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
联德股份605060.SH
最近收盘价37.702026-07-17
最近交易日2026-07-17
成交量（股）4,931,100
成交额（元）192,501,462
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-29 | 2026-07-06 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-18 | 2025-07-24 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-25 | cash_dividend | 0.35 | — | — | — | 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 | 41.55 | 41.89 | 37.70 | 37.70 | 37.70 | qfq | 4,931,100 | 192,501,462 | -10.00% |
| 2026-07-16 | 43.68 | 44.04 | 41.45 | 41.89 | 41.89 | qfq | 4,082,800 | 173,726,104 | -5.57% |
| 2026-07-15 | 45.08 | 46.56 | 43.80 | 44.36 | 44.36 | qfq | 3,806,600 | 171,085,579 | -2.29% |
| 2026-07-14 | 43.18 | 45.41 | 42.66 | 45.40 | 45.40 | qfq | 5,219,900 | 231,139,227 | 2.53% |
| 2026-07-13 | 49.56 | 49.70 | 44.28 | 44.28 | 44.28 | qfq | 5,691,600 | 263,549,687 | -10.00% |
| 2026-07-10 | 52.26 | 53.43 | 49.08 | 49.20 | 49.20 | qfq | 6,193,700 | 318,660,605 | -6.37% |
| 2026-07-09 | 53.52 | 54.30 | 48.88 | 52.55 | 52.55 | qfq | 7,407,233 | 380,157,263 | -1.43% |
| 2026-07-08 | 55.78 | 56.70 | 52.23 | 53.31 | 53.31 | qfq | 8,621,575 | 466,289,862 | -4.46% |
| 2026-07-07 | 59.11 | 59.98 | 55.08 | 55.80 | 55.80 | qfq | 13,352,700 | 770,622,275 | -2.99% |
| 2026-07-06 | 53.16 | 57.52 | 52.80 | 57.52 | 57.52 | qfq | 8,297,186 | 472,517,231 | 9.27% |
| 2026-07-03 | 51.00 | 54.57 | 49.51 | 52.64 | 52.29 | qfq | 6,713,700 | 350,488,722 | 2.31% |
| 2026-07-02 | 57.17 | 57.17 | 51.45 | 51.45 | 51.11 | qfq | 7,052,600 | 376,638,837 | -10.01% |
| 2026-07-01 | 56.85 | 57.55 | 55.81 | 57.17 | 56.79 | qfq | 7,710,400 | 438,259,836 | 0.76% |
| 2026-06-30 | 54.56 | 57.62 | 52.86 | 56.74 | 56.36 | qfq | 14,651,930 | 825,530,533 | 5.86% |
| 2026-06-29 | 48.78 | 53.60 | 48.78 | 53.60 | 53.24 | qfq | 12,559,200 | 667,129,047 | 9.99% |
| 2026-06-26 | 50.00 | 52.35 | 48.59 | 48.73 | 48.41 | qfq | 6,198,007 | 312,998,687 | -0.39% |
| 2026-06-25 | 50.00 | 50.68 | 48.59 | 48.92 | 48.59 | qfq | 5,579,500 | 275,268,543 | -2.69% |
| 2026-06-24 | 51.85 | 51.85 | 49.21 | 50.27 | 49.94 | qfq | 5,709,307 | 286,907,997 | -3.53% |
| 2026-06-23 | 54.79 | 55.15 | 51.89 | 52.11 | 51.76 | qfq | 5,129,700 | 274,464,937 | -2.60% |
| 2026-06-22 | 53.19 | 55.14 | 52.15 | 53.50 | 53.14 | qfq | 6,142,093 | 328,514,251 | 1.46% |
| 2026-06-18 | 51.30 | 54.80 | 50.70 | 52.73 | 52.38 | qfq | 8,173,000 | 436,959,075 | 4.37% |
| 2026-06-17 | 51.50 | 52.18 | 50.01 | 50.52 | 50.18 | qfq | 4,961,700 | 252,767,169 | -2.07% |
| 2026-06-16 | 49.93 | 52.40 | 49.93 | 51.59 | 51.25 | qfq | 5,438,760 | 279,664,573 | 3.18% |
| 2026-06-15 | 49.11 | 50.77 | 47.75 | 50.00 | 49.67 | qfq | 6,084,600 | 302,773,110 | 3.84% |
| 2026-06-12 | 48.13 | 49.56 | 47.61 | 48.15 | 47.83 | qfq | 5,094,386 | 247,787,275 | 3.04% |
| 2026-06-11 | 46.96 | 48.15 | 46.28 | 46.73 | 46.42 | qfq | 3,751,867 | 176,900,806 | -0.79% |
| 2026-06-10 | 49.38 | 49.89 | 46.52 | 47.10 | 46.79 | qfq | 6,806,214 | 326,325,171 | -5.89% |
| 2026-06-09 | 47.92 | 50.78 | 47.54 | 50.05 | 49.72 | qfq | 6,850,647 | 339,173,583 | 6.04% |
| 2026-06-08 | 47.75 | 49.55 | 46.68 | 47.20 | 46.89 | qfq | 5,323,767 | 256,040,707 | -5.22% |
| 2026-06-05 | 52.17 | 52.43 | 49.58 | 49.80 | 49.47 | qfq | 7,666,000 | 390,204,195 | -5.03% |
| 2026-06-04 | 47.47 | 52.44 | 47.12 | 52.44 | 52.09 | qfq | 6,937,500 | 350,341,302 | 10.01% |
| 2026-06-03 | 48.49 | 49.36 | 46.97 | 47.67 | 47.35 | qfq | 4,705,900 | 226,526,209 | -1.00% |
| 2026-06-02 | 49.55 | 49.59 | 46.96 | 48.15 | 47.83 | qfq | 6,577,514 | 315,407,585 | -2.77% |
| 2026-06-01 | 50.33 | 51.65 | 49.00 | 49.52 | 49.19 | qfq | 5,944,700 | 298,634,962 | -0.70% |
| 2026-05-29 | 53.53 | 53.88 | 49.40 | 49.87 | 49.54 | qfq | 6,274,251 | 319,722,230 | -6.54% |
| 2026-05-28 | 52.99 | 53.85 | 51.60 | 53.36 | 53.01 | qfq | 4,650,474 | 245,355,614 | 0.70% |
| 2026-05-27 | 53.98 | 55.42 | 52.33 | 52.99 | 52.64 | qfq | 4,644,320 | 250,406,725 | -1.69% |
| 2026-05-26 | 55.56 | 55.60 | 52.29 | 53.90 | 53.54 | qfq | 4,928,520 | 263,365,891 | -2.69% |
| 2026-05-25 | 55.50 | 56.07 | 53.53 | 55.39 | 55.02 | qfq | 4,787,388 | 263,361,016 | 2.29% |
| 2026-05-22 | 54.23 | 55.10 | 52.59 | 54.15 | 53.79 | qfq | 4,788,500 | 258,216,344 | 0.37% |
| 2026-05-21 | 55.80 | 57.85 | 53.40 | 53.95 | 53.59 | qfq | 5,724,400 | 319,835,651 | -3.47% |
| 2026-05-20 | 56.42 | 56.58 | 53.64 | 55.89 | 55.52 | qfq | 6,479,030 | 357,541,235 | -0.94% |
| 2026-05-19 | 55.85 | 56.68 | 54.30 | 56.42 | 56.04 | qfq | 5,039,994 | 279,724,740 | 0.66% |
| 2026-05-18 | 55.32 | 57.34 | 55.12 | 56.05 | 55.68 | qfq | 6,296,260 | 353,556,136 | -1.25% |
| 2026-05-15 | 57.57 | 58.79 | 56.05 | 56.76 | 56.38 | qfq | 8,419,121 | 481,286,728 | -4.09% |
| 2026-05-14 | 65.10 | 65.61 | 59.18 | 59.18 | 58.79 | qfq | 12,251,697 | 748,289,099 | -10.01% |
| 2026-05-13 | 62.50 | 67.92 | 61.75 | 65.76 | 65.32 | qfq | 12,054,917 | 789,850,785 | 3.89% |
| 2026-05-12 | 62.91 | 63.80 | 61.20 | 63.30 | 62.88 | qfq | 7,624,676 | 476,767,694 | 0.59% |
| 2026-05-11 | 64.89 | 64.91 | 61.06 | 62.93 | 62.51 | qfq | 10,176,967 | 638,560,304 | -3.26% |
| 2026-05-08 | 64.00 | 65.70 | 61.73 | 65.05 | 64.62 | qfq | 11,366,500 | 723,962,208 | 1.40% |
| 2026-05-07 | 63.95 | 64.65 | 62.14 | 64.15 | 63.72 | qfq | 10,875,300 | 690,186,491 | -0.37% |
| 2026-05-06 | 60.10 | 64.39 | 60.05 | 64.39 | 63.96 | qfq | 15,209,276 | 959,972,554 | 9.99% |
| 2026-04-30 | 58.96 | 60.75 | 58.10 | 58.54 | 58.15 | qfq | 8,735,333 | 517,268,664 | -1.70% |
| 2026-04-29 | 57.01 | 59.59 | 56.33 | 59.55 | 59.15 | qfq | 8,878,600 | 517,007,314 | 2.06% |
| 2026-04-28 | 58.02 | 62.30 | 57.73 | 58.35 | 57.96 | qfq | 11,817,406 | 706,897,202 | 1.46% |
| 2026-04-27 | 57.75 | 59.35 | 57.13 | 57.51 | 57.13 | qfq | 7,791,606 | 451,020,582 | -1.12% |
| 2026-04-24 | 60.42 | 61.34 | 58.00 | 58.16 | 57.77 | qfq | 8,987,300 | 530,191,422 | -6.36% |
| 2026-04-23 | 65.98 | 67.23 | 62.00 | 62.11 | 61.70 | qfq | 13,120,667 | 840,837,607 | -2.19% |
| 2026-04-22 | 60.01 | 63.50 | 58.40 | 63.50 | 63.08 | qfq | 12,551,848 | 765,670,247 | 5.13% |
| 2026-04-21 | 61.33 | 61.33 | 59.40 | 60.40 | 60.00 | qfq | 7,679,843 | 461,664,897 | -2.53% |
| 2026-04-20 | 60.57 | 62.30 | 58.68 | 61.97 | 61.56 | qfq | 13,145,990 | 797,839,234 | 2.91% |
| 2026-04-17 | 60.00 | 62.35 | 60.00 | 60.22 | 59.82 | qfq | 14,714,094 | 894,081,576 | 2.15% |
| 2026-04-16 | 53.56 | 58.95 | 53.56 | 58.95 | 58.56 | qfq | 8,788,100 | 504,018,302 | 10.00% |
| 2026-04-15 | 55.30 | 56.61 | 53.43 | 53.59 | 53.23 | qfq | 9,655,300 | 529,487,764 | -2.97% |
| 2026-04-14 | 58.99 | 59.03 | 54.53 | 55.23 | 54.86 | qfq | 14,514,733 | 814,173,610 | -5.54% |
| 2026-04-13 | 58.03 | 59.43 | 56.08 | 58.47 | 58.08 | qfq | 13,864,515 | 803,835,605 | -0.95% |
| 2026-04-10 | 55.70 | 59.03 | 54.57 | 59.03 | 58.64 | qfq | 7,029,500 | 404,232,411 | 10.01% |
| 2026-04-09 | 53.65 | 55.25 | 52.63 | 53.66 | 53.30 | qfq | 10,562,000 | 569,993,527 | 1.28% |
| 2026-04-08 | 50.10 | 52.98 | 50.10 | 52.98 | 52.63 | qfq | 3,136,800 | 164,924,178 | 10.01% |
| 2026-04-07 | 49.83 | 49.83 | 48.06 | 48.16 | 47.84 | qfq | 2,985,500 | 145,250,684 | -1.47% |
| 2026-04-03 | 49.12 | 49.99 | 48.50 | 48.88 | 48.56 | qfq | 4,962,614 | 243,385,499 | -0.27% |
| 2026-04-02 | 52.53 | 52.53 | 48.35 | 49.01 | 48.68 | qfq | 8,364,200 | 414,383,934 | -6.11% |
| 2026-04-01 | 51.10 | 53.27 | 50.02 | 52.20 | 51.85 | qfq | 8,068,800 | 420,298,389 | 4.71% |
| 2026-03-31 | 54.00 | 54.29 | 49.80 | 49.85 | 49.52 | qfq | 7,149,179 | 367,419,485 | -7.22% |
| 2026-03-30 | 54.32 | 54.98 | 52.95 | 53.73 | 53.37 | qfq | 3,556,500 | 191,193,179 | -0.17% |
| 2026-03-27 | 52.62 | 55.06 | 52.10 | 53.82 | 53.46 | qfq | 3,942,800 | 210,717,308 | 0.04% |
| 2026-03-26 | 55.72 | 55.72 | 53.50 | 53.80 | 53.44 | qfq | 3,260,933 | 177,087,002 | -2.80% |
| 2026-03-25 | 55.88 | 57.43 | 54.35 | 55.35 | 54.98 | qfq | 4,982,779 | 278,188,434 | 2.01% |
| 2026-03-24 | 53.50 | 54.56 | 52.27 | 54.26 | 53.90 | qfq | 6,930,200 | 369,909,074 | 5.52% |
| 2026-03-23 | 53.05 | 54.18 | 51.00 | 51.42 | 51.08 | qfq | 5,720,306 | 301,691,707 | -4.21% |
| 2026-03-20 | 56.60 | 57.29 | 53.68 | 53.68 | 53.32 | qfq | 5,203,000 | 287,897,139 | -3.02% |
| 2026-03-19 | 59.00 | 60.18 | 55.00 | 55.35 | 54.98 | qfq | 7,075,800 | 398,425,393 | -8.62% |
| 2026-03-18 | 59.22 | 61.30 | 58.40 | 60.57 | 60.17 | qfq | 5,654,974 | 338,282,795 | 4.32% |
| 2026-03-17 | 59.80 | 60.99 | 57.70 | 58.06 | 57.67 | qfq | 5,948,410 | 352,205,056 | -2.91% |
| 2026-03-16 | 56.00 | 59.99 | 53.36 | 59.80 | 59.40 | qfq | 9,524,965 | 543,124,172 | 7.02% |
| 2026-03-13 | 57.33 | 57.50 | 55.65 | 55.88 | 55.51 | qfq | 5,857,751 | 331,066,568 | -3.97% |
| 2026-03-12 | 59.80 | 60.43 | 57.40 | 58.19 | 57.80 | qfq | 6,320,710 | 370,019,614 | -4.32% |
| 2026-03-11 | 63.93 | 63.93 | 59.95 | 60.82 | 60.42 | qfq | 6,790,300 | 416,660,984 | -5.01% |
| 2026-03-10 | 63.52 | 65.50 | 62.81 | 64.03 | 63.60 | qfq | 7,127,159 | 456,457,429 | 1.96% |
| 2026-03-09 | 57.20 | 63.39 | 56.48 | 62.80 | 62.38 | qfq | 10,118,500 | 612,390,197 | 3.24% |
| 2026-03-06 | 59.22 | 63.76 | 57.77 | 60.83 | 60.43 | qfq | 12,152,300 | 749,275,780 | 2.72% |
| 2026-03-05 | 60.00 | 62.44 | 58.70 | 59.22 | 58.83 | qfq | 8,349,400 | 503,974,163 | 1.77% |
| 2026-03-04 | 56.33 | 59.89 | 56.21 | 58.19 | 57.80 | qfq | 8,375,600 | 489,795,814 | 0.33% |
| 2026-03-03 | 62.77 | 62.77 | 57.70 | 58.00 | 57.61 | qfq | 12,045,008 | 718,649,089 | -8.20% |
| 2026-03-02 | 65.78 | 67.13 | 62.62 | 63.18 | 62.76 | qfq | 13,104,959 | 839,977,174 | -9.20% |
| 2026-02-27 | 69.50 | 70.88 | 65.70 | 69.58 | 69.12 | qfq | 13,255,997 | 893,641,031 | -4.68% |
| 2026-02-26 | 66.30 | 74.00 | 66.23 | 73.00 | 72.51 | qfq | 9,961,690 | 699,744,156 | 6.91% |
| 2026-02-25 | 63.89 | 68.64 | 62.58 | 68.28 | 67.83 | qfq | 8,933,600 | 592,657,951 | 6.70% |
| 2026-02-24 | 59.18 | 65.10 | 56.90 | 63.99 | 63.56 | qfq | 10,054,800 | 630,470,159 | 8.13% |
| 2026-02-13 | 57.10 | 61.23 | 57.10 | 59.18 | 58.79 | qfq | 9,651,700 | 574,206,453 | -3.30% |
| 2026-02-12 | 56.73 | 63.40 | 55.03 | 61.20 | 60.79 | qfq | 17,196,000 | 1,034,286,454 | 5.52% |
| 2026-02-11 | 58.30 | 61.13 | 54.75 | 58.00 | 57.61 | qfq | 16,119,600 | 916,640,281 | -0.05% |
| 2026-02-10 | 53.00 | 58.03 | 53.00 | 58.03 | 57.64 | qfq | 10,075,400 | 569,718,376 | 10.01% |
| 2026-02-09 | 48.55 | 52.75 | 48.06 | 52.75 | 52.40 | qfq | 8,679,254 | 447,989,393 | 10.01% |
| 2026-02-06 | 45.00 | 49.78 | 43.10 | 47.95 | 47.63 | qfq | 9,837,900 | 456,195,959 | 5.80% |
| 2026-02-05 | 45.76 | 47.60 | 44.34 | 45.32 | 45.02 | qfq | 6,156,595 | 281,413,397 | -0.96% |
| 2026-02-04 | 43.44 | 46.80 | 43.44 | 45.76 | 45.46 | qfq | 6,939,800 | 317,600,065 | 4.74% |
| 2026-02-03 | 40.95 | 44.02 | 40.06 | 43.69 | 43.40 | qfq | 6,592,800 | 281,998,791 | 6.98% |
| 2026-02-02 | 44.66 | 46.50 | 40.78 | 40.84 | 40.57 | qfq | 6,736,100 | 285,923,450 | -6.46% |
| 2026-01-30 | 43.31 | 44.50 | 40.65 | 43.66 | 43.37 | qfq | 9,523,200 | 406,385,774 | 1.02% |
| 2026-01-29 | 41.57 | 44.52 | 40.62 | 43.22 | 42.93 | qfq | 9,023,922 | 391,157,006 | 6.80% |
| 2026-01-28 | 40.37 | 41.25 | 39.99 | 40.47 | 40.20 | qfq | 4,429,600 | 179,691,578 | -0.93% |
| 2026-01-27 | 41.07 | 42.00 | 39.20 | 40.85 | 40.58 | qfq | 5,643,300 | 227,660,236 | -0.54% |
| 2026-01-26 | 40.03 | 42.11 | 39.18 | 41.07 | 40.80 | qfq | 7,166,900 | 293,526,568 | 3.09% |
| 2026-01-23 | 39.88 | 41.08 | 38.75 | 39.84 | 39.58 | qfq | 12,501,392 | 499,437,535 | -0.15% |
| 2026-01-22 | 44.20 | 47.00 | 38.68 | 39.90 | 39.63 | qfq | 18,098,800 | 779,272,890 | -6.62% |
| 2026-01-21 | 40.65 | 43.78 | 40.02 | 42.73 | 42.45 | qfq | 4,884,400 | 206,304,102 | 5.01% |
| 2026-01-20 | 41.50 | 41.50 | 39.88 | 40.69 | 40.42 | qfq | 3,973,200 | 161,091,852 | -2.07% |
| 2026-01-19 | 38.41 | 42.15 | 38.31 | 41.55 | 41.27 | qfq | 6,418,800 | 261,200,980 | 8.15% |
| 2026-01-16 | 39.29 | 39.75 | 38.19 | 38.42 | 38.16 | qfq | 3,618,620 | 139,769,891 | -1.08% |
| 2026-01-15 | 36.80 | 39.00 | 36.50 | 38.84 | 38.58 | qfq | 5,333,100 | 203,346,497 | 3.55% |
| 2026-01-14 | 36.57 | 38.47 | 36.35 | 37.51 | 37.26 | qfq | 7,411,600 | 277,321,300 | 4.25% |
| 2026-01-13 | 36.40 | 37.25 | 35.43 | 35.98 | 35.74 | qfq | 4,040,200 | 146,420,508 | -0.96% |
| 2026-01-12 | 36.64 | 37.00 | 35.81 | 36.33 | 36.09 | qfq | 4,324,554 | 156,954,640 | -0.47% |
| 2026-01-09 | 35.93 | 36.87 | 35.81 | 36.50 | 36.26 | qfq | 5,120,300 | 185,976,357 | 0.97% |
| 2026-01-08 | 35.56 | 36.86 | 35.30 | 36.15 | 35.91 | qfq | 5,404,500 | 195,491,383 | 1.66% |
| 2026-01-07 | 36.26 | 36.26 | 34.80 | 35.56 | 35.32 | qfq | 8,085,900 | 286,168,321 | -3.37% |
| 2026-01-06 | 38.60 | 39.67 | 35.80 | 36.80 | 36.56 | qfq | 6,259,220 | 228,918,562 | -4.79% |
| 2026-01-05 | 37.01 | 39.21 | 36.98 | 38.65 | 38.39 | qfq | 3,571,500 | 137,067,268 | 4.57% |
| 2025-12-31 | 37.36 | 37.58 | 36.42 | 36.96 | 36.71 | qfq | 2,183,700 | 80,849,195 | 0.43% |
| 2025-12-30 | 37.58 | 37.95 | 36.70 | 36.80 | 36.56 | qfq | 2,376,800 | 88,337,696 | -2.62% |
| 2025-12-29 | 38.50 | 38.82 | 36.89 | 37.79 | 37.54 | qfq | 3,076,900 | 116,029,523 | -2.07% |
| 2025-12-26 | 38.38 | 39.21 | 37.34 | 38.59 | 38.33 | qfq | 4,107,400 | 157,834,794 | 0.55% |
| 2025-12-25 | 37.50 | 38.55 | 37.28 | 38.38 | 38.12 | qfq | 2,909,800 | 110,383,828 | 2.90% |
| 2025-12-24 | 36.09 | 37.68 | 35.88 | 37.30 | 37.05 | qfq | 3,847,800 | 142,488,892 | 2.87% |
| 2025-12-23 | 36.29 | 36.87 | 35.90 | 36.26 | 36.02 | qfq | 2,823,500 | 102,673,409 | -0.68% |
| 2025-12-22 | 35.50 | 36.57 | 35.50 | 36.51 | 36.27 | qfq | 3,977,900 | 143,932,506 | 3.55% |
| 2025-12-19 | 36.00 | 36.26 | 34.85 | 35.26 | 35.03 | qfq | 4,157,600 | 147,258,303 | 0.51% |
| 2025-12-18 | 35.80 | 36.33 | 35.04 | 35.08 | 34.85 | qfq | 5,045,676 | 180,080,742 | -5.39% |
| 2025-12-17 | 36.60 | 37.60 | 35.45 | 37.08 | 36.83 | qfq | 6,373,400 | 233,146,029 | 1.98% |
| 2025-12-16 | 39.31 | 39.31 | 36.36 | 36.36 | 36.12 | qfq | 5,729,700 | 213,344,482 | -8.55% |
| 2025-12-15 | 40.87 | 41.50 | 38.71 | 39.76 | 39.50 | qfq | 10,408,426 | 413,054,958 | -4.31% |
| 2025-12-12 | 37.78 | 41.55 | 37.78 | 41.55 | 41.27 | qfq | 7,108,776 | 286,836,297 | 10.01% |
| 2025-12-11 | 39.00 | 39.40 | 36.80 | 37.77 | 37.52 | qfq | 6,108,695 | 231,808,594 | 1.53% |
| 2025-12-10 | 38.00 | 38.45 | 36.66 | 37.20 | 36.95 | qfq | 3,432,252 | 127,269,261 | -0.75% |
| 2025-12-09 | 37.31 | 39.56 | 37.22 | 37.48 | 37.23 | qfq | 4,089,200 | 156,186,554 | 0.43% |
| 2025-12-08 | 37.83 | 38.33 | 36.87 | 37.32 | 37.07 | qfq | 4,044,700 | 151,526,404 | -1.43% |
| 2025-12-05 | 35.75 | 38.87 | 35.71 | 37.86 | 37.61 | qfq | 6,459,357 | 242,660,194 | 6.47% |
| 2025-12-04 | 35.58 | 36.56 | 34.91 | 35.56 | 35.32 | qfq | 2,768,400 | 98,701,331 | -0.67% |
| 2025-12-03 | 35.96 | 37.17 | 35.21 | 35.80 | 35.56 | qfq | 5,344,900 | 193,168,802 | 1.82% |
| 2025-12-02 | 35.35 | 37.27 | 35.01 | 35.16 | 34.93 | qfq | 5,496,900 | 197,937,364 | -0.17% |
| 2025-12-01 | 35.65 | 36.34 | 34.72 | 35.22 | 34.99 | qfq | 4,981,200 | 175,413,390 | -2.63% |
| 2025-11-28 | 34.87 | 36.50 | 34.20 | 36.17 | 35.93 | qfq | 7,947,100 | 281,300,281 | 6.26% |
| 2025-11-27 | 34.20 | 34.95 | 33.37 | 34.04 | 33.81 | qfq | 3,871,400 | 131,494,208 | -0.67% |
| 2025-11-26 | 34.06 | 35.11 | 33.81 | 34.27 | 34.04 | qfq | 2,165,700 | 74,671,976 | 0.50% |
| 2025-11-25 | 35.17 | 35.17 | 33.99 | 34.10 | 33.87 | qfq | 3,720,900 | 128,545,836 | -0.41% |
| 2025-11-24 | 34.60 | 34.70 | 33.26 | 34.24 | 34.01 | qfq | 4,108,800 | 139,816,286 | 0.50% |
| 2025-11-21 | 34.38 | 35.36 | 34.00 | 34.07 | 33.84 | qfq | 4,918,500 | 170,753,652 | -1.33% |
| 2025-11-20 | 35.20 | 36.40 | 34.20 | 34.53 | 34.30 | qfq | 4,759,300 | 166,749,916 | -0.49% |
| 2025-11-19 | 35.36 | 35.79 | 34.64 | 34.70 | 34.47 | qfq | 3,847,100 | 134,482,072 | -2.12% |
| 2025-11-18 | 36.86 | 36.86 | 34.89 | 35.45 | 35.21 | qfq | 6,395,900 | 227,101,755 | -2.77% |
| 2025-11-17 | 37.55 | 38.48 | 36.10 | 36.46 | 36.22 | qfq | 7,526,900 | 277,937,050 | -3.67% |
| 2025-11-14 | 37.88 | 39.90 | 37.40 | 37.85 | 37.60 | qfq | 6,054,900 | 233,232,990 | -1.94% |
| 2025-11-13 | 38.81 | 39.90 | 38.00 | 38.60 | 38.34 | qfq | 7,205,100 | 280,278,360 | -0.31% |
| 2025-11-12 | 38.29 | 39.68 | 37.80 | 38.72 | 38.46 | qfq | 9,713,773 | 375,381,122 | -2.44% |
| 2025-11-11 | 40.35 | 42.39 | 38.79 | 39.69 | 39.43 | qfq | 10,926,100 | 442,412,014 | -6.61% |
| 2025-11-10 | 39.22 | 42.66 | 38.33 | 42.50 | 42.22 | qfq | 14,199,687 | 570,493,441 | 8.47% |
| 2025-11-07 | 39.73 | 40.46 | 36.77 | 39.18 | 38.92 | qfq | 16,841,079 | 655,879,910 | -2.92% |
| 2025-11-06 | 36.90 | 40.36 | 36.90 | 40.36 | 40.09 | qfq | 14,290,731 | 570,795,540 | 10.00% |
| 2025-11-05 | 33.11 | 36.69 | 32.34 | 36.69 | 36.45 | qfq | 13,087,229 | 456,732,333 | 10.01% |
| 2025-11-04 | 32.88 | 35.42 | 31.78 | 33.35 | 33.13 | qfq | 11,885,900 | 401,652,018 | 3.06% |
| 2025-11-03 | 31.82 | 32.88 | 30.24 | 32.36 | 32.14 | qfq | 7,529,735 | 235,555,487 | 3.12% |
| 2025-10-31 | 31.10 | 33.80 | 31.02 | 31.38 | 31.17 | qfq | 11,493,308 | 372,975,831 | -2.97% |
| 2025-10-30 | 31.17 | 32.34 | 31.17 | 32.34 | 32.13 | qfq | 5,352,535 | 172,369,901 | 10.00% |
| 2025-10-29 | 28.70 | 29.99 | 28.50 | 29.40 | 29.20 | qfq | 3,071,100 | 89,901,704 | 2.37% |
| 2025-10-28 | 29.36 | 29.40 | 27.90 | 28.72 | 28.53 | qfq | 3,064,700 | 87,527,521 | -1.07% |
| 2025-10-27 | 28.47 | 29.17 | 27.66 | 29.03 | 28.84 | qfq | 3,417,200 | 97,452,910 | 5.30% |
| 2025-10-24 | 26.59 | 27.60 | 26.52 | 27.57 | 27.39 | qfq | 2,652,200 | 72,330,455 | 3.84% |
| 2025-10-23 | 26.16 | 26.67 | 25.95 | 26.55 | 26.37 | qfq | 1,624,700 | 42,799,232 | 0.42% |
| 2025-10-22 | 26.77 | 27.27 | 26.26 | 26.44 | 26.26 | qfq | 2,133,833 | 56,942,873 | -1.31% |
| 2025-10-21 | 25.99 | 27.18 | 25.54 | 26.79 | 26.61 | qfq | 3,382,300 | 90,285,679 | 5.39% |
| 2025-10-20 | 26.83 | 27.00 | 25.12 | 25.42 | 25.25 | qfq | 4,395,500 | 114,199,354 | -4.62% |
| 2025-10-17 | 26.70 | 26.70 | 26.02 | 26.65 | 26.47 | qfq | 2,094,500 | 55,219,835 | -0.07% |
| 2025-10-16 | 27.05 | 27.05 | 26.36 | 26.67 | 26.49 | qfq | 1,846,000 | 49,072,930 | -0.34% |
| 2025-10-15 | 26.67 | 26.85 | 26.03 | 26.76 | 26.58 | qfq | 1,416,600 | 37,610,265 | 0.98% |
| 2025-10-14 | 27.00 | 27.50 | 26.31 | 26.50 | 26.32 | qfq | 3,144,600 | 84,786,423 | -1.85% |
| 2025-10-13 | 27.00 | 27.60 | 26.11 | 27.00 | 26.82 | qfq | 3,057,800 | 82,539,946 | -3.50% |
| 2025-10-10 | 27.97 | 28.33 | 27.63 | 27.98 | 27.79 | qfq | 2,461,800 | 68,818,333 | -0.46% |
| 2025-10-09 | 27.53 | 28.83 | 27.53 | 28.11 | 27.92 | qfq | 4,848,157 | 136,134,369 | 0.57% |
| 2025-09-30 | 28.65 | 28.85 | 27.84 | 27.95 | 27.76 | qfq | 3,004,100 | 84,475,523 | -2.38% |
| 2025-09-29 | 28.39 | 28.74 | 28.18 | 28.63 | 28.44 | qfq | 3,243,119 | 92,270,852 | -0.62% |
| 2025-09-26 | 29.99 | 30.37 | 28.55 | 28.81 | 28.62 | qfq | 4,633,576 | 134,458,105 | -4.60% |
| 2025-09-25 | 29.89 | 30.57 | 29.56 | 30.20 | 30.00 | qfq | 7,471,503 | 224,612,711 | -0.17% |
| 2025-09-24 | 28.50 | 30.77 | 28.05 | 30.25 | 30.05 | qfq | 11,972,185 | 355,426,422 | 6.10% |
| 2025-09-23 | 25.96 | 28.51 | 25.96 | 28.51 | 28.32 | qfq | 11,004,415 | 307,122,741 | 9.99% |
| 2025-09-22 | 26.42 | 26.75 | 25.73 | 25.92 | 25.75 | qfq | 2,049,800 | 53,673,196 | -1.86% |
| 2025-09-19 | 26.31 | 26.72 | 26.06 | 26.41 | 26.23 | qfq | 1,451,600 | 38,324,613 | -0.86% |
| 2025-09-18 | 26.49 | 27.51 | 26.27 | 26.64 | 26.46 | qfq | 3,680,700 | 99,338,619 | 0.68% |
| 2025-09-17 | 26.30 | 27.37 | 26.11 | 26.46 | 26.28 | qfq | 2,318,000 | 61,914,333 | -0.53% |
| 2025-09-16 | 26.49 | 26.99 | 26.16 | 26.60 | 26.42 | qfq | 1,860,900 | 49,446,040 | 0.80% |
| 2025-09-15 | 26.96 | 27.40 | 26.32 | 26.39 | 26.21 | qfq | 1,867,250 | 49,706,907 | -2.48% |
| 2025-09-12 | 27.68 | 27.77 | 26.80 | 27.06 | 26.88 | qfq | 2,405,100 | 65,492,847 | -2.63% |
| 2025-09-11 | 26.52 | 27.93 | 25.90 | 27.79 | 27.61 | qfq | 3,818,700 | 103,849,519 | 4.79% |
| 2025-09-10 | 26.60 | 27.15 | 26.31 | 26.52 | 26.34 | qfq | 1,750,636 | 46,726,396 | -0.90% |
| 2025-09-09 | 27.75 | 27.75 | 26.60 | 26.76 | 26.58 | qfq | 2,300,100 | 61,974,946 | -3.11% |
| 2025-09-08 | 27.61 | 27.79 | 27.12 | 27.62 | 27.44 | qfq | 2,544,700 | 69,824,777 | -0.25% |
| 2025-09-05 | 26.67 | 27.86 | 26.14 | 27.69 | 27.51 | qfq | 3,442,050 | 93,700,519 | 5.13% |
| 2025-09-04 | 27.39 | 27.71 | 25.80 | 26.34 | 26.16 | qfq | 4,390,889 | 117,508,143 | -3.87% |
| 2025-09-03 | 27.73 | 28.25 | 26.91 | 27.40 | 27.22 | qfq | 4,963,800 | 136,771,139 | -1.23% |
| 2025-09-02 | 28.51 | 29.08 | 27.40 | 27.74 | 27.56 | qfq | 11,018,157 | 311,079,640 | -1.70% |
| 2025-09-01 | 26.09 | 28.22 | 25.65 | 28.22 | 28.03 | qfq | 4,969,970 | 137,027,761 | 10.02% |
| 2025-08-29 | 25.30 | 26.30 | 24.87 | 25.65 | 25.48 | qfq | 3,605,676 | 92,503,754 | 1.42% |
| 2025-08-28 | 24.36 | 25.85 | 24.36 | 25.29 | 25.12 | qfq | 2,992,819 | 74,900,090 | 0.48% |
| 2025-08-27 | 26.10 | 26.41 | 25.15 | 25.17 | 25.00 | qfq | 3,660,700 | 94,671,409 | -4.30% |
| 2025-08-26 | 26.69 | 27.34 | 26.10 | 26.30 | 26.13 | qfq | 3,148,584 | 83,813,762 | -1.94% |
| 2025-08-25 | 26.68 | 27.56 | 26.02 | 26.82 | 26.64 | qfq | 5,464,800 | 146,386,059 | -0.41% |
| 2025-08-22 | 26.81 | 27.79 | 26.26 | 26.93 | 26.75 | qfq | 6,942,376 | 187,920,919 | 6.61% |
| 2025-08-21 | 25.71 | 26.32 | 25.20 | 25.26 | 25.09 | qfq | 3,241,210 | 83,238,277 | -2.85% |
| 2025-08-20 | 24.24 | 26.00 | 24.20 | 26.00 | 25.83 | qfq | 5,131,800 | 128,713,705 | 5.95% |
| 2025-08-19 | 26.26 | 26.26 | 24.18 | 24.54 | 24.38 | qfq | 6,461,800 | 160,717,572 | -7.05% |
| 2025-08-18 | 26.50 | 27.00 | 26.03 | 26.40 | 26.22 | qfq | 3,244,500 | 85,577,078 | -0.38% |
| 2025-08-15 | 25.96 | 26.75 | 25.71 | 26.50 | 26.32 | qfq | 2,504,400 | 65,746,366 | 2.12% |
| 2025-08-14 | 25.38 | 27.08 | 25.10 | 25.95 | 25.78 | qfq | 4,791,000 | 124,971,862 | 2.57% |
| 2025-08-13 | 25.20 | 25.97 | 24.92 | 25.30 | 25.13 | qfq | 3,086,400 | 78,396,057 | 1.12% |
| 2025-08-12 | 25.07 | 25.28 | 24.80 | 25.02 | 24.85 | qfq | 1,895,400 | 47,400,744 | 0.00% |
| 2025-08-11 | 24.50 | 25.30 | 24.30 | 25.02 | 24.85 | qfq | 3,527,900 | 88,058,368 | 1.91% |
| 2025-08-08 | 24.33 | 24.80 | 24.21 | 24.55 | 24.39 | qfq | 2,811,172 | 68,883,115 | -0.12% |
| 2025-08-07 | 24.97 | 25.01 | 24.12 | 24.58 | 24.42 | qfq | 3,648,700 | 89,375,354 | -1.60% |
| 2025-08-06 | 24.51 | 25.24 | 24.46 | 24.98 | 24.81 | qfq | 3,947,100 | 98,070,434 | -0.08% |
| 2025-08-05 | 23.73 | 25.25 | 23.48 | 25.00 | 24.83 | qfq | 8,095,900 | 198,543,553 | 5.40% |
| 2025-08-04 | 22.49 | 23.98 | 22.23 | 23.72 | 23.56 | qfq | 7,078,810 | 165,877,366 | 5.42% |
| 2025-08-01 | 22.19 | 22.56 | 21.83 | 22.50 | 22.35 | qfq | 4,637,800 | 103,202,253 | 1.17% |
| 2025-07-31 | 21.33 | 22.59 | 21.14 | 22.24 | 22.09 | qfq | 6,249,700 | 138,398,699 | 4.36% |
| 2025-07-30 | 21.25 | 21.40 | 20.92 | 21.31 | 21.17 | qfq | 2,391,625 | 50,544,184 | -0.28% |
| 2025-07-29 | 21.39 | 21.79 | 21.08 | 21.37 | 21.23 | qfq | 2,927,300 | 62,664,705 | -0.09% |
| 2025-07-28 | 20.78 | 21.71 | 20.78 | 21.39 | 21.25 | qfq | 3,414,925 | 72,718,961 | 2.64% |
| 2025-07-25 | 20.95 | 21.29 | 20.77 | 20.84 | 20.70 | qfq | 2,515,900 | 52,696,118 | -0.95% |
| 2025-07-24 | 21.29 | 21.90 | 20.78 | 21.04 | 20.90 | qfq | 5,226,303 | 111,048,022 | -1.64% |
| 2025-07-23 | 20.71 | 21.54 | 20.59 | 21.39 | 20.90 | qfq | 4,597,803 | 97,367,532 | 1.95% |
| 2025-07-22 | 21.13 | 21.50 | 20.87 | 20.98 | 20.50 | qfq | 4,023,200 | 85,016,914 | -0.57% |
| 2025-07-21 | 20.70 | 21.29 | 20.32 | 21.10 | 20.62 | qfq | 5,495,376 | 113,821,113 | 1.93% |
| 2025-07-18 | 21.08 | 21.13 | 20.44 | 20.70 | 20.23 | qfq | 4,002,176 | 82,749,514 | -2.04% |
| 2025-07-17 | 21.23 | 21.40 | 20.88 | 21.13 | 20.65 | qfq | 5,355,434 | 113,046,292 | -1.08% |
| 2025-07-16 | 20.15 | 22.12 | 20.15 | 21.36 | 20.87 | qfq | 8,088,700 | 171,210,371 | 6.22% |
| 2025-07-15 | 20.24 | 20.59 | 19.98 | 20.11 | 19.65 | qfq | 2,246,800 | 45,280,299 | -1.18% |
| 2025-07-14 | 20.10 | 21.00 | 20.01 | 20.35 | 19.89 | qfq | 4,410,300 | 90,361,848 | 1.70% |
| 2025-07-11 | 20.82 | 20.82 | 19.71 | 20.01 | 19.55 | qfq | 4,042,900 | 81,348,710 | -2.96% |
| 2025-07-10 | 20.50 | 20.83 | 20.32 | 20.62 | 20.15 | qfq | 2,100,700 | 43,143,686 | 0.49% |
| 2025-07-09 | 20.28 | 20.84 | 20.21 | 20.52 | 20.05 | qfq | 2,995,000 | 61,557,185 | 1.18% |
| 2025-07-08 | 19.85 | 20.34 | 19.71 | 20.28 | 19.82 | qfq | 2,515,000 | 50,405,044 | 2.17% |
| 2025-07-07 | 19.93 | 20.05 | 19.60 | 19.85 | 19.40 | qfq | 1,630,100 | 32,249,771 | -0.65% |
| 2025-07-04 | 20.20 | 20.38 | 19.92 | 19.98 | 19.52 | qfq | 2,306,732 | 46,283,413 | -0.79% |
| 2025-07-03 | 20.67 | 20.82 | 19.81 | 20.14 | 19.68 | qfq | 5,156,416 | 103,913,337 | -2.66% |
| 2025-07-02 | 20.50 | 20.82 | 20.44 | 20.69 | 20.22 | qfq | 2,418,933 | 49,867,814 | 0.34% |
| 2025-07-01 | 20.49 | 21.16 | 20.22 | 20.62 | 20.15 | qfq | 4,253,733 | 87,455,050 | -1.01% |
| 2025-06-30 | 21.25 | 21.55 | 20.17 | 20.83 | 20.36 | qfq | 9,896,333 | 205,680,151 | 1.41% |
| 2025-06-27 | 19.38 | 21.23 | 19.17 | 20.54 | 20.07 | qfq | 11,118,333 | 228,641,093 | 6.42% |
| 2025-06-26 | 19.28 | 19.49 | 19.09 | 19.30 | 18.86 | qfq | 2,889,500 | 55,630,493 | 0.10% |
| 2025-06-25 | 18.86 | 19.58 | 18.65 | 19.28 | 18.84 | qfq | 4,012,200 | 76,947,368 | 3.16% |
| 2025-06-24 | 18.18 | 18.69 | 18.14 | 18.69 | 18.26 | qfq | 1,416,240 | 26,289,137 | 2.75% |
| 2025-06-23 | 17.98 | 18.28 | 17.91 | 18.19 | 17.78 | qfq | 1,104,300 | 20,022,384 | -0.22% |
| 2025-06-20 | 18.46 | 18.70 | 18.22 | 18.23 | 17.81 | qfq | 997,000 | 18,297,281 | -1.35% |
| 2025-06-19 | 18.88 | 19.14 | 18.35 | 18.48 | 18.06 | qfq | 1,894,040 | 35,572,624 | -2.12% |
| 2025-06-18 | 18.91 | 19.06 | 18.56 | 18.88 | 18.45 | qfq | 1,666,300 | 31,318,758 | -0.16% |
| 2025-06-17 | 18.55 | 19.17 | 18.54 | 18.91 | 18.48 | qfq | 2,420,210 | 45,624,297 | 1.94% |
| 2025-06-16 | 18.13 | 18.95 | 18.12 | 18.55 | 18.13 | qfq | 1,705,800 | 31,683,272 | 2.32% |
| 2025-06-13 | 18.67 | 18.67 | 18.05 | 18.13 | 17.72 | qfq | 1,622,932 | 29,683,388 | -3.26% |
| 2025-06-12 | 18.68 | 18.80 | 18.45 | 18.74 | 18.31 | qfq | 1,328,100 | 24,754,622 | 0.21% |
| 2025-06-11 | 18.58 | 19.06 | 18.37 | 18.70 | 18.27 | qfq | 1,433,300 | 26,755,368 | 0.70% |
| 2025-06-10 | 18.63 | 18.78 | 18.17 | 18.57 | 18.15 | qfq | 1,558,900 | 28,806,204 | -0.38% |
| 2025-06-09 | 18.62 | 18.95 | 18.58 | 18.64 | 18.22 | qfq | 1,531,200 | 28,631,794 | 0.11% |
| 2025-06-06 | 18.78 | 18.78 | 18.43 | 18.62 | 18.20 | qfq | 1,317,400 | 24,443,704 | -0.90% |
| 2025-06-05 | 18.53 | 18.99 | 18.32 | 18.79 | 18.36 | qfq | 2,019,000 | 37,816,620 | 1.13% |
| 2025-06-04 | 18.28 | 18.59 | 18.20 | 18.58 | 18.16 | qfq | 1,509,800 | 27,928,800 | 1.70% |
| 2025-06-03 | 17.88 | 18.30 | 17.76 | 18.27 | 17.85 | qfq | 1,838,700 | 33,295,735 | 1.67% |
| 2025-05-30 | 18.43 | 18.53 | 17.91 | 17.97 | 17.56 | qfq | 2,214,300 | 40,029,506 | -3.07% |
| 2025-05-29 | 18.50 | 18.69 | 18.30 | 18.54 | 18.12 | qfq | 1,880,900 | 34,911,263 | 0.22% |
| 2025-05-28 | 18.20 | 18.55 | 18.20 | 18.50 | 18.08 | qfq | 1,680,100 | 30,931,885 | 1.70% |
| 2025-05-27 | 18.33 | 18.42 | 18.11 | 18.19 | 17.78 | qfq | 1,254,200 | 22,845,380 | -0.82% |
| 2025-05-26 | 18.35 | 18.35 | 18.06 | 18.34 | 17.92 | qfq | 1,111,500 | 20,267,072 | 0.71% |
| 2025-05-23 | 18.64 | 18.87 | 18.20 | 18.21 | 17.80 | qfq | 1,940,200 | 35,882,061 | -1.94% |
| 2025-05-22 | 19.08 | 19.09 | 18.50 | 18.57 | 18.15 | qfq | 1,805,600 | 33,882,864 | -2.26% |
| 2025-05-21 | 18.92 | 19.25 | 18.70 | 19.00 | 18.57 | qfq | 2,545,830 | 48,305,338 | -0.21% |
| 2025-05-20 | 18.99 | 19.22 | 18.84 | 19.04 | 18.61 | qfq | 2,212,400 | 42,090,679 | -0.37% |
| 2025-05-19 | 18.90 | 19.23 | 18.35 | 19.11 | 18.67 | qfq | 3,976,313 | 74,493,251 | 0.79% |
| 2025-05-16 | 18.70 | 19.11 | 18.55 | 18.96 | 18.53 | qfq | 2,714,300 | 51,535,126 | 0.90% |
| 2025-05-15 | 19.42 | 19.42 | 18.68 | 18.79 | 18.36 | qfq | 4,224,700 | 79,758,475 | -2.74% |
| 2025-05-14 | 19.39 | 19.77 | 19.23 | 19.32 | 18.88 | qfq | 5,602,900 | 108,871,278 | -2.52% |
| 2025-05-13 | 19.52 | 20.60 | 19.20 | 19.82 | 19.37 | qfq | 9,248,930 | 182,925,665 | 2.59% |
| 2025-05-12 | 19.50 | 19.80 | 19.00 | 19.32 | 18.88 | qfq | 10,420,000 | 201,935,401 | -4.87% |
| 2025-05-09 | 21.48 | 21.48 | 20.10 | 20.31 | 19.85 | qfq | 16,445,035 | 344,808,592 | 3.99% |
| 2025-05-08 | 17.76 | 19.53 | 17.76 | 19.53 | 19.09 | qfq | 2,774,700 | 52,614,845 | 10.03% |
| 2025-05-07 | 17.87 | 18.08 | 17.58 | 17.75 | 17.35 | qfq | 1,808,600 | 32,292,593 | 0.00% |
| 2025-05-06 | 17.69 | 17.79 | 17.36 | 17.75 | 17.35 | qfq | 1,352,300 | 23,859,977 | 2.36% |
| 2025-04-30 | 17.11 | 17.44 | 16.71 | 17.34 | 16.94 | qfq | 1,521,000 | 26,196,735 | 2.48% |
| 2025-04-29 | 17.06 | 17.19 | 16.56 | 16.92 | 16.53 | qfq | 1,643,100 | 27,951,838 | -0.35% |
| 2025-04-28 | 17.37 | 17.45 | 16.89 | 16.98 | 16.59 | qfq | 1,211,300 | 20,693,590 | -1.45% |
| 2025-04-25 | 17.08 | 17.35 | 16.90 | 17.23 | 16.84 | qfq | 1,578,100 | 27,118,880 | 1.47% |
| 2025-04-24 | 17.27 | 17.48 | 16.88 | 16.98 | 16.59 | qfq | 1,508,300 | 25,682,354 | -1.74% |
| 2025-04-23 | 16.74 | 17.37 | 16.74 | 17.28 | 16.89 | qfq | 2,457,370 | 42,236,428 | 3.66% |
| 2025-04-22 | 17.58 | 17.58 | 16.64 | 16.67 | 16.29 | qfq | 3,529,470 | 59,412,385 | -5.23% |
| 2025-04-21 | 16.70 | 17.63 | 16.62 | 17.59 | 17.19 | qfq | 2,006,400 | 34,568,626 | 5.33% |
| 2025-04-18 | 16.68 | 16.86 | 16.40 | 16.70 | 16.32 | qfq | 1,527,200 | 25,451,391 | 0.60% |
| 2025-04-17 | 16.66 | 17.00 | 16.60 | 16.60 | 16.22 | qfq | 1,659,800 | 27,846,448 | -0.36% |
| 2025-04-16 | 17.34 | 17.35 | 16.50 | 16.66 | 16.28 | qfq | 2,272,700 | 38,195,056 | -3.98% |
| 2025-04-15 | 17.20 | 17.67 | 17.20 | 17.35 | 16.95 | qfq | 1,610,300 | 28,090,031 | 0.06% |
| 2025-04-14 | 17.68 | 17.70 | 17.08 | 17.34 | 16.94 | qfq | 3,146,500 | 54,529,886 | 0.70% |
| 2025-04-11 | 17.30 | 17.48 | 16.78 | 17.22 | 16.83 | qfq | 4,032,800 | 69,394,074 | 0.41% |
| 2025-04-10 | 16.02 | 17.15 | 16.02 | 17.15 | 16.76 | qfq | 2,762,300 | 46,461,042 | 10.01% |
| 2025-04-09 | 14.48 | 15.78 | 13.76 | 15.59 | 15.23 | qfq | 6,802,100 | 101,691,592 | 3.18% |
| 2025-04-08 | 15.49 | 16.69 | 15.11 | 15.11 | 14.77 | qfq | 4,338,900 | 67,121,435 | -10.01% |
| 2025-04-07 | 17.00 | 17.99 | 16.79 | 16.79 | 16.41 | qfq | 2,111,200 | 35,862,088 | -10.02% |
| 2025-04-03 | 19.87 | 20.20 | 18.28 | 18.66 | 18.23 | qfq | 4,761,500 | 90,084,593 | -7.72% |
| 2025-04-02 | 19.91 | 20.35 | 19.78 | 20.22 | 19.76 | qfq | 1,088,400 | 21,975,446 | 1.46% |
| 2025-04-01 | 19.90 | 20.32 | 19.84 | 19.93 | 19.48 | qfq | 1,168,200 | 23,460,155 | 0.55% |
| 2025-03-31 | 20.05 | 20.19 | 19.20 | 19.82 | 19.37 | qfq | 1,584,700 | 30,967,423 | -0.90% |
| 2025-03-28 | 20.21 | 20.49 | 19.99 | 20.00 | 19.54 | qfq | 1,379,900 | 27,878,569 | 0.00% |
| 2025-03-27 | 19.75 | 20.19 | 19.40 | 20.00 | 19.54 | qfq | 1,660,700 | 33,095,137 | 1.27% |
| 2025-03-26 | 19.65 | 19.97 | 19.59 | 19.75 | 19.30 | qfq | 1,178,400 | 23,295,230 | 0.51% |
| 2025-03-25 | 20.23 | 20.52 | 19.62 | 19.65 | 19.20 | qfq | 2,258,900 | 45,007,742 | -3.06% |
| 2025-03-24 | 20.96 | 21.11 | 19.53 | 20.27 | 19.81 | qfq | 2,805,200 | 56,700,705 | -3.75% |
| 2025-03-21 | 21.80 | 21.97 | 21.00 | 21.06 | 20.58 | qfq | 2,463,700 | 52,691,053 | -4.14% |
| 2025-03-20 | 21.98 | 21.98 | 21.49 | 21.97 | 21.47 | qfq | 1,668,238 | 36,345,251 | 0.00% |
| 2025-03-19 | 22.34 | 22.55 | 21.86 | 21.97 | 21.47 | qfq | 2,285,100 | 50,511,907 | -1.66% |
| 2025-03-18 | 22.42 | 22.42 | 21.64 | 22.34 | 21.83 | qfq | 4,675,100 | 103,224,274 | -1.19% |
| 2025-03-17 | 21.37 | 23.00 | 20.88 | 22.61 | 22.09 | qfq | 5,708,100 | 126,667,018 | 6.95% |
| 2025-03-14 | 21.50 | 21.50 | 20.69 | 21.14 | 20.66 | qfq | 3,541,200 | 74,119,596 | 0.00% |
| 2025-03-13 | 21.97 | 22.31 | 20.77 | 21.14 | 20.66 | qfq | 4,014,900 | 86,039,579 | -4.99% |
| 2025-03-12 | 22.58 | 23.68 | 22.24 | 22.25 | 21.74 | qfq | 5,965,838 | 136,252,369 | 0.45% |
| 2025-03-11 | 22.00 | 22.18 | 21.71 | 22.15 | 21.65 | qfq | 1,959,070 | 42,999,205 | -0.85% |
| 2025-03-10 | 22.28 | 22.66 | 21.71 | 22.34 | 21.83 | qfq | 2,333,700 | 51,352,094 | 0.59% |
| 2025-03-07 | 22.41 | 22.68 | 21.91 | 22.21 | 21.70 | qfq | 3,963,169 | 88,017,897 | -2.84% |
| 2025-03-06 | 21.56 | 23.55 | 21.56 | 22.86 | 22.34 | qfq | 6,196,369 | 140,053,306 | 6.62% |
| 2025-03-05 | 21.23 | 21.61 | 20.88 | 21.44 | 20.95 | qfq | 3,811,131 | 81,195,201 | 0.89% |
| 2025-03-04 | 20.53 | 21.25 | 20.52 | 21.25 | 20.77 | qfq | 3,132,600 | 65,616,860 | 1.67% |
| 2025-03-03 | 21.00 | 21.86 | 20.70 | 20.90 | 20.42 | qfq | 5,376,000 | 114,433,028 | 0.38% |
| 2025-02-28 | 21.54 | 21.68 | 20.74 | 20.82 | 20.35 | qfq | 3,928,889 | 83,027,311 | -4.06% |
| 2025-02-27 | 22.51 | 22.55 | 21.26 | 21.70 | 21.21 | qfq | 5,201,301 | 113,601,395 | -3.56% |
| 2025-02-26 | 23.51 | 23.69 | 22.15 | 22.50 | 21.99 | qfq | 7,126,073 | 161,298,018 | -3.10% |
| 2025-02-25 | 23.23 | 23.87 | 22.77 | 23.22 | 22.69 | qfq | 5,719,609 | 134,089,200 | -1.36% |
| 2025-02-24 | 24.49 | 26.15 | 23.20 | 23.54 | 23.00 | qfq | 14,632,708 | 357,519,294 | -1.34% |
| 2025-02-21 | 22.00 | 23.86 | 22.00 | 23.86 | 23.32 | qfq | 6,588,200 | 152,593,043 | 10.00% |
| 2025-02-20 | 21.60 | 21.91 | 21.40 | 21.69 | 21.20 | qfq | 3,192,900 | 68,985,421 | -0.09% |
| 2025-02-19 | 21.77 | 21.88 | 21.40 | 21.71 | 21.22 | qfq | 4,815,600 | 104,199,409 | 2.60% |
| 2025-02-18 | 22.00 | 22.00 | 21.02 | 21.16 | 20.68 | qfq | 6,041,100 | 129,753,926 | -0.80% |
| 2025-02-17 | 19.76 | 21.33 | 19.35 | 21.33 | 20.84 | qfq | 5,000,100 | 103,231,214 | 10.01% |
| 2025-02-14 | 20.01 | 20.20 | 19.37 | 19.39 | 18.95 | qfq | 4,086,500 | 80,737,177 | -3.63% |
| 2025-02-13 | 20.02 | 20.89 | 19.96 | 20.12 | 19.66 | qfq | 5,241,200 | 106,674,640 | 0.35% |
| 2025-02-12 | 19.04 | 20.18 | 18.78 | 20.05 | 19.59 | qfq | 6,185,607 | 121,221,470 | 5.80% |
| 2025-02-11 | 19.28 | 19.50 | 18.89 | 18.95 | 18.52 | qfq | 3,933,400 | 74,988,735 | -1.46% |
| 2025-02-10 | 19.10 | 19.90 | 19.10 | 19.23 | 18.79 | qfq | 4,356,600 | 84,669,844 | 0.94% |
| 2025-02-07 | 18.60 | 19.46 | 18.38 | 19.05 | 18.62 | qfq | 5,392,700 | 102,643,227 | 2.25% |
| 2025-02-06 | 18.32 | 18.63 | 18.17 | 18.63 | 18.21 | qfq | 4,014,000 | 74,229,303 | 1.64% |
| 2025-02-05 | 19.00 | 19.05 | 17.97 | 18.33 | 17.91 | qfq | 6,262,200 | 115,446,002 | -7.94% |
| 2025-01-27 | 20.90 | 20.90 | 19.91 | 19.91 | 19.46 | qfq | 9,254,300 | 186,660,754 | -9.99% |
| 2025-01-24 | 20.00 | 22.12 | 20.00 | 22.12 | 21.62 | qfq | 12,242,316 | 257,618,358 | 10.00% |
| 2025-01-23 | 21.87 | 22.00 | 20.11 | 20.11 | 19.65 | qfq | 14,793,084 | 312,344,051 | -3.78% |
| 2025-01-22 | 19.26 | 20.90 | 19.22 | 20.90 | 20.42 | qfq | 13,327,000 | 274,193,655 | 10.00% |
| 2025-01-21 | 19.41 | 19.41 | 18.78 | 19.00 | 18.57 | qfq | 3,606,684 | 68,487,058 | -1.96% |
| 2025-01-20 | 19.15 | 19.87 | 19.06 | 19.38 | 18.94 | qfq | 5,602,000 | 108,504,906 | 2.98% |
| 2025-01-17 | 18.09 | 19.22 | 18.06 | 18.82 | 18.39 | qfq | 7,475,800 | 140,093,298 | 4.21% |
| 2025-01-16 | 17.60 | 18.28 | 17.60 | 18.06 | 17.65 | qfq | 3,655,500 | 65,488,343 | 1.86% |
| 2025-01-15 | 18.20 | 18.39 | 17.61 | 17.73 | 17.33 | qfq | 3,670,800 | 65,564,502 | -3.69% |
| 2025-01-14 | 17.22 | 18.59 | 17.22 | 18.41 | 17.99 | qfq | 5,796,300 | 105,049,510 | 6.35% |
| 2025-01-13 | 18.60 | 18.65 | 17.18 | 17.31 | 16.92 | qfq | 7,090,200 | 125,923,235 | -7.38% |
| 2025-01-10 | 19.00 | 19.50 | 18.48 | 18.69 | 18.26 | qfq | 6,208,100 | 116,624,392 | -2.91% |
| 2025-01-09 | 19.79 | 20.10 | 19.10 | 19.25 | 18.81 | qfq | 7,824,844 | 152,746,880 | -3.75% |
| 2025-01-08 | 20.01 | 21.36 | 18.80 | 20.00 | 19.54 | qfq | 13,644,953 | 271,783,533 | -0.05% |
| 2025-01-07 | 18.17 | 20.01 | 17.88 | 20.01 | 19.55 | qfq | 11,505,496 | 217,555,801 | 10.01% |
| 2025-01-06 | 17.39 | 18.50 | 16.96 | 18.19 | 17.78 | qfq | 7,086,100 | 127,774,907 | 5.82% |
| 2025-01-03 | 17.90 | 18.74 | 17.08 | 17.19 | 16.80 | qfq | 6,547,324 | 117,396,198 | -4.29% |
| 2025-01-02 | 17.73 | 18.47 | 17.52 | 17.96 | 17.55 | qfq | 8,063,928 | 145,156,442 | 2.80% |
| 2024-12-31 | 18.78 | 18.83 | 17.47 | 17.47 | 17.07 | qfq | 8,027,743 | 143,459,026 | -6.98% |
| 2024-12-30 | 17.98 | 19.21 | 17.59 | 18.78 | 18.35 | qfq | 12,896,649 | 238,216,998 | 7.56% |
| 2024-12-27 | 15.88 | 17.46 | 15.88 | 17.46 | 17.06 | qfq | 2,432,029 | 41,795,511 | 10.02% |
| 2024-12-26 | 14.93 | 16.29 | 14.76 | 15.87 | 15.51 | qfq | 2,073,640 | 32,569,307 | 6.08% |
| 2024-12-25 | 14.95 | 15.12 | 14.75 | 14.96 | 14.62 | qfq | 1,212,328 | 18,078,700 | 0.13% |
| 2024-12-24 | 15.17 | 15.30 | 14.88 | 14.94 | 14.60 | qfq | 1,017,858 | 15,305,378 | 0.07% |
| 2024-12-23 | 15.95 | 16.08 | 14.86 | 14.93 | 14.59 | qfq | 2,012,187 | 30,728,394 | -6.57% |
| 2024-12-20 | 15.86 | 16.17 | 15.77 | 15.98 | 15.62 | qfq | 1,126,800 | 18,013,468 | 0.76% |
| 2024-12-19 | 16.30 | 16.51 | 15.60 | 15.86 | 15.50 | qfq | 2,669,800 | 42,847,632 | -3.70% |
| 2024-12-18 | 16.35 | 16.59 | 16.01 | 16.47 | 16.09 | qfq | 1,230,500 | 20,174,021 | 1.54% |
| 2024-12-17 | 16.45 | 16.54 | 16.21 | 16.22 | 15.85 | qfq | 995,000 | 16,248,800 | -1.40% |
| 2024-12-16 | 16.52 | 16.67 | 16.35 | 16.45 | 16.08 | qfq | 816,900 | 13,432,992 | -0.18% |
| 2024-12-13 | 17.11 | 17.11 | 16.42 | 16.48 | 16.10 | qfq | 1,314,143 | 21,917,880 | -3.91% |
| 2024-12-12 | 17.23 | 17.23 | 17.02 | 17.15 | 16.76 | qfq | 1,208,200 | 20,684,653 | -0.23% |
| 2024-12-11 | 17.14 | 17.31 | 16.88 | 17.19 | 16.80 | qfq | 1,229,300 | 21,037,539 | 0.29% |
| 2024-12-10 | 17.01 | 17.17 | 16.84 | 17.14 | 16.75 | qfq | 2,148,287 | 36,684,317 | 2.70% |
| 2024-12-09 | 16.54 | 16.94 | 16.46 | 16.69 | 16.31 | qfq | 1,316,400 | 21,957,291 | 0.79% |
| 2024-12-06 | 16.35 | 16.68 | 16.21 | 16.56 | 16.18 | qfq | 1,283,676 | 21,148,722 | 1.72% |
| 2024-12-05 | 16.00 | 16.45 | 15.93 | 16.28 | 15.91 | qfq | 856,790 | 13,939,352 | 1.18% |
| 2024-12-04 | 16.36 | 16.44 | 16.00 | 16.09 | 15.72 | qfq | 1,597,400 | 25,883,635 | -1.95% |
| 2024-12-03 | 16.83 | 16.83 | 16.33 | 16.41 | 16.04 | qfq | 1,189,500 | 19,638,816 | -2.03% |
| 2024-12-02 | 16.34 | 16.94 | 16.05 | 16.75 | 16.37 | qfq | 2,118,290 | 34,898,939 | 2.57% |
| 2024-11-29 | 16.27 | 16.55 | 16.24 | 16.33 | 15.96 | qfq | 1,392,090 | 22,796,172 | -0.31% |
| 2024-11-28 | 16.84 | 16.92 | 16.30 | 16.38 | 16.01 | qfq | 1,664,090 | 27,524,581 | -2.79% |
| 2024-11-27 | 16.39 | 16.85 | 16.20 | 16.85 | 16.47 | qfq | 2,005,190 | 33,369,509 | 2.74% |
| 2024-11-26 | 16.64 | 16.81 | 16.38 | 16.40 | 16.03 | qfq | 2,158,600 | 35,781,691 | -1.91% |
| 2024-11-25 | 16.36 | 16.79 | 16.33 | 16.72 | 16.34 | qfq | 1,222,100 | 20,211,121 | 0.78% |
| 2024-11-22 | 17.38 | 17.44 | 16.34 | 16.59 | 16.21 | qfq | 2,665,100 | 45,037,740 | -4.55% |
| 2024-11-21 | 17.71 | 17.94 | 17.25 | 17.38 | 16.98 | qfq | 2,622,500 | 45,835,665 | -1.86% |
| 2024-11-20 | 17.20 | 17.71 | 17.00 | 17.71 | 17.31 | qfq | 3,775,253 | 65,621,136 | 2.67% |
| 2024-11-19 | 16.95 | 17.68 | 16.48 | 17.25 | 16.86 | qfq | 3,763,976 | 64,368,655 | 2.37% |
| 2024-11-18 | 16.56 | 17.20 | 16.56 | 16.85 | 16.47 | qfq | 3,061,264 | 51,732,741 | 1.87% |
| 2024-11-15 | 16.36 | 16.72 | 16.15 | 16.54 | 16.16 | qfq | 1,765,500 | 29,141,629 | 1.22% |
| 2024-11-14 | 16.98 | 17.10 | 16.26 | 16.34 | 15.97 | qfq | 1,968,100 | 32,784,092 | -3.37% |
| 2024-11-13 | 16.82 | 16.92 | 16.41 | 16.91 | 16.52 | qfq | 1,921,199 | 32,103,069 | -0.06% |
| 2024-11-12 | 17.10 | 17.10 | 16.75 | 16.92 | 16.53 | qfq | 2,871,000 | 48,507,012 | -0.94% |
| 2024-11-11 | 16.27 | 17.37 | 16.12 | 17.08 | 16.69 | qfq | 4,742,695 | 80,114,743 | 4.79% |
| 2024-11-08 | 15.60 | 16.78 | 15.44 | 16.30 | 15.93 | qfq | 5,320,267 | 86,527,234 | 5.78% |
| 2024-11-07 | 15.29 | 15.47 | 14.98 | 15.41 | 15.06 | qfq | 2,817,800 | 42,989,297 | 0.78% |
| 2024-11-06 | 15.16 | 15.57 | 15.09 | 15.29 | 14.94 | qfq | 2,643,900 | 40,499,882 | 0.72% |
| 2024-11-05 | 15.00 | 15.25 | 14.85 | 15.18 | 14.83 | qfq | 2,722,825 | 40,998,109 | 1.27% |
| 2024-11-04 | 14.90 | 15.02 | 14.78 | 14.99 | 14.65 | qfq | 1,163,700 | 17,349,067 | 0.67% |
| 2024-11-01 | 14.96 | 15.20 | 14.75 | 14.89 | 14.55 | qfq | 2,726,700 | 40,849,204 | -1.65% |
| 2024-10-31 | 15.29 | 15.29 | 14.96 | 15.14 | 14.80 | qfq | 2,486,829 | 37,415,759 | 0.13% |
| 2024-10-30 | 15.02 | 15.53 | 15.00 | 15.12 | 14.78 | qfq | 3,223,029 | 49,121,272 | 0.67% |
| 2024-10-29 | 15.39 | 15.58 | 14.95 | 15.02 | 14.68 | qfq | 3,545,900 | 53,656,108 | -2.40% |
| 2024-10-28 | 15.25 | 15.42 | 14.99 | 15.39 | 15.04 | qfq | 3,466,312 | 52,594,111 | 2.06% |
| 2024-10-25 | 14.44 | 15.40 | 14.44 | 15.08 | 14.74 | qfq | 3,393,170 | 50,852,330 | 3.86% |
| 2024-10-24 | 14.04 | 14.80 | 14.04 | 14.52 | 14.19 | qfq | 2,774,900 | 40,121,076 | 1.89% |
| 2024-10-23 | 13.83 | 14.62 | 13.78 | 14.25 | 13.93 | qfq | 3,673,200 | 52,425,683 | 3.04% |
| 2024-10-22 | 13.62 | 13.92 | 13.52 | 13.83 | 13.51 | qfq | 2,319,800 | 31,894,744 | 1.47% |
| 2024-10-21 | 13.72 | 13.80 | 13.52 | 13.63 | 13.32 | qfq | 2,461,300 | 33,629,737 | -0.29% |
| 2024-10-18 | 13.43 | 13.88 | 13.30 | 13.67 | 13.36 | qfq | 2,626,547 | 35,647,957 | 1.79% |
| 2024-10-17 | 13.58 | 13.75 | 13.40 | 13.43 | 13.12 | qfq | 1,583,047 | 21,423,216 | -1.10% |
| 2024-10-16 | 13.38 | 13.70 | 13.30 | 13.58 | 13.27 | qfq | 1,567,175 | 21,226,274 | 0.52% |
| 2024-10-15 | 13.64 | 13.78 | 13.48 | 13.51 | 13.20 | qfq | 1,807,715 | 24,575,703 | -1.53% |
| 2024-10-14 | 13.88 | 13.89 | 13.44 | 13.72 | 13.41 | qfq | 1,681,596 | 22,956,189 | 0.73% |
| 2024-10-11 | 14.09 | 14.11 | 13.57 | 13.62 | 13.31 | qfq | 2,409,500 | 33,132,014 | -3.27% |
| 2024-10-10 | 14.05 | 14.45 | 13.86 | 14.08 | 13.76 | qfq | 2,428,807 | 34,381,717 | 0.36% |
| 2024-10-09 | 14.91 | 14.99 | 14.03 | 14.03 | 13.71 | qfq | 3,372,688 | 48,975,941 | -9.48% |
| 2024-10-08 | 16.45 | 16.46 | 14.59 | 15.50 | 15.15 | qfq | 7,790,546 | 120,637,104 | 3.54% |
| 2024-09-30 | 14.10 | 14.97 | 13.80 | 14.97 | 14.63 | qfq | 7,645,840 | 110,015,828 | 9.99% |
| 2024-09-27 | 12.58 | 13.61 | 12.58 | 13.61 | 13.30 | qfq | 4,875,600 | 64,385,701 | 10.02% |
| 2024-09-26 | 12.02 | 12.46 | 12.00 | 12.37 | 12.09 | qfq | 2,863,400 | 35,062,154 | 2.74% |
| 2024-09-25 | 12.13 | 12.32 | 12.00 | 12.04 | 11.77 | qfq | 2,047,499 | 24,907,947 | 0.33% |
| 2024-09-24 | 11.66 | 12.07 | 11.62 | 12.00 | 11.73 | qfq | 2,183,540 | 26,024,523 | 2.92% |
| 2024-09-23 | 11.70 | 11.80 | 11.62 | 11.66 | 11.39 | qfq | 511,699 | 5,995,689 | -0.77% |
| 2024-09-20 | 11.71 | 11.87 | 11.65 | 11.75 | 11.48 | qfq | 936,900 | 11,010,136 | 0.26% |
| 2024-09-19 | 11.80 | 11.93 | 11.62 | 11.72 | 11.45 | qfq | 1,399,600 | 16,490,870 | 0.09% |
| 2024-09-18 | 11.91 | 11.91 | 11.44 | 11.71 | 11.44 | qfq | 1,176,955 | 13,686,217 | -1.76% |
| 2024-09-13 | 11.96 | 12.10 | 11.76 | 11.92 | 11.65 | qfq | 1,750,500 | 20,812,404 | -0.33% |
| 2024-09-12 | 12.06 | 12.11 | 11.91 | 11.96 | 11.69 | qfq | 930,600 | 11,161,597 | -0.42% |
| 2024-09-11 | 12.10 | 12.12 | 11.98 | 12.01 | 11.74 | qfq | 707,197 | 8,516,611 | -0.50% |
| 2024-09-10 | 12.13 | 12.13 | 11.90 | 12.07 | 11.79 | qfq | 1,260,856 | 15,159,744 | 0.42% |
| 2024-09-09 | 11.89 | 12.07 | 11.74 | 12.02 | 11.75 | qfq | 936,056 | 11,215,968 | -0.08% |
| 2024-09-06 | 12.31 | 12.42 | 12.01 | 12.03 | 11.76 | qfq | 1,407,656 | 17,135,618 | -2.27% |
| 2024-09-05 | 12.21 | 12.39 | 12.19 | 12.31 | 12.03 | qfq | 1,429,700 | 17,592,100 | 0.57% |
| 2024-09-04 | 12.15 | 12.28 | 12.01 | 12.24 | 11.96 | qfq | 1,155,800 | 14,100,406 | 0.58% |
| 2024-09-03 | 12.01 | 12.23 | 12.00 | 12.17 | 11.89 | qfq | 1,031,721 | 12,530,401 | 1.00% |
| 2024-09-02 | 12.15 | 12.19 | 11.99 | 12.05 | 11.78 | qfq | 1,645,521 | 19,908,471 | -0.90% |
| 2024-08-30 | 12.02 | 12.31 | 11.63 | 12.16 | 11.88 | qfq | 4,414,407 | 53,105,829 | -0.25% |
| 2024-08-29 | 11.96 | 12.29 | 11.91 | 12.19 | 11.91 | qfq | 2,706,900 | 32,987,369 | 1.50% |
| 2024-08-28 | 11.95 | 12.06 | 11.88 | 12.01 | 11.74 | qfq | 948,200 | 11,360,318 | 0.08% |
| 2024-08-27 | 12.15 | 12.21 | 11.84 | 12.00 | 11.73 | qfq | 1,197,300 | 14,311,046 | -0.50% |
| 2024-08-26 | 12.03 | 12.19 | 11.97 | 12.06 | 11.79 | qfq | 1,005,913 | 12,131,451 | -0.17% |
| 2024-08-23 | 12.06 | 12.12 | 11.94 | 12.08 | 11.80 | qfq | 767,807 | 9,242,384 | 0.17% |
| 2024-08-22 | 12.23 | 12.29 | 11.90 | 12.06 | 11.79 | qfq | 2,358,036 | 28,487,659 | -1.63% |
| 2024-08-21 | 12.25 | 12.36 | 12.15 | 12.26 | 11.98 | qfq | 1,785,921 | 21,868,629 | -0.41% |
| 2024-08-20 | 12.04 | 12.38 | 11.81 | 12.31 | 12.03 | qfq | 3,095,646 | 37,801,116 | 1.90% |
| 2024-08-19 | 12.50 | 12.50 | 12.07 | 12.08 | 11.80 | qfq | 2,651,987 | 32,437,755 | -3.36% |
| 2024-08-16 | 12.72 | 12.72 | 12.47 | 12.50 | 12.22 | qfq | 2,511,375 | 31,610,354 | -1.11% |
| 2024-08-15 | 12.69 | 12.97 | 12.59 | 12.64 | 12.35 | qfq | 4,529,002 | 57,704,210 | -2.17% |
| 2024-08-14 | 13.33 | 13.66 | 12.63 | 12.92 | 12.63 | qfq | 6,849,047 | 88,928,892 | 0.23% |
| 2024-08-13 | 13.15 | 13.15 | 12.45 | 12.89 | 12.60 | qfq | 5,691,966 | 72,324,809 | 0.55% |
| 2024-08-12 | 12.22 | 13.22 | 11.93 | 12.82 | 12.53 | qfq | 6,134,000 | 77,584,524 | 6.66% |
| 2024-08-09 | 12.15 | 12.21 | 12.02 | 12.02 | 11.75 | qfq | 1,214,437 | 14,676,801 | -0.58% |
| 2024-08-08 | 12.05 | 12.23 | 11.96 | 12.09 | 11.81 | qfq | 1,651,500 | 19,967,537 | -0.33% |
| 2024-08-07 | 12.20 | 12.32 | 12.10 | 12.13 | 11.85 | qfq | 865,600 | 10,524,592 | -0.98% |
| 2024-08-06 | 12.19 | 12.28 | 12.02 | 12.25 | 11.97 | qfq | 1,520,464 | 18,465,031 | 1.66% |
| 2024-08-05 | 12.12 | 12.40 | 12.00 | 12.05 | 11.78 | qfq | 1,293,100 | 15,720,819 | -1.79% |
| 2024-08-02 | 12.38 | 12.51 | 12.25 | 12.27 | 11.99 | qfq | 1,279,500 | 15,868,929 | -1.45% |
| 2024-08-01 | 12.58 | 12.75 | 12.37 | 12.45 | 12.17 | qfq | 1,413,400 | 17,648,099 | -1.03% |
| 2024-07-31 | 12.08 | 12.59 | 11.98 | 12.58 | 12.29 | qfq | 1,945,900 | 24,071,382 | 3.71% |
| 2024-07-30 | 12.19 | 12.36 | 12.04 | 12.13 | 11.85 | qfq | 1,334,300 | 16,238,519 | -1.06% |
| 2024-07-29 | 12.40 | 12.41 | 12.16 | 12.26 | 11.98 | qfq | 850,300 | 10,416,330 | -0.65% |
| 2024-07-26 | 12.14 | 12.37 | 12.14 | 12.34 | 12.06 | qfq | 912,200 | 11,221,669 | 1.82% |
| 2024-07-25 | 12.10 | 12.34 | 12.01 | 12.12 | 11.84 | qfq | 912,400 | 11,109,583 | 0.17% |
| 2024-07-24 | 12.27 | 12.35 | 12.06 | 12.10 | 11.82 | qfq | 796,000 | 9,690,973 | -1.39% |
| 2024-07-23 | 12.68 | 12.71 | 12.27 | 12.27 | 11.99 | qfq | 1,184,400 | 14,720,428 | -3.99% |
| 2024-07-22 | 12.87 | 13.07 | 12.55 | 12.78 | 12.49 | qfq | 1,586,000 | 20,137,868 | -0.78% |
| 2024-07-19 | 12.76 | 13.04 | 12.70 | 12.88 | 12.59 | qfq | 802,920 | 10,389,922 | -0.23% |
| 2024-07-18 | 12.92 | 12.99 | 12.67 | 12.91 | 12.62 | qfq | 792,300 | 10,171,984 | -0.46% |
| 2024-07-17 | 12.76 | 13.05 | 12.66 | 12.97 | 12.67 | qfq | 1,110,145 | 14,286,766 | 1.01% |
| 2024-07-16 | 12.91 | 13.06 | 12.72 | 12.84 | 12.55 | qfq | 886,700 | 11,413,919 | -1.00% |
| 2024-07-15 | 13.35 | 13.40 | 12.85 | 12.97 | 12.67 | qfq | 1,344,100 | 17,555,586 | -3.35% |
| 2024-07-12 | 13.68 | 13.75 | 13.27 | 13.42 | 13.11 | qfq | 1,237,045 | 16,637,619 | -1.90% |
| 2024-07-11 | 13.49 | 13.78 | 13.40 | 13.68 | 13.37 | qfq | 2,053,808 | 27,999,524 | 3.48% |
| 2024-07-10 | 13.35 | 13.49 | 13.19 | 13.22 | 12.92 | qfq | 1,477,700 | 19,676,971 | -1.56% |
| 2024-07-09 | 13.56 | 13.69 | 13.18 | 13.43 | 13.12 | qfq | 1,763,700 | 23,666,443 | -1.18% |
| 2024-07-08 | 13.72 | 13.79 | 13.31 | 13.59 | 13.28 | qfq | 1,223,900 | 16,487,831 | -1.38% |
| 2024-07-05 | 13.51 | 13.88 | 13.33 | 13.78 | 13.47 | qfq | 826,800 | 11,299,917 | 1.85% |
| 2024-07-04 | 14.15 | 14.16 | 13.42 | 13.53 | 13.22 | qfq | 1,063,653 | 14,625,903 | -3.56% |
| 2024-07-03 | 14.26 | 14.26 | 13.98 | 14.03 | 13.71 | qfq | 725,400 | 10,219,667 | -1.68% |
| 2024-07-02 | 14.33 | 14.46 | 14.18 | 14.27 | 13.94 | qfq | 604,600 | 8,650,377 | -0.90% |
| 2024-07-01 | 14.37 | 14.49 | 14.12 | 14.40 | 14.07 | qfq | 567,900 | 8,106,629 | 0.21% |
| 2024-06-28 | 14.28 | 14.65 | 14.22 | 14.37 | 14.04 | qfq | 1,107,100 | 16,037,785 | 0.35% |
| 2024-06-27 | 14.34 | 14.63 | 14.31 | 14.32 | 13.99 | qfq | 1,035,100 | 14,973,586 | -1.10% |
| 2024-06-26 | 13.73 | 14.53 | 13.68 | 14.48 | 14.15 | qfq | 1,548,000 | 21,963,494 | 5.54% |
| 2024-06-25 | 13.77 | 13.99 | 13.55 | 13.72 | 13.41 | qfq | 1,317,400 | 18,109,163 | -2.14% |
| 2024-06-24 | 14.80 | 14.80 | 14.00 | 14.02 | 13.36 | qfq | 2,181,200 | 31,011,308 | -5.59% |
| 2024-06-21 | 15.13 | 15.21 | 14.79 | 14.85 | 14.15 | qfq | 1,314,900 | 19,638,456 | -2.30% |
| 2024-06-20 | 15.38 | 15.65 | 15.15 | 15.20 | 14.49 | qfq | 1,579,600 | 24,317,280 | -1.17% |
| 2024-06-19 | 15.50 | 15.59 | 15.18 | 15.38 | 14.66 | qfq | 1,007,436 | 15,453,698 | -0.52% |
| 2024-06-18 | 15.37 | 15.58 | 15.24 | 15.46 | 14.73 | qfq | 1,006,300 | 15,493,045 | 1.18% |
| 2024-06-17 | 14.86 | 15.93 | 14.86 | 15.28 | 14.56 | qfq | 1,989,453 | 30,868,247 | 1.33% |
| 2024-06-14 | 15.02 | 15.11 | 14.89 | 15.08 | 14.37 | qfq | 1,105,000 | 16,576,199 | 0.33% |
| 2024-06-13 | 15.02 | 15.21 | 14.87 | 15.03 | 14.32 | qfq | 1,052,712 | 15,834,687 | 0.27% |
| 2024-06-12 | 14.98 | 15.22 | 14.92 | 14.99 | 14.29 | qfq | 1,301,300 | 19,575,684 | -0.40% |
| 2024-06-11 | 14.69 | 15.09 | 14.36 | 15.05 | 14.34 | qfq | 2,002,176 | 29,343,935 | 2.17% |
| 2024-06-07 | 14.88 | 15.19 | 14.51 | 14.73 | 14.04 | qfq | 2,436,400 | 36,155,004 | -1.14% |
| 2024-06-06 | 15.42 | 15.78 | 14.71 | 14.90 | 14.20 | qfq | 2,772,700 | 41,626,869 | -4.06% |
| 2024-06-05 | 16.24 | 16.24 | 15.47 | 15.53 | 14.80 | qfq | 1,517,700 | 23,939,222 | -4.08% |
| 2024-06-04 | 16.35 | 16.35 | 15.73 | 16.19 | 15.43 | qfq | 1,956,100 | 31,276,413 | -1.16% |
| 2024-06-03 | 16.88 | 16.98 | 16.25 | 16.38 | 15.61 | qfq | 1,506,700 | 25,036,772 | -2.50% |
| 2024-05-31 | 16.80 | 17.09 | 16.71 | 16.80 | 16.01 | qfq | 1,118,100 | 18,884,861 | 0.00% |
| 2024-05-30 | 16.90 | 17.11 | 16.61 | 16.80 | 16.01 | qfq | 949,560 | 16,025,976 | -0.53% |
| 2024-05-29 | 16.83 | 17.00 | 16.75 | 16.89 | 16.10 | qfq | 1,108,300 | 18,738,177 | 0.36% |
| 2024-05-28 | 16.67 | 17.36 | 16.56 | 16.83 | 16.04 | qfq | 2,228,200 | 37,825,699 | 1.75% |
| 2024-05-27 | 16.39 | 16.64 | 16.19 | 16.54 | 15.76 | qfq | 1,406,600 | 23,117,430 | 1.78% |
| 2024-05-24 | 16.70 | 16.81 | 16.24 | 16.25 | 15.49 | qfq | 1,435,576 | 23,649,498 | -2.87% |
| 2024-05-23 | 17.20 | 17.20 | 16.66 | 16.73 | 15.94 | qfq | 1,374,176 | 23,153,104 | -2.51% |
| 2024-05-22 | 17.33 | 17.56 | 17.09 | 17.16 | 16.35 | qfq | 1,582,676 | 27,433,736 | -0.58% |
| 2024-05-21 | 17.60 | 17.78 | 17.16 | 17.26 | 16.45 | qfq | 2,400,576 | 41,842,258 | -2.38% |
| 2024-05-20 | 17.42 | 17.84 | 17.20 | 17.68 | 16.85 | qfq | 3,238,042 | 56,687,927 | 1.32% |
| 2024-05-17 | 16.91 | 17.58 | 16.71 | 17.45 | 16.63 | qfq | 3,338,276 | 57,663,952 | 2.95% |
| 2024-05-16 | 16.55 | 17.14 | 16.55 | 16.95 | 16.15 | qfq | 2,230,800 | 37,607,523 | 1.50% |
| 2024-05-15 | 16.61 | 16.89 | 16.40 | 16.70 | 15.91 | qfq | 1,632,977 | 27,274,642 | 0.54% |
| 2024-05-14 | 16.62 | 16.86 | 16.54 | 16.61 | 15.83 | qfq | 1,528,176 | 25,493,846 | 0.00% |
| 2024-05-13 | 17.07 | 17.09 | 16.50 | 16.61 | 15.83 | qfq | 1,473,976 | 24,618,784 | -2.41% |
| 2024-05-10 | 17.20 | 17.36 | 17.00 | 17.02 | 16.22 | qfq | 1,277,000 | 21,903,487 | -0.93% |
| 2024-05-09 | 16.97 | 17.26 | 16.97 | 17.18 | 16.37 | qfq | 1,792,200 | 30,706,280 | 1.24% |
| 2024-05-08 | 17.29 | 17.41 | 16.90 | 16.97 | 16.17 | qfq | 1,500,300 | 25,654,407 | -2.13% |
| 2024-05-07 | 17.49 | 17.65 | 17.24 | 17.34 | 16.52 | qfq | 1,953,000 | 33,868,027 | -0.57% |
| 2024-05-06 | 16.65 | 17.67 | 16.38 | 17.44 | 16.62 | qfq | 4,905,365 | 84,187,833 | 8.19% |
| 2024-04-30 | 16.06 | 16.29 | 15.70 | 16.12 | 15.36 | qfq | 2,666,300 | 42,663,170 | 0.75% |
| 2024-04-29 | 15.40 | 16.07 | 15.38 | 16.00 | 15.25 | qfq | 2,404,500 | 38,081,211 | 2.24% |
| 2024-04-26 | 15.76 | 15.98 | 15.40 | 15.65 | 14.91 | qfq | 2,361,476 | 36,956,581 | -1.51% |
| 2024-04-25 | 15.98 | 16.13 | 15.77 | 15.89 | 15.14 | qfq | 976,400 | 15,561,316 | -1.37% |
| 2024-04-24 | 15.75 | 16.11 | 15.56 | 16.11 | 15.35 | qfq | 1,328,000 | 21,128,345 | 3.73% |
| 2024-04-23 | 15.53 | 15.78 | 15.40 | 15.53 | 14.80 | qfq | 972,911 | 15,170,706 | -0.06% |
| 2024-04-22 | 15.73 | 15.75 | 15.25 | 15.54 | 14.81 | qfq | 1,240,500 | 19,230,059 | -1.33% |
| 2024-04-19 | 15.65 | 15.85 | 15.36 | 15.75 | 15.01 | qfq | 1,303,000 | 20,346,223 | 0.77% |
| 2024-04-18 | 15.60 | 15.90 | 15.20 | 15.63 | 14.90 | qfq | 1,439,200 | 22,579,238 | -1.70% |
| 2024-04-17 | 15.09 | 15.95 | 15.01 | 15.90 | 15.15 | qfq | 2,024,500 | 31,602,644 | 6.14% |
| 2024-04-16 | 15.55 | 15.55 | 14.56 | 14.98 | 14.28 | qfq | 1,639,600 | 24,393,104 | -3.67% |
| 2024-04-15 | 16.25 | 16.45 | 15.32 | 15.55 | 14.82 | qfq | 1,529,000 | 24,104,348 | -3.95% |
| 2024-04-12 | 16.84 | 16.89 | 16.07 | 16.19 | 15.43 | qfq | 1,637,600 | 26,738,085 | -2.82% |
| 2024-04-11 | 16.44 | 17.00 | 16.26 | 16.66 | 15.88 | qfq | 1,369,843 | 22,951,597 | 1.22% |
| 2024-04-10 | 17.18 | 17.32 | 16.32 | 16.46 | 15.69 | qfq | 1,572,100 | 26,282,253 | -4.58% |
| 2024-04-09 | 15.96 | 17.40 | 15.95 | 17.25 | 16.44 | qfq | 2,513,919 | 42,219,497 | 7.54% |
| 2024-04-08 | 16.80 | 16.98 | 16.04 | 16.04 | 15.29 | qfq | 2,110,700 | 34,648,248 | -5.98% |
| 2024-04-03 | 16.48 | 17.28 | 16.31 | 17.06 | 16.26 | qfq | 3,613,337 | 60,543,234 | -2.57% |
| 2024-04-02 | 17.54 | 17.72 | 17.30 | 17.51 | 16.69 | qfq | 1,388,142 | 24,256,628 | -0.17% |
| 2024-04-01 | 17.04 | 17.69 | 17.04 | 17.54 | 16.72 | qfq | 1,067,000 | 18,611,436 | 2.93% |
| 2024-03-29 | 17.06 | 17.18 | 16.82 | 17.04 | 16.24 | qfq | 756,740 | 12,841,258 | 0.59% |
| 2024-03-28 | 16.71 | 17.40 | 16.56 | 16.94 | 16.14 | qfq | 1,440,126 | 24,437,185 | 1.44% |
| 2024-03-27 | 17.23 | 17.36 | 16.70 | 16.70 | 15.91 | qfq | 934,340 | 15,965,130 | -2.91% |
| 2024-03-26 | 17.50 | 17.70 | 16.99 | 17.20 | 16.39 | qfq | 1,812,334 | 31,293,505 | -1.32% |
| 2024-03-25 | 18.07 | 18.07 | 17.43 | 17.43 | 16.61 | qfq | 1,323,000 | 23,405,653 | -2.08% |
| 2024-03-22 | 18.48 | 18.49 | 17.80 | 17.80 | 16.96 | qfq | 1,898,209 | 34,060,741 | -3.58% |
| 2024-03-21 | 18.33 | 18.74 | 18.15 | 18.46 | 17.59 | qfq | 2,027,414 | 37,388,265 | 0.65% |
| 2024-03-20 | 18.29 | 18.49 | 18.06 | 18.34 | 17.48 | qfq | 2,005,080 | 36,596,151 | -0.05% |
| 2024-03-19 | 18.82 | 18.89 | 18.26 | 18.35 | 17.49 | qfq | 1,916,100 | 35,483,474 | -2.45% |
| 2024-03-18 | 18.88 | 19.00 | 18.59 | 18.81 | 17.93 | qfq | 1,726,723 | 32,449,503 | 0.59% |
| 2024-03-15 | 18.67 | 18.97 | 18.31 | 18.70 | 17.82 | qfq | 1,507,700 | 27,913,721 | -1.42% |
| 2024-03-14 | 19.05 | 19.26 | 18.52 | 18.97 | 18.08 | qfq | 1,463,100 | 27,570,745 | -0.42% |
| 2024-03-13 | 19.27 | 19.40 | 19.00 | 19.05 | 18.15 | qfq | 1,094,274 | 20,974,997 | -1.19% |
| 2024-03-12 | 19.09 | 19.49 | 18.80 | 19.28 | 18.37 | qfq | 1,443,729 | 27,730,810 | 1.05% |
| 2024-03-11 | 19.26 | 19.26 | 18.77 | 19.08 | 18.18 | qfq | 1,674,880 | 31,757,001 | -1.14% |
| 2024-03-08 | 18.28 | 19.67 | 18.02 | 19.30 | 18.39 | qfq | 2,249,264 | 42,320,921 | 4.61% |
| 2024-03-07 | 17.69 | 18.88 | 17.62 | 18.45 | 17.58 | qfq | 2,628,459 | 48,330,454 | 4.71% |
| 2024-03-06 | 17.20 | 17.76 | 17.04 | 17.62 | 16.79 | qfq | 1,548,600 | 27,062,840 | 2.38% |
| 2024-03-05 | 17.28 | 17.60 | 16.89 | 17.21 | 16.40 | qfq | 1,596,200 | 27,507,477 | -0.58% |
| 2024-03-04 | 17.10 | 17.38 | 16.82 | 17.31 | 16.50 | qfq | 1,184,700 | 20,263,388 | 1.52% |
| 2024-03-01 | 17.00 | 17.23 | 16.87 | 17.05 | 16.25 | qfq | 1,378,900 | 23,477,597 | 0.35% |
| 2024-02-29 | 16.43 | 17.10 | 16.21 | 16.99 | 16.19 | qfq | 1,727,864 | 28,998,326 | 2.97% |
| 2024-02-28 | 17.68 | 17.75 | 16.39 | 16.50 | 15.72 | qfq | 2,508,000 | 42,751,731 | -7.15% |
| 2024-02-27 | 17.78 | 17.83 | 17.24 | 17.77 | 16.93 | qfq | 1,776,600 | 31,230,456 | -0.34% |
| 2024-02-26 | 16.84 | 18.11 | 16.82 | 17.83 | 16.99 | qfq | 3,759,146 | 66,520,356 | 5.01% |
| 2024-02-23 | 16.30 | 17.05 | 16.21 | 16.98 | 16.18 | qfq | 2,205,506 | 36,773,257 | 3.03% |
| 2024-02-22 | 16.30 | 16.48 | 15.96 | 16.48 | 15.71 | qfq | 1,745,680 | 28,338,713 | -0.12% |
| 2024-02-21 | 15.53 | 16.74 | 15.50 | 16.50 | 15.72 | qfq | 3,271,730 | 53,105,696 | 3.45% |
| 2024-02-20 | 15.43 | 16.50 | 15.05 | 15.95 | 15.20 | qfq | 4,704,483 | 74,187,892 | 0.57% |
| 2024-02-19 | 15.60 | 15.86 | 15.10 | 15.86 | 15.11 | qfq | 636,835 | 10,037,890 | 9.99% |
| 2024-02-08 | 13.50 | 14.42 | 13.50 | 14.42 | 13.74 | qfq | 1,366,394 | 19,336,539 | 9.99% |
| 2024-02-07 | 13.50 | 13.98 | 12.92 | 13.11 | 12.49 | qfq | 2,975,387 | 39,735,310 | -3.18% |
| 2024-02-06 | 12.75 | 13.83 | 12.18 | 13.54 | 12.90 | qfq | 3,263,900 | 42,238,143 | 6.95% |
| 2024-02-05 | 13.15 | 13.33 | 12.29 | 12.66 | 12.06 | qfq | 4,869,300 | 61,667,329 | -7.25% |
| 2024-02-02 | 14.12 | 14.36 | 13.03 | 13.65 | 13.01 | qfq | 3,358,200 | 45,999,221 | -4.68% |
| 2024-02-01 | 14.28 | 14.55 | 13.85 | 14.32 | 13.65 | qfq | 2,383,380 | 33,878,650 | 0.85% |
| 2024-01-31 | 14.82 | 15.00 | 14.04 | 14.20 | 13.53 | qfq | 2,737,880 | 39,256,793 | -5.33% |
| 2024-01-30 | 15.35 | 15.51 | 14.81 | 15.00 | 14.29 | qfq | 1,456,700 | 22,045,477 | -2.34% |
| 2024-01-29 | 16.22 | 16.48 | 15.35 | 15.36 | 14.64 | qfq | 1,715,700 | 26,886,045 | -3.94% |
| 2024-01-26 | 16.16 | 16.35 | 15.90 | 15.99 | 15.24 | qfq | 1,484,100 | 23,872,380 | -1.17% |
| 2024-01-25 | 15.71 | 16.19 | 15.42 | 16.18 | 15.42 | qfq | 1,882,400 | 29,980,206 | 3.45% |
| 2024-01-24 | 15.58 | 15.77 | 14.97 | 15.64 | 14.90 | qfq | 1,709,775 | 26,361,918 | 0.58% |
| 2024-01-23 | 15.57 | 15.74 | 14.98 | 15.55 | 14.82 | qfq | 2,293,601 | 35,152,214 | 0.65% |
| 2024-01-22 | 16.35 | 16.41 | 15.29 | 15.45 | 14.72 | qfq | 1,812,902 | 28,797,703 | -5.39% |
| 2024-01-19 | 16.68 | 16.84 | 16.28 | 16.33 | 15.56 | qfq | 1,616,600 | 26,669,459 | -1.57% |
| 2024-01-18 | 16.73 | 16.99 | 16.09 | 16.59 | 15.81 | qfq | 1,686,300 | 27,725,674 | -1.37% |
| 2024-01-17 | 17.39 | 17.48 | 16.80 | 16.82 | 16.03 | qfq | 1,335,300 | 22,842,232 | -3.22% |
| 2024-01-16 | 17.55 | 17.58 | 17.11 | 17.38 | 16.56 | qfq | 916,700 | 15,870,219 | -0.23% |
| 2024-01-15 | 17.60 | 17.64 | 17.26 | 17.42 | 16.60 | qfq | 1,116,800 | 19,475,823 | -1.53% |
| 2024-01-12 | 17.86 | 18.16 | 17.60 | 17.69 | 16.86 | qfq | 1,378,679 | 24,575,917 | -0.90% |
| 2024-01-11 | 17.44 | 17.92 | 17.37 | 17.85 | 17.01 | qfq | 1,721,000 | 30,357,346 | 2.00% |
| 2024-01-10 | 17.81 | 17.98 | 17.42 | 17.50 | 16.68 | qfq | 1,361,700 | 24,055,242 | -1.91% |
| 2024-01-09 | 17.56 | 18.20 | 17.56 | 17.84 | 17.00 | qfq | 1,560,924 | 27,889,485 | 2.12% |
| 2024-01-08 | 18.07 | 18.21 | 17.40 | 17.47 | 16.65 | qfq | 2,031,700 | 36,004,309 | -3.91% |
| 2024-01-05 | 18.66 | 18.66 | 18.00 | 18.18 | 17.33 | qfq | 1,200,200 | 21,957,149 | -1.78% |
| 2024-01-04 | 18.45 | 18.65 | 18.30 | 18.51 | 17.64 | qfq | 1,089,300 | 20,112,799 | -0.22% |
| 2024-01-03 | 18.70 | 18.70 | 18.28 | 18.55 | 17.68 | qfq | 1,588,700 | 29,372,165 | -0.96% |
| 2024-01-02 | 18.70 | 18.88 | 18.60 | 18.73 | 17.85 | qfq | 1,225,125 | 22,920,042 | 0.16% |
| 2023-12-29 | 18.27 | 18.86 | 18.09 | 18.70 | 17.82 | qfq | 1,759,868 | 32,795,597 | 2.80% |
| 2023-12-28 | 17.60 | 18.30 | 17.50 | 18.19 | 17.33 | qfq | 1,325,600 | 23,846,554 | 3.47% |
| 2023-12-27 | 17.37 | 17.59 | 17.30 | 17.58 | 16.75 | qfq | 798,200 | 13,937,217 | 0.80% |
| 2023-12-26 | 17.79 | 17.92 | 17.29 | 17.44 | 16.62 | qfq | 858,700 | 14,999,708 | -2.13% |
| 2023-12-25 | 17.90 | 17.99 | 17.65 | 17.82 | 16.98 | qfq | 981,500 | 17,448,796 | 0.06% |
| 2023-12-22 | 18.03 | 18.20 | 17.81 | 17.81 | 16.97 | qfq | 926,200 | 16,652,031 | -1.33% |
| 2023-12-21 | 17.87 | 18.07 | 17.55 | 18.05 | 17.20 | qfq | 1,324,307 | 23,609,864 | 0.67% |
| 2023-12-20 | 17.85 | 18.25 | 17.85 | 17.93 | 17.09 | qfq | 768,876 | 13,900,712 | -0.55% |
| 2023-12-19 | 18.14 | 18.17 | 17.82 | 18.03 | 17.18 | qfq | 816,300 | 14,683,401 | -0.11% |
| 2023-12-18 | 18.54 | 18.54 | 18.01 | 18.05 | 17.20 | qfq | 1,294,483 | 23,526,313 | -2.54% |
| 2023-12-15 | 18.69 | 18.80 | 18.49 | 18.52 | 17.65 | qfq | 580,068 | 10,802,102 | -0.59% |
| 2023-12-14 | 18.81 | 18.94 | 18.61 | 18.63 | 17.75 | qfq | 662,300 | 12,431,591 | -0.59% |
| 2023-12-13 | 18.87 | 19.04 | 18.69 | 18.74 | 17.86 | qfq | 679,300 | 12,786,103 | -0.74% |
| 2023-12-12 | 18.96 | 19.00 | 18.79 | 18.88 | 17.99 | qfq | 590,900 | 11,154,420 | -0.21% |
| 2023-12-11 | 18.85 | 19.06 | 18.52 | 18.92 | 18.03 | qfq | 977,200 | 18,400,876 | 0.26% |
| 2023-12-08 | 19.01 | 19.39 | 18.82 | 18.87 | 17.98 | qfq | 915,600 | 17,437,144 | -0.94% |
| 2023-12-07 | 19.37 | 19.41 | 18.86 | 19.05 | 18.15 | qfq | 1,346,800 | 25,630,772 | -1.65% |
| 2023-12-06 | 19.43 | 19.80 | 19.26 | 19.37 | 18.46 | qfq | 1,287,900 | 25,165,399 | 0.41% |
| 2023-12-05 | 20.01 | 20.02 | 19.29 | 19.29 | 18.38 | qfq | 1,152,303 | 22,517,209 | -3.45% |
| 2023-12-04 | 20.00 | 20.23 | 19.85 | 19.98 | 19.04 | qfq | 698,203 | 13,987,994 | -0.10% |
| 2023-12-01 | 20.25 | 20.25 | 19.79 | 20.00 | 19.06 | qfq | 996,103 | 19,914,262 | -0.94% |
| 2023-11-30 | 20.58 | 20.58 | 19.95 | 20.19 | 19.24 | qfq | 888,700 | 17,903,883 | -1.37% |
| 2023-11-29 | 20.57 | 20.84 | 20.36 | 20.47 | 19.51 | qfq | 856,900 | 17,660,936 | -0.53% |
| 2023-11-28 | 20.35 | 20.70 | 20.26 | 20.58 | 19.61 | qfq | 939,517 | 19,308,690 | 0.64% |
| 2023-11-27 | 20.24 | 20.50 | 20.24 | 20.45 | 19.49 | qfq | 688,800 | 14,036,569 | -0.24% |
| 2023-11-24 | 20.75 | 20.85 | 20.38 | 20.50 | 19.54 | qfq | 1,039,500 | 21,405,056 | -1.44% |
| 2023-11-23 | 20.09 | 20.90 | 20.01 | 20.80 | 19.82 | qfq | 1,512,603 | 31,137,899 | 3.33% |
| 2023-11-22 | 20.40 | 20.55 | 20.11 | 20.13 | 19.18 | qfq | 1,147,295 | 23,297,656 | -1.08% |
| 2023-11-21 | 20.85 | 21.19 | 20.28 | 20.35 | 19.39 | qfq | 1,875,479 | 38,491,045 | -2.96% |
| 2023-11-20 | 20.46 | 21.14 | 20.03 | 20.97 | 19.98 | qfq | 1,448,500 | 29,864,372 | 2.24% |
| 2023-11-17 | 20.07 | 20.65 | 19.94 | 20.51 | 19.55 | qfq | 1,593,700 | 32,444,380 | 2.24% |
| 2023-11-16 | 20.50 | 20.51 | 20.04 | 20.06 | 19.12 | qfq | 905,100 | 18,249,336 | -2.24% |
| 2023-11-15 | 19.91 | 20.70 | 19.91 | 20.52 | 19.56 | qfq | 1,752,900 | 35,752,042 | 3.27% |
| 2023-11-14 | 19.80 | 20.00 | 19.68 | 19.87 | 18.94 | qfq | 952,000 | 18,872,212 | 0.30% |
| 2023-11-13 | 19.95 | 20.07 | 19.70 | 19.81 | 18.88 | qfq | 1,381,602 | 27,448,497 | -0.65% |
| 2023-11-10 | 20.02 | 20.15 | 19.23 | 19.94 | 19.00 | qfq | 673,000 | 13,426,855 | -0.40% |
| 2023-11-09 | 20.15 | 20.30 | 19.88 | 20.02 | 19.08 | qfq | 731,300 | 14,683,339 | -0.25% |
| 2023-11-08 | 20.17 | 20.30 | 19.90 | 20.07 | 19.13 | qfq | 776,300 | 15,592,900 | 0.30% |
| 2023-11-07 | 20.17 | 20.17 | 19.75 | 20.01 | 19.07 | qfq | 972,103 | 19,384,524 | -0.45% |
| 2023-11-06 | 19.75 | 20.19 | 19.73 | 20.10 | 19.16 | qfq | 1,614,100 | 32,323,290 | 1.88% |
| 2023-11-03 | 19.20 | 20.06 | 19.07 | 19.73 | 18.80 | qfq | 2,038,412 | 40,136,784 | 3.84% |
| 2023-11-02 | 19.18 | 19.37 | 19.00 | 19.00 | 18.11 | qfq | 1,153,600 | 22,092,649 | -0.68% |
| 2023-11-01 | 19.20 | 19.31 | 19.00 | 19.13 | 18.23 | qfq | 1,067,000 | 20,436,359 | -0.42% |
| 2023-10-31 | 19.63 | 19.80 | 18.90 | 19.21 | 18.31 | qfq | 2,407,200 | 46,202,965 | -2.93% |
| 2023-10-30 | 21.02 | 21.04 | 19.29 | 19.79 | 18.86 | qfq | 3,603,800 | 71,582,827 | -6.96% |
| 2023-10-27 | 20.73 | 21.39 | 20.61 | 21.27 | 20.27 | qfq | 771,000 | 16,260,002 | 1.82% |
| 2023-10-26 | 20.73 | 20.90 | 20.25 | 20.89 | 19.91 | qfq | 806,900 | 16,591,259 | 0.63% |
| 2023-10-25 | 20.47 | 20.82 | 20.25 | 20.76 | 19.78 | qfq | 893,500 | 18,394,539 | 2.67% |
| 2023-10-24 | 20.03 | 20.42 | 19.86 | 20.22 | 19.27 | qfq | 747,700 | 15,093,784 | 1.15% |
| 2023-10-23 | 20.68 | 20.79 | 19.73 | 19.99 | 19.05 | qfq | 1,105,100 | 22,219,995 | -2.87% |
| 2023-10-20 | 20.81 | 21.11 | 20.55 | 20.58 | 19.61 | qfq | 917,800 | 19,047,013 | -2.09% |
| 2023-10-19 | 21.01 | 21.34 | 20.86 | 21.02 | 20.03 | qfq | 624,000 | 13,150,159 | -0.47% |
| 2023-10-18 | 21.49 | 21.49 | 21.10 | 21.12 | 20.13 | qfq | 617,700 | 13,115,898 | -2.04% |
| 2023-10-17 | 21.63 | 21.80 | 21.27 | 21.56 | 20.55 | qfq | 824,997 | 17,792,938 | -1.06% |
| 2023-10-16 | 22.27 | 22.37 | 21.55 | 21.79 | 20.77 | qfq | 848,100 | 18,442,508 | -2.16% |
| 2023-10-13 | 22.83 | 22.83 | 22.22 | 22.27 | 21.22 | qfq | 641,300 | 14,344,261 | -2.45% |
| 2023-10-12 | 22.99 | 23.07 | 22.25 | 22.83 | 21.76 | qfq | 1,041,000 | 23,530,786 | -0.17% |
| 2023-10-11 | 22.90 | 23.24 | 22.68 | 22.87 | 21.79 | qfq | 947,493 | 21,721,478 | -0.04% |
| 2023-10-10 | 23.68 | 23.79 | 22.80 | 22.88 | 21.80 | qfq | 1,131,697 | 26,078,130 | -3.21% |
| 2023-10-09 | 24.10 | 24.22 | 23.48 | 23.64 | 22.53 | qfq | 633,500 | 15,104,580 | -1.91% |
| 2023-09-28 | 23.75 | 24.27 | 23.75 | 24.10 | 22.97 | qfq | 1,008,612 | 24,272,416 | 0.79% |
| 2023-09-27 | 24.18 | 24.38 | 23.82 | 23.91 | 22.79 | qfq | 1,034,000 | 24,834,243 | -1.40% |
| 2023-09-26 | 23.61 | 24.53 | 23.51 | 24.25 | 23.11 | qfq | 1,653,100 | 39,956,447 | 2.28% |
| 2023-09-25 | 23.28 | 24.17 | 23.28 | 23.71 | 22.60 | qfq | 1,061,800 | 25,199,451 | 0.55% |
| 2023-09-22 | 23.05 | 23.69 | 22.70 | 23.58 | 22.47 | qfq | 949,799 | 22,024,773 | 2.61% |
| 2023-09-21 | 23.31 | 23.50 | 22.88 | 22.98 | 21.90 | qfq | 749,300 | 17,311,910 | -1.25% |
| 2023-09-20 | 23.31 | 23.92 | 23.15 | 23.27 | 22.18 | qfq | 890,900 | 20,898,255 | -1.36% |
| 2023-09-19 | 24.08 | 24.08 | 23.41 | 23.59 | 22.48 | qfq | 746,900 | 17,639,634 | -1.54% |
| 2023-09-18 | 23.30 | 24.08 | 23.24 | 23.96 | 22.83 | qfq | 812,700 | 19,375,642 | 1.48% |
| 2023-09-15 | 24.41 | 24.41 | 23.40 | 23.61 | 22.50 | qfq | 1,316,500 | 31,122,671 | -1.25% |
| 2023-09-14 | 24.18 | 24.47 | 23.62 | 23.91 | 22.79 | qfq | 1,246,780 | 29,810,948 | -0.83% |
| 2023-09-13 | 24.67 | 24.86 | 23.78 | 24.11 | 22.98 | qfq | 1,199,043 | 28,948,339 | -2.63% |
| 2023-09-12 | 25.48 | 25.48 | 24.55 | 24.76 | 23.60 | qfq | 1,364,260 | 33,944,315 | -0.64% |
| 2023-09-11 | 24.21 | 25.40 | 24.09 | 24.92 | 23.75 | qfq | 2,137,200 | 53,268,257 | 2.93% |
| 2023-09-08 | 24.39 | 24.45 | 23.74 | 24.21 | 23.07 | qfq | 792,300 | 19,101,115 | 0.50% |
| 2023-09-07 | 24.48 | 24.72 | 24.00 | 24.09 | 22.96 | qfq | 841,708 | 20,483,411 | -1.59% |
| 2023-09-06 | 24.36 | 24.75 | 24.16 | 24.48 | 23.33 | qfq | 553,800 | 13,506,035 | 0.49% |
| 2023-09-05 | 24.13 | 24.63 | 24.00 | 24.36 | 23.21 | qfq | 859,257 | 20,987,041 | 0.62% |
| 2023-09-04 | 24.28 | 24.54 | 23.68 | 24.21 | 23.07 | qfq | 1,026,429 | 24,657,675 | -0.37% |
| 2023-09-01 | 24.09 | 24.45 | 23.65 | 24.30 | 23.16 | qfq | 920,700 | 22,228,862 | 0.91% |
| 2023-08-31 | 24.05 | 24.60 | 24.00 | 24.08 | 22.95 | qfq | 819,328 | 19,847,185 | -1.27% |
| 2023-08-30 | 23.60 | 24.84 | 23.42 | 24.39 | 23.24 | qfq | 1,587,900 | 38,616,705 | 4.14% |
| 2023-08-29 | 21.95 | 23.60 | 21.94 | 23.42 | 22.32 | qfq | 2,562,500 | 59,175,349 | 6.70% |
| 2023-08-28 | 23.43 | 23.60 | 21.80 | 21.95 | 20.92 | qfq | 2,537,345 | 56,756,586 | -1.57% |
| 2023-08-25 | 23.24 | 23.51 | 21.98 | 22.30 | 21.25 | qfq | 2,328,000 | 52,502,978 | -4.04% |
| 2023-08-24 | 23.10 | 23.82 | 22.89 | 23.24 | 22.15 | qfq | 2,298,829 | 53,820,848 | -1.53% |
| 2023-08-23 | 25.65 | 25.65 | 23.09 | 23.60 | 22.49 | qfq | 7,268,900 | 171,319,084 | -8.03% |
| 2023-08-22 | 26.19 | 26.19 | 24.72 | 25.66 | 24.45 | qfq | 2,497,298 | 63,150,721 | -2.06% |
| 2023-08-21 | 26.63 | 26.78 | 25.62 | 26.20 | 24.97 | qfq | 1,638,500 | 42,550,864 | -1.13% |
| 2023-08-18 | 27.21 | 27.98 | 26.43 | 26.50 | 25.25 | qfq | 1,291,400 | 35,128,831 | -3.71% |
| 2023-08-17 | 26.59 | 27.62 | 26.35 | 27.52 | 26.23 | qfq | 933,700 | 25,329,021 | 4.24% |
| 2023-08-16 | 26.80 | 27.00 | 26.39 | 26.40 | 25.16 | qfq | 304,800 | 8,115,479 | -2.15% |
| 2023-08-15 | 27.27 | 28.00 | 26.80 | 26.98 | 25.71 | qfq | 921,713 | 25,171,124 | -1.82% |
| 2023-08-14 | 26.95 | 27.48 | 26.53 | 27.48 | 26.19 | qfq | 897,159 | 24,310,521 | 2.16% |
| 2023-08-11 | 26.79 | 27.26 | 26.50 | 26.90 | 25.64 | qfq | 946,483 | 25,532,657 | 1.09% |
| 2023-08-10 | 26.55 | 26.77 | 26.00 | 26.61 | 25.36 | qfq | 918,400 | 24,233,578 | 0.34% |
| 2023-08-09 | 26.99 | 27.03 | 26.21 | 26.52 | 25.27 | qfq | 2,087,574 | 55,484,772 | -2.96% |
| 2023-08-08 | 27.94 | 27.94 | 27.11 | 27.33 | 26.05 | qfq | 1,313,492 | 35,973,251 | -0.76% |
| 2023-08-07 | 27.71 | 27.89 | 27.31 | 27.54 | 26.25 | qfq | 822,500 | 22,700,695 | -0.83% |
| 2023-08-04 | 28.00 | 28.16 | 27.54 | 27.77 | 26.46 | qfq | 2,005,183 | 56,062,850 | -1.52% |
| 2023-08-03 | 29.32 | 29.40 | 27.85 | 28.20 | 26.87 | qfq | 2,632,832 | 74,469,688 | -3.59% |
| 2023-08-02 | 27.99 | 29.50 | 27.23 | 29.25 | 27.88 | qfq | 6,465,383 | 185,118,678 | 5.37% |
| 2023-08-01 | 27.42 | 27.78 | 27.06 | 27.76 | 26.46 | qfq | 1,498,400 | 41,171,774 | 1.39% |
| 2023-07-31 | 27.11 | 27.73 | 26.91 | 27.38 | 26.09 | qfq | 1,000,755 | 27,375,755 | 1.03% |
| 2023-07-28 | 27.97 | 28.05 | 26.91 | 27.10 | 25.83 | qfq | 1,664,155 | 45,354,972 | -3.87% |
| 2023-07-27 | 28.66 | 28.88 | 27.85 | 28.19 | 26.86 | qfq | 1,031,468 | 29,046,869 | -2.12% |
| 2023-07-26 | 28.28 | 28.83 | 28.10 | 28.80 | 27.45 | qfq | 1,019,058 | 29,069,689 | 1.87% |
| 2023-07-25 | 28.28 | 28.40 | 27.83 | 28.27 | 26.94 | qfq | 830,300 | 23,406,741 | 0.11% |
| 2023-07-24 | 28.48 | 28.58 | 27.85 | 28.24 | 26.91 | qfq | 603,100 | 17,007,076 | -1.84% |
| 2023-07-21 | 28.64 | 29.30 | 28.25 | 28.77 | 27.42 | qfq | 1,067,500 | 30,635,847 | 0.00% |
| 2023-07-20 | 29.10 | 29.45 | 28.15 | 28.77 | 27.42 | qfq | 1,166,900 | 33,732,940 | -1.00% |
| 2023-07-19 | 29.66 | 29.66 | 28.74 | 29.06 | 27.69 | qfq | 794,183 | 23,130,951 | -1.79% |
| 2023-07-18 | 29.66 | 29.80 | 29.26 | 29.59 | 28.20 | qfq | 926,100 | 27,393,757 | 0.31% |
| 2023-07-17 | 29.44 | 29.75 | 29.26 | 29.50 | 28.11 | qfq | 764,700 | 22,544,031 | 0.20% |