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
奥锐特605116.SH
最近收盘价19.432026-07-17
最近交易日2026-07-17
成交量（股）6,539,293
成交额（元）130,631,539
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-08 | 2026-06-15 | cash_dividend | 0.34 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.29 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.22 | — | — | — | 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 | 21.08 | 21.19 | 19.38 | 19.43 | 19.43 | qfq | 6,539,293 | 130,631,539 | -8.31% |
| 2026-07-16 | 20.60 | 21.21 | 20.25 | 21.19 | 21.19 | qfq | 5,325,987 | 111,117,374 | 2.37% |
| 2026-07-15 | 20.39 | 21.18 | 20.20 | 20.70 | 20.70 | qfq | 5,966,787 | 124,163,626 | 1.22% |
| 2026-07-14 | 20.39 | 20.59 | 19.90 | 20.45 | 20.45 | qfq | 4,252,690 | 86,451,213 | 0.74% |
| 2026-07-13 | 20.25 | 20.52 | 19.90 | 20.30 | 20.30 | qfq | 4,983,500 | 100,918,557 | 0.45% |
| 2026-07-10 | 19.19 | 20.55 | 18.90 | 20.21 | 20.21 | qfq | 5,721,600 | 114,384,738 | 5.37% |
| 2026-07-09 | 19.20 | 19.95 | 18.92 | 19.18 | 19.18 | qfq | 3,598,200 | 69,543,182 | -1.29% |
| 2026-07-08 | 19.70 | 20.17 | 19.38 | 19.43 | 19.43 | qfq | 4,306,200 | 84,650,335 | -1.67% |
| 2026-07-07 | 20.71 | 20.84 | 19.50 | 19.76 | 19.76 | qfq | 4,781,500 | 96,063,940 | -6.13% |
| 2026-07-06 | 20.86 | 21.56 | 20.70 | 21.05 | 21.05 | qfq | 5,529,600 | 116,986,673 | 0.96% |
| 2026-07-03 | 20.60 | 20.88 | 20.34 | 20.85 | 20.85 | qfq | 5,075,900 | 104,894,591 | 3.22% |
| 2026-07-02 | 20.09 | 20.40 | 19.75 | 20.20 | 20.20 | qfq | 5,628,901 | 113,358,495 | 2.23% |
| 2026-07-01 | 18.60 | 19.78 | 18.50 | 19.76 | 19.76 | qfq | 5,104,600 | 98,730,124 | 4.44% |
| 2026-06-30 | 19.53 | 19.61 | 18.67 | 18.92 | 18.92 | qfq | 3,826,600 | 72,622,285 | -3.37% |
| 2026-06-29 | 18.85 | 19.87 | 18.18 | 19.58 | 19.58 | qfq | 5,341,758 | 103,219,289 | 3.87% |
| 2026-06-26 | 19.00 | 19.08 | 18.38 | 18.85 | 18.85 | qfq | 2,770,200 | 51,846,994 | -0.84% |
| 2026-06-25 | 19.18 | 19.19 | 18.37 | 19.01 | 19.01 | qfq | 4,096,578 | 76,860,041 | -1.76% |
| 2026-06-24 | 20.08 | 20.20 | 19.35 | 19.35 | 19.35 | qfq | 4,061,800 | 80,211,942 | -2.62% |
| 2026-06-23 | 18.80 | 19.99 | 18.80 | 19.87 | 19.87 | qfq | 4,670,517 | 91,779,480 | 5.24% |
| 2026-06-22 | 19.43 | 19.53 | 18.76 | 18.88 | 18.88 | qfq | 3,296,681 | 62,427,032 | -3.48% |
| 2026-06-18 | 19.35 | 19.91 | 19.20 | 19.56 | 19.56 | qfq | 2,607,000 | 51,059,278 | 0.77% |
| 2026-06-17 | 19.32 | 19.44 | 18.89 | 19.41 | 19.41 | qfq | 2,613,174 | 50,081,193 | 1.36% |
| 2026-06-16 | 19.59 | 19.60 | 19.10 | 19.15 | 19.15 | qfq | 2,797,300 | 53,854,787 | -2.20% |
| 2026-06-15 | 19.77 | 19.95 | 19.38 | 19.58 | 19.58 | qfq | 3,632,737 | 71,210,686 | -3.45% |
| 2026-06-12 | 19.77 | 20.49 | 19.55 | 20.28 | 19.94 | qfq | 4,374,317 | 87,849,722 | 2.32% |
| 2026-06-11 | 18.79 | 20.08 | 18.66 | 19.82 | 19.49 | qfq | 5,566,681 | 108,765,197 | 5.31% |
| 2026-06-10 | 18.54 | 18.86 | 18.09 | 18.82 | 18.51 | qfq | 3,135,200 | 58,009,222 | 2.23% |
| 2026-06-09 | 18.35 | 18.56 | 18.16 | 18.41 | 18.10 | qfq | 2,621,802 | 48,049,217 | 0.22% |
| 2026-06-08 | 18.87 | 19.00 | 18.15 | 18.37 | 18.06 | qfq | 3,155,158 | 58,396,370 | -2.96% |
| 2026-06-05 | 18.99 | 19.14 | 18.76 | 18.93 | 18.61 | qfq | 2,772,000 | 52,433,215 | 0.16% |
| 2026-06-04 | 19.34 | 19.37 | 18.64 | 18.90 | 18.59 | qfq | 2,859,800 | 53,983,543 | -1.56% |
| 2026-06-03 | 19.47 | 19.47 | 19.11 | 19.20 | 18.88 | qfq | 2,599,000 | 49,979,858 | -1.34% |
| 2026-06-02 | 20.02 | 20.12 | 19.38 | 19.46 | 19.14 | qfq | 2,978,500 | 58,275,170 | -2.51% |
| 2026-06-01 | 19.66 | 20.18 | 19.66 | 19.96 | 19.63 | qfq | 2,337,300 | 46,564,100 | 0.66% |
| 2026-05-29 | 19.56 | 20.04 | 19.51 | 19.83 | 19.50 | qfq | 2,602,500 | 51,397,533 | 0.97% |
| 2026-05-28 | 19.89 | 20.36 | 19.41 | 19.64 | 19.31 | qfq | 3,198,200 | 62,962,737 | -2.48% |
| 2026-05-27 | 20.20 | 20.44 | 19.92 | 20.14 | 19.80 | qfq | 2,862,800 | 57,472,327 | -1.56% |
| 2026-05-26 | 20.88 | 20.95 | 20.24 | 20.46 | 20.12 | qfq | 3,351,100 | 68,699,867 | -2.48% |
| 2026-05-25 | 21.40 | 21.40 | 20.76 | 20.98 | 20.63 | qfq | 3,912,001 | 82,255,399 | -2.19% |
| 2026-05-22 | 22.50 | 22.50 | 21.36 | 21.45 | 21.09 | qfq | 5,108,700 | 110,566,151 | -0.23% |
| 2026-05-21 | 21.25 | 22.00 | 21.07 | 21.50 | 21.14 | qfq | 4,971,400 | 107,368,562 | 1.56% |
| 2026-05-20 | 21.35 | 21.36 | 20.92 | 21.17 | 20.82 | qfq | 1,915,510 | 40,432,575 | -0.89% |
| 2026-05-19 | 21.11 | 21.45 | 21.07 | 21.36 | 21.00 | qfq | 1,594,600 | 33,869,735 | 0.66% |
| 2026-05-18 | 21.53 | 21.53 | 21.08 | 21.22 | 20.87 | qfq | 2,370,800 | 50,287,145 | -1.35% |
| 2026-05-15 | 21.88 | 21.89 | 21.36 | 21.51 | 21.15 | qfq | 3,682,500 | 79,553,862 | -1.33% |
| 2026-05-14 | 22.14 | 22.65 | 21.79 | 21.80 | 21.44 | qfq | 4,190,800 | 92,584,581 | -1.80% |
| 2026-05-13 | 22.40 | 22.40 | 21.90 | 22.20 | 21.83 | qfq | 2,629,900 | 58,364,060 | 0.05% |
| 2026-05-12 | 22.62 | 22.65 | 22.10 | 22.19 | 21.82 | qfq | 4,234,900 | 94,336,640 | -1.90% |
| 2026-05-11 | 22.95 | 22.95 | 22.41 | 22.62 | 22.24 | qfq | 4,253,500 | 96,180,350 | -1.09% |
| 2026-05-08 | 23.14 | 23.16 | 22.82 | 22.87 | 22.49 | qfq | 3,654,700 | 83,809,994 | -1.17% |
| 2026-05-07 | 23.00 | 23.34 | 22.75 | 23.14 | 22.75 | qfq | 3,976,499 | 91,667,882 | 1.27% |
| 2026-05-06 | 22.95 | 23.04 | 22.60 | 22.85 | 22.47 | qfq | 2,962,100 | 67,648,726 | 1.11% |
| 2026-04-30 | 22.99 | 23.09 | 22.56 | 22.60 | 22.22 | qfq | 3,967,200 | 90,063,746 | -1.74% |
| 2026-04-29 | 23.11 | 23.30 | 23.00 | 23.00 | 22.62 | qfq | 3,604,800 | 83,390,605 | -0.86% |
| 2026-04-28 | 23.74 | 23.86 | 23.04 | 23.20 | 22.81 | qfq | 4,418,000 | 103,076,135 | -1.82% |
| 2026-04-27 | 23.82 | 24.04 | 23.49 | 23.63 | 23.24 | qfq | 5,315,200 | 126,181,136 | 0.08% |
| 2026-04-24 | 24.00 | 24.66 | 23.61 | 23.61 | 23.22 | qfq | 13,994,642 | 334,980,079 | -9.99% |
| 2026-04-23 | 26.55 | 26.82 | 26.10 | 26.23 | 25.79 | qfq | 4,597,400 | 121,092,585 | -1.83% |
| 2026-04-22 | 26.25 | 26.80 | 25.75 | 26.72 | 26.28 | qfq | 5,368,200 | 141,704,671 | 1.71% |
| 2026-04-21 | 27.12 | 27.60 | 26.20 | 26.27 | 25.83 | qfq | 7,295,700 | 194,033,175 | -3.13% |
| 2026-04-20 | 27.50 | 27.60 | 26.82 | 27.12 | 26.67 | qfq | 6,637,000 | 180,468,921 | -1.60% |
| 2026-04-17 | 27.85 | 28.09 | 27.03 | 27.56 | 27.10 | qfq | 8,280,648 | 227,363,420 | -1.92% |
| 2026-04-16 | 28.47 | 28.80 | 27.85 | 28.10 | 27.63 | qfq | 10,847,800 | 306,614,466 | -1.26% |
| 2026-04-15 | 27.11 | 28.46 | 26.11 | 28.46 | 27.99 | qfq | 13,780,749 | 377,311,026 | 6.99% |
| 2026-04-14 | 27.37 | 27.43 | 26.05 | 26.60 | 26.16 | qfq | 9,810,752 | 260,510,012 | -1.59% |
| 2026-04-13 | 27.40 | 27.59 | 26.86 | 27.03 | 26.58 | qfq | 6,667,338 | 181,186,427 | -0.92% |
| 2026-04-10 | 27.01 | 28.18 | 26.65 | 27.28 | 26.83 | qfq | 9,408,851 | 257,369,671 | 0.18% |
| 2026-04-09 | 28.30 | 28.77 | 26.93 | 27.23 | 26.78 | qfq | 12,360,668 | 340,024,362 | -4.52% |
| 2026-04-08 | 28.69 | 29.10 | 28.22 | 28.52 | 28.05 | qfq | 9,993,900 | 284,929,502 | 0.39% |
| 2026-04-07 | 28.53 | 29.16 | 27.89 | 28.41 | 27.94 | qfq | 9,871,201 | 281,274,692 | -0.42% |
| 2026-04-03 | 29.28 | 30.06 | 28.00 | 28.53 | 28.05 | qfq | 14,578,248 | 420,697,178 | -6.76% |
| 2026-04-02 | 30.01 | 32.10 | 29.13 | 30.60 | 30.09 | qfq | 16,674,371 | 507,299,193 | -1.58% |
| 2026-04-01 | 30.13 | 32.00 | 28.42 | 31.09 | 30.57 | qfq | 19,663,010 | 593,109,193 | 5.78% |
| 2026-03-31 | 26.65 | 29.39 | 26.60 | 29.39 | 28.90 | qfq | 13,817,778 | 384,524,832 | 9.99% |
| 2026-03-30 | 26.48 | 27.36 | 26.30 | 26.72 | 26.28 | qfq | 9,004,339 | 241,230,008 | 0.15% |
| 2026-03-27 | 24.76 | 26.98 | 24.76 | 26.68 | 26.24 | qfq | 8,996,600 | 237,156,054 | 6.63% |
| 2026-03-26 | 25.06 | 25.77 | 24.96 | 25.02 | 24.60 | qfq | 3,049,900 | 77,273,898 | -0.12% |
| 2026-03-25 | 25.06 | 25.35 | 24.96 | 25.05 | 24.63 | qfq | 3,150,800 | 79,195,974 | 0.20% |
| 2026-03-24 | 24.66 | 25.17 | 24.51 | 25.00 | 24.58 | qfq | 3,991,345 | 99,019,161 | 2.54% |
| 2026-03-23 | 25.48 | 25.55 | 24.10 | 24.38 | 23.97 | qfq | 5,605,700 | 138,854,173 | -6.01% |
| 2026-03-20 | 25.72 | 26.54 | 25.72 | 25.94 | 25.51 | qfq | 3,986,000 | 104,235,966 | -0.04% |
| 2026-03-19 | 26.09 | 26.25 | 25.59 | 25.95 | 25.52 | qfq | 4,834,200 | 125,083,642 | -1.52% |
| 2026-03-18 | 26.81 | 27.00 | 25.91 | 26.35 | 25.91 | qfq | 6,610,400 | 173,795,226 | -1.68% |
| 2026-03-17 | 26.51 | 27.84 | 26.30 | 26.80 | 26.35 | qfq | 11,327,400 | 306,415,416 | 1.09% |
| 2026-03-16 | 25.87 | 27.02 | 25.86 | 26.51 | 26.07 | qfq | 6,927,939 | 184,020,888 | 3.15% |
| 2026-03-13 | 25.58 | 26.26 | 25.45 | 25.70 | 25.27 | qfq | 2,837,000 | 73,413,665 | 0.27% |
| 2026-03-12 | 25.75 | 25.93 | 25.59 | 25.63 | 25.20 | qfq | 2,253,000 | 57,942,366 | -0.66% |
| 2026-03-11 | 26.13 | 26.20 | 25.74 | 25.80 | 25.37 | qfq | 2,786,100 | 72,235,842 | -1.23% |
| 2026-03-10 | 25.85 | 26.24 | 25.65 | 26.12 | 25.69 | qfq | 3,554,800 | 92,320,504 | 1.44% |
| 2026-03-09 | 25.28 | 25.87 | 25.05 | 25.75 | 25.32 | qfq | 4,423,300 | 113,081,371 | 0.90% |
| 2026-03-06 | 24.90 | 25.72 | 24.89 | 25.52 | 25.10 | qfq | 3,328,349 | 84,842,439 | 2.28% |
| 2026-03-05 | 24.79 | 25.13 | 24.70 | 24.95 | 24.53 | qfq | 2,516,801 | 62,723,766 | 1.18% |
| 2026-03-04 | 24.86 | 25.35 | 24.54 | 24.66 | 24.25 | qfq | 2,533,000 | 62,728,489 | -1.36% |
| 2026-03-03 | 25.55 | 25.90 | 24.83 | 25.00 | 24.58 | qfq | 4,268,600 | 107,761,450 | -2.08% |
| 2026-03-02 | 26.30 | 26.60 | 25.50 | 25.53 | 25.10 | qfq | 5,708,200 | 147,707,655 | -3.81% |
| 2026-02-27 | 26.59 | 26.97 | 26.42 | 26.54 | 26.10 | qfq | 3,208,453 | 85,412,466 | 0.08% |
| 2026-02-26 | 26.52 | 26.58 | 26.32 | 26.52 | 26.08 | qfq | 1,960,400 | 51,885,094 | -0.26% |
| 2026-02-25 | 26.68 | 26.88 | 26.50 | 26.59 | 26.15 | qfq | 2,174,872 | 57,963,051 | -0.30% |
| 2026-02-24 | 26.56 | 27.00 | 26.50 | 26.67 | 26.23 | qfq | 3,273,400 | 87,482,622 | 0.53% |
| 2026-02-13 | 27.20 | 27.20 | 26.41 | 26.53 | 26.09 | qfq | 2,705,039 | 72,488,834 | -1.49% |
| 2026-02-12 | 26.90 | 27.13 | 26.75 | 26.93 | 26.48 | qfq | 1,467,700 | 39,573,983 | -0.07% |
| 2026-02-11 | 27.02 | 27.29 | 26.72 | 26.95 | 26.50 | qfq | 3,105,700 | 83,809,147 | -0.30% |
| 2026-02-10 | 27.31 | 27.65 | 26.90 | 27.03 | 26.58 | qfq | 2,628,500 | 71,414,670 | -0.33% |
| 2026-02-09 | 27.60 | 27.88 | 26.99 | 27.12 | 26.67 | qfq | 4,970,028 | 135,277,863 | -1.77% |
| 2026-02-06 | 27.03 | 27.95 | 27.03 | 27.61 | 27.15 | qfq | 3,146,100 | 87,127,036 | 0.69% |
| 2026-02-05 | 27.56 | 27.75 | 27.12 | 27.42 | 26.96 | qfq | 3,087,700 | 84,605,669 | 0.00% |
| 2026-02-04 | 27.10 | 27.48 | 26.88 | 27.42 | 26.96 | qfq | 3,239,800 | 88,012,205 | 0.48% |
| 2026-02-03 | 27.15 | 27.40 | 26.80 | 27.29 | 26.84 | qfq | 4,558,979 | 123,608,858 | 2.36% |
| 2026-02-02 | 28.53 | 28.59 | 26.52 | 26.66 | 26.22 | qfq | 6,810,544 | 186,420,808 | -7.08% |
| 2026-01-30 | 28.70 | 29.10 | 28.26 | 28.69 | 28.21 | qfq | 2,337,512 | 66,943,454 | -0.10% |
| 2026-01-29 | 29.16 | 29.50 | 28.61 | 28.72 | 28.24 | qfq | 3,482,564 | 100,880,269 | -1.61% |
| 2026-01-28 | 30.52 | 30.52 | 29.10 | 29.19 | 28.70 | qfq | 5,750,308 | 169,474,457 | -3.82% |
| 2026-01-27 | 30.62 | 30.76 | 29.88 | 30.35 | 29.84 | qfq | 3,346,828 | 101,272,992 | -1.01% |
| 2026-01-26 | 31.13 | 31.27 | 30.10 | 30.66 | 30.15 | qfq | 4,260,500 | 130,104,856 | -2.01% |
| 2026-01-23 | 31.14 | 31.39 | 30.45 | 31.29 | 30.77 | qfq | 3,568,900 | 110,753,770 | 0.97% |
| 2026-01-22 | 31.02 | 31.73 | 30.59 | 30.99 | 30.47 | qfq | 3,471,718 | 107,999,476 | -0.51% |
| 2026-01-21 | 31.00 | 31.98 | 30.65 | 31.15 | 30.63 | qfq | 5,531,596 | 173,034,322 | -1.27% |
| 2026-01-20 | 32.10 | 33.40 | 30.99 | 31.55 | 31.02 | qfq | 10,359,642 | 328,806,616 | -2.47% |
| 2026-01-19 | 34.61 | 35.58 | 32.23 | 32.35 | 31.81 | qfq | 9,488,229 | 316,193,027 | -6.04% |
| 2026-01-16 | 33.45 | 34.80 | 32.61 | 34.43 | 33.86 | qfq | 6,924,425 | 234,380,036 | 6.04% |
| 2026-01-15 | 31.49 | 33.07 | 30.90 | 32.47 | 31.93 | qfq | 6,281,230 | 201,068,738 | 1.79% |
| 2026-01-14 | 31.48 | 33.40 | 31.26 | 31.90 | 31.37 | qfq | 6,945,890 | 224,789,645 | 1.17% |
| 2026-01-13 | 30.80 | 31.81 | 29.70 | 31.53 | 31.00 | qfq | 12,362,500 | 382,321,200 | 2.37% |
| 2026-01-12 | 30.89 | 32.15 | 29.89 | 30.80 | 30.29 | qfq | 14,082,600 | 438,465,608 | 0.36% |
| 2026-01-09 | 28.68 | 30.74 | 28.27 | 30.69 | 30.18 | qfq | 17,242,239 | 505,362,801 | 8.56% |
| 2026-01-08 | 25.80 | 28.27 | 25.80 | 28.27 | 27.80 | qfq | 4,861,300 | 135,558,064 | 10.00% |
| 2026-01-07 | 25.50 | 26.28 | 25.40 | 25.70 | 25.27 | qfq | 3,754,216 | 97,372,618 | 0.31% |
| 2026-01-06 | 26.00 | 26.00 | 25.22 | 25.62 | 25.19 | qfq | 4,140,050 | 105,698,655 | -1.54% |
| 2026-01-05 | 25.13 | 26.04 | 24.60 | 26.02 | 25.59 | qfq | 6,848,450 | 173,937,521 | 3.87% |
| 2025-12-31 | 25.86 | 25.86 | 24.95 | 25.05 | 24.63 | qfq | 3,001,100 | 75,653,529 | -1.18% |
| 2025-12-30 | 24.50 | 25.91 | 24.50 | 25.35 | 24.93 | qfq | 6,678,600 | 169,062,374 | 2.22% |
| 2025-12-29 | 24.74 | 25.39 | 24.58 | 24.80 | 24.39 | qfq | 5,111,300 | 127,012,020 | 1.43% |
| 2025-12-26 | 23.86 | 24.69 | 23.82 | 24.45 | 24.04 | qfq | 5,926,100 | 144,417,961 | 2.30% |
| 2025-12-25 | 23.87 | 23.95 | 23.38 | 23.90 | 23.50 | qfq | 4,278,292 | 101,104,484 | 0.08% |
| 2025-12-24 | 22.98 | 24.13 | 22.86 | 23.88 | 23.48 | qfq | 7,890,757 | 187,529,433 | 3.69% |
| 2025-12-23 | 22.04 | 23.19 | 22.00 | 23.03 | 22.65 | qfq | 4,760,800 | 108,475,527 | 4.49% |
| 2025-12-22 | 22.14 | 22.30 | 21.95 | 22.04 | 21.67 | qfq | 1,757,573 | 38,797,158 | -0.94% |
| 2025-12-19 | 22.11 | 22.30 | 22.00 | 22.25 | 21.88 | qfq | 1,324,300 | 29,387,411 | 0.77% |
| 2025-12-18 | 21.88 | 22.11 | 21.75 | 22.08 | 21.71 | qfq | 1,076,000 | 23,693,370 | 0.59% |
| 2025-12-17 | 21.57 | 21.95 | 21.52 | 21.95 | 21.58 | qfq | 901,425 | 19,585,656 | 1.62% |
| 2025-12-16 | 21.90 | 21.96 | 21.51 | 21.60 | 21.24 | qfq | 1,311,100 | 28,377,834 | -1.46% |
| 2025-12-15 | 22.06 | 22.15 | 21.87 | 21.92 | 21.55 | qfq | 1,215,842 | 26,750,023 | -0.59% |
| 2025-12-12 | 22.11 | 22.15 | 21.91 | 22.05 | 21.68 | qfq | 1,013,541 | 22,340,296 | -0.27% |
| 2025-12-11 | 22.25 | 22.31 | 22.05 | 22.11 | 21.74 | qfq | 1,241,096 | 27,534,770 | -0.09% |
| 2025-12-10 | 22.10 | 22.22 | 21.90 | 22.13 | 21.76 | qfq | 850,800 | 18,748,459 | 0.14% |
| 2025-12-09 | 22.16 | 22.38 | 22.09 | 22.10 | 21.73 | qfq | 903,700 | 20,071,612 | -0.76% |
| 2025-12-08 | 22.52 | 22.65 | 22.21 | 22.27 | 21.90 | qfq | 1,381,700 | 30,834,879 | -1.11% |
| 2025-12-05 | 22.49 | 22.53 | 22.13 | 22.52 | 22.14 | qfq | 1,092,200 | 24,417,754 | 0.63% |
| 2025-12-04 | 22.51 | 22.53 | 22.26 | 22.38 | 22.01 | qfq | 770,400 | 17,230,066 | -0.67% |
| 2025-12-03 | 22.65 | 22.74 | 22.41 | 22.53 | 22.15 | qfq | 1,099,700 | 24,764,775 | -0.57% |
| 2025-12-02 | 22.81 | 22.97 | 22.48 | 22.66 | 22.28 | qfq | 1,073,799 | 24,339,656 | -1.00% |
| 2025-12-01 | 22.65 | 23.20 | 22.51 | 22.89 | 22.51 | qfq | 1,828,700 | 41,881,366 | 1.06% |
| 2025-11-28 | 22.63 | 22.76 | 22.34 | 22.65 | 22.27 | qfq | 1,318,401 | 29,753,664 | 0.09% |
| 2025-11-27 | 22.50 | 22.83 | 22.29 | 22.63 | 22.25 | qfq | 1,638,900 | 37,036,992 | 0.49% |
| 2025-11-26 | 22.20 | 22.93 | 22.09 | 22.52 | 22.14 | qfq | 2,387,801 | 53,897,256 | 2.36% |
| 2025-11-25 | 22.08 | 22.32 | 21.95 | 22.00 | 21.63 | qfq | 1,684,000 | 37,278,829 | 0.05% |
| 2025-11-24 | 22.02 | 22.20 | 21.90 | 21.99 | 21.62 | qfq | 1,421,700 | 31,307,662 | 0.00% |
| 2025-11-21 | 22.48 | 22.58 | 21.96 | 21.99 | 21.62 | qfq | 2,127,700 | 47,167,754 | -1.87% |
| 2025-11-20 | 22.56 | 22.79 | 22.32 | 22.41 | 22.04 | qfq | 1,578,000 | 35,477,667 | -0.80% |
| 2025-11-19 | 22.88 | 23.08 | 22.45 | 22.59 | 22.21 | qfq | 1,607,900 | 36,410,738 | -1.65% |
| 2025-11-18 | 23.10 | 23.25 | 22.74 | 22.97 | 22.59 | qfq | 2,050,300 | 47,052,802 | -0.78% |
| 2025-11-17 | 23.52 | 23.90 | 23.13 | 23.15 | 22.76 | qfq | 2,388,100 | 55,759,513 | -1.57% |
| 2025-11-14 | 23.25 | 23.80 | 23.25 | 23.52 | 23.13 | qfq | 2,770,800 | 65,350,804 | 0.77% |
| 2025-11-13 | 23.33 | 23.46 | 23.07 | 23.34 | 22.95 | qfq | 2,551,300 | 59,373,040 | 0.00% |
| 2025-11-12 | 22.87 | 23.48 | 22.80 | 23.34 | 22.95 | qfq | 4,290,700 | 99,705,702 | 2.14% |
| 2025-11-11 | 22.94 | 23.06 | 22.78 | 22.85 | 22.47 | qfq | 2,018,300 | 46,173,957 | -0.13% |
| 2025-11-10 | 22.94 | 23.03 | 22.80 | 22.88 | 22.50 | qfq | 1,882,200 | 43,049,641 | 0.18% |
| 2025-11-07 | 22.88 | 23.02 | 22.76 | 22.84 | 22.46 | qfq | 1,670,400 | 38,234,507 | -0.39% |
| 2025-11-06 | 23.00 | 23.24 | 22.82 | 22.93 | 22.55 | qfq | 1,899,600 | 43,548,701 | -0.69% |
| 2025-11-05 | 23.04 | 23.37 | 23.00 | 23.09 | 22.71 | qfq | 2,106,742 | 48,787,084 | -1.54% |
| 2025-11-04 | 23.99 | 24.01 | 23.30 | 23.45 | 23.06 | qfq | 3,517,700 | 82,853,346 | -2.41% |
| 2025-11-03 | 23.40 | 24.20 | 23.20 | 24.03 | 23.63 | qfq | 6,599,700 | 156,156,286 | 3.35% |
| 2025-10-31 | 23.06 | 23.32 | 22.88 | 23.25 | 22.86 | qfq | 4,133,100 | 95,877,403 | 2.06% |
| 2025-10-30 | 22.47 | 23.12 | 22.29 | 22.78 | 22.40 | qfq | 3,285,100 | 74,691,543 | 0.89% |
| 2025-10-29 | 22.38 | 22.65 | 22.30 | 22.58 | 22.20 | qfq | 1,813,404 | 40,832,290 | 0.89% |
| 2025-10-28 | 22.45 | 22.54 | 22.28 | 22.38 | 22.01 | qfq | 1,331,800 | 29,855,775 | -0.27% |
| 2025-10-27 | 22.39 | 22.75 | 22.29 | 22.44 | 22.07 | qfq | 2,376,600 | 53,533,649 | 0.00% |
| 2025-10-24 | 22.79 | 22.79 | 22.23 | 22.44 | 22.07 | qfq | 2,146,500 | 48,074,997 | -0.75% |
| 2025-10-23 | 21.96 | 22.69 | 21.76 | 22.61 | 22.23 | qfq | 2,225,950 | 49,285,948 | 3.10% |
| 2025-10-22 | 21.87 | 22.14 | 21.87 | 21.93 | 21.56 | qfq | 1,404,800 | 30,847,290 | -0.09% |
| 2025-10-21 | 22.03 | 22.12 | 21.88 | 21.95 | 21.58 | qfq | 1,640,800 | 36,052,639 | 0.00% |
| 2025-10-20 | 22.16 | 22.18 | 21.94 | 21.95 | 21.58 | qfq | 1,249,800 | 27,530,713 | -0.59% |
| 2025-10-17 | 22.30 | 22.40 | 21.90 | 22.08 | 21.71 | qfq | 2,035,100 | 44,956,516 | -0.94% |
| 2025-10-16 | 22.48 | 22.53 | 22.23 | 22.29 | 21.92 | qfq | 1,115,000 | 24,924,528 | -0.67% |
| 2025-10-15 | 22.35 | 22.57 | 22.23 | 22.44 | 22.07 | qfq | 1,768,700 | 39,615,868 | 0.00% |
| 2025-10-14 | 22.60 | 22.74 | 22.33 | 22.44 | 22.07 | qfq | 1,506,800 | 33,949,957 | -0.58% |
| 2025-10-13 | 22.39 | 22.63 | 22.19 | 22.57 | 22.19 | qfq | 1,801,400 | 40,430,883 | -1.01% |
| 2025-10-10 | 22.62 | 23.00 | 22.56 | 22.80 | 22.42 | qfq | 1,456,800 | 33,074,284 | 0.44% |
| 2025-10-09 | 22.64 | 23.03 | 22.08 | 22.70 | 22.32 | qfq | 2,695,700 | 60,773,251 | 1.20% |
| 2025-09-30 | 22.54 | 22.58 | 22.33 | 22.43 | 22.06 | qfq | 1,294,100 | 29,041,676 | -0.13% |
| 2025-09-29 | 22.30 | 22.58 | 21.93 | 22.46 | 22.09 | qfq | 1,890,500 | 42,156,089 | 0.58% |
| 2025-09-26 | 22.24 | 22.38 | 21.99 | 22.33 | 21.96 | qfq | 1,475,800 | 32,749,347 | 0.18% |
| 2025-09-25 | 22.54 | 22.54 | 22.17 | 22.29 | 21.92 | qfq | 1,814,600 | 40,476,866 | -0.67% |
| 2025-09-24 | 22.15 | 22.54 | 22.12 | 22.44 | 22.07 | qfq | 2,087,600 | 46,694,410 | 1.31% |
| 2025-09-23 | 22.39 | 22.48 | 21.89 | 22.15 | 21.78 | qfq | 2,713,200 | 59,979,708 | -1.12% |
| 2025-09-22 | 22.68 | 22.87 | 22.28 | 22.40 | 22.03 | qfq | 2,741,832 | 61,688,176 | -1.23% |
| 2025-09-19 | 22.77 | 23.00 | 22.54 | 22.68 | 22.30 | qfq | 1,722,700 | 39,089,015 | -0.35% |
| 2025-09-18 | 22.84 | 23.22 | 22.55 | 22.76 | 22.38 | qfq | 2,683,300 | 61,434,509 | 0.00% |
| 2025-09-17 | 22.94 | 23.06 | 22.72 | 22.76 | 22.38 | qfq | 1,831,150 | 41,786,564 | -0.78% |
| 2025-09-16 | 22.95 | 23.00 | 22.63 | 22.94 | 22.56 | qfq | 1,661,500 | 37,872,517 | 0.57% |
| 2025-09-15 | 22.98 | 23.05 | 22.71 | 22.81 | 22.43 | qfq | 2,145,400 | 48,999,063 | -1.04% |
| 2025-09-12 | 23.07 | 23.29 | 22.92 | 23.05 | 22.67 | qfq | 1,985,738 | 45,806,306 | -0.26% |
| 2025-09-11 | 23.10 | 23.14 | 22.36 | 23.11 | 22.73 | qfq | 3,519,932 | 80,140,598 | -0.47% |
| 2025-09-10 | 23.34 | 23.69 | 23.18 | 23.22 | 22.83 | qfq | 1,966,438 | 45,931,154 | -1.15% |
| 2025-09-09 | 23.69 | 24.35 | 23.38 | 23.49 | 23.10 | qfq | 4,407,794 | 105,111,135 | -0.68% |
| 2025-09-08 | 23.15 | 23.80 | 23.13 | 23.65 | 23.26 | qfq | 3,642,194 | 85,492,926 | 2.25% |
| 2025-09-05 | 23.01 | 23.16 | 22.60 | 23.13 | 22.74 | qfq | 2,547,588 | 58,406,048 | 0.43% |
| 2025-09-04 | 23.00 | 23.60 | 22.69 | 23.03 | 22.65 | qfq | 3,385,994 | 78,260,250 | 0.44% |
| 2025-09-03 | 22.97 | 23.18 | 22.70 | 22.93 | 22.55 | qfq | 2,413,942 | 55,439,241 | 0.00% |
| 2025-09-02 | 23.26 | 23.31 | 22.68 | 22.93 | 22.55 | qfq | 3,146,994 | 72,207,113 | -1.33% |
| 2025-09-01 | 22.92 | 23.43 | 22.92 | 23.24 | 22.85 | qfq | 3,250,896 | 75,256,009 | 0.17% |
| 2025-08-29 | 23.29 | 23.46 | 23.00 | 23.20 | 22.81 | qfq | 4,195,900 | 97,547,148 | -0.47% |
| 2025-08-28 | 23.11 | 23.39 | 22.61 | 23.31 | 22.92 | qfq | 4,224,000 | 97,294,983 | 0.39% |
| 2025-08-27 | 24.09 | 24.41 | 23.18 | 23.22 | 22.83 | qfq | 5,458,600 | 129,873,620 | -2.72% |
| 2025-08-26 | 23.83 | 24.05 | 23.79 | 23.87 | 23.47 | qfq | 3,623,100 | 86,568,048 | -0.04% |
| 2025-08-25 | 24.03 | 24.29 | 23.71 | 23.88 | 23.48 | qfq | 5,554,300 | 133,059,033 | -0.42% |
| 2025-08-22 | 24.29 | 24.30 | 23.84 | 23.98 | 23.58 | qfq | 4,525,100 | 108,564,252 | -0.70% |
| 2025-08-21 | 24.58 | 24.79 | 24.07 | 24.15 | 23.75 | qfq | 4,997,974 | 121,663,235 | -2.19% |
| 2025-08-20 | 24.63 | 25.13 | 24.00 | 24.69 | 24.28 | qfq | 10,089,494 | 247,408,307 | -1.36% |
| 2025-08-19 | 23.92 | 26.33 | 23.90 | 25.03 | 24.61 | qfq | 16,574,654 | 425,024,224 | 4.55% |
| 2025-08-18 | 23.94 | 24.10 | 23.74 | 23.94 | 23.54 | qfq | 4,797,810 | 114,616,470 | 0.08% |
| 2025-08-15 | 23.70 | 23.97 | 23.50 | 23.92 | 23.52 | qfq | 4,690,400 | 111,637,849 | 0.93% |
| 2025-08-14 | 23.66 | 23.90 | 23.45 | 23.70 | 23.31 | qfq | 5,832,900 | 137,986,697 | 0.25% |
| 2025-08-13 | 23.38 | 24.10 | 23.11 | 23.64 | 23.25 | qfq | 8,553,876 | 202,692,849 | 1.59% |
| 2025-08-12 | 23.75 | 24.05 | 23.15 | 23.27 | 22.88 | qfq | 2,197,400 | 51,336,056 | -1.44% |
| 2025-08-11 | 23.32 | 23.88 | 23.04 | 23.61 | 23.22 | qfq | 4,055,700 | 95,149,143 | 0.98% |
| 2025-08-08 | 22.78 | 23.57 | 22.41 | 23.38 | 22.99 | qfq | 4,762,658 | 109,915,267 | 2.54% |
| 2025-08-07 | 23.35 | 23.50 | 22.71 | 22.80 | 22.42 | qfq | 4,719,600 | 108,661,960 | -2.77% |
| 2025-08-06 | 23.41 | 24.30 | 23.39 | 23.45 | 23.06 | qfq | 6,476,700 | 153,517,084 | -0.04% |
| 2025-08-05 | 23.61 | 23.89 | 23.21 | 23.46 | 23.07 | qfq | 3,724,100 | 87,375,895 | -0.97% |
| 2025-08-04 | 23.81 | 24.03 | 23.13 | 23.69 | 23.30 | qfq | 6,086,110 | 142,934,575 | -1.13% |
| 2025-08-01 | 24.03 | 24.48 | 23.81 | 23.96 | 23.56 | qfq | 4,748,700 | 114,403,045 | -0.58% |
| 2025-07-31 | 23.80 | 24.79 | 23.79 | 24.10 | 23.70 | qfq | 6,899,042 | 167,338,179 | 0.46% |
| 2025-07-30 | 23.60 | 25.05 | 23.50 | 23.99 | 23.59 | qfq | 8,147,500 | 199,125,495 | 1.18% |
| 2025-07-29 | 23.59 | 23.96 | 23.23 | 23.71 | 23.32 | qfq | 4,396,400 | 104,034,409 | 1.28% |
| 2025-07-28 | 23.52 | 23.97 | 23.38 | 23.41 | 23.02 | qfq | 3,025,878 | 71,162,286 | -0.43% |
| 2025-07-25 | 23.79 | 24.25 | 23.48 | 23.51 | 23.12 | qfq | 4,399,800 | 104,446,682 | -1.51% |
| 2025-07-24 | 23.51 | 24.97 | 23.42 | 23.87 | 23.47 | qfq | 6,193,434 | 149,481,619 | 1.83% |
| 2025-07-23 | 23.60 | 24.48 | 23.38 | 23.44 | 23.05 | qfq | 6,919,324 | 164,576,831 | -2.46% |
| 2025-07-22 | 22.77 | 24.79 | 22.77 | 24.03 | 23.63 | qfq | 12,880,439 | 308,676,083 | 3.40% |
| 2025-07-21 | 22.88 | 23.84 | 22.37 | 23.24 | 22.85 | qfq | 8,816,100 | 204,084,781 | 1.48% |
| 2025-07-18 | 22.35 | 23.08 | 22.01 | 22.90 | 22.52 | qfq | 6,388,200 | 144,066,310 | 2.74% |
| 2025-07-17 | 22.44 | 22.59 | 22.02 | 22.29 | 21.92 | qfq | 3,958,200 | 88,154,948 | -0.93% |
| 2025-07-16 | 21.74 | 22.59 | 21.66 | 22.50 | 22.13 | qfq | 4,873,500 | 107,904,837 | 3.31% |
| 2025-07-15 | 21.68 | 21.82 | 21.42 | 21.78 | 21.42 | qfq | 2,324,100 | 50,287,520 | 0.37% |
| 2025-07-14 | 21.58 | 21.90 | 21.46 | 21.70 | 21.34 | qfq | 2,350,400 | 51,057,486 | 0.46% |
| 2025-07-11 | 21.37 | 21.74 | 21.35 | 21.60 | 21.24 | qfq | 3,068,300 | 66,191,444 | 1.17% |
| 2025-07-10 | 21.28 | 21.46 | 21.14 | 21.35 | 20.99 | qfq | 2,176,634 | 46,436,101 | 0.23% |
| 2025-07-09 | 21.35 | 21.48 | 21.10 | 21.30 | 20.95 | qfq | 2,420,700 | 51,469,304 | -0.19% |
| 2025-07-08 | 21.48 | 21.74 | 21.23 | 21.34 | 20.98 | qfq | 2,665,500 | 56,968,535 | -0.23% |
| 2025-07-07 | 21.71 | 22.05 | 21.35 | 21.39 | 21.03 | qfq | 3,393,100 | 73,140,014 | -2.15% |
| 2025-07-04 | 21.52 | 22.19 | 21.52 | 21.86 | 21.50 | qfq | 5,693,000 | 125,135,939 | 1.34% |
| 2025-07-03 | 21.04 | 21.69 | 20.97 | 21.57 | 21.21 | qfq | 3,526,876 | 75,523,117 | 2.52% |
| 2025-07-02 | 21.25 | 21.69 | 20.89 | 21.04 | 20.69 | qfq | 2,764,500 | 58,571,259 | -0.99% |
| 2025-07-01 | 20.85 | 21.29 | 20.75 | 21.25 | 20.90 | qfq | 2,394,600 | 50,513,628 | 1.67% |
| 2025-06-30 | 20.75 | 21.16 | 20.61 | 20.90 | 20.55 | qfq | 2,354,000 | 49,153,697 | 1.06% |
| 2025-06-27 | 20.79 | 20.89 | 20.61 | 20.68 | 20.34 | qfq | 1,597,900 | 33,151,233 | 0.05% |
| 2025-06-26 | 20.84 | 20.84 | 20.52 | 20.67 | 20.33 | qfq | 1,861,134 | 38,463,384 | -0.82% |
| 2025-06-25 | 20.71 | 20.86 | 20.49 | 20.84 | 20.49 | qfq | 2,217,300 | 45,840,314 | 0.63% |
| 2025-06-24 | 20.54 | 20.73 | 20.49 | 20.71 | 20.37 | qfq | 2,203,658 | 45,442,814 | 1.27% |
| 2025-06-23 | 20.41 | 20.55 | 20.18 | 20.45 | 20.11 | qfq | 1,844,200 | 37,531,000 | -0.20% |
| 2025-06-20 | 20.52 | 20.61 | 20.41 | 20.49 | 20.15 | qfq | 1,661,500 | 34,073,891 | -1.01% |
| 2025-06-19 | 21.14 | 21.20 | 20.63 | 20.70 | 20.07 | qfq | 2,452,800 | 51,078,657 | -1.85% |
| 2025-06-18 | 21.32 | 21.36 | 20.99 | 21.09 | 20.45 | qfq | 2,155,400 | 45,509,350 | -1.49% |
| 2025-06-17 | 22.00 | 22.22 | 21.30 | 21.41 | 20.76 | qfq | 3,301,400 | 71,436,177 | -1.92% |
| 2025-06-16 | 21.78 | 22.15 | 21.55 | 21.83 | 21.17 | qfq | 2,749,400 | 60,038,854 | 0.00% |
| 2025-06-13 | 22.35 | 22.41 | 21.62 | 21.83 | 21.17 | qfq | 3,663,121 | 80,240,114 | -2.15% |
| 2025-06-12 | 22.00 | 22.61 | 22.00 | 22.31 | 21.63 | qfq | 3,815,700 | 85,451,576 | 1.41% |
| 2025-06-11 | 22.38 | 22.60 | 21.97 | 22.00 | 21.33 | qfq | 3,983,538 | 88,039,379 | -1.87% |
| 2025-06-10 | 22.49 | 22.60 | 21.89 | 22.42 | 21.74 | qfq | 5,935,521 | 132,083,479 | 1.45% |
| 2025-06-09 | 21.05 | 22.97 | 21.05 | 22.10 | 21.43 | qfq | 10,248,069 | 227,382,830 | 4.89% |
| 2025-06-06 | 21.08 | 21.23 | 20.95 | 21.07 | 20.43 | qfq | 1,712,089 | 36,041,722 | -0.05% |
| 2025-06-05 | 21.43 | 21.63 | 20.90 | 21.08 | 20.44 | qfq | 3,312,689 | 69,856,241 | -1.63% |
| 2025-06-04 | 21.49 | 21.67 | 21.36 | 21.43 | 20.78 | qfq | 2,180,289 | 46,847,296 | -0.37% |
| 2025-06-03 | 20.95 | 21.74 | 20.85 | 21.51 | 20.86 | qfq | 3,834,500 | 82,469,753 | 2.19% |
| 2025-05-30 | 20.96 | 21.48 | 20.95 | 21.05 | 20.41 | qfq | 2,204,800 | 46,652,794 | 0.43% |
| 2025-05-29 | 20.76 | 21.29 | 20.68 | 20.96 | 20.32 | qfq | 2,677,800 | 56,394,203 | 0.82% |
| 2025-05-28 | 21.07 | 21.14 | 20.71 | 20.79 | 20.16 | qfq | 1,351,679 | 28,198,396 | -1.33% |
| 2025-05-27 | 20.95 | 21.10 | 20.75 | 21.07 | 20.43 | qfq | 2,029,500 | 42,468,819 | 0.19% |
| 2025-05-26 | 21.54 | 21.73 | 20.80 | 21.03 | 20.39 | qfq | 3,270,127 | 69,083,422 | -3.04% |
| 2025-05-23 | 21.02 | 22.05 | 21.02 | 21.69 | 21.03 | qfq | 4,175,600 | 90,762,326 | 2.70% |
| 2025-05-22 | 21.38 | 21.46 | 21.02 | 21.12 | 20.48 | qfq | 1,466,200 | 31,137,525 | -1.54% |
| 2025-05-21 | 21.68 | 21.94 | 21.36 | 21.45 | 20.80 | qfq | 1,744,800 | 37,684,249 | -0.88% |
| 2025-05-20 | 20.98 | 21.94 | 20.98 | 21.64 | 20.98 | qfq | 3,867,723 | 83,111,475 | 3.34% |
| 2025-05-19 | 21.70 | 21.70 | 20.86 | 20.94 | 20.30 | qfq | 2,360,100 | 49,708,385 | -2.88% |
| 2025-05-16 | 20.91 | 21.67 | 20.81 | 21.56 | 20.90 | qfq | 2,402,500 | 51,083,230 | 3.11% |
| 2025-05-15 | 20.95 | 21.18 | 20.66 | 20.91 | 20.27 | qfq | 1,610,500 | 33,739,126 | 0.14% |
| 2025-05-14 | 20.74 | 20.99 | 20.70 | 20.88 | 20.25 | qfq | 1,340,900 | 27,918,137 | -0.29% |
| 2025-05-13 | 21.09 | 21.16 | 20.68 | 20.94 | 20.30 | qfq | 1,736,800 | 36,265,590 | 0.05% |
| 2025-05-12 | 21.10 | 21.10 | 20.65 | 20.93 | 20.29 | qfq | 1,346,100 | 28,066,133 | -0.10% |
| 2025-05-09 | 21.18 | 21.32 | 20.94 | 20.95 | 20.31 | qfq | 1,380,600 | 29,099,685 | -0.80% |
| 2025-05-08 | 21.00 | 21.47 | 20.96 | 21.12 | 20.48 | qfq | 1,324,300 | 28,097,074 | -0.05% |
| 2025-05-07 | 21.43 | 21.60 | 21.01 | 21.13 | 20.49 | qfq | 2,087,423 | 44,451,624 | -0.75% |
| 2025-05-06 | 20.77 | 21.62 | 20.68 | 21.29 | 20.64 | qfq | 2,856,955 | 60,406,506 | 2.50% |
| 2025-04-30 | 21.01 | 21.16 | 20.72 | 20.77 | 20.14 | qfq | 1,175,600 | 24,486,778 | -0.91% |
| 2025-04-29 | 21.56 | 21.66 | 20.90 | 20.96 | 20.32 | qfq | 2,915,600 | 61,979,734 | -1.69% |
| 2025-04-28 | 21.99 | 22.50 | 21.32 | 21.32 | 20.67 | qfq | 4,397,700 | 95,504,110 | 0.09% |
| 2025-04-25 | 21.57 | 21.66 | 21.12 | 21.30 | 20.65 | qfq | 1,023,800 | 21,792,256 | -1.02% |
| 2025-04-24 | 21.52 | 21.69 | 21.17 | 21.52 | 20.87 | qfq | 1,353,200 | 29,101,565 | 1.03% |
| 2025-04-23 | 21.63 | 21.81 | 21.22 | 21.30 | 20.65 | qfq | 1,417,500 | 30,315,213 | -1.53% |
| 2025-04-22 | 21.40 | 21.80 | 21.31 | 21.63 | 20.97 | qfq | 1,686,500 | 36,412,593 | 0.70% |
| 2025-04-21 | 20.70 | 21.57 | 20.65 | 21.48 | 20.83 | qfq | 1,614,600 | 34,377,037 | 3.02% |
| 2025-04-18 | 20.85 | 21.17 | 20.61 | 20.85 | 20.22 | qfq | 851,800 | 17,736,399 | 0.43% |
| 2025-04-17 | 20.81 | 21.02 | 20.75 | 20.76 | 20.13 | qfq | 1,112,700 | 23,204,572 | -0.91% |
| 2025-04-16 | 21.22 | 21.26 | 20.46 | 20.95 | 20.31 | qfq | 1,948,100 | 40,481,944 | -1.64% |
| 2025-04-15 | 20.65 | 21.59 | 20.25 | 21.30 | 20.65 | qfq | 3,318,958 | 70,144,626 | 3.05% |
| 2025-04-14 | 20.88 | 21.05 | 20.60 | 20.67 | 20.04 | qfq | 1,603,223 | 33,303,335 | -0.77% |
| 2025-04-11 | 20.11 | 21.15 | 20.11 | 20.83 | 20.20 | qfq | 3,124,801 | 64,463,510 | 2.56% |
| 2025-04-10 | 19.67 | 20.45 | 19.67 | 20.31 | 19.69 | qfq | 2,293,400 | 46,290,965 | 3.94% |
| 2025-04-09 | 19.75 | 19.75 | 18.70 | 19.54 | 18.95 | qfq | 3,138,803 | 60,152,555 | -1.91% |
| 2025-04-08 | 19.76 | 20.50 | 19.49 | 19.92 | 19.31 | qfq | 4,116,400 | 82,047,545 | 2.84% |
| 2025-04-07 | 20.60 | 20.99 | 19.37 | 19.37 | 18.78 | qfq | 3,750,700 | 75,220,970 | -9.99% |
| 2025-04-03 | 21.43 | 22.03 | 21.43 | 21.52 | 20.87 | qfq | 1,473,100 | 31,946,235 | -1.24% |
| 2025-04-02 | 21.97 | 22.10 | 21.68 | 21.79 | 21.13 | qfq | 1,568,100 | 34,241,042 | -0.86% |
| 2025-04-01 | 21.77 | 22.50 | 21.53 | 21.98 | 21.31 | qfq | 3,375,300 | 74,740,451 | 1.38% |
| 2025-03-31 | 21.75 | 22.02 | 21.22 | 21.68 | 21.02 | qfq | 3,052,505 | 66,093,671 | -1.45% |
| 2025-03-28 | 21.42 | 22.43 | 21.42 | 22.00 | 21.33 | qfq | 6,171,051 | 136,585,264 | 0.78% |
| 2025-03-27 | 21.35 | 21.93 | 20.88 | 21.83 | 21.17 | qfq | 4,634,594 | 100,313,437 | 2.20% |
| 2025-03-26 | 20.82 | 21.44 | 20.74 | 21.36 | 20.71 | qfq | 2,258,900 | 47,564,857 | 2.54% |
| 2025-03-25 | 20.80 | 21.09 | 20.58 | 20.83 | 20.20 | qfq | 2,254,300 | 46,895,721 | -0.62% |
| 2025-03-24 | 20.66 | 21.10 | 20.40 | 20.96 | 20.32 | qfq | 2,993,300 | 61,984,991 | 2.04% |
| 2025-03-21 | 21.53 | 21.57 | 20.35 | 20.54 | 19.92 | qfq | 4,238,600 | 88,026,335 | -4.24% |
| 2025-03-20 | 21.90 | 22.19 | 21.32 | 21.45 | 20.80 | qfq | 4,286,901 | 93,112,535 | -1.97% |
| 2025-03-19 | 21.70 | 22.45 | 21.50 | 21.88 | 21.22 | qfq | 5,082,081 | 111,817,220 | 1.30% |
| 2025-03-18 | 21.32 | 21.77 | 21.21 | 21.60 | 20.94 | qfq | 3,888,980 | 83,880,646 | 1.27% |
| 2025-03-17 | 20.57 | 21.77 | 20.57 | 21.33 | 20.68 | qfq | 5,856,394 | 123,471,658 | 3.75% |
| 2025-03-14 | 20.15 | 20.80 | 19.97 | 20.56 | 19.94 | qfq | 2,283,000 | 46,346,139 | 2.49% |
| 2025-03-13 | 20.00 | 20.15 | 19.85 | 20.06 | 19.45 | qfq | 1,162,000 | 23,228,172 | 0.25% |
| 2025-03-12 | 20.36 | 20.36 | 20.00 | 20.01 | 19.40 | qfq | 1,227,000 | 24,650,404 | -1.14% |
| 2025-03-11 | 20.10 | 20.28 | 20.01 | 20.24 | 19.63 | qfq | 1,013,500 | 20,441,115 | -0.10% |
| 2025-03-10 | 20.02 | 20.32 | 20.01 | 20.26 | 19.64 | qfq | 1,428,000 | 28,807,236 | 1.20% |
| 2025-03-07 | 20.14 | 20.30 | 19.93 | 20.02 | 19.41 | qfq | 1,227,500 | 24,685,013 | -0.60% |
| 2025-03-06 | 19.86 | 20.23 | 19.85 | 20.14 | 19.53 | qfq | 1,414,300 | 28,337,778 | 1.46% |
| 2025-03-05 | 19.91 | 20.06 | 19.72 | 19.85 | 19.25 | qfq | 1,374,050 | 27,207,305 | -0.70% |
| 2025-03-04 | 19.90 | 20.08 | 19.86 | 19.99 | 19.38 | qfq | 1,006,900 | 20,086,836 | 0.15% |
| 2025-03-03 | 20.08 | 20.33 | 19.92 | 19.96 | 19.35 | qfq | 1,439,700 | 28,992,441 | -0.60% |
| 2025-02-28 | 20.20 | 20.39 | 19.95 | 20.08 | 19.47 | qfq | 1,627,500 | 32,730,968 | -1.18% |
| 2025-02-27 | 20.15 | 20.33 | 20.09 | 20.32 | 19.70 | qfq | 1,784,160 | 36,022,506 | 0.20% |
| 2025-02-26 | 20.11 | 20.40 | 20.11 | 20.28 | 19.66 | qfq | 1,788,200 | 36,148,603 | 0.15% |
| 2025-02-25 | 20.66 | 20.66 | 20.17 | 20.25 | 19.63 | qfq | 2,042,500 | 41,665,616 | -2.60% |
| 2025-02-24 | 20.60 | 21.28 | 20.46 | 20.79 | 20.16 | qfq | 4,215,310 | 88,326,364 | 1.66% |
| 2025-02-21 | 20.30 | 20.62 | 20.01 | 20.45 | 19.83 | qfq | 2,675,200 | 54,295,888 | 0.34% |
| 2025-02-20 | 20.19 | 20.77 | 20.19 | 20.38 | 19.76 | qfq | 3,941,249 | 80,577,871 | 2.88% |
| 2025-02-19 | 19.83 | 19.93 | 19.66 | 19.81 | 19.21 | qfq | 1,279,501 | 25,296,610 | -0.05% |
| 2025-02-18 | 19.93 | 20.05 | 19.74 | 19.82 | 19.22 | qfq | 1,461,200 | 29,035,292 | -0.60% |
| 2025-02-17 | 20.11 | 20.29 | 19.89 | 19.94 | 19.33 | qfq | 1,906,250 | 38,134,014 | -0.85% |
| 2025-02-14 | 19.80 | 20.23 | 19.71 | 20.11 | 19.50 | qfq | 1,925,600 | 38,679,234 | 1.82% |
| 2025-02-13 | 20.13 | 20.30 | 19.68 | 19.75 | 19.15 | qfq | 2,594,145 | 51,769,658 | -2.08% |
| 2025-02-12 | 20.10 | 20.21 | 19.92 | 20.17 | 19.56 | qfq | 957,200 | 19,235,363 | 0.05% |
| 2025-02-11 | 20.32 | 20.36 | 19.85 | 20.16 | 19.55 | qfq | 1,321,900 | 26,423,390 | -0.49% |
| 2025-02-10 | 20.44 | 20.44 | 20.13 | 20.26 | 19.64 | qfq | 1,588,161 | 32,235,045 | -0.64% |
| 2025-02-07 | 20.05 | 20.50 | 19.89 | 20.39 | 19.77 | qfq | 1,637,960 | 33,202,295 | 1.95% |
| 2025-02-06 | 20.07 | 20.07 | 19.76 | 20.00 | 19.39 | qfq | 952,000 | 18,957,046 | 0.45% |
| 2025-02-05 | 20.37 | 20.37 | 19.90 | 19.91 | 19.31 | qfq | 1,033,300 | 20,708,416 | -0.90% |
| 2025-01-27 | 20.16 | 20.42 | 20.00 | 20.09 | 19.48 | qfq | 894,640 | 18,041,612 | -0.30% |
| 2025-01-24 | 20.30 | 20.35 | 20.14 | 20.15 | 19.54 | qfq | 1,170,600 | 23,672,367 | -0.35% |
| 2025-01-23 | 20.60 | 20.71 | 20.21 | 20.22 | 19.61 | qfq | 1,378,460 | 28,194,608 | -1.70% |
| 2025-01-22 | 20.38 | 20.92 | 20.24 | 20.57 | 19.95 | qfq | 2,229,360 | 45,918,080 | 1.93% |
| 2025-01-21 | 20.35 | 20.56 | 20.03 | 20.18 | 19.57 | qfq | 918,500 | 18,540,380 | -0.54% |
| 2025-01-20 | 20.38 | 20.72 | 20.20 | 20.29 | 19.67 | qfq | 1,772,200 | 36,305,515 | 0.20% |
| 2025-01-17 | 19.50 | 20.45 | 19.50 | 20.25 | 19.63 | qfq | 2,704,000 | 54,335,389 | 2.84% |
| 2025-01-16 | 19.73 | 20.14 | 19.50 | 19.69 | 19.09 | qfq | 2,565,100 | 50,761,074 | 0.82% |
| 2025-01-15 | 19.60 | 19.69 | 19.26 | 19.53 | 18.94 | qfq | 2,542,500 | 49,332,800 | -0.36% |
| 2025-01-14 | 19.81 | 20.35 | 19.48 | 19.60 | 19.00 | qfq | 5,270,777 | 104,542,936 | -1.26% |
| 2025-01-13 | 19.01 | 19.95 | 18.90 | 19.85 | 19.25 | qfq | 2,451,485 | 47,933,542 | 4.04% |
| 2025-01-10 | 19.15 | 19.29 | 18.89 | 19.08 | 18.50 | qfq | 1,460,440 | 27,926,430 | -0.16% |
| 2025-01-09 | 19.40 | 19.53 | 18.98 | 19.11 | 18.53 | qfq | 2,024,548 | 38,856,577 | -2.15% |
| 2025-01-08 | 19.94 | 20.08 | 19.25 | 19.53 | 18.94 | qfq | 2,253,900 | 44,101,189 | -2.45% |
| 2025-01-07 | 20.40 | 20.67 | 19.76 | 20.02 | 19.41 | qfq | 2,172,400 | 43,468,064 | -2.53% |
| 2025-01-06 | 20.25 | 20.85 | 20.25 | 20.54 | 19.92 | qfq | 1,440,400 | 29,603,011 | 1.18% |
| 2025-01-03 | 20.50 | 20.83 | 20.10 | 20.30 | 19.68 | qfq | 1,575,300 | 32,335,272 | -0.93% |
| 2025-01-02 | 21.04 | 21.22 | 20.32 | 20.49 | 19.87 | qfq | 1,986,020 | 41,079,888 | -2.98% |
| 2024-12-31 | 21.50 | 21.87 | 21.12 | 21.12 | 20.48 | qfq | 1,934,632 | 41,502,120 | -2.27% |
| 2024-12-30 | 20.63 | 21.96 | 20.63 | 21.61 | 20.95 | qfq | 3,329,642 | 71,760,124 | 2.08% |
| 2024-12-27 | 20.85 | 21.24 | 20.60 | 21.17 | 20.53 | qfq | 1,694,000 | 35,541,118 | 1.53% |
| 2024-12-26 | 21.00 | 21.08 | 20.75 | 20.85 | 20.22 | qfq | 908,300 | 18,968,081 | -0.90% |
| 2024-12-25 | 21.00 | 21.14 | 20.85 | 21.04 | 20.40 | qfq | 1,008,955 | 21,167,576 | 0.19% |
| 2024-12-24 | 20.53 | 21.08 | 20.45 | 21.00 | 20.36 | qfq | 1,638,600 | 34,228,067 | 2.29% |
| 2024-12-23 | 20.94 | 20.94 | 20.48 | 20.53 | 19.91 | qfq | 1,184,900 | 24,518,537 | -2.05% |
| 2024-12-20 | 20.75 | 20.98 | 20.65 | 20.96 | 20.32 | qfq | 1,085,900 | 22,660,404 | 0.96% |
| 2024-12-19 | 20.80 | 20.86 | 20.46 | 20.76 | 20.13 | qfq | 1,532,520 | 31,697,743 | -0.67% |
| 2024-12-18 | 20.70 | 21.02 | 20.35 | 20.90 | 20.27 | qfq | 1,825,500 | 37,828,355 | 2.00% |
| 2024-12-17 | 20.61 | 20.81 | 20.43 | 20.49 | 19.87 | qfq | 1,626,800 | 33,457,530 | -0.58% |
| 2024-12-16 | 21.06 | 21.15 | 20.38 | 20.61 | 19.98 | qfq | 2,411,702 | 49,741,359 | -2.83% |
| 2024-12-13 | 21.73 | 21.74 | 21.02 | 21.21 | 20.57 | qfq | 3,486,200 | 74,130,330 | -2.35% |
| 2024-12-12 | 21.51 | 21.87 | 21.38 | 21.72 | 21.06 | qfq | 2,436,000 | 52,750,529 | 0.79% |
| 2024-12-11 | 21.47 | 21.68 | 21.43 | 21.55 | 20.90 | qfq | 1,694,000 | 36,498,358 | 1.03% |
| 2024-12-10 | 21.90 | 21.92 | 21.33 | 21.33 | 20.68 | qfq | 2,113,849 | 45,508,988 | -0.51% |
| 2024-12-09 | 21.15 | 21.58 | 21.14 | 21.44 | 20.79 | qfq | 1,830,700 | 39,156,194 | 1.42% |
| 2024-12-06 | 21.06 | 21.18 | 20.96 | 21.14 | 20.50 | qfq | 1,374,260 | 28,949,367 | 0.52% |
| 2024-12-05 | 21.15 | 21.15 | 20.91 | 21.03 | 20.39 | qfq | 1,300,600 | 27,343,284 | -0.10% |
| 2024-12-04 | 21.48 | 21.51 | 21.00 | 21.05 | 20.41 | qfq | 1,255,000 | 26,625,260 | -2.00% |
| 2024-12-03 | 21.59 | 21.60 | 21.33 | 21.48 | 20.83 | qfq | 1,202,500 | 25,829,959 | -0.51% |
| 2024-12-02 | 22.13 | 22.13 | 21.43 | 21.59 | 20.93 | qfq | 2,103,574 | 45,561,740 | 1.27% |
| 2024-11-29 | 21.11 | 21.47 | 21.06 | 21.32 | 20.67 | qfq | 1,413,314 | 30,123,588 | 0.80% |
| 2024-11-28 | 21.38 | 21.38 | 21.07 | 21.15 | 20.51 | qfq | 1,128,000 | 23,961,147 | -1.12% |
| 2024-11-27 | 21.30 | 21.49 | 20.85 | 21.39 | 20.74 | qfq | 1,694,600 | 35,887,295 | 0.99% |
| 2024-11-26 | 20.99 | 21.39 | 20.98 | 21.18 | 20.54 | qfq | 1,112,650 | 23,617,885 | 0.71% |
| 2024-11-25 | 21.34 | 21.34 | 20.76 | 21.03 | 20.39 | qfq | 1,940,100 | 40,759,665 | -0.43% |
| 2024-11-22 | 21.90 | 21.90 | 21.10 | 21.12 | 20.48 | qfq | 1,824,100 | 39,199,007 | -3.56% |
| 2024-11-21 | 22.20 | 22.21 | 21.75 | 21.90 | 21.23 | qfq | 1,362,745 | 29,887,131 | -1.40% |
| 2024-11-20 | 21.71 | 22.23 | 21.60 | 22.21 | 21.54 | qfq | 2,386,776 | 52,459,046 | 2.30% |
| 2024-11-19 | 21.74 | 22.11 | 21.48 | 21.71 | 21.05 | qfq | 2,402,867 | 52,329,839 | 1.35% |
| 2024-11-18 | 21.91 | 22.06 | 21.38 | 21.42 | 20.77 | qfq | 1,549,586 | 33,542,895 | -2.19% |
| 2024-11-15 | 22.11 | 22.27 | 21.88 | 21.90 | 21.23 | qfq | 1,660,076 | 36,661,955 | -1.13% |
| 2024-11-14 | 22.65 | 22.65 | 22.10 | 22.15 | 21.48 | qfq | 2,440,450 | 54,514,369 | -2.21% |
| 2024-11-13 | 23.17 | 23.26 | 22.36 | 22.65 | 21.96 | qfq | 3,908,001 | 88,628,379 | -2.79% |
| 2024-11-12 | 22.94 | 23.49 | 22.83 | 23.30 | 22.59 | qfq | 5,752,315 | 133,339,452 | 1.92% |
| 2024-11-11 | 22.80 | 23.00 | 22.42 | 22.86 | 22.17 | qfq | 3,712,541 | 84,429,395 | 0.26% |
| 2024-11-08 | 22.54 | 22.95 | 22.54 | 22.80 | 22.11 | qfq | 2,938,761 | 66,868,663 | 1.69% |
| 2024-11-07 | 22.15 | 22.50 | 21.96 | 22.42 | 21.74 | qfq | 2,333,903 | 52,194,672 | 1.13% |
| 2024-11-06 | 22.39 | 22.64 | 22.06 | 22.17 | 21.50 | qfq | 2,638,694 | 58,776,574 | -0.94% |
| 2024-11-05 | 22.16 | 22.38 | 22.00 | 22.38 | 21.70 | qfq | 2,331,200 | 51,757,628 | 1.04% |
| 2024-11-04 | 21.88 | 22.33 | 21.86 | 22.15 | 21.48 | qfq | 1,964,588 | 43,439,120 | 1.33% |
| 2024-11-01 | 22.06 | 22.40 | 21.64 | 21.86 | 21.20 | qfq | 2,439,600 | 53,635,778 | -1.31% |
| 2024-10-31 | 22.39 | 22.55 | 22.08 | 22.15 | 21.48 | qfq | 2,729,900 | 60,831,630 | -1.56% |
| 2024-10-30 | 22.79 | 22.94 | 22.40 | 22.50 | 21.82 | qfq | 1,793,500 | 40,570,576 | -1.75% |
| 2024-10-29 | 23.23 | 23.33 | 22.70 | 22.90 | 22.20 | qfq | 3,000,400 | 68,874,435 | -0.87% |
| 2024-10-28 | 22.60 | 23.47 | 22.31 | 23.10 | 22.40 | qfq | 4,139,253 | 95,251,103 | 0.92% |
| 2024-10-25 | 23.28 | 23.28 | 22.10 | 22.89 | 22.19 | qfq | 5,626,202 | 127,264,778 | -3.34% |
| 2024-10-24 | 23.32 | 24.20 | 23.07 | 23.68 | 22.96 | qfq | 3,159,900 | 75,149,448 | 1.59% |
| 2024-10-23 | 23.10 | 23.36 | 22.95 | 23.31 | 22.60 | qfq | 2,050,300 | 47,575,731 | -0.04% |
| 2024-10-22 | 23.10 | 23.46 | 22.85 | 23.32 | 22.61 | qfq | 2,357,188 | 54,664,765 | 1.88% |
| 2024-10-21 | 23.04 | 23.29 | 22.60 | 22.89 | 22.19 | qfq | 2,191,988 | 50,223,082 | -0.22% |
| 2024-10-18 | 22.24 | 23.35 | 22.22 | 22.94 | 22.24 | qfq | 2,086,100 | 47,626,955 | 2.32% |
| 2024-10-17 | 22.72 | 22.94 | 22.40 | 22.42 | 21.74 | qfq | 1,859,200 | 41,975,811 | -1.28% |
| 2024-10-16 | 22.63 | 23.10 | 22.45 | 22.71 | 22.02 | qfq | 1,816,294 | 41,381,667 | 0.35% |
| 2024-10-15 | 23.03 | 23.43 | 22.56 | 22.63 | 21.94 | qfq | 1,944,100 | 44,612,933 | -1.74% |
| 2024-10-14 | 22.85 | 23.18 | 22.02 | 23.03 | 22.33 | qfq | 2,531,500 | 57,380,572 | 2.31% |
| 2024-10-11 | 23.25 | 23.61 | 22.27 | 22.51 | 21.83 | qfq | 2,271,500 | 52,042,258 | -4.05% |
| 2024-10-10 | 24.00 | 24.45 | 23.29 | 23.46 | 22.75 | qfq | 2,990,375 | 71,142,867 | 0.04% |
| 2024-10-09 | 24.88 | 25.11 | 23.29 | 23.45 | 22.74 | qfq | 4,963,337 | 120,355,987 | -7.75% |
| 2024-10-08 | 26.49 | 26.49 | 24.08 | 25.42 | 24.65 | qfq | 6,514,447 | 163,689,228 | 5.56% |
| 2024-09-30 | 22.99 | 24.18 | 22.55 | 24.08 | 23.35 | qfq | 5,193,007 | 122,034,320 | 8.13% |
| 2024-09-27 | 21.50 | 22.37 | 21.32 | 22.27 | 21.59 | qfq | 2,038,100 | 44,876,543 | 4.75% |
| 2024-09-26 | 20.57 | 21.26 | 20.45 | 21.26 | 20.61 | qfq | 1,999,700 | 41,705,875 | 2.41% |
| 2024-09-25 | 20.68 | 21.44 | 20.68 | 20.76 | 20.13 | qfq | 1,959,600 | 41,376,967 | 0.29% |
| 2024-09-24 | 20.20 | 20.72 | 20.00 | 20.70 | 20.07 | qfq | 1,676,800 | 34,251,639 | 2.88% |
| 2024-09-23 | 20.28 | 20.59 | 20.11 | 20.12 | 19.51 | qfq | 1,418,700 | 28,785,952 | -0.30% |
| 2024-09-20 | 20.43 | 20.47 | 20.10 | 20.18 | 19.57 | qfq | 1,616,435 | 32,673,029 | -1.08% |
| 2024-09-19 | 21.36 | 21.37 | 20.24 | 20.40 | 19.78 | qfq | 4,295,350 | 88,773,889 | -3.50% |
| 2024-09-18 | 22.15 | 22.18 | 20.99 | 21.14 | 20.50 | qfq | 2,750,105 | 58,639,321 | -4.60% |
| 2024-09-13 | 22.61 | 22.71 | 22.10 | 22.16 | 21.49 | qfq | 874,200 | 19,556,206 | -1.86% |
| 2024-09-12 | 22.91 | 23.09 | 22.53 | 22.58 | 21.89 | qfq | 881,600 | 20,126,633 | -1.31% |
| 2024-09-11 | 22.27 | 23.30 | 22.04 | 22.88 | 22.18 | qfq | 1,591,864 | 36,320,894 | 2.55% |
| 2024-09-10 | 22.16 | 22.32 | 21.90 | 22.31 | 21.63 | qfq | 1,247,494 | 27,523,746 | 0.31% |
| 2024-09-09 | 22.63 | 22.97 | 22.08 | 22.24 | 21.56 | qfq | 1,442,274 | 32,441,248 | -1.81% |
| 2024-09-06 | 22.30 | 22.91 | 22.19 | 22.65 | 21.96 | qfq | 2,340,600 | 53,159,906 | 1.39% |
| 2024-09-05 | 21.21 | 22.49 | 21.21 | 22.34 | 21.66 | qfq | 2,594,700 | 57,557,486 | 4.49% |
| 2024-09-04 | 21.06 | 21.81 | 21.06 | 21.38 | 20.73 | qfq | 1,712,194 | 36,698,493 | 0.42% |
| 2024-09-03 | 21.26 | 21.54 | 21.03 | 21.29 | 20.64 | qfq | 1,948,700 | 41,469,557 | -0.93% |
| 2024-09-02 | 22.25 | 22.35 | 21.45 | 21.49 | 20.84 | qfq | 2,667,500 | 57,749,459 | -3.89% |
| 2024-08-30 | 21.98 | 22.56 | 21.62 | 22.36 | 21.68 | qfq | 2,071,000 | 46,154,888 | 1.73% |
| 2024-08-29 | 22.32 | 22.48 | 21.72 | 21.98 | 21.31 | qfq | 1,981,800 | 43,558,927 | -1.52% |
| 2024-08-28 | 22.12 | 22.60 | 22.12 | 22.32 | 21.64 | qfq | 782,500 | 17,441,288 | 0.31% |
| 2024-08-27 | 22.11 | 22.65 | 22.10 | 22.25 | 21.57 | qfq | 860,100 | 19,245,974 | -0.67% |
| 2024-08-26 | 22.40 | 22.65 | 22.07 | 22.40 | 21.72 | qfq | 749,100 | 16,759,456 | 0.54% |
| 2024-08-23 | 22.41 | 22.61 | 22.13 | 22.28 | 21.60 | qfq | 1,175,000 | 26,206,309 | -1.28% |
| 2024-08-22 | 22.42 | 22.95 | 22.30 | 22.57 | 21.88 | qfq | 1,005,600 | 22,669,401 | 0.76% |
| 2024-08-21 | 22.49 | 22.76 | 22.20 | 22.40 | 21.72 | qfq | 1,135,840 | 25,546,060 | -0.36% |
| 2024-08-20 | 22.75 | 22.75 | 22.30 | 22.48 | 21.80 | qfq | 1,559,300 | 35,015,407 | -1.19% |
| 2024-08-19 | 23.41 | 23.56 | 22.70 | 22.75 | 22.06 | qfq | 2,168,556 | 49,666,750 | -2.74% |
| 2024-08-16 | 23.15 | 23.45 | 22.86 | 23.39 | 22.68 | qfq | 1,729,997 | 40,193,888 | 1.92% |
| 2024-08-15 | 22.80 | 23.24 | 22.80 | 22.95 | 22.25 | qfq | 1,133,700 | 26,078,829 | 0.00% |
| 2024-08-14 | 23.27 | 23.29 | 22.86 | 22.95 | 22.25 | qfq | 1,385,400 | 31,864,248 | -1.42% |
| 2024-08-13 | 23.50 | 23.65 | 22.96 | 23.28 | 22.57 | qfq | 1,630,755 | 37,764,986 | -1.02% |
| 2024-08-12 | 23.19 | 23.89 | 23.15 | 23.52 | 22.81 | qfq | 1,525,200 | 35,906,194 | 0.64% |
| 2024-08-09 | 24.19 | 24.41 | 23.30 | 23.37 | 22.66 | qfq | 2,303,500 | 54,621,426 | -3.03% |
| 2024-08-08 | 24.30 | 25.00 | 24.05 | 24.10 | 23.37 | qfq | 2,884,400 | 70,217,442 | -1.11% |
| 2024-08-07 | 24.60 | 24.96 | 24.30 | 24.37 | 23.63 | qfq | 1,409,800 | 34,660,164 | -2.32% |
| 2024-08-06 | 24.34 | 25.13 | 24.34 | 24.95 | 24.19 | qfq | 1,624,585 | 40,357,685 | 3.06% |
| 2024-08-05 | 24.61 | 25.42 | 24.21 | 24.21 | 23.47 | qfq | 2,367,650 | 58,452,781 | -1.98% |
| 2024-08-02 | 24.66 | 25.80 | 24.28 | 24.70 | 23.95 | qfq | 2,840,718 | 71,391,827 | 1.27% |
| 2024-08-01 | 24.30 | 24.73 | 24.02 | 24.39 | 23.65 | qfq | 2,069,482 | 50,563,348 | 0.37% |
| 2024-07-31 | 22.87 | 24.46 | 22.55 | 24.30 | 23.56 | qfq | 2,508,102 | 59,749,717 | 6.25% |
| 2024-07-30 | 22.68 | 23.13 | 22.34 | 22.87 | 22.18 | qfq | 2,135,518 | 48,577,538 | 0.44% |
| 2024-07-29 | 22.54 | 22.87 | 22.22 | 22.77 | 22.08 | qfq | 2,459,894 | 55,451,208 | 1.20% |
| 2024-07-26 | 22.39 | 22.97 | 22.30 | 22.50 | 21.82 | qfq | 3,373,403 | 76,152,183 | -3.23% |
| 2024-07-25 | 23.78 | 23.83 | 23.18 | 23.25 | 22.54 | qfq | 3,618,687 | 84,480,703 | -2.76% |
| 2024-07-24 | 24.56 | 24.82 | 23.70 | 23.91 | 23.18 | qfq | 3,640,456 | 87,602,380 | -2.96% |
| 2024-07-23 | 25.61 | 25.72 | 24.60 | 24.64 | 23.89 | qfq | 2,305,976 | 57,483,696 | -4.31% |
| 2024-07-22 | 25.20 | 25.97 | 25.20 | 25.75 | 24.97 | qfq | 2,611,400 | 67,006,473 | 1.26% |
| 2024-07-19 | 25.50 | 26.42 | 25.35 | 25.43 | 24.66 | qfq | 2,614,300 | 67,112,866 | -1.36% |
| 2024-07-18 | 26.26 | 26.26 | 25.46 | 25.78 | 25.00 | qfq | 2,386,400 | 61,474,134 | -2.42% |
| 2024-07-17 | 25.73 | 26.58 | 25.61 | 26.42 | 25.62 | qfq | 2,087,400 | 54,897,585 | 1.89% |
| 2024-07-16 | 26.37 | 26.37 | 25.60 | 25.93 | 25.14 | qfq | 1,577,792 | 40,803,489 | -0.23% |
| 2024-07-15 | 25.83 | 26.29 | 25.70 | 25.99 | 25.20 | qfq | 1,821,172 | 47,325,743 | -0.61% |
| 2024-07-12 | 26.14 | 26.35 | 25.69 | 26.15 | 25.36 | qfq | 2,754,150 | 71,976,509 | 0.85% |
| 2024-07-11 | 26.00 | 26.35 | 25.73 | 25.93 | 25.14 | qfq | 2,726,500 | 70,926,080 | 1.01% |
| 2024-07-10 | 25.47 | 26.44 | 25.32 | 25.67 | 24.89 | qfq | 5,295,711 | 137,345,180 | 1.54% |
| 2024-07-09 | 24.36 | 25.30 | 24.20 | 25.28 | 24.51 | qfq | 3,704,300 | 91,956,895 | 1.36% |
| 2024-07-08 | 26.79 | 26.80 | 24.70 | 24.94 | 24.18 | qfq | 5,741,000 | 145,929,732 | -6.84% |
| 2024-07-05 | 24.69 | 26.99 | 24.34 | 26.77 | 25.96 | qfq | 8,137,600 | 211,281,549 | 8.12% |
| 2024-07-04 | 24.69 | 25.73 | 24.50 | 24.76 | 24.01 | qfq | 2,830,000 | 71,056,467 | 0.57% |
| 2024-07-03 | 25.21 | 25.31 | 24.50 | 24.62 | 23.87 | qfq | 2,973,700 | 73,642,176 | -2.19% |
| 2024-07-02 | 25.48 | 25.73 | 25.01 | 25.17 | 24.41 | qfq | 3,324,400 | 84,267,281 | -1.41% |
| 2024-07-01 | 24.89 | 25.69 | 24.50 | 25.53 | 24.75 | qfq | 3,690,555 | 92,789,799 | 2.00% |
| 2024-06-28 | 23.71 | 25.79 | 23.71 | 25.03 | 24.27 | qfq | 7,976,980 | 201,441,519 | 4.73% |
| 2024-06-27 | 23.80 | 24.27 | 23.30 | 23.90 | 23.17 | qfq | 5,560,236 | 132,753,979 | -1.04% |
| 2024-06-26 | 22.24 | 24.38 | 22.24 | 24.15 | 23.42 | qfq | 8,798,336 | 209,494,746 | 8.98% |
| 2024-06-25 | 22.81 | 23.00 | 21.70 | 22.16 | 21.49 | qfq | 3,436,300 | 76,056,747 | -3.65% |
| 2024-06-24 | 22.65 | 24.00 | 22.51 | 23.00 | 22.30 | qfq | 6,330,350 | 146,827,868 | 1.55% |
| 2024-06-21 | 21.11 | 22.79 | 20.74 | 22.65 | 21.96 | qfq | 3,926,000 | 87,482,341 | 5.40% |
| 2024-06-20 | 21.08 | 22.50 | 21.08 | 21.49 | 20.84 | qfq | 2,227,600 | 48,622,921 | 1.94% |
| 2024-06-19 | 21.53 | 21.64 | 20.97 | 21.08 | 20.44 | qfq | 1,123,500 | 23,902,231 | -2.36% |
| 2024-06-18 | 21.81 | 21.81 | 21.47 | 21.59 | 20.93 | qfq | 1,145,600 | 24,756,553 | -1.19% |
| 2024-06-17 | 21.65 | 22.07 | 21.32 | 21.85 | 21.19 | qfq | 796,600 | 17,429,919 | 0.46% |
| 2024-06-14 | 22.03 | 22.13 | 21.55 | 21.75 | 21.09 | qfq | 809,500 | 17,630,416 | -1.27% |
| 2024-06-13 | 22.06 | 22.33 | 22.00 | 22.03 | 21.36 | qfq | 636,680 | 14,047,051 | -0.77% |
| 2024-06-12 | 22.16 | 22.51 | 22.03 | 22.20 | 21.53 | qfq | 680,122 | 15,120,108 | 0.27% |
| 2024-06-11 | 22.13 | 22.25 | 21.71 | 22.14 | 21.47 | qfq | 991,594 | 21,882,501 | 0.50% |
| 2024-06-07 | 22.10 | 22.41 | 21.98 | 22.03 | 21.36 | qfq | 729,770 | 16,165,847 | 0.14% |
| 2024-06-06 | 22.54 | 22.63 | 21.88 | 22.00 | 21.33 | qfq | 1,383,700 | 30,614,824 | -2.96% |
| 2024-06-05 | 22.70 | 22.96 | 22.40 | 22.67 | 21.77 | qfq | 1,039,300 | 23,653,605 | -0.09% |
| 2024-06-04 | 22.65 | 22.90 | 22.46 | 22.69 | 21.79 | qfq | 811,415 | 18,369,479 | 0.31% |
| 2024-06-03 | 22.86 | 23.25 | 22.40 | 22.62 | 21.72 | qfq | 1,103,700 | 25,121,172 | -1.52% |
| 2024-05-31 | 22.56 | 23.30 | 22.53 | 22.97 | 22.06 | qfq | 1,218,310 | 27,867,755 | 1.55% |
| 2024-05-30 | 22.30 | 22.74 | 22.10 | 22.62 | 21.72 | qfq | 1,259,500 | 28,418,936 | 1.53% |
| 2024-05-29 | 22.40 | 22.56 | 22.22 | 22.28 | 21.39 | qfq | 754,600 | 16,867,669 | -0.67% |
| 2024-05-28 | 22.68 | 22.68 | 22.30 | 22.43 | 21.54 | qfq | 894,800 | 20,105,997 | -1.15% |
| 2024-05-27 | 23.46 | 23.46 | 22.21 | 22.69 | 21.79 | qfq | 1,380,924 | 31,119,238 | 1.11% |
| 2024-05-24 | 22.74 | 22.83 | 22.32 | 22.44 | 21.55 | qfq | 1,040,124 | 23,421,975 | -0.71% |
| 2024-05-23 | 22.96 | 23.19 | 22.51 | 22.60 | 21.70 | qfq | 1,410,374 | 32,136,942 | -2.46% |
| 2024-05-22 | 23.88 | 23.89 | 22.98 | 23.17 | 22.25 | qfq | 1,553,900 | 36,203,430 | -2.11% |
| 2024-05-21 | 23.70 | 23.89 | 23.45 | 23.67 | 22.73 | qfq | 955,300 | 22,585,698 | 0.34% |
| 2024-05-20 | 23.34 | 23.72 | 23.23 | 23.59 | 22.65 | qfq | 1,257,100 | 29,574,597 | 1.03% |
| 2024-05-17 | 23.67 | 23.72 | 23.12 | 23.35 | 22.42 | qfq | 1,411,200 | 33,007,415 | -1.44% |
| 2024-05-16 | 24.40 | 24.43 | 23.58 | 23.69 | 22.75 | qfq | 1,447,745 | 34,379,120 | -1.29% |
| 2024-05-15 | 24.18 | 24.29 | 23.90 | 24.00 | 23.05 | qfq | 1,043,224 | 25,081,612 | -1.19% |
| 2024-05-14 | 24.50 | 24.72 | 24.25 | 24.29 | 23.32 | qfq | 1,155,525 | 28,257,067 | -0.53% |
| 2024-05-13 | 24.63 | 24.99 | 24.32 | 24.42 | 23.45 | qfq | 2,357,900 | 57,988,537 | -1.61% |
| 2024-05-10 | 25.25 | 25.40 | 24.70 | 24.82 | 23.83 | qfq | 2,028,300 | 50,680,969 | -2.09% |
| 2024-05-09 | 25.30 | 25.69 | 25.08 | 25.35 | 24.34 | qfq | 1,963,800 | 49,870,513 | 0.84% |
| 2024-05-08 | 24.60 | 25.36 | 24.60 | 25.14 | 24.14 | qfq | 2,066,600 | 51,760,486 | 0.24% |
| 2024-05-07 | 25.08 | 25.19 | 24.80 | 25.08 | 24.08 | qfq | 2,818,300 | 70,573,510 | 0.76% |
| 2024-05-06 | 24.67 | 25.12 | 24.33 | 24.89 | 23.90 | qfq | 3,010,000 | 74,603,230 | 1.97% |
| 2024-04-30 | 24.59 | 24.73 | 24.31 | 24.41 | 23.44 | qfq | 2,458,100 | 60,239,886 | -1.41% |
| 2024-04-29 | 24.94 | 25.16 | 24.17 | 24.76 | 23.77 | qfq | 4,488,000 | 110,146,560 | 0.49% |
| 2024-04-26 | 24.62 | 24.98 | 24.13 | 24.64 | 23.66 | qfq | 2,236,700 | 55,001,779 | 0.08% |
| 2024-04-25 | 23.38 | 24.80 | 23.37 | 24.62 | 23.64 | qfq | 2,907,700 | 70,670,147 | 4.77% |
| 2024-04-24 | 23.78 | 23.78 | 23.19 | 23.50 | 22.56 | qfq | 1,976,800 | 46,220,007 | -0.21% |
| 2024-04-23 | 23.09 | 23.65 | 22.73 | 23.55 | 22.61 | qfq | 2,160,018 | 50,328,966 | 2.97% |
| 2024-04-22 | 22.95 | 23.28 | 22.50 | 22.87 | 21.96 | qfq | 2,220,400 | 51,024,974 | 0.53% |
| 2024-04-19 | 22.26 | 23.10 | 22.24 | 22.75 | 21.84 | qfq | 1,443,950 | 32,724,857 | 0.49% |
| 2024-04-18 | 21.79 | 23.19 | 21.74 | 22.64 | 21.74 | qfq | 2,161,850 | 49,033,969 | 1.98% |
| 2024-04-17 | 21.92 | 22.20 | 21.47 | 22.20 | 21.32 | qfq | 1,309,918 | 28,581,532 | 3.06% |
| 2024-04-16 | 21.92 | 21.95 | 21.20 | 21.54 | 20.68 | qfq | 1,578,726 | 34,090,380 | -1.33% |
| 2024-04-15 | 22.00 | 22.47 | 21.48 | 21.83 | 20.96 | qfq | 1,288,500 | 28,230,161 | -1.62% |
| 2024-04-12 | 22.55 | 22.65 | 22.11 | 22.19 | 21.31 | qfq | 915,200 | 20,384,958 | -1.20% |
| 2024-04-11 | 22.48 | 22.98 | 22.31 | 22.46 | 21.57 | qfq | 1,118,300 | 25,278,714 | -1.14% |
| 2024-04-10 | 22.55 | 23.49 | 22.48 | 22.72 | 21.82 | qfq | 2,077,000 | 47,901,859 | 0.53% |
| 2024-04-09 | 21.83 | 22.70 | 21.57 | 22.60 | 21.70 | qfq | 1,678,300 | 37,362,595 | 4.44% |
| 2024-04-08 | 21.92 | 22.17 | 21.61 | 21.64 | 20.78 | qfq | 1,277,000 | 27,893,723 | -1.81% |
| 2024-04-03 | 21.95 | 22.16 | 21.75 | 22.04 | 21.16 | qfq | 839,200 | 18,462,096 | 0.18% |
| 2024-04-02 | 22.27 | 22.35 | 21.88 | 22.00 | 21.12 | qfq | 905,400 | 19,949,228 | -1.08% |
| 2024-04-01 | 22.00 | 22.30 | 21.95 | 22.24 | 21.36 | qfq | 1,129,100 | 25,042,544 | 0.91% |
| 2024-03-29 | 22.12 | 22.39 | 21.70 | 22.04 | 21.16 | qfq | 1,549,324 | 33,946,229 | -2.04% |
| 2024-03-28 | 21.56 | 22.74 | 21.56 | 22.50 | 21.60 | qfq | 1,454,300 | 32,108,609 | 2.74% |
| 2024-03-27 | 21.99 | 22.27 | 21.85 | 21.90 | 21.03 | qfq | 762,200 | 16,830,908 | -0.99% |
| 2024-03-26 | 21.88 | 22.26 | 21.78 | 22.12 | 21.24 | qfq | 1,214,800 | 26,767,980 | 1.42% |
| 2024-03-25 | 22.20 | 22.50 | 21.78 | 21.81 | 20.94 | qfq | 1,014,900 | 22,453,607 | -1.76% |
| 2024-03-22 | 22.67 | 22.75 | 21.99 | 22.20 | 21.32 | qfq | 987,400 | 21,991,246 | -2.33% |
| 2024-03-21 | 22.84 | 23.00 | 22.41 | 22.73 | 21.83 | qfq | 901,700 | 20,451,968 | -0.09% |
| 2024-03-20 | 22.92 | 22.97 | 22.60 | 22.75 | 21.84 | qfq | 889,792 | 20,228,640 | -0.70% |
| 2024-03-19 | 22.97 | 23.40 | 22.84 | 22.91 | 22.00 | qfq | 1,470,682 | 33,980,480 | -0.87% |
| 2024-03-18 | 22.54 | 23.17 | 22.27 | 23.11 | 22.19 | qfq | 1,469,524 | 33,562,876 | 2.57% |
| 2024-03-15 | 22.01 | 22.77 | 22.01 | 22.53 | 21.63 | qfq | 1,076,500 | 24,190,552 | 0.63% |
| 2024-03-14 | 22.58 | 22.89 | 22.18 | 22.39 | 21.50 | qfq | 1,785,491 | 40,311,621 | 0.13% |
| 2024-03-13 | 22.18 | 22.46 | 21.89 | 22.36 | 21.47 | qfq | 1,161,700 | 25,772,956 | 0.27% |
| 2024-03-12 | 22.44 | 22.50 | 21.98 | 22.30 | 21.41 | qfq | 1,610,300 | 35,759,148 | 0.00% |
| 2024-03-11 | 22.50 | 22.62 | 21.91 | 22.30 | 21.41 | qfq | 1,408,200 | 31,238,462 | 0.09% |
| 2024-03-08 | 22.11 | 22.44 | 21.58 | 22.28 | 21.39 | qfq | 1,807,558 | 40,111,471 | 1.83% |
| 2024-03-07 | 22.55 | 22.55 | 21.82 | 21.88 | 21.01 | qfq | 869,573 | 19,178,903 | -1.40% |
| 2024-03-06 | 22.54 | 22.85 | 21.80 | 22.19 | 21.31 | qfq | 1,535,800 | 34,107,722 | -1.55% |
| 2024-03-05 | 23.28 | 23.35 | 22.35 | 22.54 | 21.64 | qfq | 1,960,000 | 44,654,880 | -4.21% |
| 2024-03-04 | 22.45 | 23.60 | 22.44 | 23.53 | 22.59 | qfq | 1,917,700 | 44,096,698 | 3.93% |
| 2024-03-01 | 22.60 | 22.70 | 22.18 | 22.64 | 21.74 | qfq | 1,272,400 | 28,591,886 | 0.89% |
| 2024-02-29 | 21.70 | 22.66 | 21.29 | 22.44 | 21.55 | qfq | 1,881,504 | 41,780,609 | 3.31% |
| 2024-02-28 | 22.79 | 23.24 | 21.66 | 21.72 | 20.86 | qfq | 1,874,004 | 42,101,030 | -4.02% |
| 2024-02-27 | 22.35 | 22.66 | 22.16 | 22.63 | 21.73 | qfq | 1,386,600 | 31,185,251 | 1.03% |
| 2024-02-26 | 22.50 | 22.85 | 22.20 | 22.40 | 21.51 | qfq | 1,736,300 | 39,161,301 | -0.80% |
| 2024-02-23 | 21.98 | 22.61 | 21.61 | 22.58 | 21.68 | qfq | 1,737,389 | 38,640,146 | 2.73% |
| 2024-02-22 | 21.77 | 22.10 | 21.37 | 21.98 | 21.11 | qfq | 1,642,489 | 35,952,244 | 0.23% |
| 2024-02-21 | 22.03 | 22.50 | 21.66 | 21.93 | 21.06 | qfq | 3,021,150 | 66,467,513 | -3.39% |
| 2024-02-20 | 21.36 | 22.85 | 20.77 | 22.70 | 21.80 | qfq | 3,132,504 | 69,884,799 | 4.08% |
| 2024-02-19 | 22.88 | 22.88 | 21.50 | 21.81 | 20.94 | qfq | 3,864,400 | 86,050,799 | 3.41% |
| 2024-02-08 | 19.40 | 21.09 | 18.17 | 21.09 | 20.25 | qfq | 3,931,700 | 77,874,904 | 10.02% |
| 2024-02-07 | 19.62 | 20.07 | 18.84 | 19.17 | 18.41 | qfq | 2,762,542 | 53,478,623 | -0.26% |
| 2024-02-06 | 17.90 | 19.73 | 17.33 | 19.22 | 18.46 | qfq | 2,740,539 | 50,727,306 | 4.46% |
| 2024-02-05 | 19.45 | 19.98 | 17.51 | 18.40 | 17.67 | qfq | 3,206,000 | 58,477,778 | -5.40% |
| 2024-02-02 | 20.80 | 21.03 | 18.82 | 19.45 | 18.68 | qfq | 2,221,700 | 44,174,081 | -6.80% |
| 2024-02-01 | 20.94 | 21.37 | 20.30 | 20.87 | 20.04 | qfq | 1,623,900 | 33,867,964 | -1.00% |
| 2024-01-31 | 21.86 | 22.18 | 20.94 | 21.08 | 20.24 | qfq | 1,473,600 | 31,650,543 | -4.44% |
| 2024-01-30 | 22.50 | 22.77 | 21.82 | 22.06 | 21.18 | qfq | 1,339,500 | 29,861,712 | -1.12% |
| 2024-01-29 | 23.74 | 23.95 | 22.28 | 22.31 | 21.42 | qfq | 1,597,600 | 36,410,044 | -4.45% |
| 2024-01-26 | 23.53 | 24.05 | 23.30 | 23.35 | 22.42 | qfq | 1,357,900 | 32,189,841 | -0.76% |
| 2024-01-25 | 22.69 | 23.60 | 22.11 | 23.53 | 22.59 | qfq | 1,280,300 | 29,563,642 | 4.90% |
| 2024-01-24 | 22.87 | 23.26 | 21.89 | 22.43 | 21.54 | qfq | 1,365,700 | 30,600,137 | -1.92% |
| 2024-01-23 | 22.32 | 23.14 | 22.01 | 22.87 | 21.96 | qfq | 1,352,400 | 30,500,161 | 2.28% |
| 2024-01-22 | 23.99 | 23.99 | 22.16 | 22.36 | 21.47 | qfq | 1,281,300 | 29,432,886 | -5.25% |
| 2024-01-19 | 23.82 | 24.21 | 23.50 | 23.60 | 22.66 | qfq | 1,224,300 | 29,083,096 | -0.84% |
| 2024-01-18 | 24.00 | 24.11 | 23.16 | 23.80 | 22.85 | qfq | 1,736,794 | 40,929,827 | -2.74% |
| 2024-01-17 | 24.88 | 25.04 | 24.45 | 24.47 | 23.50 | qfq | 739,700 | 18,341,192 | -1.96% |
| 2024-01-16 | 24.90 | 25.18 | 24.71 | 24.96 | 23.97 | qfq | 903,000 | 22,524,364 | 0.00% |
| 2024-01-15 | 24.96 | 25.27 | 24.66 | 24.96 | 23.97 | qfq | 1,200,831 | 30,071,390 | 0.73% |
| 2024-01-12 | 25.00 | 25.20 | 24.68 | 24.78 | 23.79 | qfq | 788,400 | 19,629,343 | -1.35% |
| 2024-01-11 | 24.68 | 25.28 | 24.68 | 25.12 | 24.12 | qfq | 840,000 | 21,047,909 | 1.41% |
| 2024-01-10 | 25.09 | 25.22 | 24.73 | 24.77 | 23.78 | qfq | 1,002,000 | 25,001,788 | -2.06% |
| 2024-01-09 | 25.20 | 25.45 | 24.60 | 25.29 | 24.28 | qfq | 1,880,100 | 46,993,672 | 0.64% |
| 2024-01-08 | 25.42 | 25.68 | 25.10 | 25.13 | 24.13 | qfq | 1,204,800 | 30,617,336 | -1.10% |
| 2024-01-05 | 25.65 | 25.79 | 25.39 | 25.41 | 24.40 | qfq | 1,091,400 | 27,909,230 | -1.09% |
| 2024-01-04 | 25.58 | 25.87 | 25.31 | 25.69 | 24.67 | qfq | 1,122,200 | 28,732,589 | 0.16% |
| 2024-01-03 | 26.12 | 26.50 | 25.51 | 25.65 | 24.63 | qfq | 1,404,200 | 36,341,305 | -1.61% |
| 2024-01-02 | 25.82 | 26.24 | 25.54 | 26.07 | 25.03 | qfq | 1,402,800 | 36,422,738 | 0.97% |
| 2023-12-29 | 25.28 | 25.90 | 25.21 | 25.82 | 24.79 | qfq | 1,025,500 | 26,340,229 | 2.06% |
| 2023-12-28 | 25.24 | 25.45 | 25.01 | 25.30 | 24.29 | qfq | 1,124,500 | 28,336,988 | 0.08% |
| 2023-12-27 | 24.93 | 25.31 | 24.82 | 25.28 | 24.27 | qfq | 672,100 | 16,852,867 | 1.32% |
| 2023-12-26 | 25.27 | 25.39 | 24.80 | 24.95 | 23.96 | qfq | 548,600 | 13,774,521 | -0.32% |
| 2023-12-25 | 25.07 | 25.18 | 24.69 | 25.03 | 24.03 | qfq | 706,900 | 17,651,798 | 0.20% |
| 2023-12-22 | 25.34 | 25.34 | 24.75 | 24.98 | 23.99 | qfq | 950,010 | 23,832,032 | -1.38% |
| 2023-12-21 | 25.14 | 25.43 | 25.07 | 25.33 | 24.32 | qfq | 869,900 | 21,947,939 | -0.28% |
| 2023-12-20 | 25.55 | 25.75 | 25.11 | 25.40 | 24.39 | qfq | 818,031 | 20,856,730 | -0.04% |
| 2023-12-19 | 25.21 | 25.58 | 25.20 | 25.41 | 24.40 | qfq | 948,200 | 24,084,838 | 0.71% |
| 2023-12-18 | 25.38 | 25.47 | 24.95 | 25.23 | 24.23 | qfq | 1,343,117 | 33,760,202 | -0.75% |
| 2023-12-15 | 25.90 | 25.99 | 25.27 | 25.42 | 24.41 | qfq | 973,900 | 24,894,728 | -1.93% |
| 2023-12-14 | 26.17 | 26.24 | 25.81 | 25.92 | 24.89 | qfq | 1,171,500 | 30,452,041 | -0.96% |
| 2023-12-13 | 25.99 | 26.29 | 25.75 | 26.17 | 25.13 | qfq | 1,757,100 | 45,849,458 | 0.77% |
| 2023-12-12 | 25.88 | 26.02 | 25.68 | 25.97 | 24.94 | qfq | 1,416,600 | 36,664,600 | 0.74% |
| 2023-12-11 | 25.03 | 25.84 | 24.83 | 25.78 | 24.75 | qfq | 2,543,594 | 64,807,378 | 3.33% |
| 2023-12-08 | 25.26 | 25.44 | 24.80 | 24.95 | 23.96 | qfq | 2,078,410 | 52,088,953 | -1.66% |
| 2023-12-07 | 25.90 | 25.90 | 25.33 | 25.37 | 24.36 | qfq | 916,400 | 23,439,278 | -1.28% |
| 2023-12-06 | 26.00 | 26.00 | 25.30 | 25.70 | 24.68 | qfq | 1,273,600 | 32,632,922 | 0.12% |
| 2023-12-05 | 25.83 | 26.10 | 25.43 | 25.67 | 24.65 | qfq | 1,253,896 | 32,195,283 | -0.50% |
| 2023-12-04 | 25.86 | 26.10 | 25.16 | 25.80 | 24.77 | qfq | 1,789,000 | 46,091,871 | 0.12% |
| 2023-12-01 | 25.57 | 25.98 | 25.51 | 25.77 | 24.74 | qfq | 1,521,100 | 39,228,773 | 0.82% |
| 2023-11-30 | 25.50 | 25.70 | 25.26 | 25.56 | 24.54 | qfq | 1,182,300 | 30,121,517 | -0.16% |
| 2023-11-29 | 25.48 | 26.00 | 25.36 | 25.60 | 24.58 | qfq | 1,418,100 | 36,475,344 | 0.39% |
| 2023-11-28 | 25.25 | 25.62 | 24.90 | 25.50 | 24.49 | qfq | 1,251,770 | 31,732,139 | 1.27% |
| 2023-11-27 | 25.18 | 25.50 | 24.88 | 25.18 | 24.18 | qfq | 1,414,500 | 35,543,264 | -0.20% |
| 2023-11-24 | 25.71 | 25.75 | 25.05 | 25.23 | 24.23 | qfq | 1,518,900 | 38,503,890 | -0.79% |
| 2023-11-23 | 25.45 | 25.90 | 25.22 | 25.43 | 24.42 | qfq | 1,312,100 | 33,378,637 | -0.55% |
| 2023-11-22 | 25.55 | 26.05 | 25.45 | 25.57 | 24.55 | qfq | 1,518,100 | 39,018,411 | -1.46% |
| 2023-11-21 | 25.55 | 26.10 | 25.19 | 25.95 | 24.92 | qfq | 2,341,000 | 60,492,387 | 1.84% |
| 2023-11-20 | 25.24 | 25.65 | 25.13 | 25.48 | 24.47 | qfq | 1,970,000 | 50,115,443 | 1.31% |
| 2023-11-17 | 24.98 | 25.60 | 24.89 | 25.15 | 24.15 | qfq | 1,347,289 | 34,035,705 | 0.80% |
| 2023-11-16 | 24.88 | 25.30 | 24.83 | 24.95 | 23.96 | qfq | 1,664,118 | 41,623,088 | -0.40% |
| 2023-11-15 | 24.95 | 25.21 | 24.73 | 25.05 | 24.05 | qfq | 1,691,684 | 42,214,584 | 1.25% |
| 2023-11-14 | 24.74 | 24.92 | 24.59 | 24.74 | 23.76 | qfq | 1,762,600 | 43,538,169 | -0.28% |
| 2023-11-13 | 25.24 | 25.43 | 24.62 | 24.81 | 23.82 | qfq | 2,551,100 | 63,459,405 | -2.01% |
| 2023-11-10 | 25.24 | 25.67 | 24.81 | 25.32 | 24.31 | qfq | 2,398,400 | 60,666,687 | -0.39% |
| 2023-11-09 | 26.00 | 26.63 | 25.37 | 25.42 | 24.41 | qfq | 4,168,400 | 107,957,041 | -0.31% |
| 2023-11-08 | 25.23 | 26.14 | 25.08 | 25.50 | 24.49 | qfq | 3,746,600 | 96,168,951 | 1.67% |
| 2023-11-07 | 25.18 | 25.49 | 24.79 | 25.08 | 24.08 | qfq | 3,076,100 | 77,471,066 | -0.52% |
| 2023-11-06 | 24.98 | 25.43 | 24.80 | 25.21 | 24.21 | qfq | 3,345,300 | 84,159,508 | 0.44% |
| 2023-11-03 | 25.00 | 25.49 | 24.72 | 25.10 | 24.10 | qfq | 4,662,679 | 117,001,862 | -0.95% |
| 2023-11-02 | 25.16 | 25.66 | 24.71 | 25.34 | 24.33 | qfq | 6,044,800 | 152,245,000 | 2.38% |
| 2023-11-01 | 25.51 | 26.00 | 24.55 | 24.75 | 23.77 | qfq | 10,814,800 | 272,275,999 | -5.89% |
| 2023-10-31 | 25.40 | 26.30 | 25.03 | 26.30 | 25.25 | qfq | 8,930,810 | 232,840,167 | 10.00% |
| 2023-10-30 | 23.57 | 24.39 | 23.46 | 23.91 | 22.96 | qfq | 3,045,500 | 73,021,956 | 1.53% |
| 2023-10-27 | 22.00 | 23.65 | 21.85 | 23.55 | 22.61 | qfq | 2,896,200 | 66,915,812 | 7.14% |
| 2023-10-26 | 21.80 | 22.33 | 21.51 | 21.98 | 21.11 | qfq | 1,330,311 | 29,178,782 | -0.23% |
| 2023-10-25 | 22.00 | 22.22 | 21.50 | 22.03 | 21.15 | qfq | 1,581,900 | 34,474,238 | 0.59% |
| 2023-10-24 | 21.40 | 22.06 | 21.20 | 21.90 | 21.03 | qfq | 1,572,200 | 34,105,545 | 2.48% |
| 2023-10-23 | 22.30 | 22.30 | 21.15 | 21.37 | 20.52 | qfq | 2,223,500 | 47,987,402 | -3.52% |
| 2023-10-20 | 22.30 | 22.74 | 22.10 | 22.15 | 21.27 | qfq | 1,964,500 | 43,843,235 | -1.25% |
| 2023-10-19 | 22.82 | 23.09 | 22.35 | 22.43 | 21.54 | qfq | 1,985,700 | 44,795,244 | -2.31% |
| 2023-10-18 | 23.84 | 23.84 | 22.75 | 22.96 | 22.05 | qfq | 2,863,100 | 66,134,158 | -3.69% |
| 2023-10-17 | 24.28 | 24.50 | 23.40 | 23.84 | 22.89 | qfq | 4,389,700 | 105,049,151 | -3.13% |
| 2023-10-16 | 25.41 | 26.38 | 24.36 | 24.61 | 23.63 | qfq | 8,334,696 | 210,202,624 | -3.72% |
| 2023-10-13 | 23.41 | 25.80 | 23.41 | 25.56 | 24.54 | qfq | 8,851,400 | 221,892,411 | 6.90% |
| 2023-10-12 | 22.86 | 24.44 | 22.86 | 23.91 | 22.96 | qfq | 6,483,000 | 154,605,855 | 5.42% |
| 2023-10-11 | 21.78 | 23.09 | 21.78 | 22.68 | 21.78 | qfq | 3,933,600 | 88,351,909 | 4.52% |
| 2023-10-10 | 22.20 | 22.45 | 21.65 | 21.70 | 20.84 | qfq | 1,723,000 | 37,711,457 | -2.43% |
| 2023-10-09 | 22.27 | 22.55 | 21.69 | 22.24 | 21.36 | qfq | 1,948,000 | 43,077,291 | 0.00% |
| 2023-09-28 | 22.69 | 22.69 | 22.20 | 22.24 | 21.36 | qfq | 2,338,000 | 52,372,931 | -2.58% |
| 2023-09-27 | 21.70 | 23.16 | 21.50 | 22.83 | 21.92 | qfq | 3,440,500 | 77,442,446 | 4.68% |
| 2023-09-26 | 22.04 | 22.69 | 21.80 | 21.81 | 20.94 | qfq | 1,810,200 | 39,966,115 | -2.11% |
| 2023-09-25 | 21.16 | 22.58 | 21.15 | 22.28 | 21.39 | qfq | 3,024,400 | 66,704,145 | 4.60% |
| 2023-09-22 | 20.91 | 21.34 | 20.57 | 21.30 | 20.45 | qfq | 2,426,994 | 50,918,950 | 1.28% |
| 2023-09-21 | 21.40 | 21.54 | 20.70 | 21.03 | 20.19 | qfq | 3,562,600 | 75,121,838 | -3.62% |
| 2023-09-20 | 21.80 | 23.05 | 21.35 | 21.82 | 20.95 | qfq | 7,153,894 | 155,717,092 | -4.38% |
| 2023-09-19 | 22.02 | 24.10 | 22.02 | 22.82 | 21.91 | qfq | 7,493,230 | 176,369,913 | 4.15% |
| 2023-09-18 | 21.83 | 22.03 | 21.64 | 21.91 | 21.04 | qfq | 665,900 | 14,568,407 | 0.87% |
| 2023-09-15 | 21.20 | 22.01 | 21.10 | 21.72 | 20.86 | qfq | 1,119,600 | 24,193,707 | 2.36% |
| 2023-09-14 | 21.31 | 21.72 | 21.12 | 21.22 | 20.38 | qfq | 628,700 | 13,419,884 | -1.49% |
| 2023-09-13 | 21.96 | 21.99 | 21.22 | 21.54 | 20.68 | qfq | 1,106,000 | 23,788,991 | -2.53% |
| 2023-09-12 | 21.68 | 22.38 | 21.58 | 22.10 | 21.22 | qfq | 916,600 | 20,250,408 | 1.38% |
| 2023-09-11 | 21.27 | 21.96 | 21.27 | 21.80 | 20.93 | qfq | 782,600 | 17,021,168 | 2.06% |
| 2023-09-08 | 21.30 | 21.71 | 21.18 | 21.36 | 20.51 | qfq | 301,700 | 6,447,148 | -0.28% |
| 2023-09-07 | 21.68 | 21.72 | 21.41 | 21.42 | 20.57 | qfq | 553,500 | 11,921,216 | -0.97% |
| 2023-09-06 | 21.87 | 22.05 | 21.50 | 21.63 | 20.77 | qfq | 1,000,800 | 21,732,005 | -1.55% |
| 2023-09-05 | 21.80 | 22.45 | 21.80 | 21.97 | 21.10 | qfq | 1,061,100 | 23,420,618 | 0.78% |
| 2023-09-04 | 21.61 | 21.90 | 21.49 | 21.80 | 20.93 | qfq | 538,300 | 11,687,187 | 0.88% |
| 2023-09-01 | 21.76 | 21.95 | 21.40 | 21.61 | 20.75 | qfq | 643,396 | 13,857,543 | -0.55% |
| 2023-08-31 | 21.48 | 21.82 | 21.30 | 21.73 | 20.87 | qfq | 1,260,100 | 27,258,819 | 0.98% |
| 2023-08-30 | 21.07 | 21.73 | 20.97 | 21.52 | 20.66 | qfq | 1,271,202 | 27,275,343 | 2.38% |
| 2023-08-29 | 19.90 | 21.05 | 19.90 | 21.02 | 20.18 | qfq | 1,243,194 | 25,719,782 | 5.58% |
| 2023-08-28 | 21.03 | 21.15 | 19.69 | 19.91 | 19.12 | qfq | 1,062,894 | 21,519,808 | -1.58% |
| 2023-08-25 | 20.37 | 20.69 | 20.11 | 20.23 | 19.43 | qfq | 763,144 | 15,558,963 | -1.27% |
| 2023-08-24 | 20.17 | 20.65 | 19.90 | 20.49 | 19.67 | qfq | 899,585 | 18,268,889 | 1.59% |
| 2023-08-23 | 20.72 | 20.78 | 20.16 | 20.17 | 19.37 | qfq | 475,100 | 9,698,570 | -2.23% |
| 2023-08-22 | 20.52 | 20.65 | 20.11 | 20.63 | 19.81 | qfq | 898,600 | 18,299,545 | 1.13% |
| 2023-08-21 | 20.57 | 20.90 | 20.40 | 20.40 | 19.59 | qfq | 750,600 | 15,457,256 | -1.40% |
| 2023-08-18 | 20.98 | 21.25 | 20.55 | 20.69 | 19.87 | qfq | 1,057,044 | 21,932,875 | -2.41% |
| 2023-08-17 | 21.28 | 21.65 | 21.00 | 21.20 | 20.36 | qfq | 1,276,900 | 27,060,224 | -1.21% |
| 2023-08-16 | 21.80 | 22.67 | 21.45 | 21.46 | 20.61 | qfq | 1,405,344 | 30,977,563 | -2.59% |
| 2023-08-15 | 21.80 | 22.08 | 21.25 | 22.03 | 21.15 | qfq | 1,669,692 | 36,309,821 | -0.09% |
| 2023-08-14 | 21.98 | 22.48 | 21.50 | 22.05 | 21.17 | qfq | 2,757,900 | 60,481,755 | -3.46% |
| 2023-08-11 | 22.18 | 24.16 | 22.05 | 22.84 | 21.93 | qfq | 3,605,500 | 83,494,723 | 3.63% |
| 2023-08-10 | 22.15 | 22.90 | 21.82 | 22.04 | 21.16 | qfq | 2,305,750 | 51,078,896 | -4.01% |
| 2023-08-09 | 22.39 | 23.53 | 21.50 | 22.96 | 22.05 | qfq | 3,435,906 | 77,533,717 | 7.04% |
| 2023-08-08 | 21.20 | 21.65 | 21.10 | 21.45 | 20.60 | qfq | 677,200 | 14,492,347 | 1.08% |
| 2023-08-07 | 21.70 | 21.70 | 20.95 | 21.22 | 20.38 | qfq | 1,324,700 | 27,995,725 | -2.21% |
| 2023-08-04 | 22.00 | 22.48 | 21.55 | 21.70 | 20.84 | qfq | 1,140,438 | 24,824,310 | -2.25% |
| 2023-08-03 | 22.68 | 23.19 | 22.15 | 22.20 | 21.32 | qfq | 1,210,900 | 27,319,808 | -2.84% |
| 2023-08-02 | 23.37 | 23.37 | 22.15 | 22.85 | 21.94 | qfq | 1,574,600 | 35,477,197 | -1.76% |
| 2023-08-01 | 23.24 | 23.40 | 23.05 | 23.26 | 22.33 | qfq | 323,900 | 7,542,743 | 0.09% |
| 2023-07-31 | 23.50 | 23.64 | 23.02 | 23.24 | 22.32 | qfq | 612,600 | 14,274,271 | -1.53% |
| 2023-07-28 | 23.31 | 23.70 | 23.22 | 23.60 | 22.66 | qfq | 629,300 | 14,748,548 | 0.94% |
| 2023-07-27 | 23.14 | 23.50 | 23.14 | 23.38 | 22.45 | qfq | 249,700 | 5,822,208 | 0.56% |
| 2023-07-26 | 23.30 | 23.42 | 23.05 | 23.25 | 22.32 | qfq | 261,700 | 6,076,937 | -0.21% |
| 2023-07-25 | 23.56 | 23.81 | 23.19 | 23.30 | 22.37 | qfq | 498,500 | 11,641,993 | -1.02% |
| 2023-07-24 | 23.18 | 24.09 | 23.01 | 23.54 | 22.60 | qfq | 986,856 | 23,253,609 | 2.35% |
| 2023-07-21 | 23.00 | 23.50 | 22.90 | 23.00 | 22.08 | qfq | 443,308 | 10,278,529 | -0.78% |
| 2023-07-20 | 23.50 | 23.61 | 23.18 | 23.18 | 22.26 | qfq | 473,708 | 11,082,457 | -1.28% |
| 2023-07-19 | 23.69 | 24.15 | 23.46 | 23.48 | 22.55 | qfq | 416,196 | 9,873,094 | -1.51% |
| 2023-07-18 | 23.75 | 23.90 | 23.51 | 23.84 | 22.89 | qfq | 398,100 | 9,428,406 | -0.79% |
| 2023-07-17 | 23.77 | 24.03 | 23.26 | 24.03 | 23.07 | qfq | 457,356 | 10,848,591 | 1.09% |