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
康隆达603665.SH
最近收盘价24.972026-07-17
最近交易日2026-07-17
成交量（股）3,834,150
成交额（元）99,946,055
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-02 | cash_dividend | 0.16 | — | — | — | 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 | 25.99 | 27.23 | 24.90 | 24.97 | 24.97 | qfq | 3,834,150 | 99,946,055 | -3.78% |
| 2026-07-16 | 25.50 | 26.26 | 25.25 | 25.95 | 25.95 | qfq | 1,678,696 | 43,563,699 | 1.53% |
| 2026-07-15 | 25.69 | 25.90 | 25.21 | 25.56 | 25.56 | qfq | 1,727,000 | 44,079,352 | 0.75% |
| 2026-07-14 | 25.10 | 25.42 | 24.22 | 25.37 | 25.37 | qfq | 2,132,840 | 53,104,824 | 0.48% |
| 2026-07-13 | 26.68 | 26.68 | 25.14 | 25.25 | 25.25 | qfq | 2,397,640 | 61,244,477 | -5.36% |
| 2026-07-10 | 26.29 | 27.38 | 26.05 | 26.68 | 26.68 | qfq | 2,036,092 | 54,379,370 | 1.48% |
| 2026-07-09 | 26.26 | 26.47 | 25.81 | 26.29 | 26.29 | qfq | 1,639,048 | 42,888,049 | -0.38% |
| 2026-07-08 | 26.83 | 26.83 | 25.92 | 26.39 | 26.39 | qfq | 1,701,600 | 44,736,522 | 0.84% |
| 2026-07-07 | 27.99 | 28.00 | 26.02 | 26.17 | 26.17 | qfq | 2,163,900 | 58,327,436 | -5.96% |
| 2026-07-06 | 27.68 | 28.38 | 27.08 | 27.83 | 27.83 | qfq | 2,891,632 | 80,701,648 | 0.29% |
| 2026-07-03 | 26.70 | 28.08 | 26.66 | 27.75 | 27.75 | qfq | 2,976,896 | 82,343,232 | 4.44% |
| 2026-07-02 | 26.30 | 27.00 | 26.01 | 26.57 | 26.57 | qfq | 2,214,900 | 59,203,101 | 1.61% |
| 2026-07-01 | 25.61 | 26.33 | 24.93 | 26.15 | 26.15 | qfq | 2,906,636 | 74,589,762 | 2.11% |
| 2026-06-30 | 25.83 | 25.91 | 25.32 | 25.61 | 25.61 | qfq | 2,123,436 | 54,247,299 | -0.62% |
| 2026-06-29 | 26.32 | 26.50 | 24.92 | 25.77 | 25.77 | qfq | 3,259,900 | 83,394,986 | -2.02% |
| 2026-06-26 | 26.00 | 26.50 | 25.61 | 26.30 | 26.30 | qfq | 2,833,696 | 73,977,989 | -0.15% |
| 2026-06-25 | 27.00 | 27.14 | 25.77 | 26.34 | 26.34 | qfq | 3,355,848 | 88,216,782 | -2.62% |
| 2026-06-24 | 26.83 | 27.76 | 26.03 | 27.05 | 27.05 | qfq | 2,959,300 | 79,753,783 | 0.19% |
| 2026-06-23 | 25.86 | 27.59 | 25.86 | 27.00 | 27.00 | qfq | 3,707,636 | 99,356,954 | 3.97% |
| 2026-06-22 | 28.61 | 28.61 | 25.85 | 25.97 | 25.97 | qfq | 6,159,452 | 163,849,800 | -9.23% |
| 2026-06-18 | 26.29 | 28.85 | 26.00 | 28.61 | 28.61 | qfq | 5,828,800 | 161,872,377 | 8.99% |
| 2026-06-17 | 26.43 | 26.60 | 25.81 | 26.25 | 26.25 | qfq | 2,019,391 | 52,814,622 | -0.08% |
| 2026-06-16 | 27.52 | 27.52 | 26.01 | 26.27 | 26.27 | qfq | 2,763,600 | 73,243,417 | -0.72% |
| 2026-06-15 | 25.85 | 26.50 | 25.85 | 26.46 | 26.46 | qfq | 1,688,600 | 44,421,529 | 1.65% |
| 2026-06-12 | 26.23 | 26.55 | 25.70 | 26.03 | 26.03 | qfq | 1,754,092 | 45,808,077 | -1.25% |
| 2026-06-11 | 26.70 | 27.28 | 25.90 | 26.36 | 26.36 | qfq | 2,603,000 | 68,869,955 | -2.01% |
| 2026-06-10 | 27.45 | 27.45 | 26.36 | 26.90 | 26.90 | qfq | 1,983,900 | 53,210,306 | 0.37% |
| 2026-06-09 | 26.70 | 26.98 | 25.92 | 26.80 | 26.80 | qfq | 2,243,600 | 59,100,470 | 0.41% |
| 2026-06-08 | 26.13 | 27.56 | 26.13 | 26.69 | 26.69 | qfq | 3,144,375 | 84,546,507 | -0.19% |
| 2026-06-05 | 26.91 | 27.66 | 25.60 | 26.74 | 26.74 | qfq | 3,379,148 | 89,599,536 | -0.85% |
| 2026-06-04 | 27.58 | 27.91 | 26.50 | 26.97 | 26.97 | qfq | 3,159,500 | 85,103,127 | -2.60% |
| 2026-06-03 | 28.49 | 29.25 | 27.40 | 27.69 | 27.69 | qfq | 4,619,780 | 129,968,504 | -2.84% |
| 2026-06-02 | 29.03 | 29.67 | 28.43 | 28.50 | 28.50 | qfq | 3,601,600 | 104,425,418 | -1.59% |
| 2026-06-01 | 27.00 | 29.70 | 26.44 | 28.96 | 28.80 | qfq | 5,390,992 | 153,546,903 | 7.26% |
| 2026-05-29 | 28.50 | 28.50 | 26.70 | 27.00 | 26.85 | qfq | 3,737,500 | 101,773,365 | -5.10% |
| 2026-05-28 | 29.90 | 29.90 | 28.18 | 28.45 | 28.29 | qfq | 3,311,848 | 95,726,902 | -2.93% |
| 2026-05-27 | 30.05 | 30.17 | 29.06 | 29.31 | 29.15 | qfq | 2,871,448 | 84,570,589 | -2.69% |
| 2026-05-26 | 30.25 | 30.25 | 29.08 | 30.12 | 29.95 | qfq | 2,860,900 | 85,345,738 | -0.43% |
| 2026-05-25 | 30.40 | 30.75 | 29.92 | 30.25 | 30.08 | qfq | 3,125,500 | 94,470,644 | -0.66% |
| 2026-05-22 | 30.70 | 31.10 | 29.85 | 30.45 | 30.28 | qfq | 2,955,000 | 89,637,137 | -0.43% |
| 2026-05-21 | 31.31 | 31.64 | 30.51 | 30.58 | 30.41 | qfq | 4,526,153 | 140,332,462 | -2.02% |
| 2026-05-20 | 31.92 | 32.29 | 30.79 | 31.21 | 31.04 | qfq | 4,953,848 | 155,140,704 | -2.22% |
| 2026-05-19 | 32.73 | 33.88 | 31.00 | 31.92 | 31.74 | qfq | 9,294,396 | 298,770,079 | -3.24% |
| 2026-05-18 | 30.19 | 33.52 | 30.18 | 32.99 | 32.81 | qfq | 11,458,553 | 375,139,967 | 8.27% |
| 2026-05-15 | 30.56 | 31.59 | 30.30 | 30.47 | 30.30 | qfq | 3,823,202 | 117,969,057 | -0.26% |
| 2026-05-14 | 30.71 | 31.04 | 29.74 | 30.55 | 30.38 | qfq | 3,152,180 | 95,702,221 | -0.52% |
| 2026-05-13 | 30.76 | 31.22 | 30.51 | 30.71 | 30.54 | qfq | 3,018,000 | 93,203,324 | -0.16% |
| 2026-05-12 | 30.54 | 31.19 | 30.25 | 30.76 | 30.59 | qfq | 3,065,015 | 94,002,319 | 0.79% |
| 2026-05-11 | 30.56 | 31.14 | 29.85 | 30.52 | 30.35 | qfq | 3,775,292 | 115,104,291 | -0.78% |
| 2026-05-08 | 29.14 | 31.31 | 28.90 | 30.76 | 30.59 | qfq | 5,674,915 | 173,870,076 | 5.16% |
| 2026-05-07 | 29.00 | 29.46 | 28.66 | 29.25 | 29.09 | qfq | 3,226,900 | 93,652,526 | 1.81% |
| 2026-05-06 | 28.12 | 29.30 | 28.12 | 28.73 | 28.57 | qfq | 4,021,967 | 115,647,597 | 1.16% |
| 2026-04-30 | 27.47 | 28.48 | 27.31 | 28.40 | 28.24 | qfq | 3,356,696 | 93,373,034 | 2.60% |
| 2026-04-29 | 26.43 | 28.27 | 26.24 | 27.68 | 27.53 | qfq | 4,938,600 | 135,381,406 | 4.10% |
| 2026-04-28 | 26.64 | 27.18 | 26.31 | 26.59 | 26.44 | qfq | 2,482,198 | 66,081,651 | -0.60% |
| 2026-04-27 | 26.62 | 26.96 | 25.00 | 26.75 | 26.60 | qfq | 3,789,970 | 98,843,393 | 1.71% |
| 2026-04-24 | 26.40 | 26.50 | 25.99 | 26.30 | 26.15 | qfq | 2,014,700 | 52,759,683 | 0.04% |
| 2026-04-23 | 27.18 | 27.64 | 26.22 | 26.29 | 26.14 | qfq | 3,228,600 | 86,495,798 | -3.24% |
| 2026-04-22 | 27.47 | 27.76 | 26.70 | 27.17 | 27.02 | qfq | 3,991,048 | 108,137,874 | -1.95% |
| 2026-04-21 | 28.40 | 28.46 | 27.60 | 27.71 | 27.56 | qfq | 3,734,500 | 103,906,911 | -2.22% |
| 2026-04-20 | 28.27 | 28.99 | 27.91 | 28.34 | 28.18 | qfq | 3,906,600 | 110,833,928 | 0.11% |
| 2026-04-17 | 28.19 | 28.70 | 27.41 | 28.31 | 28.15 | qfq | 4,225,400 | 118,509,958 | 0.43% |
| 2026-04-16 | 28.40 | 28.50 | 27.97 | 28.19 | 28.03 | qfq | 2,296,576 | 64,801,806 | -0.39% |
| 2026-04-15 | 28.45 | 28.65 | 28.08 | 28.30 | 28.14 | qfq | 2,140,026 | 60,621,716 | 0.00% |
| 2026-04-14 | 28.61 | 28.80 | 27.57 | 28.30 | 28.14 | qfq | 3,103,100 | 87,097,174 | -0.91% |
| 2026-04-13 | 28.55 | 29.50 | 28.02 | 28.56 | 28.40 | qfq | 4,068,400 | 116,669,806 | -0.52% |
| 2026-04-10 | 28.60 | 29.47 | 28.46 | 28.71 | 28.55 | qfq | 3,028,800 | 87,470,334 | 0.67% |
| 2026-04-09 | 28.78 | 29.10 | 28.03 | 28.52 | 28.36 | qfq | 2,072,288 | 59,215,590 | -0.97% |
| 2026-04-08 | 28.85 | 29.20 | 28.35 | 28.80 | 28.64 | qfq | 2,587,700 | 74,089,960 | 1.91% |
| 2026-04-07 | 29.02 | 29.50 | 28.23 | 28.26 | 28.10 | qfq | 2,212,740 | 63,410,810 | -2.55% |
| 2026-04-03 | 30.40 | 30.59 | 28.97 | 29.00 | 28.84 | qfq | 2,136,400 | 63,029,319 | -4.61% |
| 2026-04-02 | 31.90 | 31.99 | 30.28 | 30.40 | 30.23 | qfq | 2,771,700 | 85,480,208 | -2.78% |
| 2026-04-01 | 30.39 | 31.59 | 30.39 | 31.27 | 31.10 | qfq | 3,159,100 | 98,425,048 | 3.61% |
| 2026-03-31 | 30.05 | 30.52 | 29.90 | 30.18 | 30.01 | qfq | 2,097,700 | 63,544,369 | 0.10% |
| 2026-03-30 | 30.23 | 30.77 | 29.88 | 30.15 | 29.98 | qfq | 2,375,300 | 71,853,338 | -0.46% |
| 2026-03-27 | 29.43 | 30.35 | 29.31 | 30.29 | 30.12 | qfq | 2,484,700 | 74,775,201 | 2.61% |
| 2026-03-26 | 29.15 | 29.79 | 29.10 | 29.52 | 29.36 | qfq | 2,610,700 | 77,030,160 | 1.13% |
| 2026-03-25 | 29.98 | 29.98 | 28.74 | 29.19 | 29.03 | qfq | 2,692,900 | 78,132,984 | 0.48% |
| 2026-03-24 | 27.90 | 29.30 | 27.76 | 29.05 | 28.89 | qfq | 3,939,936 | 112,585,654 | 6.22% |
| 2026-03-23 | 29.18 | 29.18 | 27.02 | 27.35 | 27.20 | qfq | 3,501,099 | 98,404,747 | -7.13% |
| 2026-03-20 | 29.65 | 30.33 | 29.23 | 29.45 | 29.29 | qfq | 2,740,000 | 81,738,566 | 0.93% |
| 2026-03-19 | 30.08 | 30.27 | 29.00 | 29.18 | 29.02 | qfq | 2,451,431 | 72,388,499 | -3.95% |
| 2026-03-18 | 30.15 | 30.46 | 29.78 | 30.38 | 30.21 | qfq | 2,565,300 | 77,338,045 | 0.50% |
| 2026-03-17 | 31.54 | 31.65 | 29.99 | 30.23 | 30.06 | qfq | 4,300,796 | 131,730,222 | -4.15% |
| 2026-03-16 | 31.77 | 32.00 | 31.30 | 31.54 | 31.37 | qfq | 2,188,200 | 69,094,932 | -1.71% |
| 2026-03-13 | 32.68 | 32.85 | 32.02 | 32.09 | 31.91 | qfq | 1,916,300 | 62,045,319 | -1.81% |
| 2026-03-12 | 32.12 | 33.25 | 31.63 | 32.68 | 32.50 | qfq | 3,276,200 | 106,598,620 | 2.41% |
| 2026-03-11 | 32.46 | 32.60 | 31.73 | 31.91 | 31.73 | qfq | 1,899,900 | 60,930,149 | -1.30% |
| 2026-03-10 | 32.68 | 33.08 | 32.08 | 32.33 | 32.15 | qfq | 2,181,300 | 70,937,078 | -1.07% |
| 2026-03-09 | 33.01 | 33.86 | 32.19 | 32.68 | 32.50 | qfq | 4,672,500 | 153,712,590 | -2.71% |
| 2026-03-06 | 32.80 | 34.17 | 32.80 | 33.59 | 33.40 | qfq | 3,343,396 | 112,720,086 | 1.94% |
| 2026-03-05 | 31.89 | 33.38 | 31.89 | 32.95 | 32.77 | qfq | 3,085,033 | 101,125,857 | 3.36% |
| 2026-03-04 | 32.50 | 32.80 | 31.50 | 31.88 | 31.70 | qfq | 2,495,600 | 80,413,396 | -3.34% |
| 2026-03-03 | 32.37 | 33.08 | 32.32 | 32.98 | 32.80 | qfq | 3,547,429 | 116,141,730 | 1.85% |
| 2026-03-02 | 31.74 | 32.49 | 30.80 | 32.38 | 32.20 | qfq | 3,378,900 | 106,952,600 | 0.47% |
| 2026-02-27 | 32.70 | 32.70 | 32.10 | 32.23 | 32.05 | qfq | 2,839,904 | 91,789,591 | -0.98% |
| 2026-02-26 | 32.30 | 33.20 | 31.93 | 32.55 | 32.37 | qfq | 3,219,037 | 104,770,331 | 1.06% |
| 2026-02-25 | 32.95 | 32.96 | 32.00 | 32.21 | 32.03 | qfq | 2,713,941 | 87,506,674 | -2.31% |
| 2026-02-24 | 33.27 | 33.27 | 31.42 | 32.97 | 32.79 | qfq | 4,065,208 | 131,503,473 | -0.15% |
| 2026-02-13 | 33.28 | 33.90 | 32.60 | 33.02 | 32.84 | qfq | 5,489,753 | 182,553,056 | 0.06% |
| 2026-02-12 | 35.30 | 35.30 | 32.87 | 33.00 | 32.82 | qfq | 9,408,020 | 317,808,213 | -6.94% |
| 2026-02-11 | 38.25 | 38.25 | 35.16 | 35.46 | 35.26 | qfq | 7,598,068 | 278,470,407 | -6.86% |
| 2026-02-10 | 39.20 | 40.00 | 38.00 | 38.07 | 37.86 | qfq | 4,350,537 | 169,870,380 | -2.88% |
| 2026-02-09 | 39.18 | 40.78 | 38.71 | 39.20 | 38.98 | qfq | 4,353,040 | 171,047,074 | 0.08% |
| 2026-02-06 | 37.72 | 40.45 | 37.03 | 39.17 | 38.95 | qfq | 5,550,368 | 217,969,010 | 3.62% |
| 2026-02-05 | 37.22 | 38.10 | 36.65 | 37.80 | 37.59 | qfq | 3,768,500 | 140,763,942 | 2.22% |
| 2026-02-04 | 35.89 | 37.37 | 35.89 | 36.98 | 36.78 | qfq | 3,774,915 | 138,902,569 | 3.15% |
| 2026-02-03 | 35.20 | 36.04 | 34.20 | 35.85 | 35.65 | qfq | 2,628,480 | 93,010,647 | 3.02% |
| 2026-02-02 | 35.88 | 36.03 | 34.68 | 34.80 | 34.61 | qfq | 3,961,302 | 140,142,925 | -5.25% |
| 2026-01-30 | 35.45 | 37.20 | 35.35 | 36.73 | 36.53 | qfq | 5,183,632 | 189,079,737 | 3.26% |
| 2026-01-29 | 37.09 | 37.09 | 35.23 | 35.57 | 35.37 | qfq | 5,389,600 | 193,415,769 | -4.82% |
| 2026-01-28 | 35.21 | 37.40 | 34.88 | 37.37 | 37.16 | qfq | 7,194,144 | 261,807,034 | 5.03% |
| 2026-01-27 | 35.42 | 35.89 | 34.01 | 35.58 | 35.38 | qfq | 3,875,232 | 136,205,326 | 0.45% |
| 2026-01-26 | 36.30 | 36.80 | 34.71 | 35.42 | 35.22 | qfq | 4,820,964 | 171,868,086 | -3.01% |
| 2026-01-23 | 37.00 | 37.38 | 34.93 | 36.52 | 36.32 | qfq | 8,357,444 | 301,421,072 | 0.58% |
| 2026-01-22 | 33.00 | 36.31 | 33.00 | 36.31 | 36.11 | qfq | 9,484,044 | 338,780,905 | 10.00% |
| 2026-01-21 | 32.70 | 33.15 | 31.81 | 33.01 | 32.83 | qfq | 3,886,200 | 125,933,898 | 1.73% |
| 2026-01-20 | 34.00 | 34.16 | 32.12 | 32.45 | 32.27 | qfq | 5,643,892 | 185,133,887 | -3.94% |
| 2026-01-19 | 35.58 | 36.18 | 33.26 | 33.78 | 33.59 | qfq | 8,645,176 | 296,161,625 | -6.24% |
| 2026-01-16 | 33.20 | 36.03 | 33.09 | 36.03 | 35.83 | qfq | 6,927,258 | 243,834,004 | 10.02% |
| 2026-01-15 | 30.34 | 33.03 | 30.10 | 32.75 | 32.57 | qfq | 7,674,460 | 247,220,951 | 7.38% |
| 2026-01-14 | 30.07 | 30.54 | 29.50 | 30.50 | 30.33 | qfq | 3,736,973 | 111,703,301 | 0.89% |
| 2026-01-13 | 30.37 | 31.57 | 30.10 | 30.23 | 30.06 | qfq | 2,896,260 | 88,760,128 | -0.89% |
| 2026-01-12 | 31.11 | 31.41 | 30.31 | 30.50 | 30.33 | qfq | 3,095,448 | 94,694,351 | -1.93% |
| 2026-01-09 | 30.75 | 31.38 | 30.16 | 31.10 | 30.93 | qfq | 3,787,833 | 116,244,060 | 0.78% |
| 2026-01-08 | 32.75 | 33.28 | 30.75 | 30.86 | 30.69 | qfq | 6,054,800 | 190,424,708 | -5.77% |
| 2026-01-07 | 32.43 | 33.30 | 31.76 | 32.75 | 32.57 | qfq | 3,642,700 | 118,129,508 | 1.21% |
| 2026-01-06 | 32.07 | 33.29 | 32.05 | 32.36 | 32.18 | qfq | 2,990,000 | 97,359,288 | 1.13% |
| 2026-01-05 | 31.97 | 32.49 | 31.35 | 32.00 | 31.82 | qfq | 3,040,600 | 96,996,907 | 0.25% |
| 2025-12-31 | 31.42 | 32.20 | 31.20 | 31.92 | 31.74 | qfq | 2,545,764 | 81,293,654 | 1.62% |
| 2025-12-30 | 31.75 | 32.50 | 31.40 | 31.41 | 31.24 | qfq | 2,584,532 | 82,166,907 | -2.15% |
| 2025-12-29 | 31.25 | 32.28 | 30.91 | 32.10 | 31.92 | qfq | 3,007,648 | 95,429,077 | 1.74% |
| 2025-12-26 | 31.93 | 32.20 | 31.48 | 31.55 | 31.38 | qfq | 2,682,296 | 85,224,349 | -1.19% |
| 2025-12-25 | 30.33 | 32.08 | 30.03 | 31.93 | 31.75 | qfq | 3,879,500 | 121,808,415 | 5.52% |
| 2025-12-24 | 30.10 | 30.70 | 29.80 | 30.26 | 30.09 | qfq | 2,046,200 | 62,097,036 | 0.17% |
| 2025-12-23 | 30.19 | 30.39 | 29.93 | 30.21 | 30.04 | qfq | 1,388,600 | 41,901,432 | -0.26% |
| 2025-12-22 | 30.25 | 30.57 | 30.02 | 30.29 | 30.12 | qfq | 1,550,500 | 46,939,396 | 0.13% |
| 2025-12-19 | 31.49 | 31.55 | 30.00 | 30.25 | 30.08 | qfq | 3,305,228 | 101,042,491 | -3.04% |
| 2025-12-18 | 30.23 | 31.37 | 30.05 | 31.20 | 31.03 | qfq | 2,554,000 | 78,926,967 | 2.30% |
| 2025-12-17 | 29.35 | 30.57 | 29.01 | 30.50 | 30.33 | qfq | 2,718,900 | 81,070,699 | 4.31% |
| 2025-12-16 | 30.47 | 30.47 | 29.01 | 29.24 | 29.08 | qfq | 3,531,900 | 104,284,311 | -4.10% |
| 2025-12-15 | 30.97 | 31.39 | 30.40 | 30.49 | 30.32 | qfq | 2,120,200 | 65,347,440 | -1.52% |
| 2025-12-12 | 30.37 | 31.25 | 29.90 | 30.96 | 30.79 | qfq | 2,827,600 | 87,193,160 | 2.18% |
| 2025-12-11 | 30.67 | 31.09 | 30.22 | 30.30 | 30.13 | qfq | 2,346,444 | 71,801,938 | -1.30% |
| 2025-12-10 | 30.82 | 31.74 | 30.60 | 30.70 | 30.53 | qfq | 2,372,344 | 73,844,861 | -0.16% |
| 2025-12-09 | 30.87 | 31.47 | 30.60 | 30.75 | 30.58 | qfq | 1,872,800 | 58,006,962 | -0.42% |
| 2025-12-08 | 31.15 | 31.15 | 30.07 | 30.88 | 30.71 | qfq | 2,913,800 | 88,841,057 | -0.16% |
| 2025-12-05 | 30.54 | 31.18 | 30.11 | 30.93 | 30.76 | qfq | 2,595,800 | 79,553,990 | 1.28% |
| 2025-12-04 | 31.00 | 31.49 | 30.11 | 30.54 | 30.37 | qfq | 2,620,300 | 80,316,011 | -1.58% |
| 2025-12-03 | 30.60 | 31.28 | 30.34 | 31.03 | 30.86 | qfq | 2,436,896 | 75,099,226 | 1.44% |
| 2025-12-02 | 30.97 | 31.10 | 30.55 | 30.59 | 30.42 | qfq | 1,929,400 | 59,319,319 | -1.39% |
| 2025-12-01 | 31.77 | 31.95 | 30.84 | 31.02 | 30.85 | qfq | 3,311,700 | 103,865,802 | -2.36% |
| 2025-11-28 | 31.27 | 32.12 | 29.76 | 31.77 | 31.59 | qfq | 5,817,700 | 178,848,808 | 1.60% |
| 2025-11-27 | 31.90 | 31.90 | 31.06 | 31.27 | 31.10 | qfq | 3,314,400 | 104,450,255 | -0.38% |
| 2025-11-26 | 32.95 | 32.95 | 31.36 | 31.39 | 31.22 | qfq | 3,983,800 | 126,725,971 | -3.39% |
| 2025-11-25 | 31.67 | 32.79 | 30.61 | 32.49 | 32.31 | qfq | 5,568,348 | 177,465,087 | 2.46% |
| 2025-11-24 | 33.55 | 33.80 | 31.65 | 31.71 | 31.53 | qfq | 7,262,900 | 233,936,967 | -6.21% |
| 2025-11-21 | 32.31 | 34.08 | 32.31 | 33.81 | 33.62 | qfq | 6,609,948 | 219,928,711 | 2.05% |
| 2025-11-20 | 32.23 | 34.20 | 32.01 | 33.13 | 32.95 | qfq | 7,628,856 | 252,356,614 | -1.69% |
| 2025-11-19 | 30.95 | 33.79 | 30.89 | 33.70 | 33.51 | qfq | 11,305,268 | 367,010,008 | 7.67% |
| 2025-11-18 | 31.00 | 34.29 | 30.30 | 31.30 | 31.13 | qfq | 13,518,448 | 442,173,966 | 0.42% |
| 2025-11-17 | 30.81 | 31.61 | 30.24 | 31.17 | 31.00 | qfq | 5,490,865 | 170,077,991 | -0.13% |
| 2025-11-14 | 31.49 | 32.43 | 30.86 | 31.21 | 31.04 | qfq | 7,376,624 | 232,361,956 | -0.83% |
| 2025-11-13 | 33.00 | 33.00 | 31.00 | 31.47 | 31.30 | qfq | 11,749,797 | 372,492,744 | 0.54% |
| 2025-11-12 | 28.40 | 31.30 | 28.40 | 31.30 | 31.13 | qfq | 3,705,736 | 112,604,298 | 10.02% |
| 2025-11-11 | 27.60 | 28.50 | 27.41 | 28.45 | 28.29 | qfq | 2,935,399 | 82,590,416 | 2.97% |
| 2025-11-10 | 27.22 | 27.66 | 26.88 | 27.63 | 27.48 | qfq | 2,531,260 | 68,810,097 | 1.02% |
| 2025-11-07 | 27.40 | 27.88 | 26.98 | 27.35 | 27.20 | qfq | 2,663,280 | 73,404,854 | -0.55% |
| 2025-11-06 | 27.30 | 27.67 | 27.01 | 27.50 | 27.35 | qfq | 3,601,943 | 98,856,442 | 2.08% |
| 2025-11-05 | 25.91 | 27.57 | 25.60 | 26.94 | 26.79 | qfq | 4,525,352 | 121,463,664 | 3.82% |
| 2025-11-04 | 26.52 | 26.78 | 25.72 | 25.95 | 25.81 | qfq | 2,549,932 | 66,475,602 | -2.81% |
| 2025-11-03 | 27.20 | 27.20 | 26.35 | 26.70 | 26.55 | qfq | 3,055,248 | 81,866,446 | -1.95% |
| 2025-10-31 | 26.64 | 27.35 | 26.64 | 27.23 | 27.08 | qfq | 3,205,748 | 87,003,109 | 1.00% |
| 2025-10-30 | 26.40 | 27.10 | 26.06 | 26.96 | 26.81 | qfq | 3,622,640 | 96,537,253 | 2.12% |
| 2025-10-29 | 26.02 | 26.50 | 25.63 | 26.40 | 26.25 | qfq | 2,452,640 | 64,235,546 | 1.27% |
| 2025-10-28 | 26.40 | 26.52 | 25.74 | 26.07 | 25.93 | qfq | 2,679,100 | 69,888,051 | -1.25% |
| 2025-10-27 | 25.78 | 27.20 | 25.57 | 26.40 | 26.25 | qfq | 4,516,400 | 120,474,064 | 2.56% |
| 2025-10-24 | 25.56 | 26.32 | 25.38 | 25.74 | 25.60 | qfq | 2,126,700 | 54,727,258 | 0.74% |
| 2025-10-23 | 26.58 | 26.70 | 25.00 | 25.55 | 25.41 | qfq | 3,754,800 | 95,999,465 | -3.88% |
| 2025-10-22 | 26.04 | 26.63 | 25.80 | 26.58 | 26.43 | qfq | 2,063,576 | 54,246,813 | 1.96% |
| 2025-10-21 | 26.17 | 26.38 | 25.71 | 26.07 | 25.93 | qfq | 1,508,300 | 39,183,961 | -0.69% |
| 2025-10-20 | 26.03 | 26.65 | 25.79 | 26.25 | 26.10 | qfq | 2,828,648 | 74,212,401 | 2.94% |
| 2025-10-17 | 26.30 | 26.88 | 25.47 | 25.50 | 25.36 | qfq | 2,679,432 | 69,415,214 | -3.70% |
| 2025-10-16 | 26.50 | 27.15 | 26.26 | 26.48 | 26.33 | qfq | 3,021,972 | 80,731,827 | -0.41% |
| 2025-10-15 | 25.39 | 27.00 | 25.33 | 26.59 | 26.44 | qfq | 3,088,000 | 81,475,812 | 3.30% |
| 2025-10-14 | 26.08 | 26.92 | 25.67 | 25.74 | 25.60 | qfq | 2,316,900 | 60,704,965 | -1.30% |
| 2025-10-13 | 25.00 | 26.30 | 24.40 | 26.08 | 25.94 | qfq | 2,899,792 | 74,267,858 | -0.72% |
| 2025-10-10 | 26.96 | 27.30 | 26.00 | 26.27 | 26.12 | qfq | 2,641,900 | 70,101,374 | -2.56% |
| 2025-10-09 | 27.77 | 27.86 | 26.70 | 26.96 | 26.81 | qfq | 3,022,800 | 81,874,982 | -2.67% |
| 2025-09-30 | 26.45 | 28.05 | 26.00 | 27.70 | 27.55 | qfq | 5,827,985 | 158,646,044 | 7.12% |
| 2025-09-29 | 25.87 | 26.37 | 25.36 | 25.86 | 25.72 | qfq | 2,039,600 | 52,674,890 | -0.04% |
| 2025-09-26 | 25.90 | 26.40 | 25.68 | 25.87 | 25.73 | qfq | 1,464,100 | 38,092,568 | -0.84% |
| 2025-09-25 | 26.71 | 27.09 | 26.02 | 26.09 | 25.95 | qfq | 2,150,200 | 56,983,240 | -2.79% |
| 2025-09-24 | 25.81 | 27.23 | 25.81 | 26.84 | 26.69 | qfq | 3,036,680 | 81,308,206 | 3.07% |
| 2025-09-23 | 25.83 | 26.48 | 25.60 | 26.04 | 25.90 | qfq | 2,118,148 | 55,221,049 | -0.99% |
| 2025-09-22 | 26.80 | 27.20 | 25.86 | 26.30 | 26.15 | qfq | 1,958,314 | 51,379,114 | -1.87% |
| 2025-09-19 | 25.78 | 26.86 | 25.52 | 26.80 | 26.65 | qfq | 3,465,100 | 91,298,736 | 4.12% |
| 2025-09-18 | 26.04 | 26.50 | 25.51 | 25.74 | 25.60 | qfq | 2,373,100 | 61,495,130 | -2.05% |
| 2025-09-17 | 26.95 | 27.00 | 26.01 | 26.28 | 26.13 | qfq | 2,793,243 | 73,481,175 | -2.41% |
| 2025-09-16 | 26.93 | 27.25 | 26.30 | 26.93 | 26.78 | qfq | 2,531,700 | 67,635,201 | 0.82% |
| 2025-09-15 | 27.08 | 27.18 | 26.45 | 26.71 | 26.56 | qfq | 2,098,947 | 56,143,284 | -0.89% |
| 2025-09-12 | 27.30 | 27.55 | 26.75 | 26.95 | 26.80 | qfq | 1,470,499 | 39,814,678 | -0.88% |
| 2025-09-11 | 27.16 | 27.48 | 26.24 | 27.19 | 27.04 | qfq | 2,740,899 | 73,923,115 | 0.48% |
| 2025-09-10 | 28.14 | 28.15 | 26.90 | 27.06 | 26.91 | qfq | 2,818,370 | 76,838,617 | -3.60% |
| 2025-09-09 | 28.20 | 28.65 | 27.92 | 28.07 | 27.91 | qfq | 2,581,048 | 72,780,014 | -0.78% |
| 2025-09-08 | 29.08 | 29.59 | 28.20 | 28.29 | 28.13 | qfq | 3,513,000 | 100,711,996 | -2.95% |
| 2025-09-05 | 28.28 | 29.40 | 27.79 | 29.15 | 28.99 | qfq | 3,301,280 | 94,519,395 | 4.11% |
| 2025-09-04 | 27.71 | 29.36 | 27.70 | 28.00 | 27.85 | qfq | 4,811,268 | 136,809,308 | 1.16% |
| 2025-09-03 | 27.89 | 28.50 | 27.62 | 27.68 | 27.53 | qfq | 3,435,975 | 96,488,032 | -0.90% |
| 2025-09-02 | 28.26 | 28.80 | 27.70 | 27.93 | 27.78 | qfq | 3,702,248 | 104,072,489 | -1.17% |
| 2025-09-01 | 26.86 | 28.94 | 26.85 | 28.26 | 28.10 | qfq | 6,339,322 | 179,091,235 | 5.25% |
| 2025-08-29 | 25.87 | 27.10 | 25.01 | 26.85 | 26.70 | qfq | 5,159,700 | 135,562,786 | 7.87% |
| 2025-08-28 | 25.31 | 25.77 | 24.10 | 24.89 | 24.75 | qfq | 3,199,196 | 79,678,750 | -2.12% |
| 2025-08-27 | 26.44 | 26.60 | 25.41 | 25.43 | 25.29 | qfq | 3,104,080 | 80,861,430 | -3.53% |
| 2025-08-26 | 26.27 | 26.80 | 25.55 | 26.36 | 26.21 | qfq | 2,849,399 | 75,042,744 | 0.34% |
| 2025-08-25 | 26.60 | 26.60 | 25.86 | 26.27 | 26.12 | qfq | 2,648,727 | 69,627,079 | -0.08% |
| 2025-08-22 | 26.85 | 26.97 | 26.18 | 26.29 | 26.14 | qfq | 2,506,284 | 66,368,518 | -2.05% |
| 2025-08-21 | 27.22 | 27.41 | 26.73 | 26.84 | 26.69 | qfq | 2,118,984 | 57,459,295 | -1.40% |
| 2025-08-20 | 27.39 | 27.62 | 27.03 | 27.22 | 27.07 | qfq | 1,795,900 | 48,998,790 | -0.91% |
| 2025-08-19 | 27.55 | 27.75 | 27.17 | 27.47 | 27.32 | qfq | 1,489,848 | 40,935,788 | -0.29% |
| 2025-08-18 | 27.39 | 27.88 | 27.03 | 27.55 | 27.40 | qfq | 2,251,744 | 61,711,242 | 0.73% |
| 2025-08-15 | 27.13 | 27.45 | 26.81 | 27.35 | 27.20 | qfq | 1,674,744 | 45,556,950 | 0.74% |
| 2025-08-14 | 27.77 | 28.10 | 27.09 | 27.15 | 27.00 | qfq | 1,770,900 | 48,655,149 | -2.13% |
| 2025-08-13 | 28.20 | 28.24 | 27.61 | 27.74 | 27.59 | qfq | 1,698,000 | 47,240,987 | -1.11% |
| 2025-08-12 | 27.94 | 28.24 | 27.71 | 28.05 | 27.90 | qfq | 1,839,744 | 51,407,300 | 0.32% |
| 2025-08-11 | 26.50 | 28.12 | 26.31 | 27.96 | 27.81 | qfq | 4,415,724 | 121,728,197 | 5.27% |
| 2025-08-08 | 26.74 | 26.95 | 26.41 | 26.56 | 26.41 | qfq | 2,012,500 | 53,572,523 | -1.45% |
| 2025-08-07 | 27.30 | 27.32 | 26.89 | 26.95 | 26.80 | qfq | 2,057,800 | 55,716,890 | -0.85% |
| 2025-08-06 | 26.10 | 27.35 | 26.10 | 27.18 | 27.03 | qfq | 3,699,996 | 99,749,231 | 4.82% |
| 2025-08-05 | 25.60 | 26.10 | 25.43 | 25.93 | 25.79 | qfq | 1,621,400 | 41,770,020 | 1.65% |
| 2025-08-04 | 25.25 | 25.51 | 25.01 | 25.51 | 25.37 | qfq | 1,467,780 | 37,106,126 | 0.20% |
| 2025-08-01 | 25.95 | 26.00 | 25.31 | 25.46 | 25.32 | qfq | 1,592,100 | 40,798,911 | -1.36% |
| 2025-07-31 | 26.30 | 26.42 | 25.59 | 25.81 | 25.67 | qfq | 2,884,200 | 75,163,121 | -0.46% |
| 2025-07-30 | 25.13 | 26.70 | 25.01 | 25.93 | 25.79 | qfq | 3,851,492 | 100,185,428 | 3.18% |
| 2025-07-29 | 25.01 | 25.48 | 24.95 | 25.13 | 24.99 | qfq | 1,380,172 | 34,623,117 | 0.08% |
| 2025-07-28 | 25.00 | 25.34 | 24.25 | 25.11 | 24.97 | qfq | 3,250,212 | 81,500,369 | 2.91% |
| 2025-07-25 | 24.41 | 24.76 | 24.20 | 24.40 | 24.27 | qfq | 1,393,580 | 34,247,673 | -0.04% |
| 2025-07-24 | 24.20 | 24.95 | 24.01 | 24.41 | 24.28 | qfq | 1,605,140 | 39,474,577 | 0.87% |
| 2025-07-23 | 24.50 | 24.67 | 24.06 | 24.20 | 24.07 | qfq | 1,645,800 | 39,969,440 | -1.71% |
| 2025-07-22 | 24.66 | 24.86 | 24.50 | 24.62 | 24.48 | qfq | 911,900 | 22,432,775 | -0.49% |
| 2025-07-21 | 24.86 | 24.99 | 24.41 | 24.74 | 24.60 | qfq | 1,605,748 | 39,660,131 | -0.32% |
| 2025-07-18 | 25.06 | 25.56 | 24.38 | 24.82 | 24.68 | qfq | 2,236,500 | 55,317,479 | -1.00% |
| 2025-07-17 | 24.88 | 25.23 | 24.78 | 25.07 | 24.93 | qfq | 1,150,600 | 28,749,040 | 0.32% |
| 2025-07-16 | 24.27 | 25.19 | 24.26 | 24.99 | 24.85 | qfq | 2,211,348 | 54,835,478 | 2.92% |
| 2025-07-15 | 25.06 | 25.06 | 23.90 | 24.28 | 24.15 | qfq | 2,770,399 | 67,152,006 | -3.11% |
| 2025-07-14 | 25.28 | 25.34 | 24.87 | 25.06 | 24.92 | qfq | 1,389,800 | 34,833,051 | -0.36% |
| 2025-07-11 | 24.89 | 26.29 | 24.65 | 25.15 | 25.01 | qfq | 3,139,648 | 79,579,727 | 1.09% |
| 2025-07-10 | 24.85 | 25.12 | 24.56 | 24.88 | 24.74 | qfq | 1,512,160 | 37,577,370 | 0.12% |
| 2025-07-09 | 25.19 | 25.35 | 24.73 | 24.85 | 24.71 | qfq | 1,654,700 | 41,283,121 | -1.00% |
| 2025-07-08 | 24.66 | 25.20 | 24.66 | 25.10 | 24.96 | qfq | 2,013,600 | 50,335,295 | 1.25% |
| 2025-07-07 | 24.81 | 25.16 | 24.14 | 24.79 | 24.65 | qfq | 1,765,100 | 43,903,815 | -0.08% |
| 2025-07-04 | 25.44 | 25.83 | 24.65 | 24.81 | 24.67 | qfq | 2,259,400 | 56,317,018 | -2.93% |
| 2025-07-03 | 25.60 | 26.35 | 25.21 | 25.56 | 25.42 | qfq | 2,982,000 | 76,852,434 | 0.20% |
| 2025-07-02 | 24.60 | 25.59 | 24.60 | 25.51 | 25.37 | qfq | 2,596,200 | 65,784,694 | 0.83% |
| 2025-07-01 | 24.60 | 25.58 | 24.50 | 25.30 | 25.16 | qfq | 3,344,400 | 83,713,332 | 2.10% |
| 2025-06-30 | 25.98 | 25.98 | 23.91 | 24.78 | 24.64 | qfq | 5,171,048 | 127,127,148 | -4.66% |
| 2025-06-27 | 24.16 | 25.99 | 23.77 | 25.99 | 25.85 | qfq | 5,836,700 | 146,635,764 | 7.31% |
| 2025-06-26 | 24.42 | 24.79 | 23.98 | 24.22 | 24.09 | qfq | 2,098,000 | 50,918,956 | -0.82% |
| 2025-06-25 | 24.45 | 24.83 | 24.28 | 24.42 | 24.29 | qfq | 2,194,900 | 53,836,759 | -0.16% |
| 2025-06-24 | 24.39 | 24.74 | 23.69 | 24.46 | 24.32 | qfq | 2,382,400 | 58,152,461 | 2.47% |
| 2025-06-23 | 23.41 | 23.97 | 23.12 | 23.87 | 23.74 | qfq | 3,014,000 | 71,089,678 | 2.05% |
| 2025-06-20 | 23.39 | 24.60 | 23.30 | 23.39 | 23.26 | qfq | 2,650,100 | 62,771,771 | -3.27% |
| 2025-06-19 | 23.80 | 25.00 | 23.80 | 24.18 | 24.05 | qfq | 3,381,600 | 83,295,756 | 0.83% |
| 2025-06-18 | 24.66 | 24.66 | 23.56 | 23.98 | 23.85 | qfq | 2,378,544 | 56,650,308 | -1.32% |
| 2025-06-17 | 24.31 | 25.08 | 23.66 | 24.30 | 24.17 | qfq | 4,250,400 | 103,624,383 | -0.04% |
| 2025-06-16 | 25.02 | 25.56 | 24.01 | 24.31 | 24.18 | qfq | 3,973,500 | 97,631,306 | -4.33% |
| 2025-06-13 | 25.00 | 25.82 | 24.69 | 25.41 | 25.27 | qfq | 3,606,000 | 90,907,590 | 1.64% |
| 2025-06-12 | 25.80 | 26.00 | 24.50 | 25.00 | 24.86 | qfq | 5,457,490 | 136,355,966 | -3.99% |
| 2025-06-11 | 24.58 | 26.55 | 24.17 | 26.04 | 25.90 | qfq | 7,174,282 | 181,614,131 | 5.94% |
| 2025-06-10 | 27.66 | 27.70 | 24.58 | 24.58 | 24.44 | qfq | 7,768,700 | 199,532,925 | -10.00% |
| 2025-06-09 | 26.00 | 27.99 | 26.00 | 27.31 | 27.16 | qfq | 6,184,196 | 169,424,311 | 5.08% |
| 2025-06-06 | 25.55 | 26.29 | 25.40 | 25.99 | 25.85 | qfq | 3,372,400 | 87,337,987 | 2.16% |
| 2025-06-05 | 25.76 | 25.90 | 25.06 | 25.44 | 25.30 | qfq | 3,496,100 | 88,823,091 | -1.24% |
| 2025-06-04 | 25.74 | 26.35 | 25.62 | 25.76 | 25.62 | qfq | 3,138,500 | 81,332,153 | -0.31% |
| 2025-06-03 | 26.04 | 26.50 | 24.92 | 25.84 | 25.70 | qfq | 5,635,700 | 145,257,850 | -1.22% |
| 2025-05-30 | 24.61 | 26.49 | 24.61 | 26.16 | 26.02 | qfq | 5,834,148 | 148,690,512 | 5.83% |
| 2025-05-29 | 23.63 | 25.03 | 23.50 | 24.72 | 24.58 | qfq | 4,704,244 | 114,496,510 | 4.61% |
| 2025-05-28 | 23.62 | 23.95 | 23.23 | 23.63 | 23.50 | qfq | 2,546,600 | 59,909,468 | 0.55% |
| 2025-05-27 | 23.51 | 23.70 | 23.00 | 23.50 | 23.37 | qfq | 2,985,800 | 69,873,863 | 0.00% |
| 2025-05-26 | 23.83 | 23.83 | 23.01 | 23.50 | 23.37 | qfq | 2,833,100 | 66,053,986 | 0.17% |
| 2025-05-23 | 23.60 | 24.38 | 23.45 | 23.46 | 23.33 | qfq | 5,179,200 | 123,465,094 | -3.26% |
| 2025-05-22 | 23.39 | 24.45 | 23.00 | 24.25 | 24.12 | qfq | 5,977,120 | 143,274,787 | 3.85% |
| 2025-05-21 | 23.97 | 24.35 | 22.73 | 23.35 | 23.22 | qfq | 6,381,433 | 149,709,122 | -1.81% |
| 2025-05-20 | 22.96 | 23.84 | 22.51 | 23.78 | 23.65 | qfq | 8,070,253 | 187,156,236 | 3.17% |
| 2025-05-19 | 22.50 | 23.50 | 21.75 | 23.05 | 22.92 | qfq | 9,997,582 | 227,083,098 | 4.39% |
| 2025-05-16 | 19.86 | 22.08 | 19.86 | 22.08 | 21.96 | qfq | 9,518,136 | 203,862,314 | 10.01% |
| 2025-05-15 | 20.34 | 20.34 | 19.48 | 20.07 | 19.96 | qfq | 2,141,988 | 42,625,181 | 1.52% |
| 2025-05-14 | 20.07 | 20.15 | 19.60 | 19.77 | 19.66 | qfq | 3,065,600 | 60,662,796 | -1.54% |
| 2025-05-13 | 20.13 | 20.73 | 19.96 | 20.08 | 19.97 | qfq | 3,174,204 | 64,610,611 | 0.15% |
| 2025-05-12 | 19.70 | 20.26 | 19.33 | 20.05 | 19.94 | qfq | 3,516,765 | 69,377,435 | 2.77% |
| 2025-05-09 | 20.00 | 20.00 | 19.34 | 19.51 | 19.40 | qfq | 3,181,300 | 62,280,580 | -2.30% |
| 2025-05-08 | 20.10 | 20.25 | 19.88 | 19.97 | 19.86 | qfq | 2,542,604 | 50,877,443 | -0.60% |
| 2025-05-07 | 20.54 | 20.81 | 19.86 | 20.09 | 19.98 | qfq | 5,023,668 | 102,211,714 | -0.25% |
| 2025-05-06 | 19.46 | 21.37 | 19.43 | 20.14 | 20.03 | qfq | 7,106,792 | 144,187,635 | 3.65% |
| 2025-04-30 | 19.74 | 19.74 | 18.87 | 19.43 | 19.32 | qfq | 5,411,580 | 104,239,385 | -0.61% |
| 2025-04-29 | 19.00 | 19.97 | 18.84 | 19.55 | 19.44 | qfq | 4,995,348 | 96,939,446 | 1.61% |
| 2025-04-28 | 18.17 | 19.40 | 18.17 | 19.24 | 19.13 | qfq | 3,520,688 | 67,050,451 | 6.01% |
| 2025-04-25 | 18.60 | 19.06 | 18.09 | 18.15 | 18.05 | qfq | 2,690,900 | 49,818,642 | -2.84% |
| 2025-04-24 | 18.25 | 18.87 | 17.95 | 18.68 | 18.58 | qfq | 4,041,542 | 74,807,736 | 3.15% |
| 2025-04-23 | 17.16 | 18.20 | 17.05 | 18.11 | 18.01 | qfq | 3,487,500 | 62,115,308 | 5.72% |
| 2025-04-22 | 16.65 | 17.28 | 16.41 | 17.13 | 17.04 | qfq | 2,877,660 | 49,044,242 | 3.13% |
| 2025-04-21 | 16.30 | 16.70 | 15.93 | 16.61 | 16.52 | qfq | 2,345,800 | 38,242,722 | 1.59% |
| 2025-04-18 | 16.25 | 16.53 | 16.05 | 16.35 | 16.26 | qfq | 1,064,400 | 17,352,165 | -0.37% |
| 2025-04-17 | 16.38 | 16.68 | 16.21 | 16.41 | 16.32 | qfq | 1,352,100 | 22,271,005 | -0.18% |
| 2025-04-16 | 17.30 | 17.30 | 16.10 | 16.44 | 16.35 | qfq | 2,446,900 | 40,430,229 | -3.97% |
| 2025-04-15 | 16.90 | 17.18 | 16.61 | 17.12 | 17.03 | qfq | 3,338,448 | 56,675,946 | 2.82% |
| 2025-04-14 | 15.82 | 16.78 | 15.82 | 16.65 | 16.56 | qfq | 4,138,244 | 68,100,484 | 5.25% |
| 2025-04-11 | 15.85 | 16.35 | 15.72 | 15.82 | 15.73 | qfq | 3,974,400 | 63,380,606 | -0.25% |
| 2025-04-10 | 14.42 | 15.86 | 14.42 | 15.86 | 15.77 | qfq | 3,194,148 | 49,739,098 | 9.99% |
| 2025-04-09 | 14.05 | 14.54 | 13.24 | 14.42 | 14.34 | qfq | 3,956,300 | 55,101,450 | 1.26% |
| 2025-04-08 | 14.27 | 15.01 | 13.72 | 14.24 | 14.16 | qfq | 5,408,940 | 74,764,998 | -6.56% |
| 2025-04-07 | 15.90 | 15.90 | 15.24 | 15.24 | 15.16 | qfq | 1,248,500 | 19,120,831 | -9.98% |
| 2025-04-03 | 17.50 | 17.78 | 16.30 | 16.93 | 16.84 | qfq | 5,817,630 | 98,082,739 | -6.20% |
| 2025-04-02 | 18.22 | 18.48 | 17.84 | 18.05 | 17.95 | qfq | 2,202,348 | 40,155,580 | 0.78% |
| 2025-04-01 | 17.10 | 18.29 | 17.10 | 17.91 | 17.81 | qfq | 3,202,300 | 57,279,475 | 3.77% |
| 2025-03-31 | 17.11 | 17.43 | 16.77 | 17.26 | 17.16 | qfq | 2,427,100 | 41,666,576 | 0.82% |
| 2025-03-28 | 17.60 | 17.85 | 17.11 | 17.12 | 17.03 | qfq | 1,227,945 | 21,262,613 | -3.17% |
| 2025-03-27 | 18.05 | 18.05 | 17.42 | 17.68 | 17.58 | qfq | 1,559,120 | 27,519,638 | -1.06% |
| 2025-03-26 | 17.35 | 17.87 | 17.09 | 17.87 | 17.77 | qfq | 1,860,166 | 32,945,538 | 3.00% |
| 2025-03-25 | 17.20 | 17.50 | 16.88 | 17.35 | 17.25 | qfq | 1,879,086 | 32,322,220 | 0.87% |
| 2025-03-24 | 17.87 | 17.99 | 16.64 | 17.20 | 17.10 | qfq | 3,822,800 | 65,786,209 | -4.60% |
| 2025-03-21 | 18.30 | 18.47 | 17.90 | 18.03 | 17.93 | qfq | 2,209,548 | 40,003,227 | -1.37% |
| 2025-03-20 | 18.23 | 18.51 | 18.11 | 18.28 | 18.18 | qfq | 1,533,580 | 28,066,852 | -0.49% |
| 2025-03-19 | 18.72 | 18.91 | 18.32 | 18.37 | 18.27 | qfq | 2,581,657 | 48,180,104 | -2.13% |
| 2025-03-18 | 17.67 | 18.88 | 17.60 | 18.77 | 18.67 | qfq | 4,534,648 | 82,826,506 | 6.23% |
| 2025-03-17 | 18.08 | 18.22 | 17.50 | 17.67 | 17.57 | qfq | 2,632,700 | 46,696,023 | -1.67% |
| 2025-03-14 | 17.60 | 18.03 | 17.51 | 17.97 | 17.87 | qfq | 3,524,900 | 62,665,879 | 1.58% |
| 2025-03-13 | 18.25 | 18.93 | 17.51 | 17.69 | 17.59 | qfq | 3,967,100 | 71,624,843 | -4.17% |
| 2025-03-12 | 17.70 | 18.80 | 17.61 | 18.46 | 18.36 | qfq | 4,995,000 | 91,985,940 | 4.83% |
| 2025-03-11 | 16.95 | 17.72 | 16.95 | 17.61 | 17.51 | qfq | 5,040,801 | 87,430,419 | 3.22% |
| 2025-03-10 | 16.99 | 17.13 | 16.83 | 17.06 | 16.97 | qfq | 2,748,146 | 46,622,743 | 0.29% |
| 2025-03-07 | 17.09 | 17.35 | 16.85 | 17.01 | 16.92 | qfq | 3,822,700 | 65,313,745 | -0.93% |
| 2025-03-06 | 17.21 | 17.42 | 16.97 | 17.17 | 17.08 | qfq | 4,806,600 | 82,543,537 | 0.35% |
| 2025-03-05 | 17.13 | 17.22 | 16.80 | 17.11 | 17.02 | qfq | 3,259,800 | 55,454,575 | -0.23% |
| 2025-03-04 | 16.99 | 17.48 | 16.96 | 17.15 | 17.06 | qfq | 3,475,700 | 59,764,699 | -0.29% |
| 2025-03-03 | 17.58 | 17.90 | 17.06 | 17.20 | 17.10 | qfq | 4,494,400 | 78,213,925 | -1.66% |
| 2025-02-28 | 18.93 | 18.95 | 17.40 | 17.49 | 17.39 | qfq | 6,477,800 | 116,219,400 | -6.87% |
| 2025-02-27 | 19.97 | 20.13 | 18.24 | 18.78 | 18.68 | qfq | 11,142,119 | 211,907,259 | -6.66% |
| 2025-02-26 | 19.55 | 20.90 | 19.55 | 20.12 | 20.01 | qfq | 9,309,266 | 189,212,495 | 2.18% |
| 2025-02-25 | 19.25 | 20.25 | 18.60 | 19.69 | 19.58 | qfq | 13,421,008 | 258,870,948 | 2.29% |
| 2025-02-24 | 18.85 | 20.06 | 18.81 | 19.25 | 19.14 | qfq | 17,918,336 | 349,748,823 | 5.54% |
| 2025-02-21 | 18.26 | 19.54 | 17.70 | 18.24 | 18.14 | qfq | 9,455,796 | 172,427,094 | -0.44% |
| 2025-02-20 | 17.89 | 19.37 | 17.45 | 18.32 | 18.22 | qfq | 14,336,422 | 261,937,059 | 2.00% |
| 2025-02-19 | 16.48 | 17.96 | 16.42 | 17.96 | 17.86 | qfq | 7,999,713 | 139,332,318 | 9.98% |
| 2025-02-18 | 16.20 | 16.93 | 16.20 | 16.33 | 16.24 | qfq | 4,878,610 | 80,464,688 | 0.18% |
| 2025-02-17 | 16.39 | 16.69 | 15.91 | 16.30 | 16.21 | qfq | 3,699,648 | 60,094,210 | -0.12% |
| 2025-02-14 | 16.30 | 16.80 | 16.12 | 16.32 | 16.23 | qfq | 3,584,100 | 59,162,356 | 0.31% |
| 2025-02-13 | 16.58 | 16.58 | 15.88 | 16.27 | 16.18 | qfq | 4,013,444 | 65,229,192 | 0.62% |
| 2025-02-12 | 16.40 | 16.70 | 15.96 | 16.17 | 16.08 | qfq | 4,763,000 | 77,289,447 | -1.40% |
| 2025-02-11 | 15.65 | 16.74 | 15.49 | 16.40 | 16.31 | qfq | 6,394,248 | 104,029,110 | 5.13% |
| 2025-02-10 | 14.68 | 15.91 | 14.67 | 15.60 | 15.51 | qfq | 5,646,296 | 86,928,445 | 6.05% |
| 2025-02-07 | 14.70 | 14.89 | 14.50 | 14.71 | 14.63 | qfq | 2,512,900 | 36,988,189 | 0.07% |
| 2025-02-06 | 14.46 | 14.99 | 14.30 | 14.70 | 14.62 | qfq | 2,715,448 | 39,982,034 | 1.38% |
| 2025-02-05 | 15.04 | 15.04 | 14.30 | 14.50 | 14.42 | qfq | 3,390,100 | 49,528,301 | -3.53% |
| 2025-01-27 | 15.60 | 16.04 | 14.47 | 15.03 | 14.95 | qfq | 6,860,200 | 104,136,401 | -6.53% |
| 2025-01-24 | 14.86 | 16.20 | 14.40 | 16.08 | 15.99 | qfq | 10,212,260 | 156,904,605 | 8.28% |
| 2025-01-23 | 14.27 | 15.00 | 13.98 | 14.85 | 14.77 | qfq | 7,320,106 | 106,064,574 | 6.22% |
| 2025-01-22 | 13.54 | 14.58 | 13.54 | 13.98 | 13.90 | qfq | 5,048,326 | 71,487,531 | 2.04% |
| 2025-01-21 | 13.72 | 13.94 | 13.40 | 13.70 | 13.62 | qfq | 2,825,880 | 38,509,493 | -0.51% |
| 2025-01-20 | 13.16 | 13.88 | 12.97 | 13.77 | 13.69 | qfq | 3,370,000 | 45,380,261 | 3.53% |
| 2025-01-17 | 13.69 | 13.78 | 13.30 | 13.30 | 13.23 | qfq | 2,786,248 | 37,698,229 | -2.85% |
| 2025-01-16 | 13.71 | 14.15 | 13.65 | 13.69 | 13.61 | qfq | 2,921,000 | 40,616,222 | -0.58% |
| 2025-01-15 | 13.91 | 14.15 | 13.65 | 13.77 | 13.69 | qfq | 1,651,040 | 22,814,672 | -0.86% |
| 2025-01-14 | 13.43 | 13.92 | 13.41 | 13.89 | 13.81 | qfq | 2,466,600 | 33,863,752 | 3.43% |
| 2025-01-13 | 13.06 | 13.58 | 12.73 | 13.43 | 13.36 | qfq | 2,274,645 | 30,001,954 | 2.68% |
| 2025-01-10 | 13.53 | 13.57 | 13.08 | 13.08 | 13.01 | qfq | 1,356,645 | 18,075,819 | -3.33% |
| 2025-01-09 | 13.59 | 13.73 | 13.40 | 13.53 | 13.46 | qfq | 1,164,480 | 15,836,827 | -0.44% |
| 2025-01-08 | 13.61 | 13.72 | 13.24 | 13.59 | 13.51 | qfq | 1,710,400 | 23,035,534 | -0.22% |
| 2025-01-07 | 13.36 | 13.62 | 13.21 | 13.62 | 13.54 | qfq | 1,713,860 | 23,031,659 | 2.41% |
| 2025-01-06 | 13.17 | 13.53 | 12.77 | 13.30 | 13.23 | qfq | 1,964,980 | 25,996,291 | 0.38% |
| 2025-01-03 | 13.98 | 14.06 | 13.23 | 13.25 | 13.18 | qfq | 2,011,300 | 27,180,536 | -4.88% |
| 2025-01-02 | 14.03 | 14.31 | 13.84 | 13.93 | 13.85 | qfq | 1,863,380 | 26,227,805 | -1.35% |
| 2024-12-31 | 14.42 | 14.53 | 14.09 | 14.12 | 14.04 | qfq | 1,827,700 | 26,056,694 | -2.01% |
| 2024-12-30 | 14.72 | 14.80 | 14.33 | 14.41 | 14.33 | qfq | 1,949,712 | 28,226,376 | -2.64% |
| 2024-12-27 | 14.77 | 14.96 | 14.63 | 14.80 | 14.72 | qfq | 2,016,612 | 29,879,411 | 0.20% |
| 2024-12-26 | 14.70 | 14.95 | 14.61 | 14.77 | 14.69 | qfq | 1,718,700 | 25,383,098 | 0.07% |
| 2024-12-25 | 15.14 | 15.14 | 14.32 | 14.76 | 14.68 | qfq | 2,886,000 | 42,167,899 | -2.64% |
| 2024-12-24 | 15.02 | 15.25 | 14.78 | 15.16 | 15.08 | qfq | 1,998,768 | 29,939,704 | 0.93% |
| 2024-12-23 | 16.06 | 16.06 | 15.00 | 15.02 | 14.94 | qfq | 2,845,345 | 43,951,416 | -6.13% |
| 2024-12-20 | 15.63 | 16.10 | 15.62 | 16.00 | 15.91 | qfq | 2,256,086 | 35,880,355 | 2.43% |
| 2024-12-19 | 15.58 | 15.76 | 15.22 | 15.62 | 15.53 | qfq | 2,244,200 | 34,853,645 | -0.57% |
| 2024-12-18 | 15.98 | 16.08 | 15.70 | 15.71 | 15.62 | qfq | 2,450,087 | 38,848,225 | -1.81% |
| 2024-12-17 | 16.94 | 16.94 | 15.68 | 16.00 | 15.91 | qfq | 3,991,168 | 64,577,674 | -4.93% |
| 2024-12-16 | 16.95 | 17.10 | 16.72 | 16.83 | 16.74 | qfq | 3,304,983 | 55,823,291 | -1.29% |
| 2024-12-13 | 16.92 | 17.25 | 16.83 | 17.05 | 16.96 | qfq | 4,412,596 | 75,055,816 | 0.24% |
| 2024-12-12 | 17.11 | 17.25 | 16.75 | 17.01 | 16.92 | qfq | 3,762,400 | 63,833,556 | -0.41% |
| 2024-12-11 | 17.04 | 17.52 | 16.71 | 17.08 | 16.99 | qfq | 4,311,528 | 74,030,923 | 0.29% |
| 2024-12-10 | 17.70 | 17.81 | 16.96 | 17.03 | 16.94 | qfq | 4,722,876 | 81,551,783 | -1.28% |
| 2024-12-09 | 17.00 | 17.68 | 16.92 | 17.25 | 17.15 | qfq | 5,232,213 | 90,161,739 | 0.35% |
| 2024-12-06 | 16.91 | 17.63 | 16.62 | 17.19 | 17.10 | qfq | 6,752,300 | 115,062,652 | 0.94% |
| 2024-12-05 | 17.10 | 17.27 | 16.66 | 17.03 | 16.94 | qfq | 6,771,517 | 114,884,062 | -0.47% |
| 2024-12-04 | 18.11 | 18.33 | 16.91 | 17.11 | 17.02 | qfq | 12,578,583 | 222,001,760 | -7.61% |
| 2024-12-03 | 17.03 | 19.18 | 16.80 | 18.52 | 18.42 | qfq | 17,665,859 | 320,917,003 | 6.19% |
| 2024-12-02 | 16.66 | 18.30 | 16.15 | 17.44 | 17.34 | qfq | 16,183,517 | 283,994,832 | 4.81% |
| 2024-11-29 | 17.03 | 17.16 | 16.52 | 16.64 | 16.55 | qfq | 6,823,944 | 114,586,508 | -0.12% |
| 2024-11-28 | 16.84 | 16.93 | 16.40 | 16.66 | 16.57 | qfq | 4,232,078 | 70,430,669 | -1.07% |
| 2024-11-27 | 17.01 | 17.17 | 16.30 | 16.84 | 16.75 | qfq | 5,272,900 | 87,644,490 | -2.66% |
| 2024-11-26 | 16.85 | 17.59 | 16.66 | 17.30 | 17.20 | qfq | 9,172,500 | 157,464,074 | 2.79% |
| 2024-11-25 | 16.96 | 17.14 | 16.48 | 16.83 | 16.74 | qfq | 5,811,692 | 97,692,942 | 2.06% |
| 2024-11-22 | 17.38 | 17.50 | 16.46 | 16.49 | 16.40 | qfq | 8,936,138 | 151,630,809 | -3.96% |
| 2024-11-21 | 15.61 | 17.17 | 15.60 | 17.17 | 17.08 | qfq | 8,120,300 | 134,916,041 | 9.99% |
| 2024-11-20 | 15.13 | 15.64 | 15.03 | 15.61 | 15.52 | qfq | 3,680,345 | 56,687,589 | 3.04% |
| 2024-11-19 | 15.03 | 15.16 | 14.70 | 15.15 | 15.07 | qfq | 2,480,648 | 37,087,800 | 2.02% |
| 2024-11-18 | 15.50 | 15.60 | 14.75 | 14.85 | 14.77 | qfq | 3,245,701 | 48,745,906 | -3.07% |
| 2024-11-15 | 15.95 | 15.95 | 15.25 | 15.32 | 15.24 | qfq | 3,423,822 | 53,456,718 | -3.34% |
| 2024-11-14 | 16.39 | 16.63 | 15.82 | 15.85 | 15.76 | qfq | 3,697,701 | 59,602,057 | -3.41% |
| 2024-11-13 | 16.33 | 16.49 | 15.98 | 16.41 | 16.32 | qfq | 3,241,798 | 52,676,675 | 0.43% |
| 2024-11-12 | 16.46 | 16.73 | 16.24 | 16.34 | 16.25 | qfq | 4,283,275 | 70,568,027 | -0.73% |
| 2024-11-11 | 16.72 | 16.87 | 16.03 | 16.46 | 16.37 | qfq | 6,800,016 | 111,408,853 | -2.60% |
| 2024-11-08 | 17.50 | 17.64 | 16.79 | 16.90 | 16.81 | qfq | 7,847,060 | 133,919,372 | -2.03% |
| 2024-11-07 | 16.30 | 17.50 | 15.87 | 17.25 | 17.15 | qfq | 12,004,700 | 203,182,337 | 5.96% |
| 2024-11-06 | 15.45 | 16.79 | 15.45 | 16.28 | 16.19 | qfq | 11,827,467 | 190,816,609 | 5.44% |
| 2024-11-05 | 15.14 | 15.69 | 14.94 | 15.44 | 15.35 | qfq | 8,510,268 | 130,417,744 | 1.38% |
| 2024-11-04 | 14.74 | 15.50 | 14.60 | 15.23 | 15.15 | qfq | 9,127,422 | 138,006,106 | 3.04% |
| 2024-11-01 | 14.23 | 15.70 | 14.16 | 14.78 | 14.70 | qfq | 10,648,908 | 160,580,593 | 3.57% |
| 2024-10-31 | 14.34 | 14.50 | 14.12 | 14.27 | 14.19 | qfq | 4,467,800 | 63,614,609 | -1.11% |
| 2024-10-30 | 14.18 | 14.60 | 14.16 | 14.43 | 14.35 | qfq | 2,969,096 | 42,707,872 | -0.21% |
| 2024-10-29 | 15.01 | 15.13 | 14.44 | 14.46 | 14.38 | qfq | 4,749,280 | 69,704,328 | -3.66% |
| 2024-10-28 | 15.08 | 15.19 | 14.90 | 15.01 | 14.93 | qfq | 4,353,200 | 65,409,876 | 0.13% |
| 2024-10-25 | 14.84 | 15.09 | 14.72 | 14.99 | 14.91 | qfq | 4,416,700 | 66,089,283 | 2.11% |
| 2024-10-24 | 14.67 | 14.78 | 14.38 | 14.68 | 14.60 | qfq | 3,533,400 | 51,556,202 | 0.14% |
| 2024-10-23 | 14.38 | 15.01 | 14.12 | 14.66 | 14.58 | qfq | 6,799,540 | 99,680,150 | 2.81% |
| 2024-10-22 | 13.76 | 14.26 | 13.75 | 14.26 | 14.18 | qfq | 4,719,592 | 66,136,235 | 3.03% |
| 2024-10-21 | 13.77 | 13.99 | 13.63 | 13.84 | 13.76 | qfq | 4,542,600 | 62,660,156 | 0.51% |
| 2024-10-18 | 13.47 | 13.89 | 13.43 | 13.77 | 13.69 | qfq | 4,136,796 | 56,736,713 | 2.00% |
| 2024-10-17 | 13.90 | 14.06 | 13.49 | 13.50 | 13.43 | qfq | 3,486,948 | 47,980,396 | -2.24% |
| 2024-10-16 | 13.80 | 14.07 | 13.71 | 13.81 | 13.73 | qfq | 2,621,509 | 36,439,875 | 0.07% |
| 2024-10-15 | 14.18 | 14.18 | 13.80 | 13.80 | 13.72 | qfq | 3,730,028 | 52,193,932 | -2.82% |
| 2024-10-14 | 13.84 | 14.38 | 13.80 | 14.20 | 14.12 | qfq | 4,595,464 | 64,787,599 | 3.12% |
| 2024-10-11 | 14.29 | 14.52 | 13.65 | 13.77 | 13.69 | qfq | 4,244,940 | 59,540,428 | -3.44% |
| 2024-10-10 | 14.48 | 14.76 | 14.03 | 14.26 | 14.18 | qfq | 5,138,816 | 73,859,529 | -2.33% |
| 2024-10-09 | 15.84 | 15.95 | 14.60 | 14.60 | 14.52 | qfq | 7,246,721 | 108,772,084 | -9.99% |
| 2024-10-08 | 17.53 | 17.53 | 15.06 | 16.22 | 16.13 | qfq | 10,264,184 | 166,910,581 | 1.31% |
| 2024-09-30 | 15.32 | 16.23 | 14.82 | 16.01 | 15.92 | qfq | 7,895,984 | 122,700,207 | 7.67% |
| 2024-09-27 | 14.40 | 15.11 | 14.36 | 14.87 | 14.79 | qfq | 3,208,500 | 47,202,950 | 3.99% |
| 2024-09-26 | 13.95 | 14.30 | 13.90 | 14.30 | 14.22 | qfq | 3,004,148 | 42,508,287 | 1.92% |
| 2024-09-25 | 13.76 | 14.38 | 13.76 | 14.03 | 13.95 | qfq | 3,987,200 | 56,232,101 | 2.11% |
| 2024-09-24 | 13.46 | 13.78 | 13.30 | 13.74 | 13.66 | qfq | 3,954,500 | 53,806,381 | 1.93% |
| 2024-09-23 | 13.40 | 13.64 | 13.00 | 13.48 | 13.41 | qfq | 2,951,500 | 39,249,367 | 2.59% |
| 2024-09-20 | 13.42 | 13.54 | 13.12 | 13.14 | 13.07 | qfq | 1,907,700 | 25,214,622 | -2.67% |
| 2024-09-19 | 13.15 | 13.69 | 12.99 | 13.50 | 13.43 | qfq | 2,390,900 | 32,133,721 | 2.66% |
| 2024-09-18 | 13.38 | 13.45 | 12.77 | 13.15 | 13.08 | qfq | 2,310,500 | 30,061,420 | -1.20% |
| 2024-09-13 | 13.82 | 13.86 | 13.30 | 13.31 | 13.24 | qfq | 2,414,300 | 32,483,205 | -3.34% |
| 2024-09-12 | 14.10 | 14.16 | 13.74 | 13.77 | 13.69 | qfq | 2,050,400 | 28,596,943 | -1.01% |
| 2024-09-11 | 13.94 | 14.10 | 13.78 | 13.91 | 13.83 | qfq | 1,594,700 | 22,224,466 | 0.14% |
| 2024-09-10 | 13.99 | 14.06 | 13.65 | 13.89 | 13.81 | qfq | 1,680,101 | 23,245,264 | -0.22% |
| 2024-09-09 | 13.92 | 13.99 | 13.79 | 13.92 | 13.84 | qfq | 2,301,001 | 31,950,284 | -0.64% |
| 2024-09-06 | 14.29 | 14.38 | 14.00 | 14.01 | 13.93 | qfq | 3,987,900 | 56,564,903 | -1.34% |
| 2024-09-05 | 14.10 | 14.27 | 13.96 | 14.20 | 14.12 | qfq | 3,454,992 | 48,951,061 | 1.50% |
| 2024-09-04 | 13.94 | 14.29 | 13.75 | 13.99 | 13.91 | qfq | 2,960,292 | 41,397,356 | 0.65% |
| 2024-09-03 | 13.75 | 14.23 | 13.75 | 13.90 | 13.82 | qfq | 2,608,300 | 36,336,773 | 0.29% |
| 2024-09-02 | 13.80 | 14.48 | 13.73 | 13.86 | 13.78 | qfq | 5,451,951 | 76,990,684 | 1.02% |
| 2024-08-30 | 13.57 | 14.00 | 13.41 | 13.72 | 13.64 | qfq | 4,038,592 | 55,707,327 | 1.63% |
| 2024-08-29 | 13.51 | 13.70 | 13.43 | 13.50 | 13.43 | qfq | 2,485,700 | 33,596,923 | -1.46% |
| 2024-08-28 | 13.70 | 14.09 | 13.58 | 13.70 | 13.62 | qfq | 3,264,201 | 45,225,366 | 0.00% |
| 2024-08-27 | 14.01 | 14.25 | 13.62 | 13.70 | 13.62 | qfq | 4,690,400 | 65,357,317 | -1.58% |
| 2024-08-26 | 12.99 | 14.07 | 12.97 | 13.92 | 13.84 | qfq | 6,015,744 | 82,153,446 | 6.34% |
| 2024-08-23 | 13.36 | 13.38 | 12.98 | 13.09 | 13.02 | qfq | 3,446,100 | 45,299,662 | -2.82% |
| 2024-08-22 | 12.81 | 13.75 | 12.76 | 13.47 | 13.40 | qfq | 5,928,758 | 78,880,536 | 4.18% |
| 2024-08-21 | 12.92 | 12.95 | 12.55 | 12.93 | 12.86 | qfq | 5,058,192 | 64,521,000 | -0.77% |
| 2024-08-20 | 13.68 | 13.69 | 13.02 | 13.03 | 12.96 | qfq | 3,677,400 | 48,894,954 | -5.03% |
| 2024-08-19 | 13.97 | 13.97 | 13.70 | 13.72 | 13.64 | qfq | 2,427,836 | 33,428,569 | -2.00% |
| 2024-08-16 | 14.00 | 14.13 | 13.85 | 14.00 | 13.92 | qfq | 2,633,091 | 36,779,427 | -0.64% |
| 2024-08-15 | 14.02 | 14.17 | 13.84 | 14.09 | 14.01 | qfq | 3,600,736 | 50,497,724 | -0.21% |
| 2024-08-14 | 14.01 | 14.25 | 13.88 | 14.12 | 14.04 | qfq | 4,599,979 | 64,577,165 | 0.79% |
| 2024-08-13 | 14.01 | 14.01 | 13.64 | 14.01 | 13.93 | qfq | 4,272,696 | 59,028,101 | 0.00% |
| 2024-08-12 | 14.60 | 14.60 | 13.90 | 14.01 | 13.93 | qfq | 5,478,139 | 77,306,318 | -3.98% |
| 2024-08-09 | 14.99 | 15.17 | 14.54 | 14.59 | 14.51 | qfq | 4,697,148 | 69,637,573 | -2.41% |
| 2024-08-08 | 14.90 | 15.04 | 14.71 | 14.95 | 14.87 | qfq | 4,692,516 | 69,874,154 | -1.71% |
| 2024-08-07 | 15.30 | 15.76 | 15.09 | 15.21 | 15.13 | qfq | 7,236,638 | 111,488,069 | -4.64% |
| 2024-08-06 | 15.34 | 15.99 | 14.50 | 15.95 | 15.86 | qfq | 14,361,852 | 215,598,994 | 0.82% |
| 2024-08-05 | 16.32 | 17.44 | 15.82 | 15.82 | 15.73 | qfq | 16,019,836 | 264,197,691 | -10.01% |
| 2024-08-02 | 17.58 | 17.58 | 17.58 | 17.58 | 17.48 | qfq | 923,900 | 16,242,162 | -9.98% |
| 2024-08-01 | 19.53 | 19.53 | 19.53 | 19.53 | 19.42 | qfq | 635,600 | 12,413,268 | -10.00% |
| 2024-07-31 | 24.07 | 24.07 | 21.70 | 21.70 | 21.58 | qfq | 3,244,520 | 73,449,793 | -10.00% |
| 2024-07-30 | 23.96 | 24.23 | 23.73 | 24.11 | 23.98 | qfq | 2,367,500 | 56,767,308 | 0.50% |
| 2024-07-29 | 23.43 | 24.11 | 23.25 | 23.99 | 23.86 | qfq | 4,003,900 | 94,433,518 | 2.39% |
| 2024-07-26 | 23.13 | 23.80 | 23.09 | 23.43 | 23.30 | qfq | 1,564,720 | 36,741,862 | 1.43% |
| 2024-07-25 | 23.09 | 23.36 | 22.89 | 23.10 | 22.97 | qfq | 1,151,400 | 26,508,012 | -0.09% |
| 2024-07-24 | 23.27 | 23.41 | 23.03 | 23.12 | 22.99 | qfq | 1,075,900 | 24,983,257 | -0.94% |
| 2024-07-23 | 23.49 | 23.64 | 22.99 | 23.34 | 23.21 | qfq | 1,374,300 | 32,082,520 | -0.64% |
| 2024-07-22 | 23.78 | 24.00 | 23.44 | 23.49 | 23.36 | qfq | 1,132,800 | 26,774,193 | -1.14% |
| 2024-07-19 | 24.10 | 24.10 | 23.40 | 23.76 | 23.63 | qfq | 2,512,600 | 59,911,228 | -1.16% |
| 2024-07-18 | 23.37 | 24.15 | 23.20 | 24.04 | 23.91 | qfq | 2,707,080 | 64,089,035 | 2.56% |
| 2024-07-17 | 23.60 | 23.68 | 23.27 | 23.44 | 23.31 | qfq | 936,900 | 21,959,043 | -0.09% |
| 2024-07-16 | 23.52 | 23.99 | 23.31 | 23.46 | 23.33 | qfq | 2,173,800 | 51,466,977 | -0.26% |
| 2024-07-15 | 22.92 | 23.56 | 22.87 | 23.52 | 23.39 | qfq | 2,220,900 | 51,737,534 | 2.57% |
| 2024-07-12 | 22.78 | 23.09 | 22.67 | 22.93 | 22.80 | qfq | 1,750,100 | 40,068,994 | 1.01% |
| 2024-07-11 | 22.79 | 23.10 | 22.67 | 22.70 | 22.57 | qfq | 2,581,700 | 58,960,646 | -0.53% |
| 2024-07-10 | 21.84 | 22.98 | 21.84 | 22.82 | 22.69 | qfq | 2,756,820 | 62,355,904 | 4.54% |
| 2024-07-09 | 21.37 | 21.86 | 21.20 | 21.83 | 21.71 | qfq | 3,100,200 | 66,925,412 | 2.15% |
| 2024-07-08 | 20.83 | 21.53 | 20.83 | 21.37 | 21.25 | qfq | 3,030,200 | 64,383,096 | 2.64% |
| 2024-07-05 | 20.73 | 20.88 | 20.69 | 20.82 | 20.70 | qfq | 499,200 | 10,379,642 | 0.14% |
| 2024-07-04 | 20.70 | 20.89 | 20.50 | 20.79 | 20.68 | qfq | 886,700 | 18,381,866 | -0.05% |
| 2024-07-03 | 20.99 | 21.13 | 20.60 | 20.80 | 20.69 | qfq | 1,963,266 | 41,003,662 | -0.10% |
| 2024-07-02 | 20.39 | 21.20 | 20.25 | 20.82 | 20.70 | qfq | 3,798,428 | 78,705,813 | 2.06% |
| 2024-07-01 | 20.43 | 20.43 | 19.90 | 20.40 | 20.29 | qfq | 1,045,149 | 21,096,286 | -0.49% |
| 2024-06-28 | 20.58 | 20.90 | 19.70 | 20.50 | 20.39 | qfq | 1,765,414 | 35,621,668 | -0.49% |
| 2024-06-27 | 20.51 | 21.10 | 20.43 | 20.60 | 20.49 | qfq | 710,700 | 14,727,521 | 0.83% |
| 2024-06-26 | 20.50 | 20.59 | 20.29 | 20.43 | 20.32 | qfq | 1,049,300 | 21,424,284 | 0.00% |
| 2024-06-25 | 20.60 | 20.60 | 20.35 | 20.43 | 20.32 | qfq | 658,900 | 13,485,785 | -0.10% |
| 2024-06-24 | 20.41 | 20.79 | 19.70 | 20.45 | 20.34 | qfq | 1,467,158 | 29,890,317 | -1.21% |
| 2024-06-21 | 20.03 | 20.77 | 19.87 | 20.70 | 20.59 | qfq | 1,557,658 | 31,690,602 | 3.24% |
| 2024-06-20 | 20.40 | 20.51 | 19.94 | 20.05 | 19.94 | qfq | 631,800 | 12,722,642 | -1.04% |
| 2024-06-19 | 20.09 | 20.56 | 19.97 | 20.26 | 20.15 | qfq | 816,813 | 16,613,337 | 0.80% |
| 2024-06-18 | 20.28 | 20.56 | 19.84 | 20.10 | 19.99 | qfq | 2,484,353 | 50,116,781 | 0.90% |
| 2024-06-17 | 20.55 | 20.69 | 19.84 | 19.92 | 19.81 | qfq | 2,269,200 | 45,502,958 | -3.16% |
| 2024-06-14 | 21.66 | 21.66 | 20.50 | 20.57 | 20.46 | qfq | 677,900 | 14,124,030 | -2.05% |
| 2024-06-13 | 21.14 | 21.25 | 20.89 | 21.00 | 20.88 | qfq | 412,623 | 8,688,902 | -0.80% |
| 2024-06-12 | 21.01 | 21.30 | 20.88 | 21.17 | 21.05 | qfq | 1,026,000 | 21,614,238 | -0.09% |
| 2024-06-11 | 21.21 | 21.59 | 20.87 | 21.19 | 21.07 | qfq | 952,600 | 20,081,332 | -0.24% |
| 2024-06-07 | 21.68 | 21.83 | 21.19 | 21.24 | 21.12 | qfq | 936,900 | 20,124,434 | 0.00% |
| 2024-06-06 | 21.68 | 22.18 | 21.07 | 21.24 | 21.12 | qfq | 1,478,000 | 31,801,672 | -1.98% |
| 2024-06-05 | 21.50 | 21.93 | 21.14 | 21.67 | 21.55 | qfq | 1,720,900 | 37,232,689 | -1.50% |
| 2024-06-04 | 21.58 | 22.36 | 21.35 | 22.00 | 21.88 | qfq | 3,415,648 | 74,742,146 | 1.80% |
| 2024-06-03 | 21.70 | 21.97 | 21.41 | 21.61 | 21.49 | qfq | 1,103,000 | 23,846,377 | -0.14% |
| 2024-05-31 | 20.85 | 21.75 | 20.77 | 21.64 | 21.52 | qfq | 3,043,748 | 65,183,187 | 3.69% |
| 2024-05-30 | 21.25 | 21.50 | 20.86 | 20.87 | 20.75 | qfq | 1,392,900 | 29,441,097 | -1.32% |
| 2024-05-29 | 21.00 | 21.55 | 20.85 | 21.15 | 21.03 | qfq | 1,790,800 | 37,904,105 | -0.28% |
| 2024-05-28 | 21.24 | 21.49 | 20.82 | 21.21 | 21.09 | qfq | 1,674,280 | 35,451,347 | 0.86% |
| 2024-05-27 | 21.18 | 21.20 | 20.40 | 21.03 | 20.91 | qfq | 1,895,080 | 39,267,302 | 1.01% |
| 2024-05-24 | 20.40 | 21.06 | 20.32 | 20.82 | 20.70 | qfq | 3,420,616 | 71,193,561 | 1.12% |
| 2024-05-23 | 20.50 | 20.70 | 20.15 | 20.59 | 20.48 | qfq | 2,914,800 | 59,671,851 | -0.39% |
| 2024-05-22 | 20.14 | 20.70 | 20.08 | 20.67 | 20.56 | qfq | 1,924,780 | 39,320,933 | 2.58% |
| 2024-05-21 | 19.63 | 20.33 | 19.51 | 20.15 | 20.04 | qfq | 1,554,700 | 31,136,707 | 2.18% |
| 2024-05-20 | 19.92 | 20.41 | 18.94 | 19.72 | 19.61 | qfq | 2,410,400 | 47,797,753 | 0.46% |
| 2024-05-17 | 19.21 | 19.68 | 19.10 | 19.63 | 19.52 | qfq | 1,535,048 | 29,975,928 | 2.24% |
| 2024-05-16 | 19.23 | 19.48 | 18.90 | 19.20 | 19.09 | qfq | 1,503,492 | 28,802,521 | 1.05% |
| 2024-05-15 | 19.15 | 19.46 | 18.97 | 19.00 | 18.90 | qfq | 1,135,800 | 21,768,573 | -1.81% |
| 2024-05-14 | 18.90 | 19.70 | 18.78 | 19.35 | 19.24 | qfq | 2,508,758 | 48,365,960 | 3.37% |
| 2024-05-13 | 18.90 | 19.07 | 18.56 | 18.72 | 18.62 | qfq | 1,453,800 | 27,327,615 | -1.00% |
| 2024-05-10 | 19.55 | 19.55 | 18.76 | 18.91 | 18.81 | qfq | 1,431,100 | 27,108,751 | -1.92% |
| 2024-05-09 | 19.49 | 19.50 | 19.00 | 19.28 | 19.17 | qfq | 2,075,908 | 39,814,374 | 1.10% |
| 2024-05-08 | 19.53 | 19.60 | 19.03 | 19.07 | 18.96 | qfq | 1,108,000 | 21,299,740 | -2.60% |
| 2024-05-07 | 19.66 | 19.68 | 19.43 | 19.58 | 19.47 | qfq | 1,255,444 | 24,543,631 | 0.46% |
| 2024-05-06 | 19.48 | 19.75 | 19.12 | 19.49 | 19.38 | qfq | 2,015,148 | 39,167,628 | 0.52% |
| 2024-04-30 | 19.07 | 20.00 | 18.91 | 19.39 | 19.28 | qfq | 4,896,600 | 96,252,476 | 1.09% |
| 2024-04-29 | 18.73 | 19.27 | 18.18 | 19.18 | 19.07 | qfq | 3,238,500 | 60,599,125 | 1.75% |
| 2024-04-26 | 19.20 | 19.39 | 18.72 | 18.85 | 18.75 | qfq | 1,319,400 | 25,095,468 | -0.68% |
| 2024-04-25 | 18.35 | 19.00 | 18.22 | 18.98 | 18.88 | qfq | 1,706,400 | 32,049,316 | 2.71% |
| 2024-04-24 | 18.65 | 18.74 | 18.05 | 18.48 | 18.38 | qfq | 1,275,000 | 23,321,198 | -0.22% |
| 2024-04-23 | 18.01 | 18.57 | 17.87 | 18.52 | 18.42 | qfq | 2,179,880 | 39,919,080 | 3.64% |
| 2024-04-22 | 17.80 | 18.34 | 17.51 | 17.87 | 17.77 | qfq | 930,600 | 16,558,962 | -0.45% |
| 2024-04-19 | 18.52 | 18.68 | 17.91 | 17.95 | 17.85 | qfq | 1,692,036 | 30,882,380 | -3.13% |
| 2024-04-18 | 18.30 | 18.79 | 17.48 | 18.53 | 18.43 | qfq | 2,198,980 | 40,104,890 | 2.94% |
| 2024-04-17 | 17.57 | 18.19 | 17.40 | 18.00 | 17.90 | qfq | 1,383,555 | 24,793,369 | 4.29% |
| 2024-04-16 | 18.48 | 18.70 | 17.20 | 17.26 | 17.16 | qfq | 2,973,433 | 53,264,463 | -8.24% |
| 2024-04-15 | 17.60 | 19.30 | 17.60 | 18.81 | 18.71 | qfq | 6,080,604 | 114,297,976 | 5.44% |
| 2024-04-12 | 17.78 | 18.30 | 17.77 | 17.84 | 17.74 | qfq | 1,490,996 | 26,855,120 | -0.61% |
| 2024-04-11 | 18.27 | 18.57 | 17.94 | 17.95 | 17.85 | qfq | 1,553,151 | 28,345,243 | -2.92% |
| 2024-04-10 | 18.76 | 18.93 | 18.03 | 18.49 | 18.39 | qfq | 1,827,330 | 33,668,532 | -1.91% |
| 2024-04-09 | 19.98 | 20.10 | 18.58 | 18.85 | 18.75 | qfq | 1,326,154 | 25,013,918 | 0.37% |
| 2024-04-08 | 19.33 | 19.33 | 18.72 | 18.78 | 18.68 | qfq | 1,414,700 | 26,767,773 | -3.84% |
| 2024-04-03 | 20.05 | 20.19 | 19.41 | 19.53 | 19.42 | qfq | 1,036,654 | 20,339,945 | -2.30% |
| 2024-04-02 | 20.33 | 20.49 | 19.87 | 19.99 | 19.88 | qfq | 1,233,234 | 24,802,681 | -1.58% |
| 2024-04-01 | 19.77 | 20.31 | 19.62 | 20.31 | 20.20 | qfq | 1,428,900 | 28,337,004 | 2.99% |
| 2024-03-29 | 19.79 | 19.88 | 19.40 | 19.72 | 19.61 | qfq | 913,448 | 17,928,117 | -0.05% |
| 2024-03-28 | 19.60 | 20.01 | 19.46 | 19.73 | 19.62 | qfq | 1,165,934 | 23,121,864 | 0.31% |
| 2024-03-27 | 20.48 | 20.69 | 19.56 | 19.67 | 19.56 | qfq | 1,594,200 | 31,890,583 | -4.05% |
| 2024-03-26 | 20.37 | 20.88 | 20.17 | 20.50 | 20.39 | qfq | 1,109,000 | 22,785,059 | 0.64% |
| 2024-03-25 | 20.40 | 21.08 | 20.10 | 20.37 | 20.26 | qfq | 1,619,400 | 33,450,007 | -1.88% |
| 2024-03-22 | 21.02 | 21.02 | 20.00 | 20.76 | 20.65 | qfq | 1,837,700 | 37,540,244 | -1.33% |
| 2024-03-21 | 20.98 | 21.10 | 20.71 | 21.04 | 20.92 | qfq | 1,575,700 | 32,989,999 | 0.77% |
| 2024-03-20 | 20.80 | 21.05 | 20.59 | 20.88 | 20.76 | qfq | 1,401,200 | 29,125,844 | -0.33% |
| 2024-03-19 | 20.86 | 21.16 | 20.70 | 20.95 | 20.83 | qfq | 1,620,500 | 33,909,069 | 0.58% |
| 2024-03-18 | 20.69 | 20.93 | 20.51 | 20.83 | 20.71 | qfq | 1,579,730 | 32,765,268 | 0.39% |
| 2024-03-15 | 20.71 | 20.92 | 20.56 | 20.75 | 20.64 | qfq | 1,758,900 | 36,575,930 | -0.10% |
| 2024-03-14 | 20.76 | 20.95 | 20.49 | 20.77 | 20.66 | qfq | 2,469,357 | 51,065,206 | -1.10% |
| 2024-03-13 | 21.44 | 21.50 | 20.73 | 21.00 | 20.88 | qfq | 4,681,053 | 97,898,743 | -4.76% |
| 2024-03-12 | 23.70 | 23.70 | 21.85 | 22.05 | 21.93 | qfq | 4,596,807 | 102,394,128 | -8.88% |
| 2024-03-11 | 24.65 | 24.65 | 23.41 | 24.20 | 24.07 | qfq | 4,518,800 | 108,335,167 | -0.04% |
| 2024-03-08 | 22.85 | 24.25 | 22.73 | 24.21 | 24.08 | qfq | 3,102,689 | 73,188,663 | 6.56% |
| 2024-03-07 | 22.98 | 23.11 | 22.52 | 22.72 | 22.59 | qfq | 2,793,419 | 63,453,186 | -1.13% |
| 2024-03-06 | 22.65 | 23.00 | 22.00 | 22.98 | 22.85 | qfq | 2,284,808 | 51,408,746 | 2.13% |
| 2024-03-05 | 21.90 | 22.50 | 21.90 | 22.50 | 22.38 | qfq | 2,727,894 | 60,631,213 | 2.37% |
| 2024-03-04 | 21.42 | 22.05 | 21.21 | 21.98 | 21.86 | qfq | 2,946,769 | 64,016,292 | 2.85% |
| 2024-03-01 | 20.74 | 21.41 | 20.57 | 21.37 | 21.25 | qfq | 2,259,448 | 47,702,179 | 4.04% |
| 2024-02-29 | 20.02 | 20.88 | 19.16 | 20.54 | 20.43 | qfq | 1,614,700 | 33,073,864 | 2.60% |
| 2024-02-28 | 20.85 | 21.92 | 19.80 | 20.02 | 19.91 | qfq | 2,850,248 | 60,096,387 | -4.39% |
| 2024-02-27 | 20.18 | 21.09 | 19.88 | 20.94 | 20.82 | qfq | 2,200,600 | 45,606,674 | 3.92% |
| 2024-02-26 | 19.07 | 20.43 | 19.07 | 20.15 | 20.04 | qfq | 2,487,304 | 49,740,241 | 5.66% |
| 2024-02-23 | 18.84 | 19.09 | 18.57 | 19.07 | 18.96 | qfq | 851,704 | 16,083,260 | 1.27% |
| 2024-02-22 | 18.88 | 18.98 | 18.55 | 18.83 | 18.73 | qfq | 809,548 | 15,176,825 | 0.32% |
| 2024-02-21 | 18.68 | 19.43 | 18.41 | 18.77 | 18.67 | qfq | 1,874,810 | 35,818,342 | 0.48% |
| 2024-02-20 | 18.88 | 19.13 | 18.48 | 18.68 | 18.58 | qfq | 1,304,510 | 24,441,792 | -1.42% |
| 2024-02-19 | 17.88 | 19.25 | 17.82 | 18.95 | 18.85 | qfq | 2,381,257 | 44,191,218 | 6.76% |
| 2024-02-08 | 16.80 | 17.75 | 16.80 | 17.75 | 17.65 | qfq | 3,135,160 | 54,429,045 | 9.98% |
| 2024-02-07 | 17.87 | 17.87 | 16.14 | 16.14 | 16.05 | qfq | 2,633,108 | 44,603,621 | -7.61% |
| 2024-02-06 | 17.60 | 18.30 | 16.18 | 17.47 | 17.37 | qfq | 3,013,164 | 52,082,292 | -1.08% |
| 2024-02-05 | 18.85 | 18.85 | 17.10 | 17.66 | 17.56 | qfq | 3,184,300 | 56,284,287 | -6.31% |
| 2024-02-02 | 19.28 | 19.70 | 17.69 | 18.85 | 18.75 | qfq | 4,176,632 | 77,421,463 | -2.58% |
| 2024-02-01 | 18.90 | 19.92 | 18.60 | 19.35 | 19.24 | qfq | 4,013,888 | 77,347,006 | 4.03% |
| 2024-01-31 | 20.65 | 20.67 | 18.60 | 18.60 | 18.50 | qfq | 3,540,800 | 66,884,697 | -10.01% |
| 2024-01-30 | 21.00 | 21.50 | 20.17 | 20.67 | 20.56 | qfq | 1,966,500 | 40,816,578 | -2.08% |
| 2024-01-29 | 21.37 | 21.80 | 20.68 | 21.11 | 20.99 | qfq | 1,140,900 | 23,916,357 | -1.26% |
| 2024-01-26 | 21.84 | 21.84 | 21.06 | 21.38 | 21.26 | qfq | 1,208,045 | 25,922,235 | -0.51% |
| 2024-01-25 | 21.32 | 21.79 | 21.13 | 21.49 | 21.37 | qfq | 1,955,285 | 42,017,626 | 0.51% |
| 2024-01-24 | 21.20 | 21.40 | 20.38 | 21.38 | 21.26 | qfq | 2,224,868 | 46,496,087 | 0.38% |
| 2024-01-23 | 20.71 | 21.65 | 19.88 | 21.30 | 21.18 | qfq | 5,287,824 | 108,881,982 | 0.00% |
| 2024-01-22 | 22.18 | 22.48 | 20.50 | 21.30 | 21.18 | qfq | 2,736,488 | 58,532,184 | -4.57% |
| 2024-01-19 | 22.55 | 22.84 | 22.09 | 22.32 | 22.20 | qfq | 1,113,800 | 24,959,158 | -1.50% |
| 2024-01-18 | 22.70 | 22.78 | 21.87 | 22.66 | 22.53 | qfq | 2,265,000 | 50,512,795 | -0.26% |
| 2024-01-17 | 22.66 | 23.78 | 22.10 | 22.72 | 22.59 | qfq | 3,941,561 | 91,180,211 | 0.98% |
| 2024-01-16 | 21.95 | 22.50 | 21.66 | 22.50 | 22.38 | qfq | 3,089,900 | 67,998,657 | 2.65% |
| 2024-01-15 | 21.60 | 22.28 | 21.35 | 21.92 | 21.80 | qfq | 3,464,927 | 75,892,940 | 1.48% |
| 2024-01-12 | 20.65 | 22.29 | 20.60 | 21.60 | 21.48 | qfq | 7,485,164 | 162,055,165 | 1.46% |
| 2024-01-11 | 22.75 | 22.75 | 20.47 | 21.29 | 21.17 | qfq | 9,026,200 | 190,118,617 | -6.38% |
| 2024-01-10 | 23.49 | 23.49 | 22.43 | 22.74 | 22.61 | qfq | 3,075,827 | 70,363,615 | -5.13% |
| 2024-01-09 | 22.00 | 24.07 | 22.00 | 23.97 | 23.84 | qfq | 7,405,127 | 169,876,764 | -1.92% |
| 2024-01-08 | 27.17 | 28.00 | 24.44 | 24.44 | 24.30 | qfq | 2,823,200 | 70,609,900 | -10.01% |
| 2024-01-05 | 28.34 | 28.84 | 27.00 | 27.16 | 27.01 | qfq | 3,450,900 | 96,318,264 | -5.76% |
| 2024-01-04 | 29.76 | 30.24 | 28.55 | 28.82 | 28.66 | qfq | 3,971,639 | 116,527,235 | -3.19% |
| 2024-01-03 | 31.90 | 32.47 | 29.01 | 29.77 | 29.61 | qfq | 7,163,548 | 220,381,867 | -5.88% |
| 2024-01-02 | 30.80 | 31.90 | 30.43 | 31.63 | 31.46 | qfq | 2,485,236 | 77,933,000 | 3.84% |
| 2023-12-29 | 29.50 | 30.56 | 29.43 | 30.46 | 30.29 | qfq | 2,341,860 | 70,342,583 | 2.91% |
| 2023-12-28 | 27.41 | 30.06 | 27.41 | 29.60 | 29.44 | qfq | 2,559,240 | 74,279,508 | 6.71% |
| 2023-12-27 | 27.30 | 27.78 | 26.86 | 27.74 | 27.59 | qfq | 1,055,744 | 28,801,669 | 2.36% |
| 2023-12-26 | 27.33 | 27.40 | 26.90 | 27.10 | 26.95 | qfq | 954,900 | 25,901,708 | -0.95% |
| 2023-12-25 | 27.66 | 27.66 | 27.01 | 27.36 | 27.21 | qfq | 587,500 | 16,056,719 | 0.07% |
| 2023-12-22 | 27.40 | 27.68 | 27.15 | 27.34 | 27.19 | qfq | 880,800 | 24,148,211 | 0.15% |
| 2023-12-21 | 27.21 | 27.65 | 26.80 | 27.30 | 27.15 | qfq | 982,764 | 26,671,614 | -0.26% |
| 2023-12-20 | 27.39 | 27.60 | 27.00 | 27.37 | 27.22 | qfq | 1,060,200 | 28,999,521 | 1.03% |
| 2023-12-19 | 26.89 | 27.29 | 26.75 | 27.09 | 26.94 | qfq | 867,900 | 23,457,516 | 0.44% |
| 2023-12-18 | 27.50 | 28.12 | 26.60 | 26.97 | 26.82 | qfq | 2,659,848 | 72,689,809 | -1.10% |
| 2023-12-15 | 26.30 | 27.49 | 26.30 | 27.27 | 27.12 | qfq | 1,756,272 | 47,628,496 | 3.57% |
| 2023-12-14 | 25.93 | 26.84 | 25.85 | 26.33 | 26.18 | qfq | 1,641,800 | 43,185,184 | 1.82% |
| 2023-12-13 | 26.09 | 26.26 | 25.35 | 25.86 | 25.72 | qfq | 1,652,279 | 42,810,830 | 0.00% |
| 2023-12-12 | 23.92 | 25.99 | 23.92 | 25.86 | 25.72 | qfq | 1,818,152 | 45,350,171 | 7.30% |
| 2023-12-11 | 24.06 | 24.30 | 23.86 | 24.10 | 23.97 | qfq | 689,588 | 16,596,237 | -0.33% |
| 2023-12-08 | 23.99 | 24.25 | 23.81 | 24.18 | 24.05 | qfq | 645,888 | 15,541,115 | 0.42% |
| 2023-12-07 | 23.84 | 24.16 | 23.80 | 24.08 | 23.95 | qfq | 577,064 | 13,847,479 | 0.33% |
| 2023-12-06 | 24.10 | 24.37 | 23.78 | 24.00 | 23.87 | qfq | 676,600 | 16,270,884 | -1.07% |
| 2023-12-05 | 24.37 | 24.76 | 24.20 | 24.26 | 24.13 | qfq | 661,564 | 16,197,582 | -1.10% |
| 2023-12-04 | 23.97 | 24.91 | 23.97 | 24.53 | 24.39 | qfq | 1,637,800 | 40,071,695 | 1.78% |
| 2023-12-01 | 23.60 | 24.26 | 23.35 | 24.10 | 23.97 | qfq | 656,700 | 15,669,928 | 2.12% |
| 2023-11-30 | 23.86 | 23.90 | 23.41 | 23.60 | 23.47 | qfq | 590,100 | 13,895,497 | -1.21% |
| 2023-11-29 | 23.95 | 24.30 | 23.71 | 23.89 | 23.76 | qfq | 568,300 | 13,563,045 | -0.46% |
| 2023-11-28 | 24.60 | 24.60 | 23.50 | 24.00 | 23.87 | qfq | 619,358 | 14,802,351 | 0.38% |
| 2023-11-27 | 24.00 | 24.12 | 23.61 | 23.91 | 23.78 | qfq | 550,900 | 13,157,910 | -0.38% |
| 2023-11-24 | 24.25 | 24.37 | 23.60 | 24.00 | 23.87 | qfq | 696,528 | 16,673,085 | -1.48% |
| 2023-11-23 | 24.44 | 24.55 | 24.06 | 24.36 | 24.23 | qfq | 573,100 | 13,929,936 | -0.20% |
| 2023-11-22 | 24.85 | 24.89 | 24.30 | 24.41 | 24.28 | qfq | 528,592 | 12,966,668 | -0.53% |
| 2023-11-21 | 25.30 | 25.30 | 24.46 | 24.54 | 24.40 | qfq | 873,000 | 21,651,433 | -1.80% |
| 2023-11-20 | 25.12 | 25.20 | 24.72 | 24.99 | 24.85 | qfq | 586,080 | 14,619,276 | -0.64% |
| 2023-11-17 | 25.34 | 25.69 | 25.02 | 25.15 | 25.01 | qfq | 987,800 | 25,005,066 | -1.83% |
| 2023-11-16 | 25.72 | 25.72 | 25.21 | 25.62 | 25.48 | qfq | 648,300 | 16,517,735 | 0.00% |
| 2023-11-15 | 25.26 | 25.85 | 25.26 | 25.62 | 25.48 | qfq | 724,100 | 18,511,825 | 1.55% |
| 2023-11-14 | 25.50 | 26.14 | 24.88 | 25.23 | 25.09 | qfq | 1,072,400 | 27,307,818 | -1.06% |
| 2023-11-13 | 25.29 | 25.74 | 24.91 | 25.50 | 25.36 | qfq | 813,800 | 20,598,510 | 1.76% |
| 2023-11-10 | 25.35 | 25.35 | 24.70 | 25.06 | 24.92 | qfq | 615,900 | 15,394,313 | 0.04% |
| 2023-11-09 | 25.45 | 25.45 | 24.70 | 25.05 | 24.91 | qfq | 905,000 | 22,571,870 | -1.57% |
| 2023-11-08 | 25.66 | 25.78 | 25.00 | 25.45 | 25.31 | qfq | 878,500 | 22,242,640 | -0.93% |
| 2023-11-07 | 25.98 | 26.09 | 25.69 | 25.69 | 25.55 | qfq | 427,086 | 11,033,619 | -0.62% |
| 2023-11-06 | 26.05 | 26.31 | 25.66 | 25.85 | 25.71 | qfq | 619,832 | 16,049,422 | 0.19% |
| 2023-11-03 | 26.30 | 26.30 | 25.00 | 25.80 | 25.66 | qfq | 889,100 | 22,731,558 | -0.35% |
| 2023-11-02 | 27.15 | 27.15 | 25.30 | 25.89 | 25.75 | qfq | 1,068,800 | 27,612,023 | -3.29% |
| 2023-11-01 | 27.32 | 27.54 | 26.65 | 26.77 | 26.62 | qfq | 636,093 | 17,096,281 | -1.80% |
| 2023-10-31 | 27.27 | 27.68 | 27.10 | 27.26 | 27.11 | qfq | 688,292 | 18,796,617 | -0.15% |
| 2023-10-30 | 26.73 | 27.48 | 26.30 | 27.30 | 27.15 | qfq | 1,315,980 | 35,703,630 | 2.13% |
| 2023-10-27 | 25.35 | 27.10 | 24.85 | 26.73 | 26.58 | qfq | 1,945,348 | 50,503,134 | 5.53% |
| 2023-10-26 | 24.99 | 25.50 | 24.77 | 25.33 | 25.19 | qfq | 1,338,700 | 33,661,190 | 1.32% |
| 2023-10-25 | 24.32 | 25.12 | 24.12 | 25.00 | 24.86 | qfq | 1,616,748 | 39,980,332 | 2.80% |
| 2023-10-24 | 23.49 | 24.49 | 23.00 | 24.32 | 24.19 | qfq | 1,556,591 | 37,136,921 | 3.49% |
| 2023-10-23 | 24.33 | 24.41 | 22.70 | 23.50 | 23.37 | qfq | 1,193,357 | 27,917,192 | -3.89% |
| 2023-10-20 | 24.13 | 24.60 | 23.90 | 24.45 | 24.31 | qfq | 860,034 | 20,872,264 | 1.45% |
| 2023-10-19 | 24.53 | 24.65 | 24.03 | 24.10 | 23.97 | qfq | 574,691 | 13,999,336 | -1.51% |
| 2023-10-18 | 24.55 | 24.76 | 24.33 | 24.47 | 24.33 | qfq | 724,728 | 17,807,300 | -0.53% |
| 2023-10-17 | 24.15 | 24.80 | 24.10 | 24.60 | 24.46 | qfq | 655,828 | 16,110,450 | 0.41% |
| 2023-10-16 | 24.61 | 24.66 | 24.28 | 24.50 | 24.36 | qfq | 494,300 | 12,065,986 | -0.49% |
| 2023-10-13 | 24.36 | 24.72 | 24.26 | 24.62 | 24.48 | qfq | 646,928 | 15,853,237 | 1.36% |
| 2023-10-12 | 25.00 | 25.00 | 24.19 | 24.29 | 24.16 | qfq | 682,986 | 16,670,856 | -0.57% |
| 2023-10-11 | 24.75 | 24.81 | 24.32 | 24.43 | 24.30 | qfq | 543,400 | 13,283,639 | -1.33% |
| 2023-10-10 | 24.97 | 25.00 | 24.37 | 24.76 | 24.62 | qfq | 916,500 | 22,560,109 | 0.24% |
| 2023-10-09 | 25.13 | 25.30 | 24.39 | 24.70 | 24.56 | qfq | 928,590 | 22,974,344 | -1.79% |
| 2023-09-28 | 24.75 | 25.20 | 24.63 | 25.15 | 25.01 | qfq | 1,133,528 | 28,224,689 | 1.29% |
| 2023-09-27 | 24.70 | 25.20 | 24.70 | 24.83 | 24.69 | qfq | 1,173,000 | 29,230,150 | -0.44% |
| 2023-09-26 | 24.65 | 25.30 | 24.51 | 24.94 | 24.80 | qfq | 1,671,376 | 41,553,106 | 0.85% |
| 2023-09-25 | 23.50 | 24.86 | 23.49 | 24.73 | 24.59 | qfq | 2,377,396 | 57,300,312 | 5.10% |
| 2023-09-22 | 24.23 | 24.48 | 23.40 | 23.53 | 23.40 | qfq | 1,628,504 | 38,587,424 | -3.96% |
| 2023-09-21 | 25.01 | 25.18 | 23.35 | 24.50 | 24.36 | qfq | 1,663,844 | 40,160,861 | -2.04% |
| 2023-09-20 | 25.15 | 25.34 | 24.98 | 25.01 | 24.87 | qfq | 496,496 | 12,457,026 | -0.99% |
| 2023-09-19 | 26.33 | 26.33 | 25.09 | 25.26 | 25.12 | qfq | 866,996 | 21,928,717 | 0.08% |
| 2023-09-18 | 25.57 | 25.90 | 25.17 | 25.24 | 25.10 | qfq | 589,352 | 14,965,533 | -1.29% |
| 2023-09-15 | 25.54 | 25.76 | 25.07 | 25.57 | 25.43 | qfq | 552,100 | 14,048,978 | 1.39% |
| 2023-09-14 | 26.11 | 26.12 | 25.18 | 25.22 | 25.08 | qfq | 575,552 | 14,632,042 | -2.66% |
| 2023-09-13 | 25.95 | 26.00 | 25.60 | 25.91 | 25.77 | qfq | 480,296 | 12,395,042 | -0.77% |
| 2023-09-12 | 26.43 | 26.80 | 25.90 | 26.11 | 25.97 | qfq | 536,948 | 14,087,029 | -0.72% |
| 2023-09-11 | 26.77 | 26.77 | 26.01 | 26.30 | 26.15 | qfq | 458,000 | 12,009,425 | -1.76% |
| 2023-09-08 | 26.77 | 27.10 | 26.49 | 26.77 | 26.62 | qfq | 560,100 | 15,047,104 | 0.00% |
| 2023-09-07 | 26.52 | 27.00 | 26.30 | 26.77 | 26.62 | qfq | 701,096 | 18,748,449 | 0.94% |
| 2023-09-06 | 25.95 | 26.87 | 25.77 | 26.52 | 26.37 | qfq | 752,200 | 19,853,069 | 2.00% |
| 2023-09-05 | 26.29 | 26.39 | 25.70 | 26.00 | 25.86 | qfq | 571,200 | 14,829,446 | -0.19% |
| 2023-09-04 | 26.37 | 26.53 | 25.70 | 26.05 | 25.91 | qfq | 744,464 | 19,342,113 | -1.21% |
| 2023-09-01 | 26.80 | 27.13 | 26.20 | 26.37 | 26.22 | qfq | 484,796 | 12,847,361 | -1.90% |
| 2023-08-31 | 27.40 | 27.40 | 26.80 | 26.88 | 26.73 | qfq | 516,896 | 13,990,401 | -1.86% |
| 2023-08-30 | 27.14 | 27.86 | 27.04 | 27.39 | 27.24 | qfq | 590,800 | 16,268,401 | 0.44% |
| 2023-08-29 | 27.93 | 27.94 | 27.18 | 27.27 | 27.12 | qfq | 851,728 | 23,321,552 | -1.66% |
| 2023-08-28 | 28.79 | 29.38 | 27.70 | 27.73 | 27.58 | qfq | 1,402,948 | 40,194,971 | 0.54% |
| 2023-08-25 | 28.53 | 28.78 | 27.30 | 27.58 | 27.43 | qfq | 1,071,396 | 29,850,063 | -3.13% |
| 2023-08-24 | 28.73 | 28.85 | 28.00 | 28.47 | 28.31 | qfq | 739,100 | 21,162,220 | -1.21% |
| 2023-08-23 | 28.75 | 28.88 | 28.22 | 28.82 | 28.66 | qfq | 935,000 | 26,766,133 | 0.03% |
| 2023-08-22 | 29.03 | 29.10 | 28.30 | 28.81 | 28.65 | qfq | 1,917,800 | 55,140,621 | 0.52% |
| 2023-08-21 | 28.81 | 29.42 | 28.55 | 28.66 | 28.50 | qfq | 1,018,900 | 29,343,848 | -0.90% |
| 2023-08-18 | 28.86 | 29.50 | 28.63 | 28.92 | 28.76 | qfq | 830,500 | 24,076,372 | -0.28% |
| 2023-08-17 | 28.71 | 29.28 | 28.61 | 29.00 | 28.84 | qfq | 1,275,800 | 36,866,268 | -0.28% |
| 2023-08-16 | 29.06 | 29.40 | 28.72 | 29.08 | 28.92 | qfq | 1,549,900 | 45,117,780 | -0.14% |
| 2023-08-15 | 28.30 | 29.18 | 28.27 | 29.12 | 28.96 | qfq | 1,735,200 | 50,204,433 | 2.93% |
| 2023-08-14 | 27.55 | 28.38 | 27.41 | 28.29 | 28.13 | qfq | 1,304,608 | 36,584,042 | 1.36% |
| 2023-08-11 | 28.33 | 28.39 | 27.53 | 27.91 | 27.76 | qfq | 1,208,200 | 33,692,389 | -0.32% |
| 2023-08-10 | 27.88 | 28.26 | 27.62 | 28.00 | 27.85 | qfq | 1,280,600 | 35,803,036 | 0.94% |
| 2023-08-09 | 27.45 | 28.05 | 27.40 | 27.74 | 27.59 | qfq | 1,680,747 | 46,560,430 | 0.87% |
| 2023-08-08 | 27.71 | 27.88 | 26.94 | 27.50 | 27.35 | qfq | 908,617 | 24,847,899 | 0.00% |
| 2023-08-07 | 26.93 | 27.82 | 26.77 | 27.50 | 27.35 | qfq | 2,004,500 | 54,922,180 | 1.70% |
| 2023-08-04 | 27.00 | 27.16 | 26.45 | 27.04 | 26.89 | qfq | 1,288,028 | 34,617,011 | 0.07% |
| 2023-08-03 | 26.40 | 27.08 | 25.80 | 27.02 | 26.87 | qfq | 1,742,088 | 46,065,959 | 0.07% |
| 2023-08-02 | 25.33 | 27.72 | 25.08 | 27.00 | 26.85 | qfq | 3,558,140 | 95,562,755 | 6.68% |
| 2023-08-01 | 25.65 | 25.65 | 25.21 | 25.31 | 25.17 | qfq | 530,017 | 13,413,113 | 0.12% |
| 2023-07-31 | 24.88 | 25.59 | 24.76 | 25.28 | 25.14 | qfq | 811,392 | 20,431,729 | 2.10% |
| 2023-07-28 | 24.71 | 25.04 | 24.50 | 24.76 | 24.62 | qfq | 471,600 | 11,705,154 | 0.20% |
| 2023-07-27 | 25.24 | 25.26 | 24.71 | 24.71 | 24.57 | qfq | 453,100 | 11,276,609 | -1.16% |
| 2023-07-26 | 25.34 | 25.45 | 24.91 | 25.00 | 24.86 | qfq | 680,300 | 17,058,684 | -1.26% |
| 2023-07-25 | 25.60 | 25.99 | 25.28 | 25.32 | 25.18 | qfq | 986,500 | 25,232,876 | 0.08% |
| 2023-07-24 | 25.63 | 26.10 | 25.21 | 25.30 | 25.16 | qfq | 447,300 | 11,439,262 | -2.54% |
| 2023-07-21 | 26.02 | 26.34 | 25.77 | 25.96 | 25.82 | qfq | 601,900 | 15,697,041 | -1.59% |
| 2023-07-20 | 25.63 | 26.74 | 25.50 | 26.38 | 26.23 | qfq | 898,434 | 23,483,580 | 2.77% |
| 2023-07-19 | 25.51 | 26.05 | 25.51 | 25.67 | 25.53 | qfq | 327,548 | 8,417,263 | -0.27% |
| 2023-07-18 | 25.70 | 25.91 | 25.50 | 25.74 | 25.60 | qfq | 252,196 | 6,490,379 | -0.23% |
| 2023-07-17 | 26.50 | 26.50 | 25.54 | 25.80 | 25.66 | qfq | 538,800 | 13,900,443 | -2.64% |