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
大元泵业603757.SH
最近收盘价76.352026-07-17
最近交易日2026-07-17
成交量（股）23,734,039
成交额（元）1,884,139,306
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-08 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-30 | 2025-10-15 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-16 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-15 | 2024-10-21 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-14 | 2023-10-20 | cash_dividend | 0.2 | — | — | — | 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 | 79.27 | 86.62 | 73.40 | 76.35 | 76.35 | qfq | 23,734,039 | 1,884,139,306 | -3.96% |
| 2026-07-16 | 74.67 | 83.97 | 71.08 | 79.50 | 79.50 | qfq | 17,743,006 | 1,399,872,466 | 3.25% |
| 2026-07-15 | 78.00 | 81.10 | 70.45 | 77.00 | 77.00 | qfq | 22,284,596 | 1,679,880,303 | -1.64% |
| 2026-07-14 | 71.52 | 81.40 | 71.52 | 78.28 | 78.28 | qfq | 19,713,592 | 1,513,830,262 | 5.14% |
| 2026-07-13 | 75.00 | 81.99 | 73.74 | 74.45 | 74.45 | qfq | 15,540,784 | 1,206,364,512 | -3.97% |
| 2026-07-10 | 77.12 | 80.14 | 76.35 | 77.53 | 77.53 | qfq | 16,148,000 | 1,265,023,904 | 0.53% |
| 2026-07-09 | 69.82 | 77.12 | 68.55 | 77.12 | 77.12 | qfq | 16,109,631 | 1,174,530,399 | 10.00% |
| 2026-07-08 | 74.20 | 77.62 | 70.00 | 70.11 | 70.11 | qfq | 16,904,430 | 1,239,311,729 | -5.49% |
| 2026-07-07 | 82.00 | 84.66 | 72.80 | 74.18 | 74.18 | qfq | 21,113,861 | 1,650,329,558 | -6.33% |
| 2026-07-06 | 70.31 | 79.19 | 70.31 | 79.19 | 79.19 | qfq | 15,797,809 | 1,222,250,280 | 10.00% |
| 2026-07-03 | 75.00 | 76.97 | 71.95 | 71.99 | 71.99 | qfq | 13,970,194 | 1,038,829,142 | -2.81% |
| 2026-07-02 | 70.00 | 80.06 | 70.00 | 74.07 | 74.07 | qfq | 13,772,192 | 1,034,866,506 | 1.77% |
| 2026-07-01 | 75.41 | 79.07 | 72.41 | 72.78 | 72.78 | qfq | 10,745,442 | 798,288,550 | -3.93% |
| 2026-06-30 | 68.85 | 76.58 | 68.58 | 75.76 | 75.76 | qfq | 14,424,273 | 1,069,556,494 | 7.61% |
| 2026-06-29 | 71.45 | 75.50 | 68.37 | 70.40 | 70.40 | qfq | 15,847,666 | 1,128,562,311 | -5.15% |
| 2026-06-26 | 71.00 | 76.49 | 68.98 | 74.22 | 74.22 | qfq | 20,998,155 | 1,549,781,702 | 3.20% |
| 2026-06-25 | 72.73 | 77.49 | 71.27 | 71.92 | 71.92 | qfq | 26,254,512 | 1,940,964,120 | -2.42% |
| 2026-06-24 | 69.30 | 74.50 | 66.00 | 73.70 | 73.70 | qfq | 33,346,954 | 2,316,126,964 | 8.64% |
| 2026-06-23 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | qfq | 7,508,830 | 509,399,027 | 10.00% |
| 2026-06-22 | 56.06 | 61.67 | 52.01 | 61.67 | 61.67 | qfq | 27,957,642 | 1,610,162,226 | 10.01% |
| 2026-06-18 | 53.10 | 56.85 | 53.00 | 56.06 | 56.06 | qfq | 14,205,974 | 778,528,761 | 5.59% |
| 2026-06-17 | 53.56 | 54.86 | 52.60 | 53.09 | 53.09 | qfq | 9,750,200 | 521,264,830 | -2.89% |
| 2026-06-16 | 51.10 | 54.96 | 50.68 | 54.67 | 54.67 | qfq | 13,808,610 | 733,330,839 | 8.28% |
| 2026-06-15 | 48.30 | 51.59 | 48.01 | 50.49 | 50.49 | qfq | 15,147,672 | 766,730,462 | 7.65% |
| 2026-06-12 | 47.56 | 48.18 | 46.78 | 46.90 | 46.90 | qfq | 6,735,448 | 319,590,062 | 0.45% |
| 2026-06-11 | 46.84 | 48.26 | 46.00 | 46.69 | 46.69 | qfq | 8,077,199 | 379,062,213 | -3.03% |
| 2026-06-10 | 52.07 | 52.60 | 48.15 | 48.15 | 48.15 | qfq | 12,389,700 | 610,430,355 | -10.00% |
| 2026-06-09 | 52.05 | 54.17 | 51.31 | 53.50 | 53.50 | qfq | 8,787,673 | 468,001,888 | 3.02% |
| 2026-06-08 | 50.50 | 53.96 | 50.49 | 51.93 | 51.93 | qfq | 7,152,174 | 374,372,602 | -4.51% |
| 2026-06-05 | 56.22 | 57.00 | 53.88 | 54.38 | 54.18 | qfq | 11,609,241 | 640,401,307 | -5.80% |
| 2026-06-04 | 55.00 | 59.36 | 54.61 | 57.73 | 57.52 | qfq | 13,264,822 | 764,330,769 | 2.30% |
| 2026-06-03 | 58.00 | 61.16 | 55.88 | 56.43 | 56.22 | qfq | 17,777,416 | 1,043,964,155 | -5.56% |
| 2026-06-02 | 60.70 | 61.86 | 56.10 | 59.75 | 59.53 | qfq | 22,339,562 | 1,306,334,023 | 2.05% |
| 2026-06-01 | 54.52 | 60.26 | 52.60 | 58.55 | 58.33 | qfq | 20,998,690 | 1,217,568,772 | 6.88% |
| 2026-05-29 | 58.50 | 59.18 | 54.45 | 54.78 | 54.58 | qfq | 14,708,950 | 831,605,129 | -6.04% |
| 2026-05-28 | 53.79 | 58.30 | 52.94 | 58.30 | 58.09 | qfq | 7,540,400 | 430,462,001 | 10.00% |
| 2026-05-27 | 55.66 | 56.27 | 52.51 | 53.00 | 52.81 | qfq | 10,116,972 | 548,295,152 | -4.45% |
| 2026-05-26 | 61.00 | 61.01 | 55.05 | 55.47 | 55.27 | qfq | 16,393,042 | 926,304,182 | -9.32% |
| 2026-05-25 | 65.00 | 65.32 | 60.76 | 61.17 | 60.95 | qfq | 13,401,848 | 833,287,872 | -5.95% |
| 2026-05-22 | 58.65 | 65.50 | 58.65 | 65.04 | 64.80 | qfq | 21,338,013 | 1,331,140,530 | 8.67% |
| 2026-05-21 | 65.20 | 66.00 | 59.85 | 59.85 | 59.63 | qfq | 22,464,589 | 1,391,279,862 | -10.00% |
| 2026-05-20 | 62.97 | 67.56 | 61.26 | 66.50 | 66.26 | qfq | 18,151,570 | 1,179,204,422 | 4.46% |
| 2026-05-19 | 61.00 | 64.62 | 59.78 | 63.66 | 63.43 | qfq | 19,283,519 | 1,207,627,697 | 4.70% |
| 2026-05-18 | 60.23 | 62.67 | 58.20 | 60.80 | 60.58 | qfq | 14,698,398 | 888,909,672 | -1.62% |
| 2026-05-15 | 58.49 | 63.81 | 58.49 | 61.80 | 61.57 | qfq | 17,228,106 | 1,066,601,636 | 6.53% |
| 2026-05-14 | 60.88 | 61.00 | 58.00 | 58.01 | 57.80 | qfq | 11,046,900 | 653,996,509 | -5.57% |
| 2026-05-13 | 60.27 | 61.99 | 58.58 | 61.43 | 61.20 | qfq | 14,724,705 | 892,633,530 | 1.50% |
| 2026-05-12 | 62.00 | 63.00 | 58.30 | 60.52 | 60.30 | qfq | 24,733,112 | 1,491,721,786 | 0.12% |
| 2026-05-11 | 57.12 | 60.45 | 57.10 | 60.45 | 60.23 | qfq | 11,105,986 | 658,006,754 | 10.01% |
| 2026-05-08 | 53.01 | 56.40 | 52.16 | 54.95 | 54.75 | qfq | 15,264,541 | 831,046,015 | 1.48% |
| 2026-05-07 | 51.55 | 54.80 | 51.49 | 54.15 | 53.95 | qfq | 14,420,975 | 771,770,251 | 5.68% |
| 2026-05-06 | 50.90 | 51.93 | 50.74 | 51.24 | 51.05 | qfq | 11,722,600 | 602,462,772 | 1.30% |
| 2026-04-30 | 50.89 | 51.50 | 49.95 | 50.58 | 50.39 | qfq | 7,264,201 | 366,780,471 | -1.21% |
| 2026-04-29 | 46.96 | 52.89 | 46.87 | 51.20 | 51.01 | qfq | 12,921,008 | 656,969,789 | 4.96% |
| 2026-04-28 | 50.53 | 50.99 | 48.40 | 48.78 | 48.60 | qfq | 7,956,200 | 392,060,855 | -4.45% |
| 2026-04-27 | 50.79 | 52.49 | 50.02 | 51.05 | 50.86 | qfq | 10,685,224 | 550,351,097 | 0.45% |
| 2026-04-24 | 52.98 | 53.50 | 49.79 | 50.82 | 50.63 | qfq | 10,450,700 | 533,775,618 | -3.35% |
| 2026-04-23 | 53.78 | 55.43 | 52.20 | 52.58 | 52.39 | qfq | 11,214,332 | 598,262,355 | -2.03% |
| 2026-04-22 | 54.98 | 55.59 | 51.44 | 53.67 | 53.47 | qfq | 17,235,880 | 917,640,519 | -1.21% |
| 2026-04-21 | 54.00 | 55.56 | 52.88 | 54.33 | 54.13 | qfq | 21,036,980 | 1,141,534,150 | -7.29% |
| 2026-04-20 | 55.89 | 61.18 | 55.86 | 58.60 | 58.38 | qfq | 24,464,603 | 1,432,554,293 | 4.91% |
| 2026-04-17 | 56.27 | 57.01 | 55.00 | 55.86 | 55.65 | qfq | 16,803,664 | 940,539,557 | -0.75% |
| 2026-04-16 | 57.20 | 59.18 | 56.07 | 56.28 | 56.07 | qfq | 17,435,338 | 995,397,943 | -2.76% |
| 2026-04-15 | 55.90 | 58.29 | 54.00 | 57.88 | 57.67 | qfq | 23,232,885 | 1,308,459,695 | 3.23% |
| 2026-04-14 | 55.89 | 57.51 | 55.02 | 56.07 | 55.86 | qfq | 21,201,133 | 1,189,120,820 | 0.32% |
| 2026-04-13 | 54.79 | 57.60 | 54.72 | 55.89 | 55.68 | qfq | 21,778,327 | 1,226,882,484 | 1.42% |
| 2026-04-10 | 53.00 | 58.69 | 52.86 | 55.11 | 54.91 | qfq | 34,265,811 | 1,898,650,145 | 1.75% |
| 2026-04-09 | 48.88 | 54.16 | 48.09 | 54.16 | 53.96 | qfq | 29,144,404 | 1,495,413,250 | 9.99% |
| 2026-04-08 | 45.21 | 49.24 | 45.21 | 49.24 | 49.06 | qfq | 18,751,863 | 889,186,484 | 10.01% |
| 2026-04-07 | 43.20 | 45.85 | 42.96 | 44.76 | 44.60 | qfq | 17,952,206 | 803,610,553 | 3.64% |
| 2026-04-03 | 41.20 | 45.38 | 41.15 | 43.19 | 43.03 | qfq | 21,649,389 | 953,385,169 | 4.70% |
| 2026-04-02 | 41.66 | 42.47 | 40.27 | 41.25 | 41.10 | qfq | 9,868,600 | 408,421,307 | -1.76% |
| 2026-04-01 | 41.54 | 42.92 | 40.81 | 41.99 | 41.84 | qfq | 11,023,534 | 461,209,937 | 4.14% |
| 2026-03-31 | 44.29 | 44.89 | 40.12 | 40.32 | 40.17 | qfq | 17,613,500 | 735,214,870 | -9.54% |
| 2026-03-30 | 43.57 | 45.55 | 42.80 | 44.57 | 44.41 | qfq | 9,051,008 | 399,140,249 | 0.52% |
| 2026-03-27 | 43.59 | 45.31 | 42.19 | 44.34 | 44.18 | qfq | 12,545,200 | 547,635,309 | -0.58% |
| 2026-03-26 | 42.89 | 47.50 | 40.28 | 44.60 | 44.44 | qfq | 21,602,436 | 948,810,455 | 1.09% |
| 2026-03-25 | 44.41 | 45.99 | 43.38 | 44.12 | 43.96 | qfq | 11,415,698 | 509,585,813 | 1.36% |
| 2026-03-24 | 44.10 | 44.73 | 42.14 | 43.53 | 43.37 | qfq | 10,345,792 | 449,444,116 | 1.23% |
| 2026-03-23 | 46.14 | 46.68 | 42.58 | 43.00 | 42.84 | qfq | 14,295,029 | 637,658,439 | -8.80% |
| 2026-03-20 | 50.04 | 50.50 | 47.00 | 47.15 | 46.98 | qfq | 16,098,827 | 783,022,877 | -4.65% |
| 2026-03-19 | 48.54 | 51.66 | 48.02 | 49.45 | 49.27 | qfq | 25,931,451 | 1,301,560,275 | 1.52% |
| 2026-03-18 | 45.40 | 48.71 | 45.07 | 48.71 | 48.53 | qfq | 10,199,780 | 479,740,867 | 10.00% |
| 2026-03-17 | 49.00 | 49.39 | 44.08 | 44.28 | 44.12 | qfq | 15,749,089 | 717,571,232 | -8.30% |
| 2026-03-16 | 49.62 | 49.70 | 46.75 | 48.29 | 48.11 | qfq | 14,454,622 | 689,464,265 | -1.55% |
| 2026-03-13 | 48.00 | 51.90 | 47.77 | 49.05 | 48.87 | qfq | 25,178,692 | 1,254,550,793 | -0.67% |
| 2026-03-12 | 48.20 | 51.41 | 48.19 | 49.38 | 49.20 | qfq | 37,399,653 | 1,860,819,547 | 4.11% |
| 2026-03-11 | 43.35 | 47.43 | 43.31 | 47.43 | 47.26 | qfq | 14,484,972 | 681,356,873 | 10.00% |
| 2026-03-10 | 40.71 | 43.39 | 40.71 | 43.12 | 42.96 | qfq | 11,127,753 | 471,911,271 | 7.91% |
| 2026-03-09 | 41.85 | 41.85 | 38.77 | 39.96 | 39.81 | qfq | 9,753,386 | 388,218,384 | -7.24% |
| 2026-03-06 | 42.74 | 43.78 | 42.46 | 43.08 | 42.92 | qfq | 5,791,531 | 249,184,685 | -0.83% |
| 2026-03-05 | 43.88 | 44.96 | 43.10 | 43.44 | 43.28 | qfq | 7,613,069 | 335,136,365 | 0.81% |
| 2026-03-04 | 42.66 | 44.58 | 42.50 | 43.09 | 42.93 | qfq | 7,965,415 | 345,316,642 | -1.60% |
| 2026-03-03 | 46.62 | 47.38 | 43.03 | 43.79 | 43.63 | qfq | 13,326,213 | 602,793,598 | -4.18% |
| 2026-03-02 | 43.50 | 46.23 | 43.50 | 45.70 | 45.53 | qfq | 12,714,294 | 575,417,613 | 0.88% |
| 2026-02-27 | 44.80 | 46.00 | 43.28 | 45.30 | 45.13 | qfq | 13,757,581 | 610,296,713 | -2.41% |
| 2026-02-26 | 44.29 | 47.55 | 43.89 | 46.42 | 46.25 | qfq | 21,446,805 | 982,798,890 | 3.78% |
| 2026-02-25 | 43.04 | 44.80 | 42.80 | 44.73 | 44.57 | qfq | 15,014,306 | 663,418,407 | 3.93% |
| 2026-02-24 | 42.70 | 43.90 | 41.33 | 43.04 | 42.88 | qfq | 11,142,501 | 475,262,920 | 0.09% |
| 2026-02-13 | 44.98 | 45.67 | 42.45 | 43.00 | 42.84 | qfq | 22,119,920 | 976,128,946 | -3.26% |
| 2026-02-12 | 44.45 | 44.45 | 44.45 | 44.45 | 44.29 | qfq | 9,245,590 | 410,966,476 | 10.00% |
| 2026-02-11 | 40.49 | 41.18 | 40.32 | 40.41 | 40.26 | qfq | 2,263,791 | 91,863,143 | -0.52% |
| 2026-02-10 | 40.13 | 41.62 | 40.13 | 40.62 | 40.47 | qfq | 3,554,613 | 145,553,413 | -0.32% |
| 2026-02-09 | 40.45 | 41.00 | 40.08 | 40.75 | 40.60 | qfq | 2,981,301 | 121,334,698 | 1.75% |
| 2026-02-06 | 39.50 | 40.59 | 39.35 | 40.05 | 39.90 | qfq | 3,109,784 | 125,070,288 | 0.98% |
| 2026-02-05 | 40.07 | 40.73 | 39.53 | 39.66 | 39.51 | qfq | 3,074,374 | 122,487,791 | -2.15% |
| 2026-02-04 | 40.40 | 40.88 | 40.02 | 40.53 | 40.38 | qfq | 2,646,783 | 106,945,555 | -0.88% |
| 2026-02-03 | 39.70 | 40.95 | 39.57 | 40.89 | 40.74 | qfq | 4,475,996 | 180,561,942 | 3.00% |
| 2026-02-02 | 40.33 | 40.80 | 39.59 | 39.70 | 39.55 | qfq | 2,878,412 | 115,797,041 | -2.07% |
| 2026-01-30 | 39.96 | 40.86 | 39.79 | 40.54 | 40.39 | qfq | 3,865,935 | 156,111,973 | 1.15% |
| 2026-01-29 | 41.77 | 41.79 | 40.06 | 40.08 | 39.93 | qfq | 6,745,536 | 274,188,810 | -5.23% |
| 2026-01-28 | 41.01 | 42.51 | 40.60 | 42.29 | 42.13 | qfq | 8,205,340 | 343,003,430 | 2.97% |
| 2026-01-27 | 41.00 | 41.50 | 39.55 | 41.07 | 40.92 | qfq | 5,370,188 | 217,522,304 | -1.16% |
| 2026-01-26 | 42.30 | 42.66 | 41.28 | 41.55 | 41.40 | qfq | 4,512,100 | 188,994,199 | -1.05% |
| 2026-01-23 | 42.50 | 42.50 | 41.63 | 41.99 | 41.84 | qfq | 4,563,965 | 191,045,058 | -0.62% |
| 2026-01-22 | 42.68 | 42.70 | 41.69 | 42.25 | 42.09 | qfq | 4,697,311 | 197,523,767 | -0.33% |
| 2026-01-21 | 41.00 | 42.69 | 40.51 | 42.39 | 42.23 | qfq | 5,543,509 | 232,813,855 | 2.14% |
| 2026-01-20 | 43.67 | 43.67 | 41.31 | 41.50 | 41.35 | qfq | 6,947,322 | 292,907,735 | -4.99% |
| 2026-01-19 | 43.30 | 44.36 | 43.10 | 43.68 | 43.52 | qfq | 6,191,518 | 271,166,623 | 0.97% |
| 2026-01-16 | 43.55 | 43.66 | 42.90 | 43.26 | 43.10 | qfq | 5,306,596 | 229,412,941 | 0.37% |
| 2026-01-15 | 42.30 | 43.55 | 42.20 | 43.10 | 42.94 | qfq | 6,174,871 | 265,653,438 | 0.58% |
| 2026-01-14 | 41.85 | 43.50 | 41.77 | 42.85 | 42.69 | qfq | 9,787,572 | 417,462,289 | 1.52% |
| 2026-01-13 | 43.65 | 44.69 | 42.19 | 42.21 | 42.05 | qfq | 12,380,272 | 535,540,444 | -3.81% |
| 2026-01-12 | 45.84 | 45.99 | 43.81 | 43.88 | 43.72 | qfq | 18,215,303 | 808,884,000 | -4.28% |
| 2026-01-09 | 45.60 | 46.98 | 44.61 | 45.84 | 45.67 | qfq | 13,135,921 | 604,895,845 | -2.30% |
| 2026-01-08 | 47.65 | 48.98 | 46.65 | 46.92 | 46.75 | qfq | 17,819,771 | 851,352,511 | -0.36% |
| 2026-01-07 | 44.70 | 47.20 | 44.50 | 47.09 | 46.92 | qfq | 16,918,818 | 783,137,717 | 4.81% |
| 2026-01-06 | 45.65 | 45.96 | 44.50 | 44.93 | 44.76 | qfq | 11,352,915 | 511,068,843 | -1.58% |
| 2026-01-05 | 45.28 | 45.69 | 44.53 | 45.65 | 45.48 | qfq | 9,995,109 | 452,975,078 | 2.84% |
| 2025-12-31 | 46.79 | 46.79 | 44.21 | 44.39 | 44.23 | qfq | 14,529,237 | 658,586,716 | -6.27% |
| 2025-12-30 | 45.50 | 47.99 | 44.75 | 47.36 | 47.19 | qfq | 16,609,981 | 780,334,040 | 2.51% |
| 2025-12-29 | 46.52 | 47.65 | 45.90 | 46.20 | 46.03 | qfq | 12,543,529 | 587,478,319 | -1.91% |
| 2025-12-26 | 48.55 | 48.58 | 46.38 | 47.10 | 46.93 | qfq | 21,177,422 | 1,001,286,171 | -4.52% |
| 2025-12-25 | 47.30 | 49.49 | 45.78 | 49.33 | 49.15 | qfq | 23,693,721 | 1,138,986,224 | 2.03% |
| 2025-12-24 | 48.06 | 51.00 | 48.06 | 48.35 | 48.17 | qfq | 24,424,154 | 1,199,806,494 | -2.72% |
| 2025-12-23 | 46.50 | 52.86 | 46.05 | 49.70 | 49.52 | qfq | 32,532,545 | 1,595,018,514 | 3.43% |
| 2025-12-22 | 47.00 | 49.59 | 44.72 | 48.05 | 47.87 | qfq | 32,024,799 | 1,497,308,600 | 1.61% |
| 2025-12-19 | 42.20 | 47.29 | 42.20 | 47.29 | 47.12 | qfq | 24,120,326 | 1,092,828,505 | 10.00% |
| 2025-12-18 | 42.14 | 44.21 | 42.00 | 42.99 | 42.83 | qfq | 32,912,528 | 1,421,310,231 | 2.85% |
| 2025-12-17 | 38.20 | 41.80 | 38.20 | 41.80 | 41.65 | qfq | 19,596,786 | 789,722,693 | 10.00% |
| 2025-12-16 | 37.94 | 38.98 | 36.52 | 38.00 | 37.86 | qfq | 10,631,056 | 400,144,612 | -0.39% |
| 2025-12-15 | 36.85 | 39.80 | 36.85 | 38.15 | 38.01 | qfq | 11,132,917 | 427,395,215 | 2.80% |
| 2025-12-12 | 37.32 | 37.73 | 36.11 | 37.11 | 36.97 | qfq | 5,857,427 | 216,388,716 | 0.03% |
| 2025-12-11 | 38.47 | 38.48 | 37.03 | 37.10 | 36.96 | qfq | 7,427,311 | 278,907,220 | -3.59% |
| 2025-12-10 | 37.59 | 39.88 | 37.34 | 38.48 | 38.34 | qfq | 13,814,792 | 534,952,340 | 2.26% |
| 2025-12-09 | 37.45 | 38.28 | 37.34 | 37.63 | 37.49 | qfq | 6,113,100 | 230,779,387 | 0.13% |
| 2025-12-08 | 36.10 | 38.40 | 35.95 | 37.58 | 37.44 | qfq | 7,995,585 | 300,968,926 | 4.22% |
| 2025-12-05 | 35.45 | 36.08 | 35.03 | 36.06 | 35.93 | qfq | 2,383,810 | 85,090,935 | 1.81% |
| 2025-12-04 | 35.91 | 36.37 | 35.30 | 35.42 | 35.29 | qfq | 2,999,673 | 106,646,868 | -1.77% |
| 2025-12-03 | 36.65 | 36.82 | 35.81 | 36.06 | 35.93 | qfq | 2,362,686 | 85,556,729 | -1.61% |
| 2025-12-02 | 36.63 | 37.15 | 36.00 | 36.65 | 36.52 | qfq | 2,890,097 | 105,663,642 | 0.03% |
| 2025-12-01 | 36.85 | 37.00 | 36.53 | 36.64 | 36.51 | qfq | 2,730,704 | 100,242,688 | -0.76% |
| 2025-11-28 | 36.20 | 37.19 | 35.96 | 36.92 | 36.78 | qfq | 2,836,748 | 103,794,242 | 1.76% |
| 2025-11-27 | 36.29 | 36.99 | 36.19 | 36.28 | 36.15 | qfq | 2,628,500 | 96,095,937 | 0.08% |
| 2025-11-26 | 36.08 | 36.72 | 35.88 | 36.25 | 36.12 | qfq | 2,782,283 | 101,250,531 | -0.17% |
| 2025-11-25 | 36.45 | 37.19 | 36.20 | 36.31 | 36.18 | qfq | 3,615,200 | 132,572,043 | 0.72% |
| 2025-11-24 | 35.30 | 36.46 | 35.27 | 36.05 | 35.92 | qfq | 3,662,797 | 131,156,569 | 2.18% |
| 2025-11-21 | 36.56 | 36.96 | 35.14 | 35.28 | 35.15 | qfq | 4,615,952 | 165,165,382 | -4.70% |
| 2025-11-20 | 37.75 | 38.20 | 36.72 | 37.02 | 36.88 | qfq | 3,654,444 | 135,570,830 | -0.88% |
| 2025-11-19 | 38.06 | 38.69 | 37.23 | 37.35 | 37.21 | qfq | 3,834,527 | 144,204,890 | -2.94% |
| 2025-11-18 | 39.00 | 39.27 | 38.22 | 38.48 | 38.34 | qfq | 3,863,782 | 149,269,623 | -1.31% |
| 2025-11-17 | 38.67 | 39.56 | 38.30 | 38.99 | 38.85 | qfq | 3,522,071 | 137,501,890 | 0.85% |
| 2025-11-14 | 38.51 | 39.50 | 38.13 | 38.66 | 38.52 | qfq | 4,384,517 | 170,555,399 | -1.07% |
| 2025-11-13 | 37.77 | 39.90 | 37.55 | 39.08 | 38.94 | qfq | 6,936,160 | 269,512,793 | 3.44% |
| 2025-11-12 | 38.51 | 38.67 | 37.57 | 37.78 | 37.64 | qfq | 4,368,251 | 166,007,640 | -2.58% |
| 2025-11-11 | 39.08 | 39.31 | 38.45 | 38.78 | 38.64 | qfq | 4,221,887 | 163,925,519 | -0.84% |
| 2025-11-10 | 40.10 | 40.57 | 38.51 | 39.11 | 38.97 | qfq | 7,030,605 | 275,354,643 | -2.81% |
| 2025-11-07 | 41.01 | 41.20 | 40.10 | 40.24 | 40.09 | qfq | 4,223,277 | 170,961,664 | -2.97% |
| 2025-11-06 | 40.76 | 41.79 | 39.98 | 41.47 | 41.32 | qfq | 5,409,572 | 220,841,127 | 2.24% |
| 2025-11-05 | 40.40 | 40.75 | 40.06 | 40.56 | 40.41 | qfq | 3,729,537 | 150,765,073 | -0.56% |
| 2025-11-04 | 42.08 | 42.28 | 40.15 | 40.79 | 40.64 | qfq | 5,349,398 | 218,492,300 | -3.11% |
| 2025-11-03 | 41.17 | 42.21 | 41.17 | 42.10 | 41.95 | qfq | 4,824,342 | 201,871,566 | -0.05% |
| 2025-10-31 | 41.00 | 43.47 | 41.00 | 42.12 | 41.97 | qfq | 7,756,344 | 328,581,825 | 1.49% |
| 2025-10-30 | 42.55 | 44.96 | 41.50 | 41.50 | 41.35 | qfq | 9,877,938 | 420,759,164 | -2.70% |
| 2025-10-29 | 42.57 | 43.61 | 42.17 | 42.65 | 42.49 | qfq | 7,199,835 | 307,627,318 | 1.14% |
| 2025-10-28 | 42.79 | 43.19 | 41.77 | 42.17 | 42.01 | qfq | 5,958,652 | 252,048,162 | -0.71% |
| 2025-10-27 | 41.90 | 43.20 | 41.50 | 42.47 | 42.31 | qfq | 8,029,842 | 339,329,158 | 3.16% |
| 2025-10-24 | 40.66 | 41.20 | 40.43 | 41.17 | 41.02 | qfq | 4,538,393 | 185,656,704 | 1.91% |
| 2025-10-23 | 41.79 | 41.79 | 39.80 | 40.40 | 40.25 | qfq | 5,386,131 | 217,524,491 | -3.26% |
| 2025-10-22 | 41.82 | 42.38 | 41.38 | 41.76 | 41.61 | qfq | 3,802,539 | 159,065,118 | -0.85% |
| 2025-10-21 | 41.70 | 42.47 | 41.05 | 42.12 | 41.97 | qfq | 5,016,345 | 209,632,234 | 1.67% |
| 2025-10-20 | 42.10 | 42.27 | 40.95 | 41.43 | 41.28 | qfq | 5,079,575 | 211,422,068 | -0.26% |
| 2025-10-17 | 43.15 | 43.51 | 41.47 | 41.54 | 41.39 | qfq | 6,158,323 | 259,482,648 | -3.75% |
| 2025-10-16 | 43.77 | 44.25 | 43.09 | 43.16 | 43.00 | qfq | 4,935,126 | 214,760,643 | -2.18% |
| 2025-10-15 | 43.44 | 44.27 | 42.19 | 44.12 | 43.96 | qfq | 5,370,846 | 232,902,081 | 0.55% |
| 2025-10-14 | 45.00 | 46.07 | 43.50 | 43.88 | 43.22 | qfq | 7,346,543 | 326,424,245 | -2.49% |
| 2025-10-13 | 43.00 | 45.63 | 42.51 | 45.00 | 44.32 | qfq | 7,551,948 | 334,683,019 | -1.42% |
| 2025-10-10 | 46.30 | 47.18 | 45.62 | 45.65 | 44.96 | qfq | 7,443,159 | 344,421,282 | -2.35% |
| 2025-10-09 | 47.50 | 48.22 | 46.60 | 46.75 | 46.05 | qfq | 8,293,289 | 391,896,173 | -1.56% |
| 2025-09-30 | 48.94 | 48.99 | 47.30 | 47.49 | 46.78 | qfq | 8,901,970 | 426,247,593 | -1.92% |
| 2025-09-29 | 46.97 | 48.85 | 46.30 | 48.42 | 47.69 | qfq | 9,498,231 | 456,094,014 | 2.30% |
| 2025-09-26 | 52.07 | 52.07 | 47.33 | 47.33 | 46.62 | qfq | 18,919,363 | 927,036,583 | -10.00% |
| 2025-09-25 | 52.75 | 54.75 | 52.15 | 52.59 | 51.80 | qfq | 15,624,517 | 832,281,568 | -1.30% |
| 2025-09-24 | 53.31 | 53.83 | 51.44 | 53.28 | 52.48 | qfq | 18,261,742 | 959,800,992 | -3.88% |
| 2025-09-23 | 52.78 | 56.00 | 51.01 | 55.43 | 54.60 | qfq | 25,336,654 | 1,370,958,038 | 5.08% |
| 2025-09-22 | 51.77 | 54.76 | 50.00 | 52.75 | 51.96 | qfq | 21,181,416 | 1,123,169,178 | 1.87% |
| 2025-09-19 | 57.12 | 58.60 | 51.78 | 51.78 | 51.00 | qfq | 31,743,955 | 1,761,997,540 | -5.46% |
| 2025-09-18 | 49.00 | 54.77 | 48.48 | 54.77 | 53.95 | qfq | 29,088,868 | 1,577,777,040 | 10.00% |
| 2025-09-17 | 51.49 | 52.50 | 49.76 | 49.79 | 49.04 | qfq | 19,715,790 | 999,919,975 | -4.32% |
| 2025-09-16 | 49.73 | 54.44 | 49.73 | 52.04 | 51.26 | qfq | 23,061,531 | 1,214,274,867 | 4.65% |
| 2025-09-15 | 49.30 | 50.55 | 46.82 | 49.73 | 48.98 | qfq | 18,873,106 | 914,734,544 | -1.91% |
| 2025-09-12 | 50.98 | 53.49 | 49.10 | 50.70 | 49.94 | qfq | 21,847,282 | 1,122,850,681 | -1.61% |
| 2025-09-11 | 48.40 | 53.60 | 47.41 | 51.53 | 50.76 | qfq | 25,161,633 | 1,280,982,041 | 5.62% |
| 2025-09-10 | 46.90 | 49.15 | 46.50 | 48.79 | 48.06 | qfq | 17,862,448 | 861,139,213 | 5.67% |
| 2025-09-09 | 45.50 | 47.98 | 44.80 | 46.17 | 45.48 | qfq | 13,902,419 | 648,213,288 | 0.44% |
| 2025-09-08 | 46.50 | 47.84 | 45.66 | 45.97 | 45.28 | qfq | 13,935,208 | 647,885,434 | -3.65% |
| 2025-09-05 | 49.80 | 50.13 | 45.16 | 47.71 | 46.99 | qfq | 19,935,019 | 941,936,828 | -4.85% |
| 2025-09-04 | 49.00 | 51.02 | 47.49 | 50.14 | 49.39 | qfq | 16,372,738 | 811,003,090 | 0.48% |
| 2025-09-03 | 47.52 | 50.97 | 46.50 | 49.90 | 49.15 | qfq | 16,942,648 | 835,084,836 | 4.07% |
| 2025-09-02 | 52.07 | 53.20 | 47.61 | 47.95 | 47.23 | qfq | 17,747,556 | 873,208,520 | -9.36% |
| 2025-09-01 | 51.63 | 53.72 | 50.52 | 52.90 | 52.10 | qfq | 17,355,876 | 905,083,100 | -3.04% |
| 2025-08-29 | 58.56 | 59.61 | 53.78 | 54.56 | 53.74 | qfq | 25,385,534 | 1,424,026,503 | -8.70% |
| 2025-08-28 | 54.36 | 62.98 | 54.36 | 59.76 | 58.86 | qfq | 29,819,495 | 1,752,812,447 | 4.37% |
| 2025-08-27 | 52.17 | 57.26 | 48.20 | 57.26 | 56.40 | qfq | 31,093,742 | 1,630,686,254 | 10.01% |
| 2025-08-26 | 49.69 | 54.63 | 49.69 | 52.05 | 51.27 | qfq | 24,559,662 | 1,283,521,888 | 4.81% |
| 2025-08-25 | 50.00 | 52.50 | 47.90 | 49.66 | 48.91 | qfq | 22,768,988 | 1,144,253,283 | -0.88% |
| 2025-08-22 | 50.08 | 54.57 | 47.73 | 50.10 | 49.35 | qfq | 26,122,305 | 1,321,963,656 | -1.76% |
| 2025-08-21 | 46.97 | 52.88 | 43.99 | 51.00 | 50.23 | qfq | 32,422,075 | 1,585,918,375 | 5.85% |
| 2025-08-20 | 46.71 | 50.66 | 46.71 | 48.18 | 47.46 | qfq | 25,024,409 | 1,219,152,858 | 3.24% |
| 2025-08-19 | 49.00 | 49.77 | 46.67 | 46.67 | 45.97 | qfq | 27,281,429 | 1,302,745,580 | -9.99% |
| 2025-08-18 | 51.50 | 51.85 | 48.00 | 51.85 | 51.07 | qfq | 32,218,079 | 1,618,215,134 | 9.99% |
| 2025-08-15 | 44.90 | 47.14 | 44.47 | 47.14 | 46.43 | qfq | 20,807,344 | 966,537,172 | 10.01% |
| 2025-08-14 | 42.85 | 42.85 | 42.85 | 42.85 | 42.21 | qfq | 3,044,662 | 130,463,767 | 10.01% |
| 2025-08-13 | 38.95 | 38.95 | 38.95 | 38.95 | 38.36 | qfq | 1,848,269 | 71,990,078 | 10.00% |
| 2025-08-12 | 34.00 | 35.41 | 34.00 | 35.41 | 34.88 | qfq | 6,148,622 | 216,528,800 | 10.00% |
| 2025-08-11 | 29.00 | 32.19 | 28.82 | 32.19 | 31.71 | qfq | 12,486,108 | 379,116,391 | 10.01% |
| 2025-08-08 | 27.99 | 30.58 | 27.02 | 29.26 | 28.82 | qfq | 12,364,278 | 356,267,447 | 1.60% |
| 2025-08-07 | 28.12 | 29.59 | 27.52 | 28.80 | 28.37 | qfq | 13,109,212 | 375,132,012 | 4.50% |
| 2025-08-06 | 27.74 | 29.70 | 27.31 | 27.56 | 27.15 | qfq | 11,311,229 | 319,886,945 | -1.68% |
| 2025-08-05 | 26.74 | 28.19 | 26.74 | 28.03 | 27.61 | qfq | 10,831,136 | 298,488,159 | 4.28% |
| 2025-08-04 | 25.99 | 27.20 | 25.58 | 26.88 | 26.48 | qfq | 11,279,724 | 299,966,920 | 1.82% |
| 2025-08-01 | 27.15 | 28.74 | 25.78 | 26.40 | 26.00 | qfq | 17,340,247 | 467,349,486 | 1.03% |
| 2025-07-31 | 23.61 | 26.13 | 23.55 | 26.13 | 25.74 | qfq | 9,985,240 | 250,247,722 | 10.02% |
| 2025-07-30 | 23.41 | 24.45 | 23.41 | 23.75 | 23.39 | qfq | 4,171,900 | 99,905,142 | 0.98% |
| 2025-07-29 | 23.90 | 24.20 | 23.38 | 23.52 | 23.17 | qfq | 1,659,200 | 39,358,773 | -0.42% |
| 2025-07-28 | 23.51 | 23.71 | 23.30 | 23.62 | 23.26 | qfq | 1,354,080 | 31,842,966 | 0.47% |
| 2025-07-25 | 23.75 | 23.75 | 23.43 | 23.51 | 23.16 | qfq | 1,524,700 | 35,863,899 | -1.22% |
| 2025-07-24 | 23.57 | 23.84 | 23.45 | 23.80 | 23.44 | qfq | 2,084,650 | 49,250,349 | 0.80% |
| 2025-07-23 | 23.88 | 23.90 | 23.55 | 23.61 | 23.26 | qfq | 1,501,500 | 35,590,545 | -0.80% |
| 2025-07-22 | 23.60 | 23.80 | 23.50 | 23.80 | 23.44 | qfq | 1,882,100 | 44,492,359 | 0.51% |
| 2025-07-21 | 23.35 | 23.81 | 23.34 | 23.68 | 23.32 | qfq | 2,566,988 | 60,581,694 | 2.16% |
| 2025-07-18 | 23.50 | 23.62 | 23.11 | 23.18 | 22.83 | qfq | 1,401,000 | 32,557,156 | -0.98% |
| 2025-07-17 | 23.13 | 23.55 | 23.10 | 23.41 | 23.06 | qfq | 2,344,492 | 54,702,265 | 1.04% |
| 2025-07-16 | 23.26 | 23.26 | 22.95 | 23.17 | 22.82 | qfq | 1,500,700 | 34,667,273 | -0.39% |
| 2025-07-15 | 23.00 | 23.33 | 22.78 | 23.26 | 22.91 | qfq | 3,029,800 | 70,055,304 | 1.53% |
| 2025-07-14 | 22.73 | 23.08 | 22.52 | 22.91 | 22.57 | qfq | 1,836,000 | 42,060,670 | 1.33% |
| 2025-07-11 | 22.66 | 22.68 | 22.41 | 22.61 | 22.27 | qfq | 1,016,625 | 22,927,588 | -0.09% |
| 2025-07-10 | 22.40 | 22.70 | 22.40 | 22.63 | 22.29 | qfq | 951,400 | 21,482,019 | 0.58% |
| 2025-07-09 | 23.20 | 23.20 | 22.46 | 22.50 | 22.16 | qfq | 1,506,596 | 34,198,023 | -1.70% |
| 2025-07-08 | 22.33 | 22.95 | 22.18 | 22.89 | 22.55 | qfq | 2,295,500 | 52,132,926 | 2.51% |
| 2025-07-07 | 22.30 | 22.37 | 22.15 | 22.33 | 21.99 | qfq | 873,800 | 19,437,468 | -0.13% |
| 2025-07-04 | 22.55 | 22.62 | 22.30 | 22.36 | 22.02 | qfq | 1,400,200 | 31,389,005 | -0.84% |
| 2025-07-03 | 22.64 | 22.77 | 22.38 | 22.55 | 22.21 | qfq | 1,061,400 | 23,900,373 | -0.27% |
| 2025-07-02 | 22.43 | 23.10 | 22.32 | 22.61 | 22.27 | qfq | 1,855,900 | 42,042,649 | 0.40% |
| 2025-07-01 | 22.71 | 22.85 | 22.42 | 22.52 | 22.18 | qfq | 1,456,328 | 32,868,889 | -1.14% |
| 2025-06-30 | 22.85 | 23.14 | 22.60 | 22.78 | 22.44 | qfq | 2,423,928 | 55,398,203 | 1.06% |
| 2025-06-27 | 21.97 | 22.79 | 21.95 | 22.54 | 22.20 | qfq | 3,115,929 | 69,700,605 | 2.50% |
| 2025-06-26 | 22.39 | 22.40 | 21.90 | 21.99 | 21.66 | qfq | 2,423,900 | 53,557,862 | -2.05% |
| 2025-06-25 | 22.09 | 22.68 | 22.08 | 22.45 | 22.11 | qfq | 1,738,400 | 38,935,679 | 1.54% |
| 2025-06-24 | 21.77 | 22.12 | 21.77 | 22.11 | 21.78 | qfq | 1,412,500 | 31,094,682 | 1.70% |
| 2025-06-23 | 21.51 | 21.76 | 21.43 | 21.74 | 21.41 | qfq | 1,242,400 | 26,873,828 | -0.18% |
| 2025-06-20 | 21.68 | 22.37 | 21.41 | 21.78 | 21.45 | qfq | 2,241,700 | 49,102,719 | 1.73% |
| 2025-06-19 | 21.78 | 21.96 | 21.34 | 21.41 | 21.09 | qfq | 1,162,300 | 25,154,865 | -1.25% |
| 2025-06-18 | 21.68 | 21.90 | 21.41 | 21.68 | 21.35 | qfq | 617,928 | 13,321,331 | 0.05% |
| 2025-06-17 | 21.78 | 21.82 | 21.56 | 21.67 | 21.34 | qfq | 808,800 | 17,534,232 | -0.05% |
| 2025-06-16 | 21.60 | 22.00 | 21.49 | 21.68 | 21.35 | qfq | 840,000 | 18,316,062 | -0.64% |
| 2025-06-13 | 22.09 | 22.27 | 21.63 | 21.82 | 21.30 | qfq | 1,440,684 | 31,448,631 | -2.02% |
| 2025-06-12 | 22.30 | 22.43 | 22.08 | 22.27 | 21.73 | qfq | 1,183,428 | 26,310,117 | -0.54% |
| 2025-06-11 | 22.44 | 22.69 | 22.18 | 22.39 | 21.85 | qfq | 1,468,600 | 33,017,520 | -0.04% |
| 2025-06-10 | 22.90 | 22.90 | 22.01 | 22.40 | 21.86 | qfq | 1,750,628 | 39,304,192 | -2.27% |
| 2025-06-09 | 23.14 | 23.35 | 22.71 | 22.92 | 22.37 | qfq | 1,484,300 | 34,174,492 | 0.26% |
| 2025-06-06 | 22.55 | 22.87 | 22.41 | 22.86 | 22.31 | qfq | 1,242,867 | 28,205,827 | 1.42% |
| 2025-06-05 | 22.77 | 22.97 | 22.48 | 22.54 | 22.00 | qfq | 1,970,700 | 44,714,774 | -0.57% |
| 2025-06-04 | 22.85 | 23.44 | 22.65 | 22.67 | 22.12 | qfq | 1,507,200 | 34,464,852 | -0.40% |
| 2025-06-03 | 22.60 | 22.88 | 22.41 | 22.76 | 22.21 | qfq | 1,034,528 | 23,505,440 | 0.71% |
| 2025-05-30 | 23.27 | 23.27 | 22.52 | 22.60 | 22.06 | qfq | 1,754,800 | 39,961,199 | -3.09% |
| 2025-05-29 | 23.15 | 23.45 | 23.05 | 23.32 | 22.76 | qfq | 1,731,700 | 40,346,015 | 0.69% |
| 2025-05-28 | 23.05 | 23.28 | 22.84 | 23.16 | 22.60 | qfq | 1,411,200 | 32,498,070 | 0.48% |
| 2025-05-27 | 23.11 | 23.25 | 22.81 | 23.05 | 22.50 | qfq | 1,477,320 | 34,004,515 | -0.82% |
| 2025-05-26 | 23.16 | 23.26 | 22.86 | 23.24 | 22.68 | qfq | 1,698,400 | 39,202,604 | 0.35% |
| 2025-05-23 | 23.36 | 23.77 | 23.09 | 23.16 | 22.60 | qfq | 2,645,890 | 61,909,401 | -1.28% |
| 2025-05-22 | 24.50 | 25.24 | 23.30 | 23.46 | 22.90 | qfq | 4,352,778 | 104,701,929 | -4.28% |
| 2025-05-21 | 24.52 | 24.86 | 24.20 | 24.51 | 23.92 | qfq | 3,108,950 | 76,115,634 | -1.13% |
| 2025-05-20 | 24.00 | 25.09 | 23.81 | 24.79 | 24.19 | qfq | 5,751,050 | 141,145,609 | 2.86% |
| 2025-05-19 | 23.80 | 24.17 | 23.37 | 24.10 | 23.52 | qfq | 3,410,300 | 81,161,066 | -0.50% |
| 2025-05-16 | 23.05 | 24.38 | 23.05 | 24.22 | 23.64 | qfq | 6,064,052 | 145,045,908 | 3.59% |
| 2025-05-15 | 23.20 | 24.10 | 22.97 | 23.38 | 22.82 | qfq | 5,486,000 | 129,147,545 | 0.26% |
| 2025-05-14 | 22.99 | 23.41 | 22.60 | 23.32 | 22.76 | qfq | 4,090,657 | 94,219,940 | 1.52% |
| 2025-05-13 | 23.12 | 23.19 | 22.85 | 22.97 | 22.42 | qfq | 2,507,646 | 57,658,483 | -0.13% |
| 2025-05-12 | 23.19 | 23.20 | 22.78 | 23.00 | 22.45 | qfq | 2,887,128 | 66,253,034 | -0.86% |
| 2025-05-09 | 23.67 | 23.74 | 22.73 | 23.20 | 22.64 | qfq | 3,793,727 | 87,573,834 | -2.48% |
| 2025-05-08 | 23.51 | 24.10 | 23.00 | 23.79 | 23.22 | qfq | 7,310,277 | 171,230,875 | 0.93% |
| 2025-05-07 | 21.60 | 23.57 | 21.60 | 23.57 | 23.00 | qfq | 5,468,127 | 126,131,057 | 9.99% |
| 2025-05-06 | 20.92 | 21.45 | 20.92 | 21.43 | 20.91 | qfq | 1,525,428 | 32,480,794 | 2.39% |
| 2025-04-30 | 20.81 | 21.05 | 20.80 | 20.93 | 20.43 | qfq | 1,025,500 | 21,498,381 | 0.72% |
| 2025-04-29 | 20.16 | 20.96 | 20.16 | 20.78 | 20.28 | qfq | 1,345,500 | 27,863,278 | 2.06% |
| 2025-04-28 | 20.01 | 20.55 | 20.01 | 20.36 | 19.87 | qfq | 2,221,028 | 45,095,242 | -3.37% |
| 2025-04-25 | 20.68 | 21.07 | 20.52 | 21.07 | 20.56 | qfq | 1,627,810 | 33,936,693 | 1.94% |
| 2025-04-24 | 20.86 | 21.01 | 20.47 | 20.67 | 20.17 | qfq | 1,318,010 | 27,280,082 | -0.72% |
| 2025-04-23 | 20.43 | 20.85 | 20.41 | 20.82 | 20.32 | qfq | 1,873,000 | 38,762,437 | 2.46% |
| 2025-04-22 | 20.28 | 20.54 | 20.09 | 20.32 | 19.83 | qfq | 1,347,400 | 27,388,125 | 0.30% |
| 2025-04-21 | 19.95 | 20.65 | 19.95 | 20.26 | 19.77 | qfq | 1,494,500 | 30,355,804 | 1.55% |
| 2025-04-18 | 19.99 | 20.15 | 19.71 | 19.95 | 19.47 | qfq | 1,021,400 | 20,302,304 | 0.05% |
| 2025-04-17 | 19.71 | 20.12 | 19.71 | 19.94 | 19.46 | qfq | 1,154,143 | 23,086,578 | 0.76% |
| 2025-04-16 | 20.39 | 20.39 | 19.50 | 19.79 | 19.31 | qfq | 1,282,000 | 25,423,151 | -2.75% |
| 2025-04-15 | 20.34 | 20.40 | 20.00 | 20.35 | 19.86 | qfq | 1,162,728 | 23,468,829 | 0.05% |
| 2025-04-14 | 20.19 | 20.52 | 20.17 | 20.34 | 19.85 | qfq | 1,568,200 | 31,884,938 | 1.40% |
| 2025-04-11 | 19.99 | 20.49 | 19.88 | 20.06 | 19.58 | qfq | 1,595,200 | 32,137,934 | 0.00% |
| 2025-04-10 | 19.91 | 20.29 | 19.80 | 20.06 | 19.58 | qfq | 3,167,371 | 63,554,308 | 3.24% |
| 2025-04-09 | 19.20 | 19.56 | 18.17 | 19.43 | 18.96 | qfq | 3,009,487 | 57,279,054 | -0.77% |
| 2025-04-08 | 19.20 | 19.92 | 19.11 | 19.58 | 19.11 | qfq | 2,884,100 | 56,109,036 | -1.76% |
| 2025-04-07 | 20.87 | 20.87 | 19.93 | 19.93 | 19.45 | qfq | 2,546,700 | 50,996,267 | -9.98% |
| 2025-04-03 | 23.30 | 23.49 | 22.07 | 22.14 | 21.61 | qfq | 3,846,488 | 86,574,669 | -4.57% |
| 2025-04-02 | 23.08 | 23.99 | 23.08 | 23.20 | 22.64 | qfq | 3,259,102 | 76,411,327 | 2.20% |
| 2025-04-01 | 23.17 | 23.44 | 22.66 | 22.70 | 22.15 | qfq | 2,702,910 | 61,724,789 | -2.03% |
| 2025-03-31 | 23.00 | 23.31 | 22.70 | 23.17 | 22.61 | qfq | 2,140,200 | 49,213,512 | -0.60% |
| 2025-03-28 | 23.65 | 23.99 | 23.30 | 23.31 | 22.75 | qfq | 2,514,843 | 59,202,055 | -2.18% |
| 2025-03-27 | 24.58 | 24.63 | 23.78 | 23.83 | 23.26 | qfq | 2,298,943 | 55,409,034 | -2.85% |
| 2025-03-26 | 24.05 | 24.65 | 23.50 | 24.53 | 23.94 | qfq | 2,977,327 | 72,591,358 | 1.95% |
| 2025-03-25 | 24.30 | 24.55 | 23.55 | 24.06 | 23.48 | qfq | 3,744,696 | 89,826,548 | -1.31% |
| 2025-03-24 | 25.05 | 25.39 | 24.00 | 24.38 | 23.79 | qfq | 4,740,007 | 115,314,160 | -4.02% |
| 2025-03-21 | 25.13 | 25.96 | 24.81 | 25.40 | 24.79 | qfq | 6,129,782 | 155,100,147 | 0.71% |
| 2025-03-20 | 26.16 | 26.20 | 25.20 | 25.22 | 24.61 | qfq | 6,235,676 | 158,638,095 | -3.59% |
| 2025-03-19 | 25.58 | 27.00 | 25.38 | 26.16 | 25.53 | qfq | 13,606,987 | 354,510,125 | 2.27% |
| 2025-03-18 | 23.86 | 25.58 | 23.85 | 25.58 | 24.96 | qfq | 9,853,900 | 250,308,142 | 10.02% |
| 2025-03-17 | 23.40 | 23.49 | 23.01 | 23.25 | 22.69 | qfq | 1,895,900 | 43,968,967 | -0.51% |
| 2025-03-14 | 23.68 | 23.68 | 22.82 | 23.37 | 22.81 | qfq | 2,744,040 | 63,804,708 | 0.00% |
| 2025-03-13 | 23.21 | 24.00 | 22.82 | 23.37 | 22.81 | qfq | 4,488,161 | 105,221,993 | -0.38% |
| 2025-03-12 | 23.00 | 23.90 | 22.82 | 23.46 | 22.90 | qfq | 4,124,190 | 95,982,541 | 3.17% |
| 2025-03-11 | 22.83 | 22.97 | 22.44 | 22.74 | 22.19 | qfq | 1,852,107 | 42,085,740 | -1.39% |
| 2025-03-10 | 22.72 | 23.29 | 22.56 | 23.06 | 22.51 | qfq | 3,123,547 | 71,730,687 | 1.01% |
| 2025-03-07 | 22.58 | 23.28 | 22.41 | 22.83 | 22.28 | qfq | 4,292,433 | 98,252,542 | -0.52% |
| 2025-03-06 | 22.00 | 23.45 | 21.84 | 22.95 | 22.40 | qfq | 7,139,955 | 163,325,828 | 4.37% |
| 2025-03-05 | 21.87 | 22.30 | 21.83 | 21.99 | 21.46 | qfq | 1,925,300 | 42,330,089 | 0.41% |
| 2025-03-04 | 21.43 | 22.25 | 21.21 | 21.90 | 21.37 | qfq | 3,166,361 | 69,055,110 | 1.20% |
| 2025-03-03 | 21.57 | 22.28 | 21.39 | 21.64 | 21.12 | qfq | 3,571,751 | 77,748,237 | -0.37% |
| 2025-02-28 | 22.65 | 23.38 | 21.58 | 21.72 | 21.20 | qfq | 5,676,508 | 126,277,537 | -3.21% |
| 2025-02-27 | 24.45 | 24.45 | 22.16 | 22.44 | 21.90 | qfq | 10,176,468 | 234,794,245 | -1.45% |
| 2025-02-26 | 20.76 | 22.77 | 20.76 | 22.77 | 22.22 | qfq | 6,890,593 | 152,748,287 | 10.00% |
| 2025-02-25 | 20.67 | 20.96 | 20.58 | 20.70 | 20.20 | qfq | 1,913,130 | 39,714,354 | -1.52% |
| 2025-02-24 | 20.60 | 21.20 | 20.50 | 21.02 | 20.51 | qfq | 5,045,335 | 104,930,296 | 2.99% |
| 2025-02-21 | 19.85 | 20.47 | 19.75 | 20.41 | 19.92 | qfq | 2,387,061 | 47,819,270 | 2.31% |
| 2025-02-20 | 20.30 | 20.30 | 19.85 | 19.95 | 19.47 | qfq | 1,261,000 | 25,260,021 | 0.35% |
| 2025-02-19 | 19.66 | 19.89 | 19.51 | 19.88 | 19.40 | qfq | 907,600 | 17,952,717 | 1.12% |
| 2025-02-18 | 19.90 | 20.00 | 19.51 | 19.66 | 19.19 | qfq | 829,000 | 16,407,844 | -1.16% |
| 2025-02-17 | 19.90 | 19.98 | 19.70 | 19.89 | 19.41 | qfq | 588,100 | 11,650,664 | 0.30% |
| 2025-02-14 | 19.81 | 19.97 | 19.66 | 19.83 | 19.35 | qfq | 824,800 | 16,358,427 | 0.00% |
| 2025-02-13 | 20.08 | 20.13 | 19.82 | 19.83 | 19.35 | qfq | 994,700 | 19,829,459 | -1.54% |
| 2025-02-12 | 20.11 | 20.29 | 19.95 | 20.14 | 19.66 | qfq | 1,063,605 | 21,429,739 | 0.35% |
| 2025-02-11 | 20.20 | 20.20 | 19.95 | 20.07 | 19.59 | qfq | 985,328 | 19,741,291 | -0.59% |
| 2025-02-10 | 20.40 | 20.64 | 19.99 | 20.19 | 19.70 | qfq | 1,946,644 | 39,376,269 | -1.42% |
| 2025-02-07 | 20.32 | 20.84 | 20.29 | 20.48 | 19.99 | qfq | 1,478,900 | 30,311,785 | 0.79% |
| 2025-02-06 | 20.40 | 20.63 | 20.13 | 20.32 | 19.83 | qfq | 1,259,140 | 25,585,000 | -0.39% |
| 2025-02-05 | 20.12 | 20.48 | 20.00 | 20.40 | 19.91 | qfq | 1,119,000 | 22,616,800 | 1.34% |
| 2025-01-27 | 20.50 | 20.60 | 19.88 | 20.13 | 19.65 | qfq | 1,135,900 | 22,884,994 | -1.80% |
| 2025-01-24 | 20.58 | 20.64 | 20.23 | 20.50 | 20.01 | qfq | 1,036,200 | 21,173,820 | -0.39% |
| 2025-01-23 | 20.10 | 20.96 | 19.90 | 20.58 | 20.08 | qfq | 1,863,830 | 38,320,426 | 3.57% |
| 2025-01-22 | 19.92 | 20.15 | 19.80 | 19.87 | 19.39 | qfq | 592,860 | 11,823,503 | -0.65% |
| 2025-01-21 | 20.50 | 20.60 | 19.97 | 20.00 | 19.52 | qfq | 880,700 | 17,766,760 | -1.77% |
| 2025-01-20 | 20.33 | 20.50 | 20.17 | 20.36 | 19.87 | qfq | 602,048 | 12,261,669 | 0.30% |
| 2025-01-17 | 20.27 | 20.79 | 20.00 | 20.30 | 19.81 | qfq | 990,060 | 20,126,872 | 0.84% |
| 2025-01-16 | 19.65 | 20.30 | 19.62 | 20.13 | 19.65 | qfq | 1,160,800 | 23,126,571 | 2.39% |
| 2025-01-15 | 19.60 | 19.88 | 19.42 | 19.66 | 19.19 | qfq | 621,000 | 12,214,039 | 0.10% |
| 2025-01-14 | 19.26 | 19.65 | 19.10 | 19.64 | 19.17 | qfq | 859,057 | 16,670,906 | 2.77% |
| 2025-01-13 | 19.11 | 19.36 | 18.50 | 19.11 | 18.65 | qfq | 1,000,200 | 18,970,075 | -0.78% |
| 2025-01-10 | 19.57 | 19.77 | 19.21 | 19.26 | 18.80 | qfq | 1,068,100 | 20,764,415 | -1.68% |
| 2025-01-09 | 20.35 | 20.35 | 19.43 | 19.59 | 19.12 | qfq | 1,899,800 | 37,603,989 | -3.69% |
| 2025-01-08 | 20.39 | 20.44 | 19.73 | 20.34 | 19.85 | qfq | 1,322,900 | 26,541,800 | 0.15% |
| 2025-01-07 | 19.77 | 20.32 | 19.28 | 20.31 | 19.82 | qfq | 1,823,860 | 36,540,248 | 3.41% |
| 2025-01-06 | 19.53 | 19.78 | 19.26 | 19.64 | 19.17 | qfq | 594,950 | 11,612,853 | 1.08% |
| 2025-01-03 | 19.82 | 20.08 | 19.22 | 19.43 | 18.96 | qfq | 928,900 | 18,198,690 | -2.31% |
| 2025-01-02 | 20.05 | 20.33 | 19.76 | 19.89 | 19.41 | qfq | 940,120 | 18,808,632 | -0.80% |
| 2024-12-31 | 20.36 | 20.36 | 19.98 | 20.05 | 19.57 | qfq | 605,300 | 12,188,323 | -0.64% |
| 2024-12-30 | 20.24 | 20.51 | 20.15 | 20.18 | 19.69 | qfq | 489,650 | 9,933,003 | -1.66% |
| 2024-12-27 | 20.24 | 20.70 | 20.24 | 20.52 | 20.03 | qfq | 1,009,850 | 20,666,942 | -0.15% |
| 2024-12-26 | 19.74 | 20.58 | 19.73 | 20.55 | 20.06 | qfq | 1,037,000 | 21,099,538 | 4.10% |
| 2024-12-25 | 20.22 | 20.25 | 19.60 | 19.74 | 19.27 | qfq | 931,746 | 18,446,245 | -2.33% |
| 2024-12-24 | 20.20 | 20.50 | 20.08 | 20.21 | 19.72 | qfq | 548,528 | 11,124,010 | 0.75% |
| 2024-12-23 | 20.66 | 20.68 | 20.03 | 20.06 | 19.58 | qfq | 887,974 | 18,057,643 | -2.76% |
| 2024-12-20 | 20.51 | 20.84 | 20.50 | 20.63 | 20.13 | qfq | 878,300 | 18,160,089 | 0.59% |
| 2024-12-19 | 20.61 | 20.61 | 20.01 | 20.51 | 20.02 | qfq | 1,014,356 | 20,605,218 | -0.58% |
| 2024-12-18 | 20.75 | 20.84 | 20.59 | 20.63 | 20.13 | qfq | 631,428 | 13,087,110 | -0.34% |
| 2024-12-17 | 21.46 | 21.46 | 20.70 | 20.70 | 20.20 | qfq | 1,068,681 | 22,412,440 | -2.95% |
| 2024-12-16 | 21.80 | 21.80 | 21.12 | 21.33 | 20.82 | qfq | 979,720 | 20,868,537 | 0.61% |
| 2024-12-13 | 21.45 | 21.61 | 21.20 | 21.20 | 20.69 | qfq | 935,220 | 19,936,615 | -1.17% |
| 2024-12-12 | 21.28 | 21.49 | 21.16 | 21.45 | 20.93 | qfq | 1,270,500 | 27,171,368 | 0.80% |
| 2024-12-11 | 21.10 | 21.28 | 20.99 | 21.28 | 20.77 | qfq | 677,312 | 14,363,913 | 0.85% |
| 2024-12-10 | 21.58 | 21.58 | 21.10 | 21.10 | 20.59 | qfq | 1,119,128 | 23,816,821 | -0.19% |
| 2024-12-09 | 21.07 | 21.35 | 21.01 | 21.14 | 20.63 | qfq | 849,900 | 18,003,840 | 0.38% |
| 2024-12-06 | 21.17 | 21.17 | 20.77 | 21.06 | 20.55 | qfq | 1,129,500 | 23,697,416 | -0.05% |
| 2024-12-05 | 21.36 | 21.69 | 21.04 | 21.07 | 20.56 | qfq | 1,337,100 | 28,477,793 | -0.99% |
| 2024-12-04 | 21.10 | 21.35 | 20.87 | 21.28 | 20.77 | qfq | 1,338,192 | 28,307,087 | 0.81% |
| 2024-12-03 | 21.13 | 21.26 | 20.83 | 21.11 | 20.60 | qfq | 1,275,832 | 26,895,476 | -0.61% |
| 2024-12-02 | 21.36 | 21.36 | 21.11 | 21.24 | 20.73 | qfq | 1,970,200 | 41,828,621 | -1.07% |
| 2024-11-29 | 21.30 | 23.00 | 21.12 | 21.47 | 20.95 | qfq | 3,611,917 | 78,661,178 | 1.04% |
| 2024-11-28 | 21.22 | 21.55 | 20.95 | 21.25 | 20.74 | qfq | 2,166,300 | 46,066,208 | 0.47% |
| 2024-11-27 | 20.59 | 21.17 | 20.37 | 21.15 | 20.64 | qfq | 1,761,100 | 36,726,423 | 1.78% |
| 2024-11-26 | 20.33 | 20.80 | 19.86 | 20.78 | 20.28 | qfq | 1,307,690 | 26,901,208 | 2.16% |
| 2024-11-25 | 19.97 | 20.38 | 19.63 | 20.34 | 19.85 | qfq | 1,438,300 | 28,837,044 | 0.39% |
| 2024-11-22 | 21.36 | 21.36 | 20.17 | 20.26 | 19.77 | qfq | 1,409,000 | 29,225,183 | -2.17% |
| 2024-11-21 | 20.49 | 21.06 | 20.44 | 20.71 | 20.21 | qfq | 1,244,984 | 25,859,910 | 1.07% |
| 2024-11-20 | 20.39 | 20.50 | 20.25 | 20.49 | 20.00 | qfq | 747,700 | 15,260,212 | 0.29% |
| 2024-11-19 | 19.98 | 20.49 | 19.88 | 20.43 | 19.94 | qfq | 987,788 | 19,932,293 | 2.71% |
| 2024-11-18 | 20.09 | 20.29 | 19.80 | 19.89 | 19.41 | qfq | 980,404 | 19,632,492 | -0.90% |
| 2024-11-15 | 20.29 | 20.49 | 20.05 | 20.07 | 19.59 | qfq | 692,004 | 14,016,934 | -1.08% |
| 2024-11-14 | 20.86 | 20.90 | 20.18 | 20.29 | 19.80 | qfq | 777,725 | 15,920,678 | -2.59% |
| 2024-11-13 | 20.63 | 20.83 | 20.33 | 20.83 | 20.33 | qfq | 876,700 | 18,073,714 | 0.39% |
| 2024-11-12 | 21.40 | 21.40 | 20.59 | 20.75 | 20.25 | qfq | 1,243,500 | 26,013,055 | -1.89% |
| 2024-11-11 | 20.69 | 21.15 | 20.60 | 21.15 | 20.64 | qfq | 2,256,566 | 47,071,204 | 2.22% |
| 2024-11-08 | 20.59 | 20.79 | 20.46 | 20.69 | 20.19 | qfq | 1,232,300 | 25,397,758 | 0.58% |
| 2024-11-07 | 20.12 | 20.65 | 19.99 | 20.57 | 20.08 | qfq | 1,311,421 | 26,761,141 | 2.24% |
| 2024-11-06 | 20.07 | 20.18 | 19.91 | 20.12 | 19.64 | qfq | 1,345,216 | 27,005,653 | 0.30% |
| 2024-11-05 | 19.67 | 20.16 | 19.50 | 20.06 | 19.58 | qfq | 1,519,060 | 30,278,819 | 1.98% |
| 2024-11-04 | 19.22 | 19.69 | 19.21 | 19.67 | 19.20 | qfq | 846,962 | 16,546,022 | 2.34% |
| 2024-11-01 | 19.70 | 19.85 | 19.08 | 19.22 | 18.76 | qfq | 1,256,359 | 24,355,636 | -3.17% |
| 2024-10-31 | 19.90 | 20.15 | 19.42 | 19.85 | 19.37 | qfq | 1,819,730 | 36,112,156 | 2.37% |
| 2024-10-30 | 19.78 | 19.98 | 19.35 | 19.39 | 18.92 | qfq | 1,802,900 | 35,274,336 | -2.76% |
| 2024-10-29 | 19.85 | 20.08 | 19.51 | 19.94 | 19.46 | qfq | 2,447,281 | 48,374,247 | -1.72% |
| 2024-10-28 | 20.22 | 20.31 | 20.02 | 20.29 | 19.80 | qfq | 1,250,500 | 25,281,660 | 0.40% |
| 2024-10-25 | 19.92 | 20.27 | 19.81 | 20.21 | 19.72 | qfq | 1,318,300 | 26,446,397 | 1.66% |
| 2024-10-24 | 20.11 | 20.16 | 19.81 | 19.88 | 19.40 | qfq | 854,700 | 17,025,584 | -0.75% |
| 2024-10-23 | 20.11 | 20.21 | 19.92 | 20.03 | 19.55 | qfq | 1,151,400 | 23,069,413 | 0.05% |
| 2024-10-22 | 20.09 | 20.18 | 19.71 | 20.02 | 19.54 | qfq | 968,300 | 19,407,449 | 0.20% |
| 2024-10-21 | 20.09 | 20.14 | 19.53 | 19.98 | 19.50 | qfq | 1,673,800 | 33,243,099 | -1.58% |
| 2024-10-18 | 20.05 | 20.55 | 19.91 | 20.30 | 19.33 | qfq | 2,147,819 | 43,476,086 | 1.60% |
| 2024-10-17 | 20.45 | 20.72 | 19.96 | 19.98 | 19.02 | qfq | 1,357,700 | 27,435,085 | -1.72% |
| 2024-10-16 | 20.64 | 20.99 | 20.05 | 20.33 | 19.36 | qfq | 2,052,368 | 42,041,694 | -2.21% |
| 2024-10-15 | 21.17 | 21.58 | 20.76 | 20.79 | 19.80 | qfq | 1,447,727 | 30,548,757 | -1.93% |
| 2024-10-14 | 20.80 | 21.33 | 20.67 | 21.20 | 20.19 | qfq | 1,599,958 | 33,624,014 | 1.83% |
| 2024-10-11 | 22.04 | 22.04 | 20.66 | 20.82 | 19.82 | qfq | 2,476,096 | 52,416,944 | -5.62% |
| 2024-10-10 | 22.07 | 22.39 | 21.71 | 22.06 | 21.01 | qfq | 1,505,138 | 33,250,047 | 0.05% |
| 2024-10-09 | 22.60 | 22.85 | 21.81 | 22.05 | 21.00 | qfq | 2,837,221 | 63,170,897 | -3.50% |
| 2024-10-08 | 23.63 | 23.67 | 21.72 | 22.85 | 21.76 | qfq | 4,011,268 | 90,632,441 | 6.03% |
| 2024-09-30 | 20.62 | 21.79 | 20.39 | 21.55 | 20.52 | qfq | 4,022,290 | 85,064,162 | 6.58% |
| 2024-09-27 | 19.87 | 20.40 | 19.62 | 20.22 | 19.25 | qfq | 1,298,075 | 25,978,374 | 2.48% |
| 2024-09-26 | 18.83 | 19.73 | 18.79 | 19.73 | 18.79 | qfq | 1,712,100 | 33,208,729 | 4.45% |
| 2024-09-25 | 19.19 | 19.40 | 18.72 | 18.89 | 17.99 | qfq | 1,456,445 | 27,773,957 | -0.58% |
| 2024-09-24 | 18.15 | 19.05 | 18.15 | 19.00 | 18.09 | qfq | 1,367,860 | 25,621,672 | 4.80% |
| 2024-09-23 | 18.31 | 18.42 | 17.98 | 18.13 | 17.26 | qfq | 494,500 | 8,970,547 | -1.09% |
| 2024-09-20 | 18.77 | 18.84 | 18.26 | 18.33 | 17.45 | qfq | 513,440 | 9,481,284 | -2.29% |
| 2024-09-19 | 18.09 | 19.00 | 18.05 | 18.76 | 17.86 | qfq | 775,900 | 14,439,045 | 3.99% |
| 2024-09-18 | 18.15 | 18.28 | 17.67 | 18.04 | 17.18 | qfq | 509,342 | 9,130,918 | -0.39% |
| 2024-09-13 | 18.59 | 18.60 | 18.05 | 18.11 | 17.24 | qfq | 683,423 | 12,486,671 | -2.48% |
| 2024-09-12 | 18.75 | 19.07 | 18.46 | 18.57 | 17.68 | qfq | 705,965 | 13,179,126 | -1.38% |
| 2024-09-11 | 18.24 | 19.11 | 18.06 | 18.83 | 17.93 | qfq | 1,121,700 | 20,919,510 | 3.23% |
| 2024-09-10 | 17.99 | 18.32 | 17.77 | 18.24 | 17.37 | qfq | 632,971 | 11,431,600 | 1.39% |
| 2024-09-09 | 18.43 | 18.59 | 17.90 | 17.99 | 17.13 | qfq | 627,800 | 11,390,816 | -2.55% |
| 2024-09-06 | 19.05 | 19.24 | 18.40 | 18.46 | 17.58 | qfq | 1,054,336 | 19,720,516 | -3.20% |
| 2024-09-05 | 19.45 | 19.52 | 19.00 | 19.07 | 18.16 | qfq | 1,063,600 | 20,475,407 | -1.60% |
| 2024-09-04 | 18.04 | 19.38 | 17.92 | 19.38 | 18.45 | qfq | 2,414,536 | 45,724,118 | 6.08% |
| 2024-09-03 | 18.30 | 18.30 | 17.89 | 18.27 | 17.40 | qfq | 1,446,000 | 26,260,278 | -0.16% |
| 2024-09-02 | 19.06 | 19.06 | 18.20 | 18.30 | 17.43 | qfq | 1,085,800 | 20,028,768 | -0.54% |
| 2024-08-30 | 17.80 | 18.59 | 17.80 | 18.40 | 17.52 | qfq | 1,466,753 | 26,803,730 | 2.17% |
| 2024-08-29 | 16.96 | 18.18 | 16.96 | 18.01 | 17.15 | qfq | 1,914,701 | 34,077,592 | 5.75% |
| 2024-08-28 | 16.58 | 17.09 | 16.40 | 17.03 | 16.22 | qfq | 565,576 | 9,561,411 | 3.09% |
| 2024-08-27 | 16.77 | 16.77 | 16.48 | 16.52 | 15.73 | qfq | 184,300 | 3,056,734 | -2.02% |
| 2024-08-26 | 16.45 | 16.86 | 16.38 | 16.86 | 16.05 | qfq | 281,776 | 4,686,337 | 2.49% |
| 2024-08-23 | 16.77 | 16.78 | 16.40 | 16.45 | 15.66 | qfq | 423,500 | 7,012,361 | -1.85% |
| 2024-08-22 | 17.14 | 17.14 | 16.72 | 16.76 | 15.96 | qfq | 403,200 | 6,815,807 | -1.76% |
| 2024-08-21 | 17.17 | 17.25 | 16.95 | 17.06 | 16.24 | qfq | 199,500 | 3,408,184 | -0.70% |
| 2024-08-20 | 17.62 | 17.63 | 17.04 | 17.18 | 16.36 | qfq | 466,200 | 8,042,249 | -2.66% |
| 2024-08-19 | 17.74 | 17.88 | 17.58 | 17.65 | 16.81 | qfq | 301,700 | 5,338,882 | -0.40% |
| 2024-08-16 | 17.94 | 17.95 | 17.71 | 17.72 | 16.87 | qfq | 253,500 | 4,514,882 | -0.62% |
| 2024-08-15 | 17.89 | 18.05 | 17.69 | 17.83 | 16.98 | qfq | 304,400 | 5,435,956 | -0.50% |
| 2024-08-14 | 18.16 | 18.26 | 17.84 | 17.92 | 17.06 | qfq | 418,700 | 7,532,012 | -1.16% |
| 2024-08-13 | 18.19 | 18.21 | 17.93 | 18.13 | 17.26 | qfq | 315,476 | 5,701,207 | -0.33% |
| 2024-08-12 | 18.00 | 18.32 | 17.90 | 18.19 | 17.32 | qfq | 343,500 | 6,230,140 | 0.17% |
| 2024-08-09 | 18.27 | 18.41 | 18.10 | 18.16 | 17.29 | qfq | 296,900 | 5,404,793 | -0.33% |
| 2024-08-08 | 18.41 | 18.61 | 18.20 | 18.22 | 17.35 | qfq | 512,000 | 9,396,056 | -2.10% |
| 2024-08-07 | 18.62 | 18.97 | 18.53 | 18.61 | 17.72 | qfq | 453,710 | 8,491,197 | -1.12% |
| 2024-08-06 | 19.19 | 19.30 | 18.62 | 18.82 | 17.92 | qfq | 609,400 | 11,506,533 | -1.47% |
| 2024-08-05 | 19.36 | 19.74 | 19.02 | 19.10 | 18.19 | qfq | 1,136,000 | 21,905,751 | -2.80% |
| 2024-08-02 | 19.35 | 19.77 | 19.24 | 19.65 | 18.71 | qfq | 1,110,500 | 21,713,122 | 1.71% |
| 2024-08-01 | 19.10 | 19.64 | 19.10 | 19.32 | 18.40 | qfq | 1,308,068 | 25,399,779 | 0.63% |
| 2024-07-31 | 18.63 | 19.30 | 18.63 | 19.20 | 18.28 | qfq | 800,600 | 15,279,841 | 2.24% |
| 2024-07-30 | 18.43 | 18.79 | 18.35 | 18.78 | 17.88 | qfq | 433,700 | 8,088,118 | 0.91% |
| 2024-07-29 | 18.77 | 18.77 | 18.38 | 18.61 | 17.72 | qfq | 630,700 | 11,680,492 | -0.64% |
| 2024-07-26 | 18.85 | 18.87 | 18.46 | 18.73 | 17.83 | qfq | 1,068,200 | 19,950,524 | 0.75% |
| 2024-07-25 | 18.15 | 18.65 | 17.91 | 18.59 | 17.70 | qfq | 1,013,280 | 18,709,972 | 2.54% |
| 2024-07-24 | 17.95 | 18.47 | 17.80 | 18.13 | 17.26 | qfq | 872,800 | 15,838,422 | 1.34% |
| 2024-07-23 | 18.29 | 18.29 | 17.89 | 17.89 | 17.03 | qfq | 526,400 | 9,516,765 | -0.45% |
| 2024-07-22 | 17.81 | 18.08 | 17.74 | 17.97 | 17.11 | qfq | 364,300 | 6,515,209 | 0.90% |
| 2024-07-19 | 17.76 | 17.92 | 17.60 | 17.81 | 16.96 | qfq | 300,100 | 5,338,130 | -0.22% |
| 2024-07-18 | 17.50 | 17.96 | 17.27 | 17.85 | 17.00 | qfq | 458,400 | 8,070,339 | 1.71% |
| 2024-07-17 | 17.88 | 17.88 | 17.54 | 17.55 | 16.71 | qfq | 549,300 | 9,673,030 | -1.35% |
| 2024-07-16 | 17.90 | 18.01 | 17.72 | 17.79 | 16.94 | qfq | 284,700 | 5,076,796 | -0.73% |
| 2024-07-15 | 18.20 | 18.20 | 17.75 | 17.92 | 17.06 | qfq | 519,100 | 9,311,524 | -1.43% |
| 2024-07-12 | 18.38 | 18.41 | 18.14 | 18.18 | 17.31 | qfq | 392,700 | 7,162,586 | -0.82% |
| 2024-07-11 | 18.20 | 18.38 | 17.99 | 18.33 | 17.45 | qfq | 578,576 | 10,565,963 | 2.40% |
| 2024-07-10 | 18.08 | 18.39 | 17.90 | 17.90 | 17.04 | qfq | 427,056 | 7,729,941 | -1.27% |
| 2024-07-09 | 18.00 | 18.21 | 17.53 | 18.13 | 17.26 | qfq | 916,456 | 16,417,472 | 0.06% |
| 2024-07-08 | 18.18 | 18.84 | 17.92 | 18.12 | 17.25 | qfq | 776,700 | 14,245,930 | 0.28% |
| 2024-07-05 | 17.97 | 18.27 | 17.80 | 18.07 | 17.21 | qfq | 566,100 | 10,204,381 | -0.44% |
| 2024-07-04 | 19.26 | 19.26 | 18.13 | 18.15 | 17.28 | qfq | 868,453 | 16,091,269 | -5.02% |
| 2024-07-03 | 19.70 | 19.70 | 19.03 | 19.11 | 18.20 | qfq | 551,976 | 10,660,867 | -2.05% |
| 2024-07-02 | 19.38 | 19.76 | 19.10 | 19.51 | 18.58 | qfq | 796,514 | 15,474,059 | 1.72% |
| 2024-07-01 | 19.21 | 19.30 | 18.95 | 19.18 | 18.26 | qfq | 366,700 | 7,005,005 | 0.42% |
| 2024-06-28 | 19.02 | 19.33 | 18.98 | 19.10 | 18.19 | qfq | 635,900 | 12,220,539 | 0.47% |
| 2024-06-27 | 19.23 | 19.32 | 19.01 | 19.01 | 18.10 | qfq | 433,800 | 8,300,310 | -1.50% |
| 2024-06-26 | 19.00 | 19.36 | 18.78 | 19.30 | 18.38 | qfq | 746,129 | 14,242,681 | 2.12% |
| 2024-06-25 | 19.00 | 19.35 | 18.82 | 18.90 | 18.00 | qfq | 871,647 | 16,623,424 | -0.63% |
| 2024-06-24 | 19.70 | 19.82 | 18.95 | 19.02 | 18.11 | qfq | 729,430 | 14,002,357 | -2.31% |
| 2024-06-21 | 19.25 | 19.62 | 19.23 | 19.47 | 18.54 | qfq | 568,070 | 11,055,975 | 0.36% |
| 2024-06-20 | 19.93 | 19.93 | 19.20 | 19.40 | 18.47 | qfq | 1,327,200 | 25,732,714 | -7.88% |
| 2024-06-19 | 20.80 | 21.09 | 20.55 | 21.06 | 19.11 | qfq | 1,328,500 | 27,723,225 | 1.84% |
| 2024-06-18 | 20.25 | 20.79 | 20.25 | 20.68 | 18.76 | qfq | 847,200 | 17,346,418 | 0.58% |
| 2024-06-17 | 20.25 | 20.64 | 20.08 | 20.56 | 18.66 | qfq | 1,049,168 | 21,375,280 | -0.63% |
| 2024-06-14 | 21.69 | 21.69 | 20.41 | 20.69 | 18.77 | qfq | 1,439,500 | 30,093,484 | -0.48% |
| 2024-06-13 | 20.54 | 21.00 | 20.38 | 20.79 | 18.86 | qfq | 1,061,100 | 22,018,621 | 1.81% |
| 2024-06-12 | 20.38 | 20.50 | 20.24 | 20.42 | 18.53 | qfq | 542,300 | 11,069,262 | 0.15% |
| 2024-06-11 | 20.24 | 20.44 | 19.97 | 20.39 | 18.50 | qfq | 564,864 | 11,458,362 | 0.84% |
| 2024-06-07 | 19.70 | 20.32 | 19.70 | 20.22 | 18.35 | qfq | 849,942 | 17,034,372 | 2.38% |
| 2024-06-06 | 19.87 | 19.96 | 19.50 | 19.75 | 17.92 | qfq | 960,616 | 18,931,216 | 0.30% |
| 2024-06-05 | 20.23 | 20.23 | 19.68 | 19.69 | 17.87 | qfq | 1,308,125 | 26,044,426 | -2.67% |
| 2024-06-04 | 20.45 | 20.57 | 20.13 | 20.23 | 18.36 | qfq | 930,978 | 18,883,974 | -1.12% |
| 2024-06-03 | 21.11 | 21.11 | 20.33 | 20.46 | 18.56 | qfq | 621,300 | 12,786,718 | -2.11% |
| 2024-05-31 | 20.45 | 21.12 | 20.45 | 20.90 | 18.96 | qfq | 638,000 | 13,335,488 | 1.41% |
| 2024-05-30 | 20.63 | 20.80 | 20.51 | 20.61 | 18.70 | qfq | 374,060 | 7,731,242 | -0.58% |
| 2024-05-29 | 20.72 | 20.91 | 20.61 | 20.73 | 18.81 | qfq | 532,400 | 11,045,381 | -0.53% |
| 2024-05-28 | 21.35 | 21.35 | 20.78 | 20.84 | 18.91 | qfq | 580,900 | 12,124,905 | -1.61% |
| 2024-05-27 | 21.00 | 21.23 | 20.88 | 21.18 | 19.22 | qfq | 560,300 | 11,788,833 | 1.39% |
| 2024-05-24 | 21.58 | 21.58 | 20.80 | 20.89 | 18.95 | qfq | 1,113,400 | 23,451,165 | -2.93% |
| 2024-05-23 | 21.69 | 21.72 | 21.20 | 21.52 | 19.53 | qfq | 1,195,897 | 25,602,751 | -1.06% |
| 2024-05-22 | 21.60 | 21.76 | 21.55 | 21.75 | 19.74 | qfq | 350,201 | 7,593,901 | 0.42% |
| 2024-05-21 | 21.82 | 21.85 | 21.59 | 21.66 | 19.65 | qfq | 459,400 | 9,955,610 | -0.51% |
| 2024-05-20 | 21.89 | 21.92 | 21.67 | 21.77 | 19.75 | qfq | 500,000 | 10,888,382 | 0.05% |
| 2024-05-17 | 21.80 | 21.83 | 21.60 | 21.76 | 19.74 | qfq | 549,078 | 11,907,870 | 0.18% |
| 2024-05-16 | 22.19 | 22.19 | 21.65 | 21.72 | 19.71 | qfq | 1,133,100 | 24,787,374 | -1.45% |
| 2024-05-15 | 21.90 | 22.35 | 21.86 | 22.04 | 20.00 | qfq | 902,500 | 19,869,731 | 0.46% |
| 2024-05-14 | 21.90 | 22.14 | 21.82 | 21.94 | 19.91 | qfq | 735,144 | 16,152,984 | -0.14% |
| 2024-05-13 | 21.89 | 22.44 | 21.52 | 21.97 | 19.93 | qfq | 1,352,044 | 29,778,736 | -0.72% |
| 2024-05-10 | 21.95 | 22.17 | 21.59 | 22.13 | 20.08 | qfq | 1,541,797 | 33,752,919 | 0.91% |
| 2024-05-09 | 21.28 | 22.08 | 21.28 | 21.93 | 19.90 | qfq | 1,655,800 | 36,128,302 | 2.43% |
| 2024-05-08 | 21.75 | 21.80 | 21.29 | 21.41 | 19.43 | qfq | 1,459,058 | 31,445,062 | -1.74% |
| 2024-05-07 | 21.83 | 21.84 | 21.68 | 21.79 | 19.77 | qfq | 1,304,500 | 28,379,344 | -0.18% |
| 2024-05-06 | 21.96 | 21.98 | 21.66 | 21.83 | 19.81 | qfq | 1,860,848 | 40,537,329 | 0.09% |
| 2024-04-30 | 21.79 | 21.98 | 21.62 | 21.81 | 19.79 | qfq | 2,705,196 | 58,952,337 | -0.55% |
| 2024-04-29 | 22.10 | 22.20 | 21.50 | 21.93 | 19.90 | qfq | 6,435,553 | 140,761,517 | -7.62% |
| 2024-04-26 | 23.74 | 23.79 | 23.50 | 23.74 | 21.54 | qfq | 1,329,996 | 31,504,950 | 0.04% |
| 2024-04-25 | 23.43 | 23.80 | 23.40 | 23.73 | 21.53 | qfq | 999,996 | 23,670,851 | 0.04% |
| 2024-04-24 | 23.35 | 23.72 | 23.27 | 23.72 | 21.52 | qfq | 1,350,640 | 31,869,095 | 1.07% |
| 2024-04-23 | 23.27 | 23.57 | 23.08 | 23.47 | 21.30 | qfq | 1,346,880 | 31,477,048 | -0.25% |
| 2024-04-22 | 23.20 | 24.20 | 23.04 | 23.53 | 21.35 | qfq | 2,690,538 | 63,352,755 | 2.98% |
| 2024-04-19 | 22.52 | 22.89 | 22.41 | 22.85 | 20.73 | qfq | 1,186,200 | 26,872,471 | 0.79% |
| 2024-04-18 | 22.50 | 23.19 | 22.25 | 22.67 | 20.57 | qfq | 1,895,260 | 43,081,125 | 0.71% |
| 2024-04-17 | 21.98 | 22.58 | 21.86 | 22.51 | 20.42 | qfq | 2,632,750 | 58,830,461 | 3.30% |
| 2024-04-16 | 22.08 | 22.20 | 21.45 | 21.79 | 19.77 | qfq | 2,185,723 | 47,631,396 | -0.82% |
| 2024-04-15 | 22.29 | 22.50 | 21.50 | 21.97 | 19.93 | qfq | 2,444,470 | 53,802,038 | -0.05% |
| 2024-04-12 | 22.67 | 22.67 | 21.85 | 21.98 | 19.94 | qfq | 951,000 | 21,056,468 | -0.59% |
| 2024-04-11 | 22.09 | 22.50 | 21.80 | 22.11 | 20.06 | qfq | 764,800 | 17,029,546 | 0.45% |
| 2024-04-10 | 22.54 | 22.69 | 21.91 | 22.01 | 19.97 | qfq | 995,100 | 22,041,297 | -2.48% |
| 2024-04-09 | 22.05 | 22.58 | 22.05 | 22.57 | 20.48 | qfq | 1,009,847 | 22,613,124 | 2.03% |
| 2024-04-08 | 22.95 | 22.95 | 22.10 | 22.12 | 20.07 | qfq | 1,461,000 | 32,852,910 | -3.49% |
| 2024-04-03 | 23.35 | 23.47 | 22.80 | 22.92 | 20.80 | qfq | 1,373,700 | 31,587,402 | -1.76% |
| 2024-04-02 | 23.30 | 23.56 | 23.23 | 23.33 | 21.17 | qfq | 1,221,678 | 28,569,562 | 0.26% |
| 2024-04-01 | 23.10 | 23.49 | 22.97 | 23.27 | 21.11 | qfq | 1,505,868 | 34,966,885 | 1.04% |
| 2024-03-29 | 22.74 | 23.03 | 22.50 | 23.03 | 20.90 | qfq | 1,046,600 | 23,846,092 | 1.68% |
| 2024-03-28 | 22.71 | 23.15 | 22.49 | 22.65 | 20.55 | qfq | 1,608,100 | 36,705,741 | -0.35% |
| 2024-03-27 | 23.33 | 23.39 | 22.67 | 22.73 | 20.62 | qfq | 981,300 | 22,576,518 | -2.45% |
| 2024-03-26 | 23.70 | 23.70 | 22.96 | 23.30 | 21.14 | qfq | 1,130,800 | 26,287,660 | -0.85% |
| 2024-03-25 | 24.10 | 24.32 | 23.40 | 23.50 | 21.32 | qfq | 1,527,500 | 36,583,020 | -2.41% |
| 2024-03-22 | 24.29 | 24.50 | 23.72 | 24.08 | 21.85 | qfq | 1,268,666 | 30,469,081 | -0.78% |
| 2024-03-21 | 24.19 | 24.40 | 24.06 | 24.27 | 22.02 | qfq | 1,357,610 | 32,890,615 | 0.46% |
| 2024-03-20 | 24.07 | 24.19 | 23.88 | 24.16 | 21.92 | qfq | 1,309,810 | 31,483,014 | 0.75% |
| 2024-03-19 | 24.05 | 24.10 | 23.85 | 23.98 | 21.76 | qfq | 1,050,472 | 25,187,982 | 0.13% |
| 2024-03-18 | 23.79 | 23.95 | 23.65 | 23.95 | 21.73 | qfq | 1,372,582 | 32,664,145 | 0.67% |
| 2024-03-15 | 23.45 | 23.86 | 23.25 | 23.79 | 21.59 | qfq | 1,587,300 | 37,347,197 | 1.06% |
| 2024-03-14 | 23.70 | 23.92 | 23.21 | 23.54 | 21.36 | qfq | 1,291,466 | 30,535,210 | -0.38% |
| 2024-03-13 | 23.77 | 23.92 | 23.52 | 23.63 | 21.44 | qfq | 1,005,896 | 23,840,945 | -0.51% |
| 2024-03-12 | 23.99 | 24.12 | 23.43 | 23.75 | 21.55 | qfq | 2,035,200 | 48,263,448 | -1.78% |
| 2024-03-11 | 23.04 | 24.50 | 22.68 | 24.18 | 21.94 | qfq | 3,021,086 | 71,343,006 | 3.73% |
| 2024-03-08 | 23.34 | 24.04 | 23.01 | 23.31 | 21.15 | qfq | 1,777,000 | 41,602,306 | -0.26% |
| 2024-03-07 | 23.04 | 23.84 | 23.04 | 23.37 | 21.20 | qfq | 1,894,576 | 44,439,005 | 1.52% |
| 2024-03-06 | 23.13 | 23.31 | 22.89 | 23.02 | 20.89 | qfq | 1,168,800 | 26,978,019 | -0.35% |
| 2024-03-05 | 23.19 | 23.33 | 22.66 | 23.10 | 20.96 | qfq | 1,528,300 | 35,200,932 | -1.37% |
| 2024-03-04 | 23.00 | 23.96 | 22.81 | 23.42 | 21.25 | qfq | 2,185,300 | 51,529,123 | 1.78% |
| 2024-03-01 | 22.73 | 23.10 | 22.62 | 23.01 | 20.88 | qfq | 1,564,100 | 35,798,005 | 0.92% |
| 2024-02-29 | 21.88 | 22.81 | 21.68 | 22.80 | 20.69 | qfq | 1,591,791 | 35,825,529 | 2.61% |
| 2024-02-28 | 23.29 | 23.35 | 22.03 | 22.22 | 20.16 | qfq | 2,308,491 | 52,488,701 | -4.27% |
| 2024-02-27 | 23.38 | 23.38 | 22.49 | 23.21 | 21.06 | qfq | 1,384,200 | 31,992,526 | 0.00% |
| 2024-02-26 | 22.86 | 23.68 | 22.31 | 23.21 | 21.06 | qfq | 2,378,900 | 55,456,437 | 4.55% |
| 2024-02-23 | 22.12 | 22.25 | 21.73 | 22.20 | 20.14 | qfq | 1,025,000 | 22,590,613 | 0.41% |
| 2024-02-22 | 21.83 | 22.22 | 21.53 | 22.11 | 20.06 | qfq | 1,104,300 | 24,285,857 | 0.82% |
| 2024-02-21 | 21.48 | 22.50 | 21.23 | 21.93 | 19.90 | qfq | 1,448,526 | 31,992,705 | 0.23% |
| 2024-02-20 | 21.45 | 21.99 | 20.34 | 21.88 | 19.85 | qfq | 1,507,367 | 32,563,748 | 1.58% |
| 2024-02-19 | 21.86 | 21.98 | 21.32 | 21.54 | 19.54 | qfq | 1,691,868 | 36,550,863 | -0.14% |
| 2024-02-08 | 19.80 | 21.69 | 19.80 | 21.57 | 19.57 | qfq | 3,471,432 | 72,709,023 | 9.38% |
| 2024-02-07 | 19.40 | 20.24 | 19.08 | 19.72 | 17.89 | qfq | 2,159,000 | 42,566,278 | 0.87% |
| 2024-02-06 | 18.15 | 20.15 | 17.71 | 19.55 | 17.74 | qfq | 2,813,370 | 53,319,960 | 5.90% |
| 2024-02-05 | 19.90 | 19.90 | 17.91 | 18.46 | 16.75 | qfq | 1,950,583 | 36,609,979 | -6.81% |
| 2024-02-02 | 20.19 | 20.32 | 19.12 | 19.81 | 17.97 | qfq | 1,667,805 | 32,850,829 | -1.88% |
| 2024-02-01 | 20.40 | 20.62 | 19.84 | 20.19 | 18.32 | qfq | 1,554,140 | 31,442,280 | -1.90% |
| 2024-01-31 | 21.39 | 21.39 | 20.37 | 20.58 | 18.67 | qfq | 1,912,924 | 39,724,149 | -4.15% |
| 2024-01-30 | 21.53 | 21.95 | 21.30 | 21.47 | 19.48 | qfq | 1,367,660 | 29,512,846 | -0.83% |
| 2024-01-29 | 22.55 | 22.63 | 21.58 | 21.65 | 19.64 | qfq | 918,860 | 20,195,221 | -3.99% |
| 2024-01-26 | 22.21 | 22.95 | 22.02 | 22.55 | 20.46 | qfq | 1,643,188 | 37,200,507 | 1.71% |
| 2024-01-25 | 21.55 | 22.25 | 21.05 | 22.17 | 20.12 | qfq | 1,255,333 | 27,534,415 | 2.40% |
| 2024-01-24 | 21.60 | 21.84 | 20.62 | 21.65 | 19.64 | qfq | 1,527,464 | 32,550,311 | -0.09% |
| 2024-01-23 | 21.63 | 21.85 | 21.12 | 21.67 | 19.66 | qfq | 1,812,546 | 39,024,311 | -0.82% |
| 2024-01-22 | 23.25 | 23.28 | 21.67 | 21.85 | 19.83 | qfq | 1,419,100 | 31,852,919 | -6.02% |
| 2024-01-19 | 23.30 | 23.45 | 22.84 | 23.25 | 21.10 | qfq | 1,040,500 | 24,170,043 | -0.47% |
| 2024-01-18 | 23.54 | 23.54 | 22.67 | 23.36 | 21.20 | qfq | 2,286,600 | 52,783,755 | -1.39% |
| 2024-01-17 | 23.98 | 24.05 | 23.60 | 23.69 | 21.50 | qfq | 772,300 | 18,396,795 | -1.41% |
| 2024-01-16 | 24.08 | 24.12 | 23.65 | 24.03 | 21.80 | qfq | 767,176 | 18,313,462 | -0.17% |
| 2024-01-15 | 23.98 | 24.10 | 23.73 | 24.07 | 21.84 | qfq | 620,976 | 14,864,881 | 0.17% |
| 2024-01-12 | 24.19 | 24.45 | 23.90 | 24.03 | 21.80 | qfq | 1,145,600 | 27,710,227 | -0.29% |
| 2024-01-11 | 23.89 | 24.13 | 23.82 | 24.10 | 21.87 | qfq | 711,845 | 17,110,296 | 0.71% |
| 2024-01-10 | 23.99 | 24.30 | 23.70 | 23.93 | 21.71 | qfq | 894,400 | 21,499,476 | -0.29% |
| 2024-01-09 | 23.99 | 24.23 | 23.73 | 24.00 | 21.78 | qfq | 916,900 | 22,007,715 | 0.71% |
| 2024-01-08 | 24.15 | 24.20 | 23.77 | 23.83 | 21.62 | qfq | 917,600 | 21,925,514 | -1.53% |
| 2024-01-05 | 24.63 | 24.63 | 24.00 | 24.20 | 21.96 | qfq | 980,200 | 23,754,889 | -0.70% |
| 2024-01-04 | 24.39 | 24.46 | 24.18 | 24.37 | 22.11 | qfq | 783,400 | 19,047,981 | 0.04% |
| 2024-01-03 | 24.50 | 24.66 | 24.09 | 24.36 | 22.10 | qfq | 1,594,700 | 38,890,296 | -0.69% |
| 2024-01-02 | 24.45 | 24.86 | 24.25 | 24.53 | 22.26 | qfq | 1,994,925 | 49,091,029 | 1.20% |
| 2023-12-29 | 23.98 | 24.24 | 23.88 | 24.24 | 21.99 | qfq | 1,387,225 | 33,384,379 | 1.08% |
| 2023-12-28 | 23.34 | 24.10 | 23.14 | 23.98 | 21.76 | qfq | 2,125,040 | 50,653,923 | 2.70% |
| 2023-12-27 | 22.91 | 23.39 | 22.62 | 23.35 | 21.19 | qfq | 1,512,814 | 35,097,488 | 1.83% |
| 2023-12-26 | 23.50 | 23.54 | 22.77 | 22.93 | 20.81 | qfq | 1,656,592 | 38,128,681 | -2.59% |
| 2023-12-25 | 23.80 | 23.80 | 23.21 | 23.54 | 21.36 | qfq | 1,697,700 | 39,736,053 | -0.72% |
| 2023-12-22 | 23.62 | 24.18 | 23.21 | 23.71 | 21.51 | qfq | 1,843,657 | 43,513,962 | 0.47% |
| 2023-12-21 | 23.15 | 23.73 | 22.84 | 23.60 | 21.41 | qfq | 1,375,278 | 32,071,106 | 1.59% |
| 2023-12-20 | 23.50 | 23.73 | 23.17 | 23.23 | 21.08 | qfq | 1,048,078 | 24,630,721 | -0.85% |
| 2023-12-19 | 23.18 | 23.43 | 22.90 | 23.43 | 21.26 | qfq | 991,464 | 22,972,064 | 0.69% |
| 2023-12-18 | 23.41 | 23.56 | 23.20 | 23.27 | 21.11 | qfq | 1,121,264 | 26,171,401 | -1.10% |
| 2023-12-15 | 23.65 | 23.66 | 23.40 | 23.53 | 21.35 | qfq | 1,071,900 | 25,198,500 | -0.30% |
| 2023-12-14 | 23.52 | 23.73 | 23.43 | 23.60 | 21.41 | qfq | 702,320 | 16,579,298 | 0.34% |
| 2023-12-13 | 23.57 | 23.76 | 23.36 | 23.52 | 21.34 | qfq | 786,340 | 18,521,846 | 0.04% |
| 2023-12-12 | 23.62 | 23.65 | 23.30 | 23.51 | 21.33 | qfq | 1,058,600 | 24,906,382 | -0.38% |
| 2023-12-11 | 22.99 | 23.67 | 22.76 | 23.60 | 21.41 | qfq | 1,766,500 | 41,092,881 | 2.52% |
| 2023-12-08 | 23.33 | 23.52 | 23.02 | 23.02 | 20.89 | qfq | 1,029,924 | 23,917,953 | -1.37% |
| 2023-12-07 | 23.47 | 23.55 | 23.23 | 23.34 | 21.18 | qfq | 771,868 | 18,044,184 | -0.51% |
| 2023-12-06 | 23.45 | 23.74 | 23.41 | 23.46 | 21.29 | qfq | 881,698 | 20,826,823 | -0.17% |
| 2023-12-05 | 24.11 | 24.11 | 23.50 | 23.50 | 21.32 | qfq | 983,000 | 23,314,184 | -2.49% |
| 2023-12-04 | 23.98 | 24.34 | 23.89 | 24.10 | 21.87 | qfq | 1,411,468 | 34,059,808 | 0.67% |
| 2023-12-01 | 24.10 | 24.17 | 23.70 | 23.94 | 21.72 | qfq | 1,107,268 | 26,534,424 | -0.46% |
| 2023-11-30 | 24.26 | 24.29 | 23.91 | 24.05 | 21.82 | qfq | 1,041,700 | 25,068,755 | -0.46% |
| 2023-11-29 | 24.48 | 24.58 | 24.11 | 24.16 | 21.92 | qfq | 1,088,968 | 26,507,055 | -0.98% |
| 2023-11-28 | 24.14 | 24.50 | 23.91 | 24.40 | 22.14 | qfq | 1,192,200 | 28,899,753 | 1.08% |
| 2023-11-27 | 24.43 | 24.43 | 23.82 | 24.14 | 21.90 | qfq | 1,378,200 | 33,274,532 | -0.08% |
| 2023-11-24 | 24.42 | 24.42 | 23.96 | 24.16 | 21.92 | qfq | 1,238,600 | 29,857,638 | -0.98% |
| 2023-11-23 | 24.02 | 24.57 | 23.88 | 24.40 | 22.14 | qfq | 1,196,613 | 29,008,160 | 1.58% |
| 2023-11-22 | 24.56 | 24.62 | 24.02 | 24.02 | 21.79 | qfq | 1,389,057 | 33,740,170 | -2.40% |
| 2023-11-21 | 25.08 | 25.08 | 24.60 | 24.61 | 22.33 | qfq | 1,344,600 | 33,395,098 | -1.72% |
| 2023-11-20 | 24.75 | 25.15 | 24.51 | 25.04 | 22.72 | qfq | 1,393,380 | 34,657,505 | 1.17% |
| 2023-11-17 | 24.45 | 24.77 | 24.32 | 24.75 | 22.46 | qfq | 1,026,500 | 25,299,601 | 1.27% |
| 2023-11-16 | 24.40 | 25.03 | 24.27 | 24.44 | 22.18 | qfq | 1,650,164 | 40,612,978 | 0.16% |
| 2023-11-15 | 24.50 | 24.65 | 24.25 | 24.40 | 22.14 | qfq | 1,331,441 | 32,501,380 | 0.08% |
| 2023-11-14 | 24.00 | 24.43 | 23.93 | 24.38 | 22.12 | qfq | 1,549,200 | 37,544,895 | 1.41% |
| 2023-11-13 | 24.06 | 24.16 | 23.79 | 24.04 | 21.81 | qfq | 1,666,600 | 39,896,820 | -0.08% |
| 2023-11-10 | 24.32 | 24.41 | 23.95 | 24.06 | 21.83 | qfq | 1,242,900 | 30,005,219 | -1.55% |
| 2023-11-09 | 23.89 | 24.66 | 23.77 | 24.44 | 22.18 | qfq | 2,504,836 | 60,833,822 | 2.30% |
| 2023-11-08 | 24.18 | 24.18 | 23.76 | 23.89 | 21.68 | qfq | 1,403,800 | 33,553,051 | -1.12% |
| 2023-11-07 | 24.03 | 24.31 | 23.85 | 24.16 | 21.92 | qfq | 2,138,400 | 51,644,576 | 0.88% |
| 2023-11-06 | 23.54 | 24.13 | 23.54 | 23.95 | 21.73 | qfq | 1,947,900 | 46,489,960 | 1.78% |
| 2023-11-03 | 23.30 | 23.70 | 23.06 | 23.53 | 21.35 | qfq | 2,335,900 | 54,848,735 | 2.04% |
| 2023-11-02 | 23.38 | 23.45 | 23.06 | 23.06 | 20.92 | qfq | 1,579,418 | 36,683,787 | -1.28% |
| 2023-11-01 | 23.46 | 23.47 | 23.14 | 23.36 | 21.20 | qfq | 2,393,421 | 55,747,460 | -0.38% |
| 2023-10-31 | 24.14 | 24.14 | 23.00 | 23.45 | 21.28 | qfq | 3,137,900 | 73,250,894 | -3.18% |
| 2023-10-30 | 24.09 | 24.32 | 23.69 | 24.22 | 21.98 | qfq | 2,395,761 | 57,538,829 | 0.71% |
| 2023-10-27 | 23.55 | 24.07 | 23.24 | 24.05 | 21.82 | qfq | 2,047,761 | 48,788,175 | 1.31% |
| 2023-10-26 | 23.80 | 23.80 | 23.01 | 23.74 | 21.54 | qfq | 2,441,100 | 57,275,609 | -0.84% |
| 2023-10-25 | 24.60 | 24.66 | 23.55 | 23.94 | 21.72 | qfq | 3,928,741 | 94,572,465 | 4.40% |
| 2023-10-24 | 22.76 | 23.13 | 22.42 | 22.93 | 20.81 | qfq | 2,086,729 | 47,563,600 | 0.57% |
| 2023-10-23 | 22.86 | 23.20 | 22.61 | 22.80 | 20.69 | qfq | 1,968,879 | 45,199,726 | -0.04% |
| 2023-10-20 | 22.96 | 23.24 | 22.72 | 22.81 | 20.70 | qfq | 1,124,700 | 25,817,574 | -1.17% |
| 2023-10-19 | 23.08 | 23.25 | 22.80 | 23.08 | 20.76 | qfq | 1,672,700 | 38,558,006 | -0.86% |
| 2023-10-18 | 23.50 | 23.56 | 22.98 | 23.28 | 20.94 | qfq | 1,813,120 | 41,998,842 | -0.85% |
| 2023-10-17 | 23.47 | 23.49 | 23.22 | 23.48 | 21.12 | qfq | 1,275,300 | 29,809,536 | 0.04% |
| 2023-10-16 | 23.75 | 23.82 | 23.27 | 23.47 | 21.11 | qfq | 1,654,383 | 38,839,757 | -1.14% |
| 2023-10-13 | 23.99 | 23.99 | 23.48 | 23.74 | 21.35 | qfq | 2,080,991 | 49,363,149 | -0.96% |
| 2023-10-12 | 24.20 | 24.25 | 23.70 | 23.97 | 21.56 | qfq | 2,453,200 | 58,776,160 | -0.91% |
| 2023-10-11 | 24.33 | 24.50 | 24.05 | 24.19 | 21.76 | qfq | 1,234,900 | 29,917,696 | -0.82% |
| 2023-10-10 | 24.59 | 24.60 | 24.29 | 24.39 | 21.94 | qfq | 1,283,879 | 31,330,155 | -0.77% |
| 2023-10-09 | 24.90 | 24.90 | 24.20 | 24.58 | 22.11 | qfq | 1,887,900 | 46,107,537 | -0.81% |
| 2023-09-28 | 24.57 | 24.82 | 24.47 | 24.78 | 22.29 | qfq | 2,315,600 | 57,214,010 | 0.73% |
| 2023-09-27 | 25.35 | 25.45 | 23.67 | 24.60 | 22.13 | qfq | 4,143,262 | 101,450,023 | -2.19% |
| 2023-09-26 | 25.13 | 25.32 | 24.85 | 25.15 | 22.62 | qfq | 1,580,900 | 39,673,293 | 0.04% |
| 2023-09-25 | 25.33 | 25.40 | 24.58 | 25.14 | 22.61 | qfq | 1,902,017 | 47,627,657 | -1.84% |
| 2023-09-22 | 25.64 | 25.85 | 25.07 | 25.61 | 23.04 | qfq | 2,652,900 | 67,430,506 | 2.19% |
| 2023-09-21 | 25.20 | 25.33 | 24.94 | 25.06 | 22.54 | qfq | 1,026,100 | 25,776,285 | -0.44% |
| 2023-09-20 | 25.11 | 25.43 | 25.11 | 25.17 | 22.64 | qfq | 1,293,700 | 32,735,014 | -0.20% |
| 2023-09-19 | 25.30 | 25.49 | 25.03 | 25.22 | 22.69 | qfq | 1,147,383 | 28,885,993 | -0.71% |
| 2023-09-18 | 25.32 | 25.56 | 24.97 | 25.40 | 22.85 | qfq | 1,288,200 | 32,548,339 | -0.20% |
| 2023-09-15 | 25.45 | 25.53 | 25.06 | 25.45 | 22.89 | qfq | 1,043,346 | 26,323,815 | 0.12% |
| 2023-09-14 | 25.67 | 25.81 | 25.20 | 25.42 | 22.87 | qfq | 1,452,100 | 36,926,840 | -1.32% |
| 2023-09-13 | 26.12 | 26.12 | 25.47 | 25.76 | 23.17 | qfq | 1,306,952 | 33,603,397 | -1.38% |
| 2023-09-12 | 25.88 | 26.18 | 25.80 | 26.12 | 23.49 | qfq | 1,531,795 | 39,913,403 | 0.89% |
| 2023-09-11 | 26.66 | 26.66 | 25.71 | 25.89 | 23.29 | qfq | 1,602,211 | 41,405,140 | -0.58% |
| 2023-09-08 | 25.66 | 26.14 | 25.58 | 26.04 | 23.42 | qfq | 1,332,913 | 34,564,375 | 1.40% |
| 2023-09-07 | 26.09 | 26.25 | 25.58 | 25.68 | 23.10 | qfq | 1,424,888 | 36,871,400 | -1.38% |
| 2023-09-06 | 26.04 | 26.13 | 25.78 | 26.04 | 23.42 | qfq | 1,050,000 | 27,293,511 | 0.00% |
| 2023-09-05 | 25.86 | 26.15 | 25.85 | 26.04 | 23.42 | qfq | 1,519,473 | 39,539,674 | 0.12% |
| 2023-09-04 | 26.08 | 26.30 | 25.80 | 26.01 | 23.40 | qfq | 2,227,396 | 57,946,016 | -0.27% |
| 2023-09-01 | 26.30 | 26.37 | 25.78 | 26.08 | 23.46 | qfq | 2,119,900 | 55,038,288 | -0.69% |
| 2023-08-31 | 26.34 | 26.36 | 25.90 | 26.26 | 23.62 | qfq | 1,382,300 | 36,204,727 | 0.23% |
| 2023-08-30 | 26.00 | 26.44 | 25.89 | 26.20 | 23.57 | qfq | 1,375,000 | 36,042,181 | 1.35% |
| 2023-08-29 | 24.93 | 25.95 | 24.62 | 25.85 | 23.25 | qfq | 2,710,408 | 68,964,616 | 4.66% |
| 2023-08-28 | 25.89 | 26.10 | 24.54 | 24.70 | 22.22 | qfq | 2,055,257 | 51,577,771 | 0.61% |
| 2023-08-25 | 24.85 | 24.93 | 24.18 | 24.55 | 22.08 | qfq | 1,266,800 | 30,958,385 | -1.72% |
| 2023-08-24 | 24.65 | 25.15 | 24.51 | 24.98 | 22.47 | qfq | 1,218,192 | 30,337,748 | 1.79% |
| 2023-08-23 | 25.24 | 25.24 | 24.50 | 24.54 | 22.07 | qfq | 1,178,680 | 29,158,376 | -2.73% |
| 2023-08-22 | 25.23 | 25.35 | 24.77 | 25.23 | 22.69 | qfq | 1,193,820 | 29,988,684 | 0.52% |
| 2023-08-21 | 25.19 | 25.48 | 25.09 | 25.10 | 22.58 | qfq | 1,358,500 | 34,351,872 | -0.12% |
| 2023-08-18 | 25.52 | 25.77 | 25.11 | 25.13 | 22.60 | qfq | 1,052,600 | 26,820,417 | -1.45% |
| 2023-08-17 | 24.78 | 25.55 | 24.67 | 25.50 | 22.94 | qfq | 1,708,777 | 43,176,833 | 2.08% |
| 2023-08-16 | 25.20 | 25.34 | 24.87 | 24.98 | 22.47 | qfq | 982,485 | 24,628,287 | -0.87% |
| 2023-08-15 | 25.50 | 25.71 | 24.96 | 25.20 | 22.67 | qfq | 1,181,996 | 29,809,729 | -1.29% |
| 2023-08-14 | 25.05 | 25.58 | 24.94 | 25.53 | 22.96 | qfq | 1,863,620 | 47,015,880 | 0.47% |
| 2023-08-11 | 26.12 | 26.12 | 25.33 | 25.41 | 22.86 | qfq | 1,542,120 | 39,592,588 | -2.46% |
| 2023-08-10 | 25.76 | 26.13 | 25.66 | 26.05 | 23.43 | qfq | 1,038,696 | 26,971,489 | 1.28% |
| 2023-08-09 | 26.06 | 26.07 | 25.62 | 25.72 | 23.14 | qfq | 1,490,496 | 38,429,027 | -1.42% |
| 2023-08-08 | 26.55 | 26.55 | 25.93 | 26.09 | 23.47 | qfq | 1,645,700 | 42,912,553 | -1.66% |
| 2023-08-07 | 27.29 | 27.29 | 26.39 | 26.53 | 23.86 | qfq | 2,313,977 | 61,668,460 | -2.50% |
| 2023-08-04 | 27.09 | 27.23 | 26.79 | 27.21 | 24.48 | qfq | 1,799,344 | 48,692,042 | 1.27% |
| 2023-08-03 | 26.91 | 27.13 | 26.75 | 26.87 | 24.17 | qfq | 1,315,600 | 35,410,163 | -0.30% |
| 2023-08-02 | 26.82 | 27.08 | 26.63 | 26.95 | 24.24 | qfq | 1,561,036 | 41,935,720 | -0.19% |
| 2023-08-01 | 27.20 | 27.20 | 26.36 | 27.00 | 24.29 | qfq | 2,489,192 | 66,696,128 | -0.22% |
| 2023-07-31 | 27.22 | 27.22 | 26.67 | 27.06 | 24.34 | qfq | 1,879,004 | 50,527,175 | 0.22% |
| 2023-07-28 | 26.82 | 27.01 | 26.57 | 27.00 | 24.29 | qfq | 1,560,068 | 41,878,209 | 0.26% |
| 2023-07-27 | 27.10 | 27.28 | 26.77 | 26.93 | 24.22 | qfq | 1,340,950 | 36,218,206 | -0.92% |
| 2023-07-26 | 27.62 | 27.62 | 27.02 | 27.18 | 24.45 | qfq | 1,451,950 | 39,487,424 | -0.95% |
| 2023-07-25 | 27.30 | 27.49 | 27.05 | 27.44 | 24.68 | qfq | 1,356,779 | 37,009,548 | 1.55% |
| 2023-07-24 | 26.57 | 27.15 | 26.33 | 27.02 | 24.30 | qfq | 2,530,500 | 68,005,057 | 1.77% |
| 2023-07-21 | 26.98 | 26.98 | 26.31 | 26.55 | 23.88 | qfq | 1,747,460 | 46,425,328 | -1.59% |
| 2023-07-20 | 27.00 | 27.46 | 26.80 | 26.98 | 24.27 | qfq | 1,932,200 | 52,386,676 | -0.11% |
| 2023-07-19 | 27.30 | 27.30 | 26.68 | 27.01 | 24.30 | qfq | 2,393,504 | 64,394,893 | -1.06% |
| 2023-07-18 | 27.70 | 27.70 | 26.92 | 27.30 | 24.56 | qfq | 3,423,225 | 92,882,154 | -2.33% |
| 2023-07-17 | 28.51 | 28.53 | 27.40 | 27.95 | 25.14 | qfq | 3,983,800 | 110,046,912 | -1.24% |