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
澳弘电子605058.SH
最近收盘价24.292026-07-17
最近交易日2026-07-17
成交量（股）3,445,468
成交额（元）85,300,564
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-01 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-26 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-10 | cash_dividend | 0.3 | — | — | — | 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 | 25.40 | 25.60 | 23.82 | 24.29 | 24.29 | qfq | 3,445,468 | 85,300,564 | -4.97% |
| 2026-07-16 | 25.90 | 26.75 | 25.46 | 25.56 | 25.56 | qfq | 2,736,800 | 71,182,019 | -2.52% |
| 2026-07-15 | 27.87 | 27.87 | 26.12 | 26.22 | 26.22 | qfq | 2,697,300 | 72,037,766 | -5.21% |
| 2026-07-14 | 26.28 | 27.76 | 25.85 | 27.66 | 27.66 | qfq | 3,714,781 | 99,884,440 | 5.94% |
| 2026-07-13 | 28.42 | 28.61 | 26.08 | 26.11 | 26.11 | qfq | 3,018,000 | 81,832,254 | -8.90% |
| 2026-07-10 | 29.64 | 30.13 | 28.60 | 28.66 | 28.66 | qfq | 3,066,994 | 90,308,590 | -3.34% |
| 2026-07-09 | 28.99 | 29.78 | 27.72 | 29.65 | 29.65 | qfq | 3,171,800 | 91,349,381 | 2.77% |
| 2026-07-08 | 30.50 | 30.51 | 28.67 | 28.85 | 28.85 | qfq | 2,542,900 | 74,185,414 | -3.80% |
| 2026-07-07 | 31.19 | 31.55 | 29.70 | 29.99 | 29.99 | qfq | 3,407,200 | 103,180,871 | -3.85% |
| 2026-07-06 | 32.56 | 32.89 | 30.86 | 31.19 | 31.19 | qfq | 3,371,277 | 106,799,538 | -4.06% |
| 2026-07-03 | 32.79 | 33.55 | 32.21 | 32.51 | 32.51 | qfq | 3,519,314 | 115,771,062 | 0.12% |
| 2026-07-02 | 33.01 | 34.56 | 31.90 | 32.47 | 32.47 | qfq | 4,321,982 | 143,845,168 | -3.25% |
| 2026-07-01 | 35.60 | 36.36 | 33.40 | 33.56 | 33.56 | qfq | 4,935,358 | 170,659,779 | -7.19% |
| 2026-06-30 | 33.98 | 36.20 | 33.39 | 36.16 | 35.66 | qfq | 4,819,310 | 169,263,333 | 4.93% |
| 2026-06-29 | 38.01 | 38.40 | 34.46 | 34.46 | 33.98 | qfq | 5,315,000 | 189,747,390 | -10.00% |
| 2026-06-26 | 38.60 | 39.10 | 37.20 | 38.29 | 37.76 | qfq | 4,412,161 | 168,610,484 | -1.34% |
| 2026-06-25 | 38.92 | 39.89 | 38.31 | 38.81 | 38.27 | qfq | 5,062,810 | 197,901,832 | -1.50% |
| 2026-06-24 | 38.35 | 40.07 | 37.98 | 39.40 | 38.86 | qfq | 5,534,851 | 217,543,124 | 2.63% |
| 2026-06-23 | 40.33 | 40.33 | 37.97 | 38.39 | 37.86 | qfq | 4,438,850 | 172,141,002 | -4.76% |
| 2026-06-22 | 41.79 | 41.79 | 38.85 | 40.31 | 39.75 | qfq | 5,557,979 | 222,496,907 | -3.12% |
| 2026-06-18 | 41.00 | 42.20 | 40.77 | 41.61 | 41.03 | qfq | 5,153,194 | 214,150,870 | 0.27% |
| 2026-06-17 | 40.89 | 42.09 | 40.58 | 41.50 | 40.93 | qfq | 6,654,425 | 275,140,637 | 1.99% |
| 2026-06-16 | 41.65 | 41.65 | 39.80 | 40.69 | 40.13 | qfq | 6,204,000 | 251,151,561 | 0.20% |
| 2026-06-15 | 36.92 | 40.61 | 36.92 | 40.61 | 40.05 | qfq | 4,479,550 | 176,756,669 | 9.99% |
| 2026-06-12 | 36.80 | 37.84 | 36.16 | 36.92 | 36.41 | qfq | 4,760,900 | 176,536,895 | 1.57% |
| 2026-06-11 | 35.30 | 37.20 | 33.91 | 36.35 | 35.85 | qfq | 4,946,900 | 177,358,991 | 2.19% |
| 2026-06-10 | 36.31 | 37.30 | 34.76 | 35.57 | 35.08 | qfq | 3,773,900 | 135,050,447 | -3.47% |
| 2026-06-09 | 36.88 | 37.79 | 36.33 | 36.85 | 36.34 | qfq | 4,733,900 | 175,498,358 | 1.57% |
| 2026-06-08 | 35.25 | 37.68 | 35.17 | 36.28 | 35.78 | qfq | 4,964,600 | 180,267,484 | -2.47% |
| 2026-06-05 | 37.71 | 38.56 | 34.95 | 37.20 | 36.69 | qfq | 6,259,900 | 229,227,451 | -2.36% |
| 2026-06-04 | 37.66 | 39.39 | 36.88 | 38.10 | 37.57 | qfq | 5,569,200 | 210,528,906 | -0.18% |
| 2026-06-03 | 39.60 | 40.15 | 37.51 | 38.17 | 37.64 | qfq | 7,036,650 | 273,901,531 | -3.76% |
| 2026-06-02 | 39.88 | 41.51 | 39.03 | 39.66 | 39.11 | qfq | 6,619,292 | 264,891,014 | -1.54% |
| 2026-06-01 | 39.09 | 40.98 | 38.00 | 40.28 | 39.72 | qfq | 7,182,479 | 285,667,695 | 0.88% |
| 2026-05-29 | 41.11 | 41.97 | 39.10 | 39.93 | 39.38 | qfq | 8,707,191 | 352,953,777 | -2.87% |
| 2026-05-28 | 39.20 | 41.20 | 38.60 | 41.11 | 40.54 | qfq | 7,853,838 | 315,829,057 | 4.55% |
| 2026-05-27 | 40.96 | 41.80 | 38.65 | 39.32 | 38.78 | qfq | 6,867,877 | 272,623,882 | -4.33% |
| 2026-05-26 | 39.65 | 41.12 | 39.10 | 41.10 | 40.53 | qfq | 6,297,450 | 254,256,227 | 2.14% |
| 2026-05-25 | 39.98 | 41.00 | 38.70 | 40.24 | 39.68 | qfq | 5,633,400 | 223,564,683 | 2.65% |
| 2026-05-22 | 36.50 | 39.60 | 36.50 | 39.20 | 38.66 | qfq | 5,611,450 | 216,726,498 | 7.60% |
| 2026-05-21 | 38.60 | 39.35 | 36.32 | 36.43 | 35.93 | qfq | 4,138,100 | 157,961,944 | -4.78% |
| 2026-05-20 | 37.81 | 38.47 | 37.48 | 38.26 | 37.73 | qfq | 2,852,400 | 108,406,485 | 0.53% |
| 2026-05-19 | 38.00 | 38.30 | 36.58 | 38.06 | 37.53 | qfq | 2,722,600 | 102,179,464 | -0.18% |
| 2026-05-18 | 37.80 | 38.62 | 36.50 | 38.13 | 37.60 | qfq | 3,174,550 | 119,765,231 | 1.73% |
| 2026-05-15 | 38.49 | 38.80 | 36.97 | 37.48 | 36.96 | qfq | 3,321,832 | 124,999,854 | -2.24% |
| 2026-05-14 | 40.40 | 40.40 | 38.13 | 38.34 | 37.81 | qfq | 3,956,800 | 153,087,271 | -3.43% |
| 2026-05-13 | 38.50 | 40.40 | 37.86 | 39.70 | 39.15 | qfq | 4,967,601 | 194,975,512 | 2.72% |
| 2026-05-12 | 38.87 | 39.54 | 38.21 | 38.65 | 38.12 | qfq | 3,189,400 | 123,204,334 | -0.95% |
| 2026-05-11 | 38.90 | 39.66 | 38.00 | 39.02 | 38.48 | qfq | 4,529,700 | 175,943,472 | 1.22% |
| 2026-05-08 | 37.12 | 38.73 | 36.96 | 38.55 | 38.02 | qfq | 4,694,338 | 178,539,825 | 3.10% |
| 2026-05-07 | 35.65 | 38.32 | 35.22 | 37.39 | 36.87 | qfq | 5,842,497 | 216,396,257 | 5.26% |
| 2026-05-06 | 34.70 | 36.21 | 34.41 | 35.52 | 35.03 | qfq | 3,632,700 | 128,326,662 | 3.02% |
| 2026-04-30 | 35.08 | 35.38 | 34.26 | 34.48 | 34.00 | qfq | 2,786,700 | 96,445,799 | -1.65% |
| 2026-04-29 | 34.80 | 35.65 | 34.78 | 35.06 | 34.58 | qfq | 3,101,432 | 109,529,605 | 0.14% |
| 2026-04-28 | 36.93 | 36.93 | 34.26 | 35.01 | 34.53 | qfq | 5,739,250 | 200,892,150 | -5.20% |
| 2026-04-27 | 36.45 | 37.65 | 36.45 | 36.93 | 36.42 | qfq | 3,645,350 | 135,084,097 | 1.32% |
| 2026-04-24 | 36.18 | 37.13 | 35.88 | 36.45 | 35.95 | qfq | 3,317,580 | 120,948,462 | -1.59% |
| 2026-04-23 | 37.86 | 38.18 | 36.55 | 37.04 | 36.53 | qfq | 5,106,300 | 189,939,739 | -2.68% |
| 2026-04-22 | 37.58 | 38.81 | 37.51 | 38.06 | 37.53 | qfq | 5,691,549 | 216,702,784 | 0.69% |
| 2026-04-21 | 37.27 | 38.31 | 37.27 | 37.80 | 37.28 | qfq | 5,512,282 | 208,165,286 | 0.51% |
| 2026-04-20 | 37.74 | 38.66 | 36.69 | 37.61 | 37.09 | qfq | 7,453,250 | 280,545,861 | -0.34% |
| 2026-04-17 | 35.79 | 37.99 | 35.41 | 37.74 | 37.22 | qfq | 9,191,386 | 338,459,129 | 5.13% |
| 2026-04-16 | 35.86 | 36.86 | 35.65 | 35.90 | 35.40 | qfq | 5,492,950 | 197,687,334 | 0.11% |
| 2026-04-15 | 36.63 | 37.16 | 35.77 | 35.86 | 35.36 | qfq | 4,512,800 | 163,769,028 | -2.10% |
| 2026-04-14 | 36.99 | 37.29 | 35.90 | 36.63 | 36.12 | qfq | 5,901,212 | 215,706,228 | -0.89% |
| 2026-04-13 | 35.82 | 37.00 | 35.60 | 36.96 | 36.45 | qfq | 6,573,805 | 239,465,069 | 2.33% |
| 2026-04-10 | 35.60 | 36.18 | 34.95 | 36.12 | 35.62 | qfq | 5,756,188 | 204,803,240 | 3.17% |
| 2026-04-09 | 34.31 | 35.50 | 34.19 | 35.01 | 34.53 | qfq | 4,429,899 | 155,129,436 | 0.72% |
| 2026-04-08 | 33.34 | 34.88 | 33.02 | 34.76 | 34.28 | qfq | 4,632,750 | 158,380,424 | 6.76% |
| 2026-04-07 | 31.96 | 33.48 | 31.96 | 32.56 | 32.11 | qfq | 3,294,560 | 108,375,079 | 2.17% |
| 2026-04-03 | 33.39 | 33.39 | 31.86 | 31.87 | 31.43 | qfq | 3,065,650 | 99,118,563 | -3.37% |
| 2026-04-02 | 33.30 | 33.74 | 32.60 | 32.98 | 32.52 | qfq | 2,469,500 | 81,901,440 | -2.28% |
| 2026-04-01 | 33.73 | 34.33 | 32.95 | 33.75 | 33.28 | qfq | 3,685,670 | 124,002,762 | 3.31% |
| 2026-03-31 | 32.97 | 33.79 | 32.55 | 32.67 | 32.22 | qfq | 2,739,750 | 90,431,196 | -1.89% |
| 2026-03-30 | 32.70 | 33.96 | 32.60 | 33.30 | 32.84 | qfq | 4,143,850 | 137,378,521 | 0.18% |
| 2026-03-27 | 31.13 | 33.93 | 30.46 | 33.24 | 32.78 | qfq | 6,953,350 | 227,113,159 | 5.52% |
| 2026-03-26 | 32.74 | 32.78 | 31.40 | 31.50 | 31.06 | qfq | 3,752,716 | 120,580,589 | -1.87% |
| 2026-03-25 | 31.81 | 32.80 | 31.40 | 32.10 | 31.66 | qfq | 7,230,249 | 233,116,700 | 2.72% |
| 2026-03-24 | 30.35 | 31.36 | 29.17 | 31.25 | 30.82 | qfq | 7,180,283 | 216,833,464 | 4.17% |
| 2026-03-23 | 31.66 | 32.13 | 30.00 | 30.00 | 29.59 | qfq | 8,975,187 | 278,175,898 | -9.99% |
| 2026-03-20 | 34.89 | 35.48 | 33.18 | 33.33 | 32.87 | qfq | 8,742,270 | 298,632,722 | -4.00% |
| 2026-03-19 | 35.30 | 36.46 | 34.58 | 34.72 | 34.24 | qfq | 12,597,121 | 444,431,265 | -2.17% |
| 2026-03-18 | 32.16 | 35.49 | 32.16 | 35.49 | 35.00 | qfq | 10,304,114 | 359,213,460 | 10.01% |
| 2026-03-17 | 34.17 | 34.23 | 32.20 | 32.26 | 31.81 | qfq | 5,233,758 | 172,272,046 | -5.76% |
| 2026-03-16 | 32.21 | 34.26 | 31.80 | 34.23 | 33.76 | qfq | 7,703,230 | 257,280,406 | 5.71% |
| 2026-03-13 | 32.31 | 33.15 | 32.18 | 32.38 | 31.93 | qfq | 1,760,800 | 57,459,845 | -0.49% |
| 2026-03-12 | 33.22 | 33.31 | 32.37 | 32.54 | 32.09 | qfq | 2,122,200 | 69,515,301 | -2.11% |
| 2026-03-11 | 33.78 | 33.95 | 33.14 | 33.24 | 32.78 | qfq | 2,642,243 | 88,326,572 | -0.51% |
| 2026-03-10 | 32.34 | 33.47 | 31.70 | 33.41 | 32.95 | qfq | 3,755,252 | 124,097,425 | 4.96% |
| 2026-03-09 | 31.92 | 31.98 | 30.75 | 31.83 | 31.39 | qfq | 2,743,400 | 85,994,375 | -1.85% |
| 2026-03-06 | 30.51 | 32.87 | 30.37 | 32.43 | 31.98 | qfq | 3,036,650 | 96,968,596 | 5.36% |
| 2026-03-05 | 30.51 | 31.36 | 30.51 | 30.78 | 30.35 | qfq | 1,874,100 | 58,029,684 | 1.99% |
| 2026-03-04 | 30.30 | 30.94 | 30.10 | 30.18 | 29.76 | qfq | 2,440,311 | 74,275,829 | -0.56% |
| 2026-03-03 | 32.33 | 32.40 | 30.33 | 30.35 | 29.93 | qfq | 3,335,491 | 104,507,790 | -5.54% |
| 2026-03-02 | 32.32 | 33.00 | 32.00 | 32.13 | 31.69 | qfq | 3,010,121 | 97,515,726 | -2.90% |
| 2026-02-27 | 33.75 | 33.77 | 32.46 | 33.09 | 32.63 | qfq | 3,113,261 | 102,479,042 | -2.93% |
| 2026-02-26 | 33.00 | 34.16 | 32.75 | 34.09 | 33.62 | qfq | 3,999,947 | 134,691,949 | 3.59% |
| 2026-02-25 | 32.46 | 33.00 | 32.23 | 32.91 | 32.45 | qfq | 2,171,912 | 71,193,473 | 1.26% |
| 2026-02-24 | 31.90 | 32.69 | 31.90 | 32.50 | 32.05 | qfq | 1,925,252 | 62,440,635 | 1.88% |
| 2026-02-13 | 31.72 | 32.19 | 31.50 | 31.90 | 31.46 | qfq | 1,669,911 | 53,421,578 | 0.41% |
| 2026-02-12 | 32.00 | 32.16 | 31.50 | 31.77 | 31.33 | qfq | 1,854,344 | 59,150,194 | -0.90% |
| 2026-02-11 | 31.77 | 32.23 | 31.68 | 32.06 | 31.62 | qfq | 3,258,694 | 104,213,418 | 1.14% |
| 2026-02-10 | 31.28 | 31.96 | 31.08 | 31.70 | 31.26 | qfq | 2,658,456 | 84,363,470 | 2.03% |
| 2026-02-09 | 30.60 | 31.29 | 30.48 | 31.07 | 30.64 | qfq | 2,187,100 | 67,913,186 | 2.68% |
| 2026-02-06 | 30.10 | 30.73 | 29.89 | 30.26 | 29.84 | qfq | 1,377,350 | 41,868,497 | 0.43% |
| 2026-02-05 | 30.48 | 30.66 | 30.13 | 30.13 | 29.71 | qfq | 1,207,455 | 36,621,972 | -1.31% |
| 2026-02-04 | 30.71 | 30.90 | 30.20 | 30.53 | 30.11 | qfq | 1,129,650 | 34,461,028 | -0.75% |
| 2026-02-03 | 30.30 | 30.79 | 30.10 | 30.76 | 30.33 | qfq | 1,533,305 | 46,757,165 | 2.19% |
| 2026-02-02 | 30.58 | 30.90 | 30.10 | 30.10 | 29.68 | qfq | 1,692,770 | 51,665,185 | -1.60% |
| 2026-01-30 | 29.99 | 30.71 | 29.69 | 30.59 | 30.17 | qfq | 1,798,108 | 54,433,985 | 2.10% |
| 2026-01-29 | 31.00 | 31.20 | 29.92 | 29.96 | 29.55 | qfq | 2,432,629 | 74,105,035 | -3.67% |
| 2026-01-28 | 31.85 | 31.85 | 30.98 | 31.10 | 30.67 | qfq | 1,777,530 | 55,486,792 | -2.20% |
| 2026-01-27 | 31.46 | 31.94 | 30.33 | 31.80 | 31.36 | qfq | 2,239,442 | 69,989,606 | 1.02% |
| 2026-01-26 | 32.11 | 32.35 | 31.19 | 31.48 | 31.04 | qfq | 2,124,550 | 67,256,080 | -1.90% |
| 2026-01-23 | 32.10 | 32.15 | 31.64 | 32.09 | 31.65 | qfq | 2,121,730 | 67,694,003 | -0.16% |
| 2026-01-22 | 31.76 | 32.15 | 31.51 | 32.14 | 31.70 | qfq | 2,556,975 | 81,611,264 | 1.26% |
| 2026-01-21 | 30.61 | 31.78 | 30.52 | 31.74 | 31.30 | qfq | 3,713,967 | 116,876,287 | 3.29% |
| 2026-01-20 | 31.56 | 31.77 | 30.53 | 30.73 | 30.31 | qfq | 3,284,713 | 101,661,544 | -3.36% |
| 2026-01-19 | 31.39 | 31.91 | 31.39 | 31.80 | 31.36 | qfq | 3,104,585 | 98,342,759 | 1.40% |
| 2026-01-16 | 32.12 | 32.12 | 31.08 | 31.36 | 30.93 | qfq | 4,207,213 | 131,869,231 | -2.34% |
| 2026-01-15 | 31.09 | 32.15 | 30.90 | 32.11 | 31.67 | qfq | 4,017,539 | 127,079,636 | 3.28% |
| 2026-01-14 | 30.94 | 31.44 | 30.64 | 31.09 | 30.66 | qfq | 2,619,649 | 81,121,020 | 0.84% |
| 2026-01-13 | 31.57 | 31.57 | 30.76 | 30.83 | 30.40 | qfq | 2,368,650 | 73,512,845 | -2.44% |
| 2026-01-12 | 31.36 | 31.63 | 30.61 | 31.60 | 31.16 | qfq | 3,225,088 | 100,734,837 | 1.51% |
| 2026-01-09 | 30.62 | 31.13 | 30.31 | 31.13 | 30.70 | qfq | 2,573,561 | 79,269,731 | 1.93% |
| 2026-01-08 | 30.49 | 30.65 | 30.30 | 30.54 | 30.12 | qfq | 1,517,480 | 46,321,462 | 0.16% |
| 2026-01-07 | 30.52 | 30.73 | 30.31 | 30.49 | 30.07 | qfq | 1,691,459 | 51,699,547 | -0.26% |
| 2026-01-06 | 30.77 | 30.78 | 30.27 | 30.57 | 30.15 | qfq | 2,003,513 | 61,153,703 | -0.59% |
| 2026-01-05 | 30.53 | 30.75 | 30.30 | 30.75 | 30.32 | qfq | 2,063,752 | 62,988,917 | 0.75% |
| 2025-12-31 | 30.52 | 30.63 | 30.12 | 30.52 | 30.10 | qfq | 1,538,439 | 46,788,572 | 0.13% |
| 2025-12-30 | 30.86 | 31.09 | 30.35 | 30.48 | 30.06 | qfq | 2,021,142 | 61,791,181 | -1.68% |
| 2025-12-29 | 30.20 | 31.00 | 30.16 | 31.00 | 30.57 | qfq | 3,336,878 | 102,782,923 | 2.01% |
| 2025-12-26 | 30.47 | 30.73 | 30.20 | 30.39 | 29.97 | qfq | 2,422,002 | 73,802,743 | -0.20% |
| 2025-12-25 | 30.59 | 30.59 | 30.19 | 30.45 | 30.03 | qfq | 2,169,122 | 65,972,439 | 0.07% |
| 2025-12-24 | 29.92 | 30.60 | 29.78 | 30.43 | 30.01 | qfq | 2,787,392 | 84,419,523 | 1.53% |
| 2025-12-23 | 30.07 | 30.10 | 29.71 | 29.97 | 29.56 | qfq | 2,423,538 | 72,450,094 | -1.02% |
| 2025-12-22 | 29.10 | 30.44 | 29.08 | 30.28 | 29.86 | qfq | 4,467,465 | 133,512,412 | 4.38% |
| 2025-12-19 | 28.69 | 29.23 | 28.69 | 29.01 | 28.61 | qfq | 2,317,860 | 67,165,401 | 1.47% |
| 2025-12-18 | 28.56 | 28.77 | 28.48 | 28.59 | 28.19 | qfq | 2,080,437 | 59,527,997 | -0.42% |
| 2025-12-17 | 28.60 | 28.80 | 28.01 | 28.71 | 28.31 | qfq | 2,912,250 | 82,663,967 | 0.14% |
| 2025-12-16 | 29.20 | 29.29 | 28.52 | 28.67 | 28.27 | qfq | 2,723,170 | 78,434,194 | -2.12% |
| 2025-12-15 | 29.51 | 29.78 | 29.19 | 29.29 | 28.88 | qfq | 3,021,705 | 88,979,704 | -1.68% |
| 2025-12-12 | 29.65 | 30.41 | 29.38 | 29.79 | 29.38 | qfq | 5,074,255 | 151,722,683 | -2.55% |
| 2025-12-11 | 31.25 | 31.51 | 30.57 | 30.57 | 30.15 | qfq | 7,011,738 | 215,597,560 | -10.01% |
| 2025-12-10 | 33.67 | 34.06 | 33.26 | 33.97 | 33.50 | qfq | 7,281,821 | 245,428,355 | 0.89% |
| 2025-12-09 | 35.01 | 35.02 | 33.26 | 33.67 | 33.20 | qfq | 9,933,148 | 336,575,714 | -3.25% |
| 2025-12-08 | 32.70 | 35.29 | 32.50 | 34.80 | 34.32 | qfq | 8,641,521 | 294,134,706 | 7.08% |
| 2025-12-05 | 31.73 | 32.50 | 31.61 | 32.50 | 32.05 | qfq | 2,686,882 | 86,425,201 | 2.39% |
| 2025-12-04 | 31.61 | 31.88 | 31.25 | 31.74 | 31.30 | qfq | 2,513,897 | 79,550,072 | -0.44% |
| 2025-12-03 | 31.14 | 32.05 | 31.12 | 31.88 | 31.44 | qfq | 3,536,205 | 112,150,456 | 2.18% |
| 2025-12-02 | 31.16 | 31.40 | 30.99 | 31.20 | 30.77 | qfq | 2,537,579 | 79,016,690 | 0.16% |
| 2025-12-01 | 30.29 | 31.26 | 30.10 | 31.15 | 30.72 | qfq | 4,662,024 | 144,205,887 | 3.49% |
| 2025-11-28 | 29.48 | 30.38 | 29.40 | 30.10 | 29.68 | qfq | 2,944,660 | 88,147,434 | 2.21% |
| 2025-11-27 | 28.97 | 29.68 | 28.91 | 29.45 | 29.04 | qfq | 2,388,624 | 70,277,344 | 1.55% |
| 2025-11-26 | 28.75 | 29.13 | 28.58 | 29.00 | 28.60 | qfq | 1,981,170 | 57,389,921 | 0.80% |
| 2025-11-25 | 28.20 | 29.07 | 28.20 | 28.77 | 28.37 | qfq | 2,716,899 | 78,137,315 | 2.71% |
| 2025-11-24 | 27.96 | 28.18 | 27.51 | 28.01 | 27.62 | qfq | 2,787,600 | 77,650,063 | 0.90% |
| 2025-11-21 | 28.42 | 29.25 | 27.70 | 27.76 | 27.38 | qfq | 3,364,400 | 95,011,371 | -1.42% |
| 2025-11-20 | 28.50 | 28.72 | 28.09 | 28.16 | 27.77 | qfq | 1,197,335 | 33,869,404 | -0.71% |
| 2025-11-19 | 28.95 | 29.00 | 28.28 | 28.36 | 27.97 | qfq | 1,563,100 | 44,592,201 | -1.87% |
| 2025-11-18 | 28.79 | 29.23 | 28.69 | 28.90 | 28.50 | qfq | 1,724,483 | 49,902,980 | 0.00% |
| 2025-11-17 | 28.96 | 29.09 | 28.72 | 28.90 | 28.50 | qfq | 1,194,991 | 34,511,294 | -0.28% |
| 2025-11-14 | 28.85 | 29.19 | 28.60 | 28.98 | 28.58 | qfq | 1,990,500 | 57,733,567 | 0.21% |
| 2025-11-13 | 29.08 | 29.09 | 28.87 | 28.92 | 28.52 | qfq | 1,965,100 | 56,914,477 | -0.45% |
| 2025-11-12 | 29.27 | 29.40 | 28.91 | 29.05 | 28.65 | qfq | 1,646,000 | 47,872,486 | -1.12% |
| 2025-11-11 | 29.72 | 29.80 | 29.13 | 29.38 | 28.97 | qfq | 1,928,000 | 56,732,208 | -0.88% |
| 2025-11-10 | 30.17 | 30.42 | 29.45 | 29.64 | 29.23 | qfq | 2,575,500 | 76,532,486 | -1.43% |
| 2025-11-07 | 30.38 | 30.38 | 29.81 | 30.07 | 29.65 | qfq | 1,787,300 | 53,665,650 | -1.18% |
| 2025-11-06 | 30.13 | 30.43 | 29.92 | 30.43 | 30.01 | qfq | 1,625,500 | 49,096,705 | 1.20% |
| 2025-11-05 | 29.66 | 30.21 | 29.59 | 30.07 | 29.65 | qfq | 1,932,600 | 57,862,201 | 0.03% |
| 2025-11-04 | 30.40 | 30.59 | 29.81 | 30.06 | 29.64 | qfq | 2,271,000 | 68,251,629 | -1.83% |
| 2025-11-03 | 30.33 | 30.62 | 29.86 | 30.62 | 30.20 | qfq | 2,479,900 | 75,068,738 | 0.72% |
| 2025-10-31 | 30.83 | 30.86 | 30.33 | 30.40 | 29.98 | qfq | 2,382,900 | 72,757,972 | -1.23% |
| 2025-10-30 | 31.29 | 31.70 | 30.31 | 30.78 | 30.35 | qfq | 4,526,200 | 139,160,044 | -4.17% |
| 2025-10-29 | 31.98 | 32.65 | 31.79 | 32.12 | 31.68 | qfq | 3,392,600 | 109,150,079 | 0.22% |
| 2025-10-28 | 31.60 | 33.08 | 31.25 | 32.05 | 31.61 | qfq | 4,332,600 | 139,096,674 | 1.42% |
| 2025-10-27 | 31.20 | 31.68 | 31.00 | 31.60 | 31.16 | qfq | 4,453,700 | 139,818,240 | 2.10% |
| 2025-10-24 | 29.48 | 31.20 | 29.31 | 30.95 | 30.52 | qfq | 5,668,840 | 173,560,402 | 5.52% |
| 2025-10-23 | 28.71 | 29.44 | 28.42 | 29.33 | 28.92 | qfq | 2,920,600 | 84,900,681 | 2.16% |
| 2025-10-22 | 28.48 | 28.92 | 28.35 | 28.71 | 28.31 | qfq | 1,499,400 | 43,022,181 | 0.17% |
| 2025-10-21 | 27.90 | 28.74 | 27.90 | 28.66 | 28.26 | qfq | 1,843,800 | 52,465,470 | 2.47% |
| 2025-10-20 | 27.70 | 28.27 | 27.65 | 27.97 | 27.58 | qfq | 1,680,250 | 46,961,442 | 2.38% |
| 2025-10-17 | 28.01 | 28.35 | 27.30 | 27.32 | 26.94 | qfq | 2,360,950 | 65,613,334 | -3.26% |
| 2025-10-16 | 28.25 | 28.58 | 28.15 | 28.24 | 27.85 | qfq | 1,794,950 | 50,874,433 | -0.21% |
| 2025-10-15 | 27.95 | 28.36 | 27.55 | 28.30 | 27.91 | qfq | 2,041,500 | 57,310,504 | 1.87% |
| 2025-10-14 | 28.97 | 29.32 | 27.71 | 27.78 | 27.40 | qfq | 3,254,800 | 92,720,543 | -3.37% |
| 2025-10-13 | 28.19 | 28.85 | 27.80 | 28.75 | 28.35 | qfq | 3,861,800 | 109,535,386 | -3.20% |
| 2025-10-10 | 30.02 | 30.02 | 29.36 | 29.70 | 29.29 | qfq | 3,677,700 | 108,877,595 | -1.66% |
| 2025-10-09 | 29.63 | 30.55 | 29.63 | 30.20 | 29.78 | qfq | 4,153,599 | 125,169,879 | 1.92% |
| 2025-09-30 | 30.24 | 30.34 | 29.59 | 29.63 | 29.22 | qfq | 3,176,890 | 94,882,517 | -1.85% |
| 2025-09-29 | 29.60 | 30.20 | 29.25 | 30.19 | 29.77 | qfq | 2,864,000 | 85,594,066 | 1.96% |
| 2025-09-26 | 30.08 | 30.30 | 29.58 | 29.61 | 29.20 | qfq | 3,582,600 | 106,924,589 | -1.69% |
| 2025-09-25 | 30.00 | 30.46 | 29.75 | 30.12 | 29.70 | qfq | 3,883,290 | 116,933,648 | 0.07% |
| 2025-09-24 | 29.54 | 30.11 | 29.09 | 30.10 | 29.68 | qfq | 3,609,200 | 107,350,915 | 1.31% |
| 2025-09-23 | 30.08 | 30.30 | 28.92 | 29.71 | 29.30 | qfq | 4,210,600 | 124,157,596 | -1.52% |
| 2025-09-22 | 29.79 | 30.41 | 29.63 | 30.17 | 29.75 | qfq | 3,415,012 | 102,620,045 | 0.90% |
| 2025-09-19 | 30.29 | 30.50 | 29.53 | 29.90 | 29.49 | qfq | 3,153,000 | 94,395,129 | -0.53% |
| 2025-09-18 | 29.78 | 31.00 | 29.68 | 30.06 | 29.64 | qfq | 6,645,275 | 201,069,499 | 0.40% |
| 2025-09-17 | 29.88 | 30.62 | 29.71 | 29.94 | 29.53 | qfq | 4,876,100 | 146,830,302 | 0.47% |
| 2025-09-16 | 30.19 | 30.24 | 29.51 | 29.80 | 29.39 | qfq | 4,198,817 | 125,300,241 | -0.60% |
| 2025-09-15 | 29.65 | 30.39 | 29.30 | 29.98 | 29.57 | qfq | 5,889,900 | 176,117,743 | -1.67% |
| 2025-09-12 | 31.25 | 31.25 | 30.10 | 30.49 | 30.07 | qfq | 11,973,770 | 365,448,554 | -0.20% |
| 2025-09-11 | 27.88 | 30.55 | 27.68 | 30.55 | 30.13 | qfq | 6,464,380 | 190,633,174 | 10.01% |
| 2025-09-10 | 27.48 | 28.07 | 27.28 | 27.77 | 27.39 | qfq | 2,637,164 | 73,148,367 | 1.83% |
| 2025-09-09 | 27.84 | 27.93 | 27.15 | 27.27 | 26.89 | qfq | 1,870,800 | 51,448,903 | -2.08% |
| 2025-09-08 | 27.65 | 27.86 | 27.28 | 27.85 | 27.46 | qfq | 2,229,900 | 61,549,189 | 1.24% |
| 2025-09-05 | 26.90 | 27.58 | 26.69 | 27.51 | 27.13 | qfq | 2,253,100 | 61,288,487 | 3.15% |
| 2025-09-04 | 27.81 | 28.05 | 26.33 | 26.67 | 26.30 | qfq | 2,925,400 | 79,234,721 | -3.12% |
| 2025-09-03 | 27.98 | 28.24 | 27.41 | 27.53 | 27.15 | qfq | 2,988,300 | 83,251,737 | -1.68% |
| 2025-09-02 | 29.29 | 29.57 | 27.50 | 28.00 | 27.61 | qfq | 3,996,474 | 112,847,689 | -4.14% |
| 2025-09-01 | 29.99 | 30.14 | 29.11 | 29.21 | 28.81 | qfq | 3,518,700 | 103,904,670 | -2.37% |
| 2025-08-29 | 29.75 | 30.12 | 29.15 | 29.92 | 29.51 | qfq | 4,346,900 | 128,695,875 | 0.40% |
| 2025-08-28 | 29.19 | 29.80 | 28.51 | 29.80 | 29.39 | qfq | 4,582,105 | 134,303,040 | 2.30% |
| 2025-08-27 | 30.04 | 30.56 | 29.08 | 29.13 | 28.73 | qfq | 4,254,300 | 127,841,622 | -3.00% |
| 2025-08-26 | 29.98 | 30.40 | 29.56 | 30.03 | 29.61 | qfq | 3,396,274 | 102,130,119 | 0.17% |
| 2025-08-25 | 30.13 | 30.20 | 29.47 | 29.98 | 29.57 | qfq | 5,046,900 | 150,508,023 | -0.63% |
| 2025-08-22 | 30.00 | 30.42 | 29.95 | 30.17 | 29.75 | qfq | 3,617,388 | 108,990,102 | 0.23% |
| 2025-08-21 | 30.66 | 30.74 | 29.97 | 30.10 | 29.68 | qfq | 3,357,800 | 101,471,785 | -1.83% |
| 2025-08-20 | 30.00 | 30.66 | 29.93 | 30.66 | 30.24 | qfq | 3,339,600 | 101,267,243 | 0.76% |
| 2025-08-19 | 30.60 | 30.60 | 29.88 | 30.43 | 30.01 | qfq | 3,537,100 | 107,060,053 | -0.65% |
| 2025-08-18 | 30.17 | 31.06 | 29.88 | 30.63 | 30.21 | qfq | 5,182,300 | 157,864,426 | 1.56% |
| 2025-08-15 | 29.31 | 30.50 | 29.30 | 30.16 | 29.74 | qfq | 4,241,300 | 127,396,315 | 2.59% |
| 2025-08-14 | 30.48 | 30.60 | 29.40 | 29.40 | 28.99 | qfq | 4,456,800 | 132,787,552 | -2.65% |
| 2025-08-13 | 29.68 | 30.32 | 29.49 | 30.20 | 29.78 | qfq | 5,150,800 | 154,264,804 | 2.30% |
| 2025-08-12 | 29.95 | 29.95 | 29.33 | 29.52 | 29.11 | qfq | 2,659,800 | 78,505,772 | -1.20% |
| 2025-08-11 | 29.18 | 30.05 | 29.04 | 29.88 | 29.47 | qfq | 4,399,881 | 130,391,144 | 2.33% |
| 2025-08-08 | 29.40 | 29.43 | 28.92 | 29.20 | 28.80 | qfq | 2,845,400 | 82,995,943 | -0.68% |
| 2025-08-07 | 29.35 | 29.88 | 28.82 | 29.40 | 28.99 | qfq | 4,862,200 | 142,367,982 | 0.14% |
| 2025-08-06 | 29.31 | 29.75 | 29.15 | 29.36 | 28.95 | qfq | 2,735,300 | 80,373,377 | 0.03% |
| 2025-08-05 | 29.11 | 29.55 | 29.02 | 29.35 | 28.94 | qfq | 3,410,800 | 99,818,116 | 0.86% |
| 2025-08-04 | 28.70 | 29.26 | 28.46 | 29.10 | 28.70 | qfq | 2,713,900 | 78,649,999 | 0.62% |
| 2025-08-01 | 29.03 | 29.39 | 28.66 | 28.92 | 28.52 | qfq | 3,220,100 | 93,216,227 | -0.55% |
| 2025-07-31 | 29.82 | 30.30 | 28.90 | 29.08 | 28.68 | qfq | 5,999,600 | 177,058,127 | -3.39% |
| 2025-07-30 | 29.26 | 30.45 | 29.08 | 30.10 | 29.68 | qfq | 8,233,900 | 246,840,315 | 2.21% |
| 2025-07-29 | 28.84 | 29.68 | 28.83 | 29.45 | 29.04 | qfq | 5,441,080 | 159,612,659 | 1.10% |
| 2025-07-28 | 27.88 | 29.35 | 27.88 | 29.13 | 28.73 | qfq | 7,709,034 | 222,204,646 | 4.45% |
| 2025-07-25 | 27.69 | 27.96 | 27.52 | 27.89 | 27.50 | qfq | 2,779,234 | 77,093,988 | 1.01% |
| 2025-07-24 | 27.80 | 28.09 | 27.45 | 27.61 | 27.23 | qfq | 3,560,600 | 98,737,585 | 0.00% |
| 2025-07-23 | 27.88 | 28.10 | 27.55 | 27.61 | 27.23 | qfq | 3,569,900 | 99,255,281 | -1.29% |
| 2025-07-22 | 28.47 | 28.68 | 27.90 | 27.97 | 27.58 | qfq | 4,432,941 | 124,820,520 | -2.51% |
| 2025-07-21 | 28.38 | 29.10 | 28.19 | 28.69 | 28.29 | qfq | 5,635,600 | 161,107,659 | 0.56% |
| 2025-07-18 | 29.07 | 29.21 | 28.23 | 28.53 | 28.14 | qfq | 6,856,000 | 196,008,289 | -2.83% |
| 2025-07-17 | 27.85 | 29.49 | 27.82 | 29.36 | 28.95 | qfq | 9,055,250 | 261,447,114 | 5.42% |
| 2025-07-16 | 28.52 | 28.76 | 27.85 | 27.85 | 27.46 | qfq | 6,789,650 | 191,238,133 | -2.31% |
| 2025-07-15 | 28.59 | 29.22 | 28.35 | 28.51 | 28.12 | qfq | 8,130,100 | 233,778,671 | -0.49% |
| 2025-07-14 | 27.90 | 29.05 | 27.53 | 28.65 | 28.25 | qfq | 9,386,784 | 265,293,596 | 2.61% |
| 2025-07-11 | 29.25 | 29.47 | 27.81 | 27.92 | 27.53 | qfq | 12,067,600 | 340,910,164 | -7.52% |
| 2025-07-10 | 32.42 | 32.42 | 29.50 | 30.19 | 29.77 | qfq | 16,096,177 | 488,677,273 | -5.06% |
| 2025-07-09 | 29.29 | 31.80 | 29.13 | 31.80 | 31.36 | qfq | 11,096,386 | 341,992,806 | 10.00% |
| 2025-07-08 | 27.61 | 29.25 | 27.52 | 28.91 | 28.51 | qfq | 8,837,641 | 253,207,651 | 3.69% |
| 2025-07-07 | 28.20 | 28.39 | 27.59 | 27.88 | 27.49 | qfq | 5,531,200 | 153,991,093 | -1.62% |
| 2025-07-04 | 28.87 | 29.12 | 28.07 | 28.34 | 27.95 | qfq | 8,561,113 | 243,783,556 | -0.91% |
| 2025-07-03 | 28.02 | 29.10 | 27.61 | 28.60 | 28.20 | qfq | 11,674,996 | 330,366,993 | 3.59% |
| 2025-07-02 | 29.86 | 29.99 | 27.61 | 27.61 | 27.23 | qfq | 13,472,832 | 379,404,592 | -7.75% |
| 2025-07-01 | 33.00 | 33.08 | 29.53 | 29.93 | 29.52 | qfq | 22,065,837 | 683,490,873 | -2.06% |
| 2025-06-30 | 29.72 | 30.56 | 29.21 | 30.56 | 30.14 | qfq | 4,923,533 | 147,357,847 | 10.01% |
| 2025-06-27 | 25.49 | 27.78 | 25.14 | 27.78 | 27.40 | qfq | 6,172,532 | 164,466,134 | 10.02% |
| 2025-06-26 | 25.25 | 25.54 | 25.20 | 25.25 | 24.90 | qfq | 2,965,800 | 75,143,231 | -2.17% |
| 2025-06-25 | 26.20 | 26.39 | 25.65 | 25.81 | 24.86 | qfq | 3,721,900 | 96,296,044 | -1.22% |
| 2025-06-24 | 25.46 | 26.74 | 25.46 | 26.13 | 25.17 | qfq | 4,802,300 | 125,043,453 | 3.00% |
| 2025-06-23 | 25.20 | 25.50 | 24.68 | 25.37 | 24.44 | qfq | 3,416,000 | 86,315,598 | 0.04% |
| 2025-06-20 | 25.67 | 26.17 | 25.13 | 25.36 | 24.43 | qfq | 4,849,900 | 123,870,004 | -0.74% |
| 2025-06-19 | 25.97 | 26.82 | 25.44 | 25.55 | 24.61 | qfq | 5,573,500 | 144,210,069 | -0.58% |
| 2025-06-18 | 24.88 | 25.98 | 24.76 | 25.70 | 24.76 | qfq | 5,787,100 | 148,281,410 | 2.88% |
| 2025-06-17 | 25.08 | 25.22 | 24.60 | 24.98 | 24.06 | qfq | 3,729,312 | 92,620,826 | -0.56% |
| 2025-06-16 | 24.17 | 25.98 | 24.17 | 25.12 | 24.20 | qfq | 6,024,420 | 153,192,783 | 3.97% |
| 2025-06-13 | 23.81 | 24.77 | 23.81 | 24.16 | 23.27 | qfq | 3,108,600 | 75,289,396 | 0.75% |
| 2025-06-12 | 23.96 | 24.33 | 23.84 | 23.98 | 23.10 | qfq | 2,108,600 | 50,771,904 | 0.08% |
| 2025-06-11 | 23.71 | 24.28 | 23.71 | 23.96 | 23.08 | qfq | 2,941,500 | 70,683,603 | 1.48% |
| 2025-06-10 | 23.64 | 23.98 | 23.37 | 23.61 | 22.74 | qfq | 2,543,700 | 60,314,218 | -0.13% |
| 2025-06-09 | 23.75 | 23.85 | 23.54 | 23.64 | 22.77 | qfq | 1,865,900 | 44,132,846 | -0.42% |
| 2025-06-06 | 23.77 | 23.80 | 23.52 | 23.74 | 22.87 | qfq | 1,950,700 | 46,167,544 | -0.34% |
| 2025-06-05 | 23.29 | 23.96 | 22.97 | 23.82 | 22.94 | qfq | 3,558,200 | 83,890,569 | 2.23% |
| 2025-06-04 | 23.31 | 23.52 | 23.12 | 23.30 | 22.44 | qfq | 3,215,800 | 74,985,208 | -0.04% |
| 2025-06-03 | 22.80 | 23.87 | 22.55 | 23.31 | 22.45 | qfq | 4,093,900 | 95,031,197 | 2.01% |
| 2025-05-30 | 22.80 | 22.94 | 22.40 | 22.85 | 22.01 | qfq | 2,296,900 | 52,160,755 | -0.95% |
| 2025-05-29 | 22.26 | 23.30 | 22.26 | 23.07 | 22.22 | qfq | 2,360,800 | 54,329,214 | 3.13% |
| 2025-05-28 | 22.43 | 22.58 | 22.29 | 22.37 | 21.55 | qfq | 782,200 | 17,538,948 | 0.09% |
| 2025-05-27 | 22.46 | 22.55 | 22.17 | 22.35 | 21.53 | qfq | 1,134,300 | 25,313,166 | -0.80% |
| 2025-05-26 | 22.40 | 22.60 | 22.21 | 22.53 | 21.70 | qfq | 1,076,000 | 24,182,568 | 0.76% |
| 2025-05-23 | 22.53 | 22.83 | 22.31 | 22.36 | 21.54 | qfq | 1,267,200 | 28,619,602 | -1.02% |
| 2025-05-22 | 22.61 | 23.08 | 22.54 | 22.59 | 21.76 | qfq | 1,255,500 | 28,560,683 | -0.79% |
| 2025-05-21 | 23.18 | 23.18 | 22.51 | 22.77 | 21.93 | qfq | 1,493,800 | 33,971,023 | -1.43% |
| 2025-05-20 | 22.84 | 23.16 | 22.67 | 23.10 | 22.25 | qfq | 1,218,900 | 28,020,893 | 1.05% |
| 2025-05-19 | 22.83 | 22.93 | 22.52 | 22.86 | 22.02 | qfq | 1,100,200 | 25,043,163 | 0.13% |
| 2025-05-16 | 22.62 | 22.97 | 22.62 | 22.83 | 21.99 | qfq | 1,095,000 | 25,027,576 | 0.75% |
| 2025-05-15 | 22.88 | 22.88 | 22.49 | 22.66 | 21.83 | qfq | 1,395,200 | 31,569,029 | -0.87% |
| 2025-05-14 | 23.05 | 23.25 | 22.76 | 22.86 | 22.02 | qfq | 1,698,000 | 38,942,923 | -1.04% |
| 2025-05-13 | 23.55 | 23.61 | 23.05 | 23.10 | 22.25 | qfq | 1,895,200 | 44,079,450 | -0.99% |
| 2025-05-12 | 23.35 | 23.49 | 23.20 | 23.33 | 22.47 | qfq | 1,505,700 | 35,159,141 | 0.78% |
| 2025-05-09 | 23.35 | 23.35 | 22.96 | 23.15 | 22.30 | qfq | 1,551,600 | 35,937,541 | -0.90% |
| 2025-05-08 | 22.82 | 23.37 | 22.80 | 23.36 | 22.50 | qfq | 1,712,000 | 39,755,375 | 1.83% |
| 2025-05-07 | 22.91 | 23.18 | 22.71 | 22.94 | 22.10 | qfq | 2,303,900 | 52,875,453 | 1.10% |
| 2025-05-06 | 22.30 | 22.70 | 22.20 | 22.69 | 21.86 | qfq | 2,676,700 | 60,241,717 | 2.21% |
| 2025-04-30 | 22.34 | 22.47 | 21.95 | 22.20 | 21.38 | qfq | 1,907,200 | 42,390,718 | 0.14% |
| 2025-04-29 | 21.83 | 22.31 | 21.69 | 22.17 | 21.36 | qfq | 1,512,300 | 33,517,792 | 1.33% |
| 2025-04-28 | 22.10 | 22.12 | 21.63 | 21.88 | 21.08 | qfq | 1,273,300 | 27,821,063 | -0.95% |
| 2025-04-25 | 21.87 | 22.20 | 21.73 | 22.09 | 21.28 | qfq | 1,265,800 | 27,894,042 | 1.24% |
| 2025-04-24 | 22.02 | 22.14 | 21.66 | 21.82 | 21.02 | qfq | 1,592,800 | 34,843,885 | -1.31% |
| 2025-04-23 | 21.55 | 22.22 | 21.52 | 22.11 | 21.30 | qfq | 2,212,500 | 48,519,359 | 3.46% |
| 2025-04-22 | 21.28 | 21.42 | 21.05 | 21.37 | 20.58 | qfq | 1,527,038 | 32,543,520 | 0.33% |
| 2025-04-21 | 20.88 | 21.30 | 20.73 | 21.30 | 20.52 | qfq | 1,817,500 | 38,307,918 | 2.01% |
| 2025-04-18 | 20.50 | 21.14 | 20.33 | 20.88 | 20.11 | qfq | 2,246,200 | 46,656,443 | 1.85% |
| 2025-04-17 | 20.43 | 20.72 | 20.24 | 20.50 | 19.75 | qfq | 1,324,300 | 27,254,802 | 0.49% |
| 2025-04-16 | 20.81 | 20.98 | 20.06 | 20.40 | 19.65 | qfq | 1,836,000 | 37,630,652 | -2.81% |
| 2025-04-15 | 20.85 | 21.17 | 20.72 | 20.99 | 20.22 | qfq | 1,765,400 | 36,947,846 | 0.43% |
| 2025-04-14 | 21.22 | 21.38 | 20.83 | 20.90 | 20.13 | qfq | 2,671,700 | 56,236,491 | 1.60% |
| 2025-04-11 | 19.58 | 20.88 | 19.58 | 20.57 | 19.81 | qfq | 3,230,325 | 66,087,618 | 3.06% |
| 2025-04-10 | 20.02 | 20.73 | 19.91 | 19.96 | 19.23 | qfq | 3,487,900 | 71,089,120 | 2.36% |
| 2025-04-09 | 18.90 | 19.74 | 17.80 | 19.50 | 18.78 | qfq | 3,838,659 | 72,669,128 | 1.25% |
| 2025-04-08 | 20.91 | 21.15 | 18.94 | 19.26 | 18.55 | qfq | 5,138,459 | 101,014,385 | -8.46% |
| 2025-04-07 | 21.55 | 22.00 | 21.04 | 21.04 | 20.27 | qfq | 3,402,199 | 72,149,349 | -10.01% |
| 2025-04-03 | 24.00 | 24.49 | 23.12 | 23.38 | 22.52 | qfq | 4,626,825 | 109,730,864 | -5.34% |
| 2025-04-02 | 24.23 | 25.07 | 24.23 | 24.70 | 23.79 | qfq | 2,846,900 | 70,400,713 | 0.90% |
| 2025-04-01 | 24.40 | 24.82 | 24.29 | 24.48 | 23.58 | qfq | 2,568,800 | 63,057,417 | 0.58% |
| 2025-03-31 | 24.16 | 24.43 | 23.66 | 24.34 | 23.45 | qfq | 3,609,500 | 86,643,131 | -0.45% |
| 2025-03-28 | 24.67 | 25.09 | 24.25 | 24.45 | 23.55 | qfq | 3,123,000 | 76,517,376 | -1.37% |
| 2025-03-27 | 25.49 | 25.49 | 24.62 | 24.79 | 23.88 | qfq | 4,462,100 | 111,381,112 | -3.47% |
| 2025-03-26 | 24.39 | 26.30 | 24.10 | 25.68 | 24.74 | qfq | 7,600,000 | 193,325,475 | 5.68% |
| 2025-03-25 | 24.73 | 24.95 | 24.06 | 24.30 | 23.41 | qfq | 3,941,300 | 96,412,396 | -1.66% |
| 2025-03-24 | 25.46 | 25.69 | 24.00 | 24.71 | 23.80 | qfq | 6,237,841 | 154,814,448 | -3.17% |
| 2025-03-21 | 25.82 | 26.98 | 25.50 | 25.52 | 24.58 | qfq | 7,630,299 | 198,416,205 | -2.82% |
| 2025-03-20 | 25.82 | 26.60 | 25.40 | 26.26 | 25.29 | qfq | 10,945,459 | 283,967,085 | 3.22% |
| 2025-03-19 | 26.95 | 27.50 | 25.36 | 25.44 | 24.51 | qfq | 15,906,456 | 416,560,621 | -2.45% |
| 2025-03-18 | 25.06 | 26.08 | 25.06 | 26.08 | 25.12 | qfq | 3,451,215 | 89,252,964 | 10.00% |
| 2025-03-17 | 23.73 | 23.95 | 23.64 | 23.71 | 22.84 | qfq | 2,255,300 | 53,580,482 | -0.34% |
| 2025-03-14 | 23.29 | 23.80 | 22.93 | 23.79 | 22.92 | qfq | 3,419,000 | 80,490,492 | 1.67% |
| 2025-03-13 | 23.60 | 23.69 | 22.99 | 23.40 | 22.54 | qfq | 2,770,200 | 64,573,328 | -0.85% |
| 2025-03-12 | 23.60 | 23.80 | 23.35 | 23.60 | 22.73 | qfq | 3,351,900 | 79,109,872 | 0.04% |
| 2025-03-11 | 23.30 | 23.96 | 23.05 | 23.59 | 22.72 | qfq | 4,291,338 | 100,879,283 | 1.24% |
| 2025-03-10 | 22.98 | 23.43 | 22.93 | 23.30 | 22.44 | qfq | 2,729,900 | 63,400,320 | 1.61% |
| 2025-03-07 | 22.85 | 23.16 | 22.71 | 22.93 | 22.09 | qfq | 2,330,000 | 53,447,211 | 0.04% |
| 2025-03-06 | 22.54 | 23.18 | 22.48 | 22.92 | 22.08 | qfq | 3,012,800 | 68,735,506 | 2.28% |
| 2025-03-05 | 22.00 | 22.44 | 21.86 | 22.41 | 21.59 | qfq | 1,920,300 | 42,639,521 | 1.13% |
| 2025-03-04 | 21.43 | 22.16 | 21.33 | 22.16 | 21.35 | qfq | 1,886,900 | 41,257,261 | 2.97% |
| 2025-03-03 | 21.70 | 21.89 | 21.24 | 21.52 | 20.73 | qfq | 1,975,100 | 42,718,416 | 0.42% |
| 2025-02-28 | 22.30 | 22.43 | 21.34 | 21.43 | 20.64 | qfq | 2,693,600 | 58,695,921 | -4.71% |
| 2025-02-27 | 22.67 | 22.75 | 21.91 | 22.49 | 21.66 | qfq | 3,417,345 | 76,264,643 | -0.71% |
| 2025-02-26 | 22.50 | 22.89 | 22.49 | 22.65 | 21.82 | qfq | 2,855,600 | 64,645,148 | 0.67% |
| 2025-02-25 | 22.45 | 22.85 | 22.38 | 22.50 | 21.67 | qfq | 2,947,812 | 66,684,064 | -0.88% |
| 2025-02-24 | 23.20 | 23.20 | 22.50 | 22.70 | 21.87 | qfq | 4,069,300 | 92,321,261 | -2.20% |
| 2025-02-21 | 23.26 | 23.39 | 22.96 | 23.21 | 22.36 | qfq | 4,445,145 | 103,113,901 | -0.26% |
| 2025-02-20 | 22.91 | 23.31 | 22.75 | 23.27 | 22.41 | qfq | 4,614,600 | 106,736,967 | 1.57% |
| 2025-02-19 | 22.35 | 22.95 | 22.26 | 22.91 | 22.07 | qfq | 4,136,112 | 93,637,769 | 2.87% |
| 2025-02-18 | 22.85 | 23.19 | 22.17 | 22.27 | 21.45 | qfq | 5,052,296 | 115,017,038 | -2.62% |
| 2025-02-17 | 22.26 | 23.08 | 22.18 | 22.87 | 22.03 | qfq | 5,961,200 | 135,579,178 | 3.20% |
| 2025-02-14 | 22.01 | 22.30 | 21.98 | 22.16 | 21.35 | qfq | 2,452,225 | 54,405,708 | 0.68% |
| 2025-02-13 | 22.56 | 22.56 | 21.93 | 22.01 | 21.20 | qfq | 3,299,800 | 73,231,831 | -2.52% |
| 2025-02-12 | 22.37 | 22.64 | 22.23 | 22.58 | 21.75 | qfq | 3,815,300 | 85,763,982 | 0.44% |
| 2025-02-11 | 22.64 | 22.66 | 22.25 | 22.48 | 21.65 | qfq | 3,899,096 | 87,655,625 | -0.40% |
| 2025-02-10 | 22.40 | 22.80 | 22.30 | 22.57 | 21.74 | qfq | 4,525,696 | 102,010,830 | 0.80% |
| 2025-02-07 | 22.28 | 22.69 | 21.92 | 22.39 | 21.57 | qfq | 6,594,596 | 147,847,900 | 0.18% |
| 2025-02-06 | 21.60 | 22.48 | 21.60 | 22.35 | 21.53 | qfq | 6,280,975 | 138,917,425 | 2.71% |
| 2025-02-05 | 21.85 | 21.97 | 21.45 | 21.76 | 20.96 | qfq | 5,759,175 | 124,785,992 | 0.42% |
| 2025-01-27 | 23.10 | 23.19 | 21.63 | 21.67 | 20.87 | qfq | 6,751,600 | 149,858,083 | -6.19% |
| 2025-01-24 | 23.38 | 23.53 | 22.35 | 23.10 | 22.25 | qfq | 8,772,196 | 200,998,276 | -1.91% |
| 2025-01-23 | 24.14 | 24.36 | 22.85 | 23.55 | 22.68 | qfq | 12,104,100 | 284,902,752 | -3.68% |
| 2025-01-22 | 23.00 | 25.49 | 22.50 | 24.45 | 23.55 | qfq | 16,138,856 | 388,735,997 | 1.03% |
| 2025-01-21 | 23.23 | 25.92 | 22.16 | 24.20 | 23.31 | qfq | 19,895,435 | 467,889,452 | 2.72% |
| 2025-01-20 | 23.23 | 23.56 | 22.91 | 23.56 | 22.69 | qfq | 5,448,245 | 127,390,291 | 9.99% |
| 2025-01-17 | 19.30 | 21.42 | 19.26 | 21.42 | 20.63 | qfq | 3,787,900 | 78,798,535 | 10.02% |
| 2025-01-16 | 19.82 | 19.97 | 19.11 | 19.47 | 18.75 | qfq | 3,094,700 | 60,585,766 | -1.02% |
| 2025-01-15 | 20.20 | 20.28 | 19.59 | 19.67 | 18.95 | qfq | 3,034,600 | 60,201,692 | -2.72% |
| 2025-01-14 | 19.47 | 20.24 | 19.24 | 20.22 | 19.48 | qfq | 4,805,900 | 95,081,798 | 4.93% |
| 2025-01-13 | 19.81 | 20.14 | 19.18 | 19.27 | 18.56 | qfq | 7,089,100 | 138,026,344 | -5.31% |
| 2025-01-10 | 22.00 | 22.00 | 20.35 | 20.35 | 19.60 | qfq | 11,422,403 | 241,502,125 | -0.39% |
| 2025-01-09 | 18.58 | 20.43 | 18.56 | 20.43 | 19.68 | qfq | 1,942,800 | 38,904,396 | 10.02% |
| 2025-01-08 | 18.85 | 18.85 | 17.93 | 18.57 | 17.89 | qfq | 1,788,900 | 32,936,111 | -1.69% |
| 2025-01-07 | 18.28 | 18.89 | 18.25 | 18.89 | 18.20 | qfq | 1,538,200 | 28,562,205 | 4.19% |
| 2025-01-06 | 18.25 | 18.54 | 17.67 | 18.13 | 17.46 | qfq | 1,614,300 | 29,331,653 | -0.93% |
| 2025-01-03 | 19.40 | 19.55 | 18.29 | 18.30 | 17.63 | qfq | 2,463,800 | 46,509,759 | -4.98% |
| 2025-01-02 | 19.86 | 20.40 | 19.12 | 19.26 | 18.55 | qfq | 2,546,600 | 50,045,761 | -2.87% |
| 2024-12-31 | 20.99 | 21.18 | 19.82 | 19.83 | 19.10 | qfq | 2,676,300 | 54,631,894 | -5.75% |
| 2024-12-30 | 20.92 | 21.38 | 20.50 | 21.04 | 20.27 | qfq | 2,132,948 | 44,861,636 | 0.05% |
| 2024-12-27 | 20.99 | 21.33 | 20.80 | 21.03 | 20.26 | qfq | 2,220,900 | 46,962,876 | 0.24% |
| 2024-12-26 | 20.30 | 21.00 | 20.06 | 20.98 | 20.21 | qfq | 2,031,100 | 42,279,245 | 3.45% |
| 2024-12-25 | 20.56 | 20.60 | 19.82 | 20.28 | 19.53 | qfq | 1,912,700 | 38,622,436 | -1.70% |
| 2024-12-24 | 20.24 | 21.20 | 20.00 | 20.63 | 19.87 | qfq | 1,936,100 | 39,740,942 | 2.13% |
| 2024-12-23 | 21.26 | 21.34 | 20.06 | 20.20 | 19.46 | qfq | 2,201,300 | 45,240,165 | -4.99% |
| 2024-12-20 | 20.96 | 21.47 | 20.60 | 21.26 | 20.48 | qfq | 2,327,900 | 49,353,799 | 1.97% |
| 2024-12-19 | 20.28 | 20.87 | 20.11 | 20.85 | 20.08 | qfq | 1,897,600 | 38,953,640 | 1.46% |
| 2024-12-18 | 20.14 | 20.77 | 19.83 | 20.55 | 19.79 | qfq | 2,182,188 | 44,616,331 | 1.68% |
| 2024-12-17 | 20.70 | 21.35 | 20.16 | 20.21 | 19.47 | qfq | 2,424,700 | 50,102,896 | -2.46% |
| 2024-12-16 | 20.92 | 21.13 | 20.59 | 20.72 | 19.96 | qfq | 1,571,900 | 32,763,585 | -0.43% |
| 2024-12-13 | 20.94 | 21.20 | 20.78 | 20.81 | 20.05 | qfq | 1,483,100 | 31,139,926 | -1.28% |
| 2024-12-12 | 21.06 | 21.30 | 20.86 | 21.08 | 20.31 | qfq | 1,400,088 | 29,462,179 | 0.43% |
| 2024-12-11 | 20.87 | 21.05 | 20.62 | 20.99 | 20.22 | qfq | 1,373,900 | 28,741,491 | 1.40% |
| 2024-12-10 | 21.13 | 21.35 | 20.68 | 20.70 | 19.94 | qfq | 1,915,288 | 40,061,811 | -0.24% |
| 2024-12-09 | 20.72 | 20.79 | 20.40 | 20.75 | 19.99 | qfq | 1,610,900 | 33,268,482 | 0.44% |
| 2024-12-06 | 20.70 | 20.76 | 20.47 | 20.66 | 19.90 | qfq | 1,127,000 | 23,259,835 | -0.34% |
| 2024-12-05 | 20.35 | 20.83 | 20.28 | 20.73 | 19.97 | qfq | 1,697,000 | 34,996,607 | 1.87% |
| 2024-12-04 | 20.66 | 20.78 | 20.24 | 20.35 | 19.60 | qfq | 1,636,600 | 33,611,289 | -1.64% |
| 2024-12-03 | 20.58 | 21.08 | 20.33 | 20.69 | 19.93 | qfq | 1,917,800 | 39,727,609 | 0.88% |
| 2024-12-02 | 20.66 | 20.66 | 20.42 | 20.51 | 19.76 | qfq | 1,570,288 | 32,236,825 | 0.49% |
| 2024-11-29 | 20.08 | 20.52 | 19.86 | 20.41 | 19.66 | qfq | 1,953,000 | 39,673,023 | 1.64% |
| 2024-11-28 | 19.98 | 20.35 | 19.86 | 20.08 | 19.34 | qfq | 1,537,200 | 30,965,995 | 0.65% |
| 2024-11-27 | 19.49 | 19.96 | 19.04 | 19.95 | 19.22 | qfq | 1,562,500 | 30,546,712 | 2.41% |
| 2024-11-26 | 19.71 | 19.83 | 19.41 | 19.48 | 18.76 | qfq | 982,488 | 19,299,725 | -0.81% |
| 2024-11-25 | 19.33 | 19.66 | 19.06 | 19.64 | 18.92 | qfq | 1,402,868 | 27,261,225 | 2.29% |
| 2024-11-22 | 20.10 | 20.24 | 19.19 | 19.20 | 18.49 | qfq | 2,253,973 | 44,439,536 | -4.62% |
| 2024-11-21 | 20.22 | 20.46 | 19.91 | 20.13 | 19.39 | qfq | 1,617,500 | 32,656,309 | -0.30% |
| 2024-11-20 | 19.90 | 20.43 | 19.89 | 20.19 | 19.45 | qfq | 1,720,511 | 34,548,385 | 1.36% |
| 2024-11-19 | 19.31 | 20.00 | 19.31 | 19.92 | 19.19 | qfq | 1,629,100 | 32,010,121 | 3.59% |
| 2024-11-18 | 19.70 | 19.79 | 19.10 | 19.23 | 18.52 | qfq | 1,558,400 | 30,212,379 | -2.04% |
| 2024-11-15 | 19.83 | 20.25 | 19.61 | 19.63 | 18.91 | qfq | 1,443,500 | 28,874,435 | -1.26% |
| 2024-11-14 | 20.60 | 20.68 | 19.86 | 19.88 | 19.15 | qfq | 1,511,100 | 30,529,154 | -3.35% |
| 2024-11-13 | 20.60 | 20.68 | 20.03 | 20.57 | 19.81 | qfq | 1,702,000 | 34,677,504 | -0.10% |
| 2024-11-12 | 20.91 | 21.05 | 20.38 | 20.59 | 19.83 | qfq | 2,330,612 | 48,343,876 | -1.15% |
| 2024-11-11 | 20.40 | 20.84 | 20.21 | 20.83 | 20.06 | qfq | 2,068,488 | 42,754,189 | 1.96% |
| 2024-11-08 | 20.50 | 20.59 | 20.18 | 20.43 | 19.68 | qfq | 2,296,100 | 46,838,591 | 0.49% |
| 2024-11-07 | 19.90 | 20.43 | 19.89 | 20.33 | 19.58 | qfq | 1,711,676 | 34,479,823 | 1.40% |
| 2024-11-06 | 20.15 | 20.34 | 19.87 | 20.05 | 19.31 | qfq | 1,719,268 | 34,568,744 | -0.20% |
| 2024-11-05 | 19.70 | 20.10 | 19.60 | 20.09 | 19.35 | qfq | 1,719,249 | 34,295,860 | 2.14% |
| 2024-11-04 | 19.43 | 19.68 | 19.21 | 19.67 | 18.95 | qfq | 1,531,229 | 29,987,786 | 1.50% |
| 2024-11-01 | 20.14 | 20.16 | 19.30 | 19.38 | 18.67 | qfq | 2,136,388 | 41,880,895 | -3.77% |
| 2024-10-31 | 20.06 | 20.23 | 19.76 | 20.14 | 19.40 | qfq | 1,775,300 | 35,590,083 | 0.70% |
| 2024-10-30 | 20.08 | 20.31 | 19.75 | 20.00 | 19.26 | qfq | 1,750,400 | 35,021,979 | -1.04% |
| 2024-10-29 | 20.65 | 20.65 | 20.17 | 20.21 | 19.47 | qfq | 2,183,888 | 44,377,670 | -2.13% |
| 2024-10-28 | 21.13 | 21.16 | 20.33 | 20.65 | 19.89 | qfq | 4,066,100 | 83,666,742 | -3.28% |
| 2024-10-25 | 21.29 | 21.50 | 21.11 | 21.35 | 20.57 | qfq | 1,733,300 | 36,923,629 | 0.05% |
| 2024-10-24 | 20.85 | 21.44 | 20.82 | 21.34 | 20.56 | qfq | 2,168,600 | 45,979,569 | 1.33% |
| 2024-10-23 | 20.81 | 21.35 | 20.56 | 21.06 | 20.29 | qfq | 2,794,432 | 58,982,286 | 1.45% |
| 2024-10-22 | 20.80 | 21.06 | 20.59 | 20.76 | 20.00 | qfq | 2,146,500 | 44,718,809 | -0.10% |
| 2024-10-21 | 20.54 | 21.22 | 20.40 | 20.78 | 20.02 | qfq | 2,474,312 | 51,492,059 | 1.81% |
| 2024-10-18 | 19.71 | 20.75 | 19.71 | 20.41 | 19.66 | qfq | 2,894,188 | 58,937,000 | 2.25% |
| 2024-10-17 | 20.00 | 20.47 | 19.93 | 19.96 | 19.23 | qfq | 1,830,600 | 37,022,674 | -0.40% |
| 2024-10-16 | 20.02 | 20.29 | 19.87 | 20.04 | 19.30 | qfq | 1,354,300 | 27,200,178 | -0.40% |
| 2024-10-15 | 20.40 | 20.74 | 20.07 | 20.12 | 19.38 | qfq | 1,780,200 | 36,284,725 | -1.95% |
| 2024-10-14 | 19.82 | 20.55 | 19.78 | 20.52 | 19.77 | qfq | 2,241,100 | 45,322,719 | 2.50% |
| 2024-10-11 | 20.70 | 20.85 | 19.79 | 20.02 | 19.28 | qfq | 2,429,464 | 49,114,801 | -4.12% |
| 2024-10-10 | 20.94 | 21.50 | 20.42 | 20.88 | 20.11 | qfq | 2,781,300 | 58,485,968 | 0.97% |
| 2024-10-09 | 21.70 | 21.98 | 20.39 | 20.68 | 19.92 | qfq | 3,914,382 | 83,450,154 | -8.13% |
| 2024-10-08 | 22.53 | 22.53 | 20.47 | 22.51 | 21.68 | qfq | 6,371,653 | 138,589,600 | 9.91% |
| 2024-09-30 | 19.30 | 20.60 | 18.90 | 20.48 | 19.73 | qfq | 5,150,200 | 102,275,625 | 9.23% |
| 2024-09-27 | 18.34 | 18.79 | 18.26 | 18.75 | 18.06 | qfq | 2,309,100 | 42,885,177 | 3.25% |
| 2024-09-26 | 17.70 | 18.18 | 17.61 | 18.16 | 17.49 | qfq | 1,473,500 | 26,336,134 | 2.89% |
| 2024-09-25 | 17.88 | 18.08 | 17.65 | 17.65 | 17.00 | qfq | 1,545,500 | 27,615,105 | 0.34% |
| 2024-09-24 | 17.01 | 17.59 | 16.88 | 17.59 | 16.94 | qfq | 1,614,100 | 27,910,924 | 3.35% |
| 2024-09-23 | 16.84 | 17.17 | 16.75 | 17.02 | 16.39 | qfq | 1,015,964 | 17,313,632 | 0.29% |
| 2024-09-20 | 16.87 | 17.01 | 16.75 | 16.97 | 16.35 | qfq | 921,200 | 15,566,000 | 0.59% |
| 2024-09-19 | 16.65 | 17.18 | 16.62 | 16.87 | 16.25 | qfq | 1,201,000 | 20,267,122 | 0.72% |
| 2024-09-18 | 16.98 | 17.00 | 16.47 | 16.75 | 16.13 | qfq | 884,300 | 14,794,904 | -1.12% |
| 2024-09-13 | 17.29 | 17.29 | 16.94 | 16.94 | 16.32 | qfq | 997,150 | 17,004,857 | -1.28% |
| 2024-09-12 | 17.54 | 17.66 | 17.10 | 17.16 | 16.53 | qfq | 1,297,400 | 22,552,345 | -1.94% |
| 2024-09-11 | 17.55 | 17.66 | 17.45 | 17.50 | 16.86 | qfq | 765,400 | 13,419,600 | -0.85% |
| 2024-09-10 | 17.69 | 17.74 | 17.23 | 17.65 | 17.00 | qfq | 935,300 | 16,293,499 | 0.74% |
| 2024-09-09 | 17.66 | 17.75 | 17.41 | 17.52 | 16.88 | qfq | 754,400 | 13,247,539 | -1.07% |
| 2024-09-06 | 18.15 | 18.17 | 17.60 | 17.71 | 17.06 | qfq | 1,363,164 | 24,300,259 | -2.59% |
| 2024-09-05 | 17.90 | 18.44 | 17.90 | 18.18 | 17.51 | qfq | 1,094,764 | 19,861,776 | 1.45% |
| 2024-09-04 | 18.08 | 18.12 | 17.75 | 17.92 | 17.26 | qfq | 1,085,000 | 19,459,411 | -1.16% |
| 2024-09-03 | 17.89 | 18.28 | 17.77 | 18.13 | 17.46 | qfq | 1,433,800 | 25,932,442 | 1.63% |
| 2024-09-02 | 18.08 | 18.20 | 17.83 | 17.84 | 17.18 | qfq | 1,568,500 | 28,285,154 | -1.33% |
| 2024-08-30 | 17.78 | 18.35 | 17.74 | 18.08 | 17.42 | qfq | 2,269,600 | 41,177,754 | 2.15% |
| 2024-08-29 | 17.39 | 17.80 | 17.17 | 17.70 | 17.05 | qfq | 1,421,200 | 24,987,450 | 2.25% |
| 2024-08-28 | 17.09 | 17.53 | 17.08 | 17.31 | 16.67 | qfq | 1,096,100 | 18,998,577 | -0.29% |
| 2024-08-27 | 17.53 | 17.79 | 17.33 | 17.36 | 16.72 | qfq | 1,692,000 | 29,582,646 | -2.09% |
| 2024-08-26 | 18.00 | 18.09 | 17.41 | 17.73 | 17.08 | qfq | 2,796,676 | 49,535,853 | 0.85% |
| 2024-08-23 | 17.33 | 18.38 | 17.32 | 17.58 | 16.93 | qfq | 3,287,200 | 58,460,639 | 2.81% |
| 2024-08-22 | 17.80 | 18.00 | 17.10 | 17.10 | 16.47 | qfq | 2,862,100 | 49,694,825 | -4.42% |
| 2024-08-21 | 18.09 | 18.79 | 17.76 | 17.89 | 17.23 | qfq | 3,000,764 | 54,264,446 | 2.52% |
| 2024-08-20 | 17.57 | 17.72 | 17.37 | 17.45 | 16.81 | qfq | 938,800 | 16,422,389 | -1.02% |
| 2024-08-19 | 18.01 | 18.09 | 17.59 | 17.63 | 16.98 | qfq | 1,138,000 | 20,280,107 | -2.11% |
| 2024-08-16 | 17.64 | 18.17 | 17.64 | 18.01 | 17.35 | qfq | 1,562,464 | 28,135,769 | 2.16% |
| 2024-08-15 | 17.40 | 17.83 | 17.29 | 17.63 | 16.98 | qfq | 1,545,564 | 27,268,796 | 1.26% |
| 2024-08-14 | 17.50 | 17.60 | 17.38 | 17.41 | 16.77 | qfq | 868,464 | 15,160,694 | -0.85% |
| 2024-08-13 | 17.23 | 17.56 | 17.12 | 17.56 | 16.91 | qfq | 826,000 | 14,390,282 | 1.97% |
| 2024-08-12 | 17.30 | 17.54 | 17.11 | 17.22 | 16.59 | qfq | 877,724 | 15,203,876 | -0.35% |
| 2024-08-09 | 17.27 | 17.55 | 17.27 | 17.28 | 16.64 | qfq | 805,076 | 13,982,430 | 0.52% |
| 2024-08-08 | 17.31 | 17.45 | 16.95 | 17.19 | 16.56 | qfq | 898,224 | 15,423,972 | -1.26% |
| 2024-08-07 | 17.05 | 17.65 | 17.05 | 17.41 | 16.77 | qfq | 1,503,000 | 26,255,236 | 1.87% |
| 2024-08-06 | 16.99 | 17.15 | 16.86 | 17.09 | 16.46 | qfq | 957,200 | 16,267,315 | 2.27% |
| 2024-08-05 | 17.60 | 17.68 | 16.71 | 16.71 | 16.10 | qfq | 1,975,500 | 33,820,822 | -5.65% |
| 2024-08-02 | 17.97 | 18.23 | 17.64 | 17.71 | 17.06 | qfq | 1,216,400 | 21,831,278 | -2.48% |
| 2024-08-01 | 18.22 | 18.34 | 18.10 | 18.16 | 17.49 | qfq | 1,397,000 | 25,432,274 | -0.33% |
| 2024-07-31 | 17.55 | 18.22 | 17.50 | 18.22 | 17.55 | qfq | 1,581,200 | 28,437,073 | 3.29% |
| 2024-07-30 | 17.40 | 17.77 | 17.16 | 17.64 | 16.99 | qfq | 1,171,700 | 20,531,820 | 1.50% |
| 2024-07-29 | 17.45 | 17.63 | 17.21 | 17.38 | 16.74 | qfq | 1,142,400 | 19,906,444 | -0.34% |
| 2024-07-26 | 17.01 | 17.49 | 17.01 | 17.44 | 16.80 | qfq | 1,180,800 | 20,392,312 | 2.17% |
| 2024-07-25 | 17.06 | 17.36 | 16.78 | 17.07 | 16.44 | qfq | 1,572,900 | 26,800,332 | -1.10% |
| 2024-07-24 | 17.52 | 17.93 | 17.25 | 17.26 | 16.63 | qfq | 1,469,700 | 25,710,873 | -1.93% |
| 2024-07-23 | 18.18 | 18.36 | 17.59 | 17.60 | 16.95 | qfq | 1,607,200 | 28,822,703 | -3.83% |
| 2024-07-22 | 17.90 | 18.49 | 17.78 | 18.30 | 17.63 | qfq | 2,027,600 | 36,859,141 | 2.23% |
| 2024-07-19 | 17.51 | 18.20 | 17.42 | 17.90 | 17.24 | qfq | 1,633,500 | 29,263,630 | 1.36% |
| 2024-07-18 | 18.08 | 18.08 | 17.25 | 17.66 | 17.01 | qfq | 2,022,600 | 35,487,569 | -2.54% |
| 2024-07-17 | 18.85 | 18.97 | 18.10 | 18.12 | 17.45 | qfq | 2,078,300 | 38,272,188 | -4.73% |
| 2024-07-16 | 18.62 | 19.08 | 18.50 | 19.02 | 18.32 | qfq | 1,912,500 | 36,082,326 | 2.15% |
| 2024-07-15 | 18.78 | 18.87 | 18.39 | 18.62 | 17.94 | qfq | 1,613,700 | 30,008,605 | -1.38% |
| 2024-07-12 | 19.00 | 19.23 | 18.75 | 18.88 | 18.19 | qfq | 2,022,900 | 38,210,856 | -1.97% |
| 2024-07-11 | 18.73 | 19.33 | 18.57 | 19.26 | 18.55 | qfq | 3,236,874 | 61,670,132 | 4.16% |
| 2024-07-10 | 18.02 | 18.79 | 18.00 | 18.49 | 17.81 | qfq | 3,015,800 | 55,711,404 | 0.49% |
| 2024-07-09 | 17.60 | 18.40 | 17.54 | 18.40 | 17.43 | qfq | 3,035,200 | 54,958,663 | 4.01% |
| 2024-07-08 | 17.52 | 17.96 | 17.48 | 17.69 | 16.76 | qfq | 2,129,700 | 37,817,852 | 0.40% |
| 2024-07-05 | 17.79 | 17.83 | 17.29 | 17.62 | 16.70 | qfq | 2,517,900 | 44,164,120 | -1.56% |
| 2024-07-04 | 18.08 | 18.91 | 17.87 | 17.90 | 16.96 | qfq | 3,259,300 | 59,744,825 | -1.65% |
| 2024-07-03 | 18.60 | 18.68 | 18.06 | 18.20 | 17.25 | qfq | 2,439,300 | 44,576,490 | -2.36% |
| 2024-07-02 | 19.17 | 19.17 | 18.38 | 18.64 | 17.66 | qfq | 3,492,000 | 65,275,116 | -2.76% |
| 2024-07-01 | 19.57 | 19.80 | 18.70 | 19.17 | 18.16 | qfq | 3,706,100 | 70,723,298 | -2.59% |
| 2024-06-28 | 18.92 | 20.09 | 18.62 | 19.68 | 18.65 | qfq | 4,215,450 | 82,964,689 | 4.02% |
| 2024-06-27 | 19.59 | 19.71 | 18.86 | 18.92 | 17.93 | qfq | 3,244,400 | 62,630,824 | -3.72% |
| 2024-06-26 | 18.30 | 19.83 | 17.95 | 19.65 | 18.62 | qfq | 5,079,041 | 96,423,080 | 6.56% |
| 2024-06-25 | 19.08 | 19.39 | 18.20 | 18.44 | 17.47 | qfq | 4,804,041 | 90,215,679 | -4.60% |
| 2024-06-24 | 19.29 | 20.29 | 19.14 | 19.33 | 18.32 | qfq | 5,739,876 | 113,487,003 | -1.78% |
| 2024-06-21 | 19.01 | 19.99 | 18.49 | 19.68 | 18.65 | qfq | 5,251,300 | 101,309,376 | 2.02% |
| 2024-06-20 | 19.53 | 20.16 | 19.19 | 19.29 | 18.28 | qfq | 5,685,274 | 112,034,615 | -2.58% |
| 2024-06-19 | 20.50 | 20.50 | 19.66 | 19.80 | 18.76 | qfq | 5,826,600 | 116,281,809 | -3.84% |
| 2024-06-18 | 20.77 | 20.99 | 20.36 | 20.59 | 19.51 | qfq | 5,845,288 | 120,464,690 | -1.91% |
| 2024-06-17 | 20.50 | 21.50 | 20.08 | 20.99 | 19.89 | qfq | 9,527,439 | 198,986,043 | 0.82% |
| 2024-06-14 | 19.80 | 21.00 | 18.90 | 20.82 | 19.73 | qfq | 11,831,039 | 235,465,333 | 2.41% |
| 2024-06-13 | 22.70 | 23.74 | 20.26 | 20.33 | 19.26 | qfq | 13,246,117 | 287,175,454 | -6.74% |
| 2024-06-12 | 21.63 | 22.05 | 21.16 | 21.80 | 20.66 | qfq | 10,721,401 | 232,238,400 | -2.68% |
| 2024-06-11 | 20.12 | 22.50 | 20.09 | 22.40 | 21.22 | qfq | 12,795,924 | 269,021,486 | 3.42% |
| 2024-06-07 | 20.03 | 22.02 | 19.60 | 21.66 | 20.52 | qfq | 15,662,840 | 338,130,196 | 8.19% |
| 2024-06-06 | 19.50 | 21.09 | 19.45 | 20.02 | 18.97 | qfq | 9,617,463 | 193,688,936 | 4.22% |
| 2024-06-05 | 18.58 | 19.21 | 18.01 | 19.21 | 18.20 | qfq | 4,291,900 | 79,408,200 | 1.48% |
| 2024-06-04 | 19.29 | 20.45 | 18.67 | 18.93 | 17.94 | qfq | 4,282,741 | 83,468,022 | -1.30% |
| 2024-06-03 | 19.16 | 19.50 | 18.99 | 19.18 | 18.17 | qfq | 1,688,310 | 32,506,267 | 0.26% |
| 2024-05-31 | 18.90 | 19.19 | 18.85 | 19.13 | 18.13 | qfq | 953,200 | 18,201,098 | 0.90% |
| 2024-05-30 | 18.71 | 19.10 | 18.55 | 18.96 | 17.97 | qfq | 1,117,700 | 21,162,346 | 1.23% |
| 2024-05-29 | 18.65 | 19.06 | 18.56 | 18.73 | 17.75 | qfq | 859,500 | 16,192,903 | 0.11% |
| 2024-05-28 | 18.85 | 19.17 | 18.61 | 18.71 | 17.73 | qfq | 1,081,000 | 20,349,234 | -1.78% |
| 2024-05-27 | 18.92 | 19.11 | 18.51 | 19.05 | 18.05 | qfq | 1,434,600 | 26,888,354 | 0.58% |
| 2024-05-24 | 19.19 | 19.23 | 18.82 | 18.94 | 17.95 | qfq | 1,111,510 | 21,212,978 | -0.42% |
| 2024-05-23 | 19.18 | 19.38 | 18.95 | 19.02 | 18.02 | qfq | 1,184,275 | 22,616,793 | -1.71% |
| 2024-05-22 | 19.08 | 19.37 | 19.00 | 19.35 | 18.33 | qfq | 905,401 | 17,411,679 | 1.47% |
| 2024-05-21 | 19.09 | 19.14 | 18.85 | 19.07 | 18.07 | qfq | 780,189 | 14,856,873 | -0.57% |
| 2024-05-20 | 18.91 | 19.21 | 18.79 | 19.18 | 18.17 | qfq | 1,215,400 | 23,160,249 | 1.54% |
| 2024-05-17 | 18.70 | 18.89 | 18.39 | 18.89 | 17.90 | qfq | 1,225,411 | 22,894,336 | 1.89% |
| 2024-05-16 | 18.45 | 18.75 | 18.15 | 18.54 | 17.57 | qfq | 860,800 | 15,984,350 | 1.20% |
| 2024-05-15 | 18.29 | 18.77 | 18.12 | 18.32 | 17.36 | qfq | 925,841 | 17,111,772 | 0.05% |
| 2024-05-14 | 18.04 | 18.40 | 17.99 | 18.31 | 17.35 | qfq | 1,124,900 | 20,520,569 | 1.95% |
| 2024-05-13 | 18.72 | 18.72 | 17.91 | 17.96 | 17.02 | qfq | 1,362,500 | 24,757,554 | -4.01% |
| 2024-05-10 | 18.85 | 18.85 | 18.46 | 18.71 | 17.73 | qfq | 885,600 | 16,495,051 | -0.27% |
| 2024-05-09 | 18.66 | 18.83 | 18.55 | 18.76 | 17.78 | qfq | 1,067,611 | 19,953,160 | 1.02% |
| 2024-05-08 | 18.50 | 18.74 | 18.40 | 18.57 | 17.60 | qfq | 1,079,800 | 20,081,729 | -0.32% |
| 2024-05-07 | 18.43 | 18.67 | 18.43 | 18.63 | 17.65 | qfq | 1,159,876 | 21,535,875 | 0.87% |
| 2024-05-06 | 18.69 | 18.75 | 18.32 | 18.47 | 17.50 | qfq | 1,349,976 | 24,898,907 | 0.33% |
| 2024-04-30 | 18.55 | 18.63 | 18.22 | 18.41 | 17.44 | qfq | 1,326,800 | 24,421,816 | -0.49% |
| 2024-04-29 | 17.69 | 18.57 | 17.62 | 18.50 | 17.53 | qfq | 2,277,600 | 41,468,888 | 4.58% |
| 2024-04-26 | 17.33 | 17.77 | 17.07 | 17.69 | 16.76 | qfq | 1,648,200 | 28,904,364 | 2.73% |
| 2024-04-25 | 17.00 | 17.57 | 16.90 | 17.22 | 16.32 | qfq | 2,003,376 | 34,689,713 | 1.89% |
| 2024-04-24 | 16.27 | 16.92 | 16.18 | 16.90 | 16.01 | qfq | 1,468,700 | 24,552,836 | 3.81% |
| 2024-04-23 | 16.02 | 16.39 | 15.93 | 16.28 | 15.43 | qfq | 1,054,451 | 17,112,727 | 2.45% |
| 2024-04-22 | 15.95 | 16.20 | 15.28 | 15.89 | 15.06 | qfq | 1,193,900 | 18,841,544 | -0.44% |
| 2024-04-19 | 16.08 | 16.17 | 15.67 | 15.96 | 15.12 | qfq | 1,283,500 | 20,405,705 | -0.75% |
| 2024-04-18 | 16.07 | 16.42 | 15.55 | 16.08 | 15.24 | qfq | 2,276,500 | 36,498,305 | 1.58% |
| 2024-04-17 | 15.00 | 15.86 | 14.73 | 15.83 | 15.00 | qfq | 2,305,400 | 35,640,107 | 9.47% |
| 2024-04-16 | 15.73 | 15.89 | 14.45 | 14.46 | 13.70 | qfq | 2,898,700 | 42,938,947 | -9.34% |
| 2024-04-15 | 16.90 | 17.30 | 15.67 | 15.95 | 15.11 | qfq | 2,320,676 | 37,723,615 | -6.67% |
| 2024-04-12 | 17.06 | 17.44 | 16.93 | 17.09 | 16.19 | qfq | 1,052,200 | 18,054,896 | 0.59% |
| 2024-04-11 | 16.81 | 17.15 | 16.61 | 16.99 | 16.10 | qfq | 805,000 | 13,642,652 | 0.71% |
| 2024-04-10 | 17.43 | 17.43 | 16.68 | 16.87 | 15.99 | qfq | 1,159,300 | 19,709,674 | -2.99% |
| 2024-04-09 | 17.23 | 17.44 | 17.01 | 17.39 | 16.48 | qfq | 947,200 | 16,349,134 | 0.99% |
| 2024-04-08 | 17.81 | 17.85 | 17.21 | 17.22 | 16.32 | qfq | 1,350,700 | 23,582,138 | -3.53% |
| 2024-04-03 | 18.05 | 18.10 | 17.60 | 17.85 | 16.91 | qfq | 1,338,000 | 23,810,841 | -1.16% |
| 2024-04-02 | 18.03 | 18.21 | 17.78 | 18.06 | 17.11 | qfq | 1,872,467 | 33,747,478 | 0.39% |
| 2024-04-01 | 17.77 | 18.05 | 17.67 | 17.99 | 17.05 | qfq | 1,574,767 | 28,243,559 | 2.10% |
| 2024-03-29 | 17.47 | 17.65 | 17.11 | 17.62 | 16.70 | qfq | 1,829,799 | 31,783,542 | 0.86% |
| 2024-03-28 | 16.76 | 17.64 | 16.76 | 17.47 | 16.55 | qfq | 2,065,500 | 35,796,884 | 3.68% |
| 2024-03-27 | 17.50 | 17.50 | 16.80 | 16.85 | 15.97 | qfq | 1,876,500 | 32,042,488 | -3.05% |
| 2024-03-26 | 17.33 | 17.70 | 17.00 | 17.38 | 16.47 | qfq | 1,838,200 | 31,943,825 | 0.12% |
| 2024-03-25 | 18.13 | 18.13 | 17.32 | 17.36 | 16.45 | qfq | 2,322,920 | 41,322,311 | -3.61% |
| 2024-03-22 | 18.30 | 18.38 | 18.00 | 18.01 | 17.07 | qfq | 1,870,520 | 33,985,645 | -1.58% |
| 2024-03-21 | 18.23 | 18.52 | 18.10 | 18.30 | 17.34 | qfq | 2,393,571 | 43,847,322 | 0.00% |
| 2024-03-20 | 18.45 | 18.53 | 18.19 | 18.30 | 17.34 | qfq | 2,763,522 | 50,630,097 | -0.76% |
| 2024-03-19 | 18.90 | 19.06 | 18.44 | 18.44 | 17.47 | qfq | 5,545,060 | 103,011,175 | -3.76% |
| 2024-03-18 | 19.04 | 20.76 | 18.42 | 19.16 | 18.15 | qfq | 8,061,395 | 155,101,250 | 1.54% |
| 2024-03-15 | 18.79 | 18.88 | 18.21 | 18.87 | 17.88 | qfq | 3,025,201 | 55,767,527 | -0.05% |
| 2024-03-14 | 18.08 | 18.88 | 17.94 | 18.88 | 17.89 | qfq | 3,737,581 | 68,655,844 | 3.62% |
| 2024-03-13 | 17.61 | 18.49 | 17.53 | 18.22 | 17.26 | qfq | 3,049,129 | 55,028,599 | 3.35% |
| 2024-03-12 | 17.25 | 17.68 | 16.98 | 17.63 | 16.71 | qfq | 2,586,900 | 45,010,115 | 2.20% |
| 2024-03-11 | 17.10 | 17.26 | 16.72 | 17.25 | 16.35 | qfq | 2,077,000 | 35,261,718 | 0.88% |
| 2024-03-08 | 16.57 | 17.20 | 16.37 | 17.10 | 16.20 | qfq | 2,661,086 | 44,850,935 | 3.64% |
| 2024-03-07 | 16.74 | 17.14 | 16.49 | 16.50 | 15.63 | qfq | 1,909,601 | 31,978,534 | -0.90% |
| 2024-03-06 | 16.58 | 16.84 | 16.22 | 16.65 | 15.78 | qfq | 1,519,760 | 25,188,164 | 1.52% |
| 2024-03-05 | 16.89 | 17.10 | 16.35 | 16.40 | 15.54 | qfq | 1,863,500 | 31,126,635 | -3.64% |
| 2024-03-04 | 17.06 | 17.35 | 16.52 | 17.02 | 16.13 | qfq | 2,150,770 | 36,365,434 | 0.24% |
| 2024-03-01 | 16.57 | 17.13 | 16.45 | 16.98 | 16.09 | qfq | 3,169,870 | 53,226,552 | 2.47% |
| 2024-02-29 | 15.50 | 16.60 | 15.50 | 16.57 | 15.70 | qfq | 3,463,150 | 56,272,166 | 3.82% |
| 2024-02-28 | 17.80 | 18.19 | 15.96 | 15.96 | 15.12 | qfq | 3,270,200 | 55,405,762 | -9.98% |
| 2024-02-27 | 16.91 | 17.75 | 16.85 | 17.73 | 16.80 | qfq | 1,355,200 | 23,617,650 | 4.29% |
| 2024-02-26 | 16.79 | 17.35 | 16.53 | 17.00 | 16.11 | qfq | 1,699,300 | 28,836,712 | 1.67% |
| 2024-02-23 | 16.14 | 16.79 | 16.02 | 16.72 | 15.84 | qfq | 1,312,300 | 21,485,086 | 4.43% |
| 2024-02-22 | 15.55 | 16.08 | 15.55 | 16.01 | 15.17 | qfq | 1,116,600 | 17,729,013 | 2.23% |
| 2024-02-21 | 15.10 | 15.96 | 14.92 | 15.66 | 14.84 | qfq | 1,571,599 | 24,661,497 | 1.89% |
| 2024-02-20 | 14.71 | 15.49 | 14.45 | 15.37 | 14.56 | qfq | 2,359,767 | 35,625,840 | 3.29% |
| 2024-02-19 | 14.05 | 14.96 | 14.05 | 14.88 | 14.10 | qfq | 2,940,737 | 43,085,153 | 6.82% |
| 2024-02-08 | 12.75 | 13.94 | 12.51 | 13.93 | 13.20 | qfq | 2,921,096 | 38,637,917 | 9.94% |
| 2024-02-07 | 13.08 | 13.57 | 12.36 | 12.67 | 12.01 | qfq | 3,162,917 | 40,847,163 | -3.65% |
| 2024-02-06 | 12.76 | 13.64 | 12.04 | 13.15 | 12.46 | qfq | 3,913,929 | 49,575,848 | -1.72% |
| 2024-02-05 | 14.50 | 14.66 | 13.38 | 13.38 | 12.68 | qfq | 2,872,500 | 39,020,337 | -10.02% |
| 2024-02-02 | 15.80 | 16.36 | 14.48 | 14.87 | 14.09 | qfq | 2,332,200 | 35,774,943 | -7.58% |
| 2024-02-01 | 16.20 | 16.36 | 15.62 | 16.09 | 15.25 | qfq | 1,686,530 | 27,000,101 | -1.59% |
| 2024-01-31 | 17.46 | 17.54 | 16.30 | 16.35 | 15.49 | qfq | 1,653,198 | 27,826,399 | -6.30% |
| 2024-01-30 | 18.00 | 18.50 | 17.40 | 17.45 | 16.53 | qfq | 1,214,245 | 21,599,225 | -4.49% |
| 2024-01-29 | 19.24 | 19.24 | 18.16 | 18.27 | 17.31 | qfq | 1,270,250 | 23,465,342 | -2.87% |
| 2024-01-26 | 18.96 | 19.25 | 18.72 | 18.81 | 17.82 | qfq | 1,179,928 | 22,361,401 | -0.95% |
| 2024-01-25 | 18.09 | 19.05 | 17.93 | 18.99 | 17.99 | qfq | 1,487,619 | 27,564,729 | 4.69% |
| 2024-01-24 | 18.05 | 18.23 | 17.36 | 18.14 | 17.19 | qfq | 1,739,850 | 31,058,851 | 0.33% |
| 2024-01-23 | 18.50 | 18.70 | 17.82 | 18.08 | 17.13 | qfq | 1,914,165 | 34,542,046 | -2.22% |
| 2024-01-22 | 20.06 | 20.06 | 18.42 | 18.49 | 17.52 | qfq | 1,424,500 | 27,387,572 | -7.36% |
| 2024-01-19 | 20.09 | 20.46 | 19.92 | 19.96 | 18.91 | qfq | 895,200 | 17,997,876 | -0.50% |
| 2024-01-18 | 20.46 | 20.60 | 19.61 | 20.06 | 19.01 | qfq | 1,642,200 | 32,866,918 | -1.96% |
| 2024-01-17 | 21.00 | 21.15 | 20.46 | 20.46 | 19.39 | qfq | 965,700 | 20,131,856 | -2.62% |
| 2024-01-16 | 21.31 | 21.35 | 20.78 | 21.01 | 19.91 | qfq | 1,137,900 | 23,899,609 | -1.13% |
| 2024-01-15 | 21.38 | 21.56 | 21.08 | 21.25 | 20.14 | qfq | 823,295 | 17,546,993 | -0.79% |
| 2024-01-12 | 21.72 | 21.83 | 21.41 | 21.42 | 20.30 | qfq | 837,439 | 18,110,118 | -1.52% |
| 2024-01-11 | 21.55 | 21.80 | 21.45 | 21.75 | 20.61 | qfq | 1,008,844 | 21,835,090 | 0.69% |
| 2024-01-10 | 21.82 | 22.03 | 21.28 | 21.60 | 20.47 | qfq | 1,136,300 | 24,558,996 | -0.96% |
| 2024-01-09 | 21.66 | 22.12 | 21.66 | 21.81 | 20.67 | qfq | 903,600 | 19,800,861 | 1.07% |
| 2024-01-08 | 22.30 | 22.30 | 21.58 | 21.58 | 20.45 | qfq | 1,153,200 | 25,187,175 | -3.23% |
| 2024-01-05 | 22.50 | 22.78 | 22.19 | 22.30 | 21.13 | qfq | 1,178,750 | 26,483,526 | -1.02% |
| 2024-01-04 | 22.70 | 22.80 | 22.41 | 22.53 | 21.35 | qfq | 858,500 | 19,329,868 | -0.66% |
| 2024-01-03 | 23.00 | 23.08 | 22.50 | 22.68 | 21.49 | qfq | 1,118,500 | 25,410,455 | -1.52% |
| 2024-01-02 | 22.91 | 23.19 | 22.88 | 23.03 | 21.82 | qfq | 1,461,284 | 33,667,557 | 0.52% |
| 2023-12-29 | 22.26 | 22.96 | 22.02 | 22.91 | 21.71 | qfq | 1,403,200 | 31,863,883 | 2.55% |
| 2023-12-28 | 21.87 | 22.39 | 21.59 | 22.34 | 21.17 | qfq | 1,310,700 | 28,859,803 | 1.73% |
| 2023-12-27 | 21.29 | 22.01 | 21.23 | 21.96 | 20.81 | qfq | 1,519,962 | 33,034,502 | 3.15% |
| 2023-12-26 | 21.82 | 21.82 | 21.10 | 21.29 | 20.17 | qfq | 1,170,776 | 24,922,608 | -2.11% |
| 2023-12-25 | 21.52 | 21.79 | 21.22 | 21.75 | 20.61 | qfq | 1,331,995 | 28,754,403 | 0.14% |
| 2023-12-22 | 21.95 | 22.27 | 21.58 | 21.72 | 20.58 | qfq | 1,000,900 | 21,971,459 | -1.27% |
| 2023-12-21 | 22.04 | 22.15 | 21.34 | 22.00 | 20.85 | qfq | 1,349,451 | 29,390,966 | -0.72% |
| 2023-12-20 | 22.07 | 22.58 | 22.05 | 22.16 | 21.00 | qfq | 1,487,200 | 33,206,246 | 0.64% |
| 2023-12-19 | 21.72 | 22.13 | 21.60 | 22.02 | 20.86 | qfq | 1,635,700 | 35,753,265 | 1.47% |
| 2023-12-18 | 21.60 | 21.99 | 21.54 | 21.70 | 20.56 | qfq | 1,807,476 | 39,388,474 | 0.05% |
| 2023-12-15 | 21.83 | 21.96 | 21.51 | 21.69 | 20.55 | qfq | 1,978,100 | 42,933,310 | -0.96% |
| 2023-12-14 | 23.06 | 23.28 | 21.47 | 21.90 | 20.75 | qfq | 3,084,876 | 68,658,838 | -2.49% |
| 2023-12-13 | 22.38 | 22.67 | 22.15 | 22.46 | 21.28 | qfq | 1,336,400 | 29,985,258 | 0.18% |
| 2023-12-12 | 22.43 | 22.62 | 22.27 | 22.42 | 21.24 | qfq | 1,108,200 | 24,843,669 | 0.09% |
| 2023-12-11 | 22.13 | 22.47 | 21.62 | 22.40 | 21.22 | qfq | 1,917,522 | 42,543,465 | 0.49% |
| 2023-12-08 | 22.66 | 23.25 | 22.26 | 22.29 | 21.12 | qfq | 2,273,100 | 51,516,489 | -0.67% |
| 2023-12-07 | 22.39 | 22.66 | 22.22 | 22.44 | 21.26 | qfq | 1,808,252 | 40,530,238 | 0.45% |
| 2023-12-06 | 22.30 | 22.78 | 22.25 | 22.34 | 21.17 | qfq | 2,352,000 | 52,951,264 | 0.09% |
| 2023-12-05 | 22.68 | 22.72 | 22.16 | 22.32 | 21.15 | qfq | 3,063,100 | 68,694,460 | -1.80% |
| 2023-12-04 | 23.21 | 23.28 | 22.55 | 22.73 | 21.54 | qfq | 3,541,852 | 80,585,288 | -2.11% |
| 2023-12-01 | 22.98 | 23.30 | 22.32 | 23.22 | 22.00 | qfq | 5,504,021 | 126,187,061 | -1.53% |
| 2023-11-30 | 23.23 | 24.73 | 23.00 | 23.58 | 22.34 | qfq | 5,234,168 | 124,776,780 | 1.68% |
| 2023-11-29 | 23.22 | 23.39 | 23.08 | 23.19 | 21.97 | qfq | 821,190 | 19,073,431 | 0.00% |
| 2023-11-28 | 22.88 | 23.42 | 22.86 | 23.19 | 21.97 | qfq | 1,173,800 | 27,163,286 | 1.18% |
| 2023-11-27 | 22.67 | 23.09 | 22.42 | 22.92 | 21.72 | qfq | 1,054,700 | 24,028,617 | 1.10% |
| 2023-11-24 | 22.92 | 22.92 | 22.47 | 22.67 | 21.48 | qfq | 767,200 | 17,365,162 | -1.22% |
| 2023-11-23 | 22.55 | 22.99 | 22.39 | 22.95 | 21.75 | qfq | 697,000 | 15,851,526 | 2.00% |
| 2023-11-22 | 22.79 | 22.94 | 22.47 | 22.50 | 21.32 | qfq | 755,700 | 17,093,425 | -1.36% |
| 2023-11-21 | 23.26 | 23.41 | 22.73 | 22.81 | 21.61 | qfq | 880,600 | 20,251,031 | -1.81% |
| 2023-11-20 | 23.40 | 23.47 | 23.08 | 23.23 | 22.01 | qfq | 1,191,500 | 27,666,574 | -0.73% |
| 2023-11-17 | 22.84 | 23.50 | 22.75 | 23.40 | 22.17 | qfq | 1,881,048 | 43,676,400 | 2.41% |
| 2023-11-16 | 23.10 | 23.24 | 22.82 | 22.85 | 21.65 | qfq | 713,800 | 16,439,426 | -1.17% |
| 2023-11-15 | 23.09 | 23.16 | 22.87 | 23.12 | 21.91 | qfq | 1,318,352 | 30,387,687 | 0.92% |
| 2023-11-14 | 22.97 | 23.07 | 22.70 | 22.91 | 21.71 | qfq | 1,138,900 | 26,112,987 | 0.35% |
| 2023-11-13 | 22.60 | 22.89 | 22.60 | 22.83 | 21.63 | qfq | 1,121,500 | 25,539,340 | 1.06% |
| 2023-11-10 | 22.36 | 22.77 | 22.27 | 22.59 | 21.40 | qfq | 1,012,500 | 22,875,834 | 0.71% |
| 2023-11-09 | 22.80 | 22.89 | 22.32 | 22.43 | 21.25 | qfq | 1,298,974 | 29,258,509 | -1.41% |
| 2023-11-08 | 22.70 | 23.10 | 22.45 | 22.75 | 21.56 | qfq | 1,188,133 | 26,994,756 | 0.31% |
| 2023-11-07 | 22.26 | 22.70 | 22.18 | 22.68 | 21.49 | qfq | 1,320,500 | 29,708,799 | 1.98% |
| 2023-11-06 | 22.40 | 22.40 | 22.14 | 22.24 | 21.07 | qfq | 1,065,300 | 23,676,904 | 0.41% |
| 2023-11-03 | 21.54 | 22.27 | 21.40 | 22.15 | 20.99 | qfq | 1,254,000 | 27,627,058 | 2.83% |
| 2023-11-02 | 21.76 | 21.97 | 21.54 | 21.54 | 20.41 | qfq | 903,100 | 19,598,121 | -1.01% |
| 2023-11-01 | 21.55 | 21.92 | 21.44 | 21.76 | 20.62 | qfq | 1,089,300 | 23,702,758 | 0.83% |
| 2023-10-31 | 21.42 | 21.81 | 21.29 | 21.58 | 20.45 | qfq | 1,036,600 | 22,391,862 | 0.79% |
| 2023-10-30 | 20.98 | 21.53 | 20.86 | 21.41 | 20.29 | qfq | 1,238,962 | 26,322,045 | 1.47% |
| 2023-10-27 | 20.84 | 21.15 | 20.37 | 21.10 | 19.99 | qfq | 1,418,288 | 29,402,538 | 0.72% |
| 2023-10-26 | 20.44 | 21.04 | 20.44 | 20.95 | 19.85 | qfq | 837,500 | 17,371,631 | 1.40% |
| 2023-10-25 | 21.06 | 21.06 | 20.57 | 20.66 | 19.58 | qfq | 1,352,448 | 28,068,723 | -1.53% |
| 2023-10-24 | 20.15 | 21.10 | 19.94 | 20.98 | 19.88 | qfq | 1,503,800 | 31,038,504 | 2.64% |
| 2023-10-23 | 20.48 | 21.19 | 20.15 | 20.44 | 19.37 | qfq | 1,349,300 | 27,561,834 | -1.68% |
| 2023-10-20 | 20.95 | 21.46 | 20.66 | 20.79 | 19.70 | qfq | 1,115,900 | 23,316,371 | -1.38% |
| 2023-10-19 | 20.78 | 21.69 | 20.59 | 21.08 | 19.97 | qfq | 1,355,700 | 28,895,061 | 0.86% |
| 2023-10-18 | 21.05 | 21.40 | 20.90 | 20.90 | 19.80 | qfq | 1,023,400 | 21,555,079 | -1.42% |
| 2023-10-17 | 21.42 | 21.45 | 21.15 | 21.20 | 20.09 | qfq | 1,088,600 | 23,184,798 | -0.70% |
| 2023-10-16 | 21.60 | 21.75 | 21.01 | 21.35 | 20.23 | qfq | 1,916,800 | 40,766,048 | -1.02% |
| 2023-10-13 | 21.50 | 21.79 | 21.48 | 21.57 | 20.44 | qfq | 1,472,300 | 31,829,454 | -0.05% |
| 2023-10-12 | 22.11 | 22.28 | 21.52 | 21.58 | 20.45 | qfq | 1,953,076 | 42,419,218 | -2.44% |
| 2023-10-11 | 21.92 | 22.31 | 21.69 | 22.12 | 20.96 | qfq | 2,257,600 | 49,835,615 | 1.84% |
| 2023-10-10 | 22.00 | 22.09 | 21.61 | 21.72 | 20.58 | qfq | 1,131,376 | 24,654,688 | -1.00% |
| 2023-10-09 | 22.00 | 22.29 | 21.55 | 21.94 | 20.79 | qfq | 1,744,300 | 38,117,649 | -0.32% |
| 2023-09-28 | 21.40 | 22.15 | 21.40 | 22.01 | 20.86 | qfq | 1,366,000 | 29,919,099 | 2.99% |
| 2023-09-27 | 21.60 | 21.79 | 21.34 | 21.37 | 20.25 | qfq | 1,039,701 | 22,322,497 | -1.06% |
| 2023-09-26 | 21.71 | 21.82 | 21.40 | 21.60 | 20.47 | qfq | 713,300 | 15,384,002 | -0.96% |
| 2023-09-25 | 22.11 | 22.15 | 21.48 | 21.81 | 20.67 | qfq | 1,101,200 | 23,981,691 | -1.09% |
| 2023-09-22 | 21.52 | 22.07 | 21.35 | 22.05 | 20.89 | qfq | 1,025,600 | 22,430,935 | 2.23% |
| 2023-09-21 | 21.46 | 21.74 | 21.27 | 21.57 | 20.44 | qfq | 962,000 | 20,729,812 | 0.94% |
| 2023-09-20 | 21.63 | 21.73 | 21.22 | 21.37 | 20.25 | qfq | 704,100 | 15,113,795 | -1.20% |
| 2023-09-19 | 21.83 | 21.94 | 21.45 | 21.63 | 20.50 | qfq | 703,800 | 15,202,972 | -0.92% |
| 2023-09-18 | 21.34 | 22.05 | 21.34 | 21.83 | 20.68 | qfq | 933,400 | 20,376,185 | 0.88% |
| 2023-09-15 | 21.75 | 21.93 | 21.44 | 21.64 | 20.50 | qfq | 901,700 | 19,512,912 | -0.69% |
| 2023-09-14 | 22.08 | 22.17 | 21.51 | 21.79 | 20.65 | qfq | 926,500 | 20,191,440 | -0.82% |
| 2023-09-13 | 22.01 | 22.20 | 21.75 | 21.97 | 20.82 | qfq | 1,186,548 | 26,047,448 | -0.77% |
| 2023-09-12 | 22.37 | 22.45 | 22.04 | 22.14 | 20.98 | qfq | 785,100 | 17,417,869 | -0.54% |
| 2023-09-11 | 22.39 | 22.42 | 22.08 | 22.26 | 21.09 | qfq | 1,217,400 | 27,072,846 | -0.27% |
| 2023-09-08 | 21.95 | 22.49 | 21.81 | 22.32 | 21.15 | qfq | 1,591,952 | 35,475,331 | 1.78% |
| 2023-09-07 | 22.21 | 22.33 | 21.88 | 21.93 | 20.78 | qfq | 1,346,675 | 29,724,486 | -1.39% |
| 2023-09-06 | 21.47 | 22.28 | 21.47 | 22.24 | 21.07 | qfq | 1,689,500 | 37,352,744 | 2.02% |
| 2023-09-05 | 21.77 | 21.94 | 21.63 | 21.80 | 20.66 | qfq | 1,357,400 | 29,583,046 | 0.55% |
| 2023-09-04 | 21.58 | 21.77 | 21.42 | 21.68 | 20.54 | qfq | 1,325,500 | 28,606,361 | 0.51% |
| 2023-09-01 | 21.52 | 21.79 | 21.36 | 21.57 | 20.44 | qfq | 1,663,401 | 35,876,033 | 0.23% |
| 2023-08-31 | 21.44 | 21.58 | 21.23 | 21.52 | 20.39 | qfq | 1,326,500 | 28,494,095 | 0.75% |
| 2023-08-30 | 21.05 | 21.64 | 20.96 | 21.36 | 20.24 | qfq | 1,667,120 | 35,658,525 | 2.20% |
| 2023-08-29 | 20.06 | 21.06 | 19.97 | 20.90 | 19.80 | qfq | 2,110,600 | 43,728,964 | 3.72% |
| 2023-08-28 | 20.40 | 20.79 | 20.15 | 20.15 | 19.09 | qfq | 2,120,776 | 43,322,670 | 3.33% |
| 2023-08-25 | 20.18 | 20.36 | 19.43 | 19.50 | 18.48 | qfq | 1,732,428 | 34,327,510 | -2.69% |
| 2023-08-24 | 19.87 | 20.28 | 19.85 | 20.04 | 18.99 | qfq | 1,285,201 | 25,762,851 | 0.35% |
| 2023-08-23 | 20.27 | 20.36 | 19.91 | 19.97 | 18.92 | qfq | 940,800 | 18,891,083 | -1.92% |
| 2023-08-22 | 20.37 | 20.69 | 19.86 | 20.36 | 19.29 | qfq | 1,296,700 | 26,243,911 | 0.10% |
| 2023-08-21 | 20.37 | 20.75 | 20.28 | 20.34 | 19.27 | qfq | 1,074,600 | 22,016,899 | -0.54% |
| 2023-08-18 | 20.32 | 20.84 | 20.31 | 20.45 | 19.38 | qfq | 989,400 | 20,382,991 | -0.73% |
| 2023-08-17 | 20.27 | 20.64 | 19.98 | 20.60 | 19.52 | qfq | 1,097,200 | 22,253,349 | 1.63% |
| 2023-08-16 | 20.80 | 20.80 | 20.27 | 20.27 | 19.21 | qfq | 952,088 | 19,505,852 | -1.70% |
| 2023-08-15 | 20.81 | 20.96 | 20.48 | 20.62 | 19.54 | qfq | 575,700 | 11,893,494 | -0.96% |
| 2023-08-14 | 20.50 | 20.93 | 20.32 | 20.82 | 19.73 | qfq | 784,000 | 16,180,221 | 0.68% |
| 2023-08-11 | 21.08 | 21.28 | 20.65 | 20.68 | 19.60 | qfq | 752,700 | 15,716,153 | -1.52% |
| 2023-08-10 | 20.78 | 21.08 | 20.60 | 21.00 | 19.90 | qfq | 811,870 | 16,954,104 | 1.16% |
| 2023-08-09 | 21.02 | 21.02 | 20.69 | 20.76 | 19.67 | qfq | 908,700 | 18,869,263 | -1.28% |
| 2023-08-08 | 21.00 | 21.16 | 20.87 | 21.03 | 19.93 | qfq | 743,600 | 15,625,546 | 0.10% |
| 2023-08-07 | 21.13 | 21.22 | 20.95 | 21.01 | 19.91 | qfq | 852,800 | 17,944,942 | -0.57% |
| 2023-08-04 | 21.08 | 21.34 | 20.86 | 21.13 | 20.02 | qfq | 911,200 | 19,324,301 | 1.05% |
| 2023-08-03 | 21.18 | 21.32 | 20.86 | 20.91 | 19.81 | qfq | 832,600 | 17,512,530 | -1.37% |
| 2023-08-02 | 21.05 | 21.28 | 21.00 | 21.20 | 20.09 | qfq | 721,900 | 15,298,660 | 0.47% |
| 2023-08-01 | 21.14 | 21.26 | 20.93 | 21.10 | 19.99 | qfq | 1,088,468 | 22,923,260 | -0.57% |
| 2023-07-31 | 21.48 | 21.48 | 20.90 | 21.22 | 20.11 | qfq | 1,936,500 | 40,857,673 | -1.03% |
| 2023-07-28 | 21.68 | 21.68 | 21.37 | 21.44 | 20.32 | qfq | 1,148,300 | 24,693,224 | -0.46% |
| 2023-07-27 | 21.94 | 21.99 | 21.47 | 21.54 | 20.41 | qfq | 1,191,200 | 25,801,131 | -1.69% |
| 2023-07-26 | 22.00 | 22.24 | 21.78 | 21.91 | 20.76 | qfq | 1,196,300 | 26,198,291 | -1.13% |
| 2023-07-25 | 21.81 | 22.28 | 21.81 | 22.16 | 21.00 | qfq | 1,478,768 | 32,679,690 | 1.74% |
| 2023-07-24 | 21.61 | 22.16 | 21.55 | 21.78 | 20.64 | qfq | 1,471,100 | 32,168,158 | 1.02% |
| 2023-07-21 | 22.26 | 22.67 | 21.52 | 21.56 | 20.43 | qfq | 2,367,300 | 51,789,307 | -2.80% |
| 2023-07-20 | 23.24 | 23.24 | 22.05 | 22.18 | 21.02 | qfq | 2,814,504 | 63,182,355 | -4.68% |
| 2023-07-19 | 23.05 | 23.40 | 22.86 | 23.27 | 22.05 | qfq | 1,771,270 | 41,081,523 | 1.17% |
| 2023-07-18 | 22.94 | 23.30 | 22.62 | 23.00 | 21.79 | qfq | 1,981,800 | 45,697,004 | 0.17% |
| 2023-07-17 | 23.61 | 23.61 | 22.72 | 22.96 | 21.76 | qfq | 3,092,052 | 71,129,987 | -3.77% |