 2023-08-21 | 24.23 | 24.48 | 23.91 | 23.91 | 14.58 | qfq | 502,900 | 12,091,957 | -1.32% |
| 2023-08-18 | 24.53 | 24.71 | 24.18 | 24.23 | 14.78 | qfq | 443,800 | 10,822,643 | -1.02% |
| 2023-08-17 | 24.00 | 24.95 | 23.88 | 24.48 | 14.93 | qfq | 626,900 | 15,304,282 | 1.28% |
| 2023-08-16 | 24.13 | 24.50 | 24.03 | 24.17 | 14.74 | qfq | 643,378 | 15,611,894 | -0.21% |
| 2023-08-15 | 24.57 | 25.25 | 24.14 | 24.22 | 14.77 | qfq | 838,900 | 20,618,088 | -1.14% |
| 2023-08-14 | 24.45 | 24.64 | 24.11 | 24.50 | 14.94 | qfq | 862,600 | 21,029,081 | -0.65% |
| 2023-08-11 | 24.75 | 24.86 | 24.60 | 24.66 | 15.04 | qfq | 576,800 | 14,284,561 | -0.52% |
| 2023-08-10 | 24.91 | 24.95 | 24.65 | 24.79 | 15.12 | qfq | 431,600 | 10,698,725 | 0.24% |
| 2023-08-09 | 25.21 | 25.21 | 24.58 | 24.73 | 15.08 | qfq | 490,700 | 12,135,897 | -0.92% |
| 2023-08-08 | 24.61 | 25.36 | 24.61 | 24.96 | 15.22 | qfq | 872,200 | 21,862,368 | 0.24% |
| 2023-08-07 | 25.09 | 25.19 | 24.77 | 24.90 | 15.19 | qfq | 918,000 | 22,898,652 | -1.23% |
| 2023-08-04 | 25.32 | 25.50 | 24.91 | 25.21 | 15.38 | qfq | 845,400 | 21,304,987 | 0.80% |
| 2023-08-03 | 25.25 | 25.42 | 24.88 | 25.01 | 15.25 | qfq | 673,900 | 16,920,122 | -1.46% |
| 2023-08-02 | 25.09 | 25.88 | 24.97 | 25.38 | 15.48 | qfq | 873,100 | 22,206,747 | 0.79% |
| 2023-08-01 | 25.18 | 25.51 | 24.86 | 25.18 | 15.36 | qfq | 731,127 | 18,457,638 | 0.28% |
| 2023-07-31 | 25.08 | 25.41 | 24.51 | 25.11 | 15.32 | qfq | 1,852,600 | 46,209,436 | 0.20% |
| 2023-07-28 | 25.70 | 25.70 | 24.70 | 25.06 | 15.29 | qfq | 2,096,000 | 52,563,916 | -2.60% |
| 2023-07-27 | 26.01 | 26.33 | 25.53 | 25.73 | 15.69 | qfq | 1,731,100 | 44,609,129 | -1.08% |
| 2023-07-26 | 26.05 | 26.61 | 25.52 | 26.01 | 15.86 | qfq | 2,353,100 | 61,573,699 | 0.04% |
| 2023-07-25 | 24.93 | 26.16 | 24.52 | 26.00 | 15.86 | qfq | 3,725,300 | 95,302,257 | 3.13% |
| 2023-07-24 | 24.99 | 27.20 | 24.88 | 25.21 | 15.38 | qfq | 6,496,076 | 168,520,412 | 1.90% |
| 2023-07-21 | 24.20 | 25.22 | 23.85 | 24.74 | 15.09 | qfq | 3,068,000 | 76,238,452 | 3.13% |
| 2023-07-20 | 25.00 | 25.00 | 23.90 | 23.99 | 14.63 | qfq | 3,004,700 | 73,150,011 | -4.19% |
| 2023-07-19 | 25.40 | 25.50 | 24.86 | 25.04 | 15.27 | qfq | 1,477,578 | 36,987,452 | -0.79% |
| 2023-07-18 | 25.89 | 26.06 | 25.15 | 25.24 | 15.39 | qfq | 3,037,531 | 77,138,094 | -3.11% |
| 2023-07-17 | 25.48 | 26.10 | 25.37 | 26.05 | 15.89 | qfq | 1,137,600 | 29,351,909 | 1.52% |