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
东亚药业605177.SH
最近收盘价15.352026-07-17
最近交易日2026-07-17
成交量（股）2,879,799
成交额（元）45,612,604
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-26 | 2024-07-04 | cash_dividend | 0.32662 | — | — | — | 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 | 16.40 | 16.63 | 15.34 | 15.35 | 15.35 | qfq | 2,879,799 | 45,612,604 | -6.35% |
| 2026-07-16 | 16.36 | 16.79 | 16.06 | 16.39 | 16.39 | qfq | 2,063,200 | 33,995,177 | 0.24% |
| 2026-07-15 | 16.32 | 16.90 | 16.16 | 16.35 | 16.35 | qfq | 2,397,600 | 39,691,898 | -0.85% |
| 2026-07-14 | 16.10 | 16.54 | 15.70 | 16.49 | 16.49 | qfq | 2,374,800 | 38,435,963 | 3.71% |
| 2026-07-13 | 16.39 | 16.65 | 15.86 | 15.90 | 15.90 | qfq | 2,454,000 | 39,574,668 | -2.99% |
| 2026-07-10 | 15.90 | 16.76 | 15.54 | 16.39 | 16.39 | qfq | 2,930,900 | 47,926,026 | 2.82% |
| 2026-07-09 | 16.20 | 16.53 | 15.70 | 15.94 | 15.94 | qfq | 2,645,800 | 42,324,412 | -1.79% |
| 2026-07-08 | 16.55 | 16.66 | 16.13 | 16.23 | 16.23 | qfq | 2,055,600 | 33,619,737 | -1.70% |
| 2026-07-07 | 17.48 | 17.57 | 16.51 | 16.51 | 16.51 | qfq | 2,656,400 | 44,795,594 | -5.50% |
| 2026-07-06 | 17.93 | 18.44 | 17.44 | 17.47 | 17.47 | qfq | 2,189,900 | 39,013,911 | -2.18% |
| 2026-07-03 | 18.06 | 18.35 | 17.54 | 17.86 | 17.86 | qfq | 2,894,815 | 51,903,996 | 0.00% |
| 2026-07-02 | 17.80 | 18.58 | 17.75 | 17.86 | 17.86 | qfq | 3,679,700 | 66,961,348 | 0.17% |
| 2026-07-01 | 17.08 | 18.32 | 16.82 | 17.83 | 17.83 | qfq | 3,744,400 | 65,908,498 | 4.21% |
| 2026-06-30 | 17.18 | 17.62 | 16.60 | 17.11 | 17.11 | qfq | 3,542,109 | 61,049,038 | -0.52% |
| 2026-06-29 | 16.08 | 17.50 | 15.45 | 17.20 | 17.20 | qfq | 6,132,592 | 100,788,935 | 7.30% |
| 2026-06-26 | 16.59 | 16.78 | 16.00 | 16.03 | 16.03 | qfq | 2,744,100 | 44,633,338 | -4.41% |
| 2026-06-25 | 16.93 | 17.28 | 16.55 | 16.77 | 16.77 | qfq | 4,206,900 | 70,767,212 | -2.10% |
| 2026-06-24 | 17.83 | 18.10 | 17.07 | 17.13 | 17.13 | qfq | 4,106,100 | 71,306,902 | -3.93% |
| 2026-06-23 | 17.95 | 18.39 | 17.71 | 17.83 | 17.83 | qfq | 3,904,200 | 70,640,297 | -0.67% |
| 2026-06-22 | 17.63 | 18.09 | 17.06 | 17.95 | 17.95 | qfq | 4,674,000 | 82,203,555 | 1.82% |
| 2026-06-18 | 17.87 | 18.34 | 17.37 | 17.63 | 17.63 | qfq | 4,278,700 | 75,990,846 | -1.34% |
| 2026-06-17 | 18.64 | 18.64 | 17.73 | 17.87 | 17.87 | qfq | 6,162,260 | 111,762,579 | -4.64% |
| 2026-06-16 | 20.12 | 20.12 | 18.69 | 18.74 | 18.74 | qfq | 6,581,234 | 125,060,346 | -6.72% |
| 2026-06-15 | 20.82 | 22.36 | 19.21 | 20.09 | 20.09 | qfq | 8,660,000 | 177,235,485 | -2.24% |
| 2026-06-12 | 20.90 | 21.20 | 20.20 | 20.55 | 20.55 | qfq | 4,492,600 | 92,580,993 | -0.72% |
| 2026-06-11 | 21.36 | 22.04 | 20.55 | 20.70 | 20.70 | qfq | 4,372,296 | 91,985,829 | -3.63% |
| 2026-06-10 | 22.54 | 22.98 | 21.09 | 21.48 | 21.48 | qfq | 5,485,300 | 119,677,137 | -4.45% |
| 2026-06-09 | 20.59 | 22.48 | 20.35 | 22.48 | 22.48 | qfq | 6,097,400 | 132,364,107 | 9.98% |
| 2026-06-08 | 22.00 | 22.30 | 20.44 | 20.44 | 20.44 | qfq | 5,087,328 | 107,593,152 | -10.00% |
| 2026-06-05 | 23.53 | 24.20 | 22.51 | 22.71 | 22.71 | qfq | 5,205,376 | 119,695,295 | -3.24% |
| 2026-06-04 | 22.64 | 23.85 | 22.56 | 23.47 | 23.47 | qfq | 5,852,100 | 136,648,174 | 0.38% |
| 2026-06-03 | 22.46 | 24.20 | 21.50 | 23.38 | 23.38 | qfq | 9,249,321 | 210,645,301 | 3.45% |
| 2026-06-02 | 22.99 | 23.79 | 22.33 | 22.60 | 22.60 | qfq | 9,216,235 | 212,084,500 | -0.70% |
| 2026-06-01 | 23.88 | 24.70 | 22.44 | 22.76 | 22.76 | qfq | 13,387,026 | 313,614,149 | -4.25% |
| 2026-05-29 | 22.24 | 23.77 | 21.03 | 23.77 | 23.77 | qfq | 11,283,877 | 250,914,263 | 10.00% |
| 2026-05-28 | 20.31 | 22.34 | 20.19 | 21.61 | 21.61 | qfq | 9,894,225 | 213,737,679 | 6.40% |
| 2026-05-27 | 21.07 | 21.07 | 19.50 | 20.31 | 20.31 | qfq | 4,379,000 | 87,991,680 | -4.38% |
| 2026-05-26 | 21.88 | 21.88 | 20.82 | 21.24 | 21.24 | qfq | 2,510,900 | 53,109,693 | -2.70% |
| 2026-05-25 | 22.42 | 22.69 | 21.43 | 21.83 | 21.83 | qfq | 3,345,100 | 73,200,944 | -1.62% |
| 2026-05-22 | 22.99 | 23.50 | 22.05 | 22.19 | 22.19 | qfq | 4,926,325 | 111,313,447 | -0.45% |
| 2026-05-21 | 22.41 | 23.80 | 22.21 | 22.29 | 22.29 | qfq | 5,824,750 | 133,842,245 | 0.04% |
| 2026-05-20 | 22.20 | 23.17 | 21.96 | 22.28 | 22.28 | qfq | 3,186,224 | 71,452,424 | 0.04% |
| 2026-05-19 | 22.81 | 23.08 | 22.01 | 22.27 | 22.27 | qfq | 4,055,191 | 90,853,477 | -0.40% |
| 2026-05-18 | 22.69 | 22.78 | 21.44 | 22.36 | 22.36 | qfq | 4,815,350 | 106,450,814 | -2.06% |
| 2026-05-15 | 22.41 | 22.95 | 22.04 | 22.83 | 22.83 | qfq | 5,239,700 | 118,254,646 | 1.92% |
| 2026-05-14 | 22.00 | 22.87 | 21.57 | 22.40 | 22.40 | qfq | 4,825,203 | 107,263,629 | 1.68% |
| 2026-05-13 | 21.44 | 22.18 | 21.38 | 22.03 | 22.03 | qfq | 3,625,081 | 79,089,308 | 2.47% |
| 2026-05-12 | 21.37 | 21.72 | 21.07 | 21.50 | 21.50 | qfq | 2,616,400 | 56,319,221 | 0.09% |
| 2026-05-11 | 21.09 | 21.55 | 21.02 | 21.48 | 21.48 | qfq | 3,518,062 | 74,812,762 | 1.85% |
| 2026-05-08 | 20.53 | 21.26 | 20.43 | 21.09 | 21.09 | qfq | 2,856,099 | 59,683,622 | 2.73% |
| 2026-05-07 | 20.76 | 21.22 | 20.51 | 20.53 | 20.53 | qfq | 2,867,062 | 59,679,915 | -0.63% |
| 2026-05-06 | 20.72 | 21.29 | 20.50 | 20.66 | 20.66 | qfq | 3,943,780 | 82,200,573 | -1.24% |
| 2026-04-30 | 21.05 | 21.34 | 20.70 | 20.92 | 20.92 | qfq | 2,888,280 | 60,583,996 | -0.81% |
| 2026-04-29 | 21.09 | 21.38 | 21.03 | 21.09 | 21.09 | qfq | 2,200,600 | 46,627,441 | 0.00% |
| 2026-04-28 | 21.15 | 21.57 | 21.00 | 21.09 | 21.09 | qfq | 1,966,300 | 41,729,698 | -1.08% |
| 2026-04-27 | 21.00 | 21.58 | 20.43 | 21.32 | 21.32 | qfq | 3,151,400 | 66,365,874 | 3.50% |
| 2026-04-24 | 20.30 | 20.75 | 19.81 | 20.60 | 20.60 | qfq | 2,383,934 | 48,355,994 | 0.98% |
| 2026-04-23 | 20.54 | 20.75 | 20.21 | 20.40 | 20.40 | qfq | 2,402,800 | 49,033,841 | -0.68% |
| 2026-04-22 | 20.45 | 20.75 | 20.31 | 20.54 | 20.54 | qfq | 1,369,333 | 28,117,710 | 0.49% |
| 2026-04-21 | 20.66 | 20.86 | 20.28 | 20.44 | 20.44 | qfq | 1,813,899 | 37,271,655 | -1.97% |
| 2026-04-20 | 20.23 | 21.06 | 20.00 | 20.85 | 20.85 | qfq | 2,381,000 | 48,857,782 | 3.22% |
| 2026-04-17 | 20.68 | 20.74 | 20.09 | 20.20 | 20.20 | qfq | 1,457,600 | 29,626,663 | -2.27% |
| 2026-04-16 | 20.00 | 20.75 | 19.87 | 20.67 | 20.67 | qfq | 1,730,600 | 35,295,713 | 2.89% |
| 2026-04-15 | 20.01 | 20.27 | 19.81 | 20.09 | 20.09 | qfq | 1,780,500 | 35,689,631 | 0.90% |
| 2026-04-14 | 20.20 | 20.20 | 19.64 | 19.91 | 19.91 | qfq | 1,656,992 | 32,944,277 | -0.45% |
| 2026-04-13 | 20.19 | 20.19 | 19.79 | 20.00 | 20.00 | qfq | 1,658,036 | 33,061,884 | -0.99% |
| 2026-04-10 | 20.20 | 20.58 | 20.14 | 20.20 | 20.20 | qfq | 2,116,200 | 43,094,864 | 0.25% |
| 2026-04-09 | 21.15 | 21.19 | 20.08 | 20.15 | 20.15 | qfq | 2,219,300 | 45,396,635 | -4.46% |
| 2026-04-08 | 21.50 | 21.50 | 20.71 | 21.09 | 21.09 | qfq | 2,118,665 | 44,438,045 | 2.03% |
| 2026-04-07 | 19.93 | 21.02 | 19.93 | 20.67 | 20.67 | qfq | 2,252,900 | 46,549,722 | 1.32% |
| 2026-04-03 | 20.92 | 21.08 | 20.27 | 20.40 | 20.40 | qfq | 1,886,235 | 38,762,653 | -3.27% |
| 2026-04-02 | 21.20 | 21.56 | 20.83 | 21.09 | 21.09 | qfq | 1,892,131 | 40,102,924 | -2.32% |
| 2026-04-01 | 21.06 | 21.59 | 20.92 | 21.59 | 21.59 | qfq | 1,554,200 | 32,924,275 | 3.55% |
| 2026-03-31 | 21.32 | 21.61 | 20.70 | 20.85 | 20.85 | qfq | 1,528,600 | 32,329,392 | -2.57% |
| 2026-03-30 | 21.39 | 21.62 | 20.88 | 21.40 | 21.40 | qfq | 2,264,500 | 48,271,551 | 1.18% |
| 2026-03-27 | 20.19 | 21.28 | 20.19 | 21.15 | 21.15 | qfq | 1,601,700 | 33,543,835 | 2.57% |
| 2026-03-26 | 20.90 | 21.09 | 20.41 | 20.62 | 20.62 | qfq | 1,657,043 | 34,440,322 | -0.34% |
| 2026-03-25 | 20.41 | 20.92 | 20.35 | 20.69 | 20.69 | qfq | 2,040,543 | 42,197,617 | 2.32% |
| 2026-03-24 | 19.45 | 20.24 | 19.19 | 20.22 | 20.22 | qfq | 2,514,157 | 49,448,146 | 5.48% |
| 2026-03-23 | 20.15 | 20.15 | 18.85 | 19.17 | 19.17 | qfq | 3,670,876 | 71,327,519 | -6.08% |
| 2026-03-20 | 21.50 | 21.57 | 20.31 | 20.41 | 20.41 | qfq | 2,572,000 | 53,689,240 | -3.68% |
| 2026-03-19 | 22.54 | 22.60 | 21.08 | 21.19 | 21.19 | qfq | 3,652,800 | 79,076,667 | -6.73% |
| 2026-03-18 | 22.00 | 22.77 | 21.61 | 22.72 | 22.72 | qfq | 2,280,400 | 50,765,475 | 3.32% |
| 2026-03-17 | 22.52 | 22.74 | 21.81 | 21.99 | 21.99 | qfq | 2,138,900 | 47,558,141 | -2.35% |
| 2026-03-16 | 22.50 | 22.74 | 22.36 | 22.52 | 22.52 | qfq | 2,008,333 | 45,308,891 | -0.35% |
| 2026-03-13 | 22.41 | 23.28 | 22.31 | 22.60 | 22.60 | qfq | 2,065,700 | 47,235,158 | 0.67% |
| 2026-03-12 | 22.32 | 22.93 | 22.28 | 22.45 | 22.45 | qfq | 1,864,900 | 42,062,467 | 0.09% |
| 2026-03-11 | 22.69 | 22.86 | 22.41 | 22.43 | 22.43 | qfq | 1,669,000 | 37,640,614 | -1.36% |
| 2026-03-10 | 22.64 | 22.94 | 22.39 | 22.74 | 22.74 | qfq | 1,432,556 | 32,585,619 | 1.56% |
| 2026-03-09 | 22.64 | 23.06 | 22.31 | 22.39 | 22.39 | qfq | 2,427,700 | 54,895,274 | -2.44% |
| 2026-03-06 | 21.53 | 23.07 | 21.53 | 22.95 | 22.95 | qfq | 3,177,581 | 71,776,386 | 5.86% |
| 2026-03-05 | 21.65 | 22.00 | 21.40 | 21.68 | 21.68 | qfq | 1,760,900 | 38,197,604 | 1.40% |
| 2026-03-04 | 21.26 | 21.91 | 21.01 | 21.38 | 21.38 | qfq | 1,952,000 | 41,824,238 | -0.60% |
| 2026-03-03 | 22.34 | 22.50 | 21.44 | 21.51 | 21.51 | qfq | 2,886,595 | 63,248,279 | -3.46% |
| 2026-03-02 | 22.72 | 22.97 | 21.97 | 22.28 | 22.28 | qfq | 2,843,533 | 63,600,707 | -2.88% |
| 2026-02-27 | 23.14 | 23.25 | 22.80 | 22.94 | 22.94 | qfq | 1,707,733 | 39,385,346 | -0.82% |
| 2026-02-26 | 22.95 | 23.19 | 22.66 | 23.13 | 23.13 | qfq | 2,667,588 | 61,219,860 | 0.78% |
| 2026-02-25 | 22.41 | 23.08 | 22.11 | 22.95 | 22.95 | qfq | 2,331,171 | 53,012,740 | 2.91% |
| 2026-02-24 | 21.89 | 22.67 | 21.89 | 22.30 | 22.30 | qfq | 2,123,671 | 47,248,137 | 2.67% |
| 2026-02-13 | 21.70 | 22.24 | 21.53 | 21.72 | 21.72 | qfq | 1,699,771 | 37,233,515 | 0.88% |
| 2026-02-12 | 21.71 | 21.95 | 21.38 | 21.53 | 21.53 | qfq | 1,581,400 | 34,296,210 | -0.74% |
| 2026-02-11 | 21.80 | 21.92 | 21.58 | 21.69 | 21.69 | qfq | 980,900 | 21,334,455 | -0.69% |
| 2026-02-10 | 21.93 | 22.20 | 21.76 | 21.84 | 21.84 | qfq | 1,893,100 | 41,561,400 | -0.36% |
| 2026-02-09 | 21.96 | 22.05 | 21.60 | 21.92 | 21.92 | qfq | 1,894,300 | 41,362,792 | 0.74% |
| 2026-02-06 | 21.31 | 22.05 | 21.31 | 21.76 | 21.76 | qfq | 2,084,600 | 45,485,945 | 1.26% |
| 2026-02-05 | 21.72 | 21.94 | 21.40 | 21.49 | 21.49 | qfq | 2,053,247 | 44,472,523 | -0.69% |
| 2026-02-04 | 21.35 | 21.83 | 21.20 | 21.64 | 21.64 | qfq | 1,673,200 | 36,099,075 | 0.93% |
| 2026-02-03 | 21.56 | 21.67 | 21.08 | 21.44 | 21.44 | qfq | 2,220,033 | 47,578,347 | 1.56% |
| 2026-02-02 | 21.43 | 21.90 | 21.11 | 21.11 | 21.11 | qfq | 2,372,288 | 51,039,098 | -1.49% |
| 2026-01-30 | 21.39 | 21.78 | 21.21 | 21.43 | 21.43 | qfq | 2,371,888 | 50,847,943 | 0.14% |
| 2026-01-29 | 22.25 | 22.25 | 21.30 | 21.40 | 21.40 | qfq | 2,634,300 | 57,251,204 | -3.47% |
| 2026-01-28 | 22.40 | 22.86 | 22.07 | 22.17 | 22.17 | qfq | 3,118,500 | 69,769,946 | -1.42% |
| 2026-01-27 | 22.90 | 23.00 | 21.80 | 22.49 | 22.49 | qfq | 2,772,500 | 61,699,819 | -0.53% |
| 2026-01-26 | 23.30 | 23.52 | 22.28 | 22.61 | 22.61 | qfq | 3,632,400 | 82,229,390 | -0.96% |
| 2026-01-23 | 22.93 | 23.25 | 22.42 | 22.83 | 22.83 | qfq | 3,555,728 | 80,723,546 | -0.52% |
| 2026-01-22 | 21.49 | 23.50 | 21.46 | 22.95 | 22.95 | qfq | 6,388,565 | 145,116,214 | 6.89% |
| 2026-01-21 | 20.49 | 21.53 | 20.23 | 21.47 | 21.47 | qfq | 3,669,948 | 77,111,390 | 5.25% |
| 2026-01-20 | 20.64 | 20.65 | 20.28 | 20.40 | 20.40 | qfq | 1,780,100 | 36,343,073 | -1.11% |
| 2026-01-19 | 20.80 | 20.88 | 20.41 | 20.63 | 20.63 | qfq | 2,151,700 | 44,316,297 | -0.43% |
| 2026-01-16 | 20.38 | 21.55 | 20.38 | 20.72 | 20.72 | qfq | 3,024,200 | 62,836,837 | 0.93% |
| 2026-01-15 | 20.53 | 20.80 | 19.96 | 20.53 | 20.53 | qfq | 2,851,000 | 58,042,754 | -0.34% |
| 2026-01-14 | 20.44 | 21.65 | 20.33 | 20.60 | 20.60 | qfq | 5,608,119 | 117,543,785 | 2.59% |
| 2026-01-13 | 20.39 | 20.62 | 20.07 | 20.08 | 20.08 | qfq | 2,874,600 | 58,496,057 | -1.38% |
| 2026-01-12 | 21.22 | 21.23 | 20.22 | 20.36 | 20.36 | qfq | 4,318,700 | 88,969,737 | -3.55% |
| 2026-01-09 | 19.56 | 21.30 | 19.55 | 21.11 | 21.11 | qfq | 9,222,549 | 191,498,649 | 8.15% |
| 2026-01-08 | 18.52 | 19.85 | 18.49 | 19.52 | 19.52 | qfq | 2,839,616 | 54,685,362 | 4.83% |
| 2026-01-07 | 18.38 | 18.80 | 18.38 | 18.62 | 18.62 | qfq | 2,175,200 | 40,387,974 | 1.03% |
| 2026-01-06 | 18.28 | 18.72 | 18.24 | 18.43 | 18.43 | qfq | 2,363,100 | 43,569,463 | 1.04% |
| 2026-01-05 | 17.93 | 18.50 | 17.87 | 18.24 | 18.24 | qfq | 2,485,625 | 45,411,815 | 2.47% |
| 2025-12-31 | 17.91 | 17.93 | 17.63 | 17.80 | 17.80 | qfq | 1,285,300 | 22,825,802 | -0.39% |
| 2025-12-30 | 18.08 | 18.19 | 17.77 | 17.87 | 17.87 | qfq | 1,403,500 | 25,182,355 | -1.76% |
| 2025-12-29 | 18.12 | 18.20 | 17.85 | 18.19 | 18.19 | qfq | 1,547,800 | 27,910,150 | 0.72% |
| 2025-12-26 | 18.26 | 18.40 | 18.03 | 18.06 | 18.06 | qfq | 1,349,100 | 24,537,932 | -0.55% |
| 2025-12-25 | 18.18 | 18.30 | 18.10 | 18.16 | 18.16 | qfq | 1,237,500 | 22,494,007 | -0.06% |
| 2025-12-24 | 18.22 | 18.30 | 18.07 | 18.17 | 18.17 | qfq | 1,360,100 | 24,753,659 | 0.00% |
| 2025-12-23 | 18.30 | 18.40 | 18.05 | 18.17 | 18.17 | qfq | 1,155,400 | 20,994,728 | -0.76% |
| 2025-12-22 | 18.65 | 18.77 | 18.30 | 18.31 | 18.31 | qfq | 1,626,300 | 30,060,109 | -1.51% |
| 2025-12-19 | 18.16 | 18.65 | 18.12 | 18.59 | 18.59 | qfq | 1,550,600 | 28,582,415 | 2.37% |
| 2025-12-18 | 17.75 | 18.37 | 17.58 | 18.16 | 18.16 | qfq | 2,016,600 | 36,502,129 | 2.83% |
| 2025-12-17 | 17.66 | 17.94 | 17.40 | 17.66 | 17.66 | qfq | 1,566,250 | 27,590,417 | -0.39% |
| 2025-12-16 | 18.18 | 18.25 | 17.64 | 17.73 | 17.73 | qfq | 2,009,000 | 35,828,765 | -2.90% |
| 2025-12-15 | 18.11 | 18.39 | 17.95 | 18.26 | 18.26 | qfq | 2,200,400 | 39,928,067 | 0.44% |
| 2025-12-12 | 18.41 | 18.78 | 18.16 | 18.18 | 18.18 | qfq | 1,627,500 | 30,018,720 | -1.52% |
| 2025-12-11 | 19.16 | 19.25 | 18.42 | 18.46 | 18.46 | qfq | 2,119,700 | 39,626,026 | -3.45% |
| 2025-12-10 | 19.31 | 19.40 | 19.01 | 19.12 | 19.12 | qfq | 1,766,000 | 33,856,393 | -1.44% |
| 2025-12-09 | 19.55 | 19.75 | 19.33 | 19.40 | 19.40 | qfq | 1,670,000 | 32,646,202 | -0.77% |
| 2025-12-08 | 19.65 | 19.85 | 19.40 | 19.55 | 19.55 | qfq | 1,760,300 | 34,500,150 | 0.21% |
| 2025-12-05 | 19.36 | 19.65 | 19.12 | 19.51 | 19.51 | qfq | 1,396,400 | 27,040,872 | 0.57% |
| 2025-12-04 | 19.88 | 19.88 | 19.33 | 19.40 | 19.40 | qfq | 1,294,400 | 25,290,136 | -1.97% |
| 2025-12-03 | 20.02 | 20.07 | 19.58 | 19.79 | 19.79 | qfq | 1,299,347 | 25,730,141 | -1.35% |
| 2025-12-02 | 20.33 | 20.33 | 19.85 | 20.06 | 20.06 | qfq | 1,417,600 | 28,392,112 | -1.04% |
| 2025-12-01 | 20.49 | 20.65 | 20.16 | 20.27 | 20.27 | qfq | 1,512,600 | 30,861,913 | -0.59% |
| 2025-11-28 | 20.02 | 20.48 | 19.72 | 20.39 | 20.39 | qfq | 2,059,800 | 41,509,594 | 1.95% |
| 2025-11-27 | 19.89 | 20.21 | 19.76 | 20.00 | 20.00 | qfq | 1,510,900 | 30,232,574 | 0.55% |
| 2025-11-26 | 20.32 | 20.62 | 19.82 | 19.89 | 19.89 | qfq | 1,403,500 | 28,383,404 | -1.34% |
| 2025-11-25 | 19.85 | 20.49 | 19.67 | 20.16 | 20.16 | qfq | 1,895,500 | 38,166,257 | 2.13% |
| 2025-11-24 | 19.45 | 19.85 | 19.33 | 19.74 | 19.74 | qfq | 2,325,600 | 45,710,445 | 2.49% |
| 2025-11-21 | 20.42 | 20.60 | 19.09 | 19.26 | 19.26 | qfq | 2,386,800 | 46,883,110 | -6.60% |
| 2025-11-20 | 20.83 | 20.96 | 20.38 | 20.62 | 20.62 | qfq | 1,285,100 | 26,453,571 | -1.01% |
| 2025-11-19 | 21.20 | 21.24 | 20.61 | 20.83 | 20.83 | qfq | 1,720,400 | 35,885,039 | -1.75% |
| 2025-11-18 | 21.39 | 21.50 | 21.00 | 21.20 | 21.20 | qfq | 1,367,300 | 28,926,409 | -1.17% |
| 2025-11-17 | 21.36 | 21.55 | 21.12 | 21.45 | 21.45 | qfq | 1,409,150 | 30,080,146 | 0.52% |
| 2025-11-14 | 21.13 | 21.59 | 21.10 | 21.34 | 21.34 | qfq | 1,807,100 | 38,613,811 | 0.85% |
| 2025-11-13 | 21.13 | 21.23 | 20.80 | 21.16 | 21.16 | qfq | 1,992,450 | 41,992,131 | 0.47% |
| 2025-11-12 | 21.17 | 21.20 | 20.92 | 21.06 | 21.06 | qfq | 1,155,500 | 24,305,325 | -0.09% |
| 2025-11-11 | 20.91 | 21.14 | 20.79 | 21.08 | 21.08 | qfq | 1,522,549 | 31,958,098 | 0.81% |
| 2025-11-10 | 21.26 | 21.27 | 20.77 | 20.91 | 20.91 | qfq | 2,038,749 | 42,810,895 | -1.13% |
| 2025-11-07 | 21.12 | 21.25 | 21.01 | 21.15 | 21.15 | qfq | 1,062,500 | 22,445,172 | -0.19% |
| 2025-11-06 | 21.18 | 21.25 | 20.72 | 21.19 | 21.19 | qfq | 1,687,700 | 35,476,548 | 0.43% |
| 2025-11-05 | 20.65 | 21.17 | 20.58 | 21.10 | 21.10 | qfq | 1,948,246 | 40,773,919 | 1.44% |
| 2025-11-04 | 20.90 | 21.00 | 20.56 | 20.80 | 20.80 | qfq | 1,657,700 | 34,455,850 | 0.24% |
| 2025-11-03 | 20.66 | 20.98 | 20.23 | 20.75 | 20.75 | qfq | 2,334,100 | 48,223,864 | 1.47% |
| 2025-10-31 | 20.15 | 20.58 | 19.98 | 20.45 | 20.45 | qfq | 1,926,700 | 39,062,229 | 1.14% |
| 2025-10-30 | 20.15 | 20.66 | 20.08 | 20.22 | 20.22 | qfq | 1,866,150 | 37,948,141 | 0.30% |
| 2025-10-29 | 20.07 | 20.66 | 19.78 | 20.16 | 20.16 | qfq | 2,762,900 | 55,779,553 | 0.40% |
| 2025-10-28 | 20.08 | 20.26 | 19.99 | 20.08 | 20.08 | qfq | 1,004,450 | 20,179,893 | 0.10% |
| 2025-10-27 | 20.20 | 20.38 | 19.88 | 20.06 | 20.06 | qfq | 1,510,200 | 30,380,834 | 0.40% |
| 2025-10-24 | 19.90 | 20.34 | 19.81 | 19.98 | 19.98 | qfq | 1,849,000 | 37,167,073 | 0.15% |
| 2025-10-23 | 19.88 | 20.18 | 19.62 | 19.95 | 19.95 | qfq | 2,244,300 | 44,472,730 | -1.19% |
| 2025-10-22 | 19.79 | 20.20 | 19.68 | 20.19 | 20.19 | qfq | 2,035,550 | 40,824,769 | 1.97% |
| 2025-10-21 | 19.29 | 19.93 | 19.20 | 19.80 | 19.80 | qfq | 2,279,800 | 44,551,584 | 2.96% |
| 2025-10-20 | 19.16 | 19.29 | 19.00 | 19.23 | 19.23 | qfq | 1,267,200 | 24,318,643 | 1.00% |
| 2025-10-17 | 19.22 | 19.27 | 18.90 | 19.04 | 19.04 | qfq | 1,196,900 | 22,873,818 | -0.78% |
| 2025-10-16 | 19.20 | 19.31 | 19.12 | 19.19 | 19.19 | qfq | 1,190,600 | 22,865,612 | -0.16% |
| 2025-10-15 | 19.18 | 19.37 | 19.10 | 19.22 | 19.22 | qfq | 1,526,400 | 29,334,891 | 0.16% |
| 2025-10-14 | 19.18 | 19.33 | 19.06 | 19.19 | 19.19 | qfq | 1,442,257 | 27,675,931 | 1.05% |
| 2025-10-13 | 18.90 | 19.10 | 18.40 | 18.99 | 18.99 | qfq | 2,027,500 | 38,304,307 | -1.30% |
| 2025-10-10 | 19.21 | 19.47 | 19.07 | 19.24 | 19.24 | qfq | 1,746,000 | 33,578,868 | 0.16% |
| 2025-10-09 | 19.40 | 19.41 | 19.09 | 19.21 | 19.21 | qfq | 1,207,000 | 23,244,086 | -1.03% |
| 2025-09-30 | 19.38 | 19.47 | 19.25 | 19.41 | 19.41 | qfq | 874,000 | 16,934,513 | 0.47% |
| 2025-09-29 | 19.18 | 19.35 | 18.78 | 19.32 | 19.32 | qfq | 1,375,381 | 26,340,683 | 0.84% |
| 2025-09-26 | 18.98 | 19.38 | 18.84 | 19.16 | 19.16 | qfq | 1,129,400 | 21,629,307 | 0.79% |
| 2025-09-25 | 19.32 | 19.55 | 18.98 | 19.01 | 19.01 | qfq | 1,057,600 | 20,286,650 | -1.81% |
| 2025-09-24 | 18.74 | 19.53 | 18.50 | 19.36 | 19.36 | qfq | 1,788,048 | 34,320,699 | 3.31% |
| 2025-09-23 | 19.01 | 19.12 | 18.01 | 18.74 | 18.74 | qfq | 2,057,900 | 37,978,201 | -1.88% |
| 2025-09-22 | 19.23 | 19.48 | 18.94 | 19.10 | 19.10 | qfq | 1,175,300 | 22,464,689 | -0.93% |
| 2025-09-19 | 19.61 | 19.61 | 19.09 | 19.28 | 19.28 | qfq | 1,439,200 | 27,771,338 | -1.63% |
| 2025-09-18 | 19.97 | 19.99 | 19.39 | 19.60 | 19.60 | qfq | 1,818,990 | 35,955,177 | -1.75% |
| 2025-09-17 | 20.18 | 20.26 | 19.86 | 19.95 | 19.95 | qfq | 1,563,650 | 31,305,826 | -1.04% |
| 2025-09-16 | 19.99 | 20.19 | 19.73 | 20.16 | 20.16 | qfq | 1,599,079 | 32,034,219 | 1.56% |
| 2025-09-15 | 19.84 | 19.94 | 19.64 | 19.85 | 19.85 | qfq | 1,109,249 | 21,961,682 | -0.20% |
| 2025-09-12 | 20.06 | 20.18 | 19.70 | 19.89 | 19.89 | qfq | 1,476,649 | 29,335,518 | -1.04% |
| 2025-09-11 | 19.85 | 20.10 | 19.47 | 20.10 | 20.10 | qfq | 1,639,800 | 32,454,144 | 1.26% |
| 2025-09-10 | 19.94 | 20.09 | 19.76 | 19.85 | 19.85 | qfq | 1,314,100 | 26,137,487 | -0.40% |
| 2025-09-09 | 20.30 | 20.34 | 19.86 | 19.93 | 19.93 | qfq | 1,514,200 | 30,378,720 | -2.06% |
| 2025-09-08 | 19.95 | 20.38 | 19.81 | 20.35 | 20.35 | qfq | 1,867,600 | 37,557,661 | 2.67% |
| 2025-09-05 | 19.60 | 20.00 | 19.37 | 19.82 | 19.82 | qfq | 1,755,600 | 34,637,857 | 0.87% |
| 2025-09-04 | 19.33 | 19.89 | 19.28 | 19.65 | 19.65 | qfq | 2,216,154 | 43,544,270 | 1.81% |
| 2025-09-03 | 19.76 | 19.97 | 19.20 | 19.30 | 19.30 | qfq | 1,574,129 | 30,754,429 | -2.13% |
| 2025-09-02 | 20.18 | 20.28 | 19.20 | 19.72 | 19.72 | qfq | 2,517,707 | 49,324,358 | -1.35% |
| 2025-09-01 | 19.80 | 20.48 | 19.74 | 19.99 | 19.99 | qfq | 1,915,119 | 38,460,024 | 0.76% |
| 2025-08-29 | 19.82 | 20.14 | 19.75 | 19.84 | 19.84 | qfq | 2,157,100 | 42,942,708 | 0.20% |
| 2025-08-28 | 19.90 | 20.39 | 19.02 | 19.80 | 19.80 | qfq | 2,815,400 | 55,461,726 | -0.50% |
| 2025-08-27 | 21.31 | 21.35 | 19.80 | 19.90 | 19.90 | qfq | 3,114,400 | 63,935,709 | -5.19% |
| 2025-08-26 | 20.91 | 21.57 | 20.84 | 20.99 | 20.99 | qfq | 2,516,650 | 53,343,706 | 0.19% |
| 2025-08-25 | 20.97 | 21.18 | 20.71 | 20.95 | 20.95 | qfq | 1,749,800 | 36,643,029 | 0.34% |
| 2025-08-22 | 21.00 | 21.14 | 20.71 | 20.88 | 20.88 | qfq | 1,810,039 | 37,784,682 | -1.09% |
| 2025-08-21 | 21.08 | 21.27 | 20.86 | 21.11 | 21.11 | qfq | 1,735,000 | 36,467,200 | 0.96% |
| 2025-08-20 | 21.12 | 21.29 | 20.60 | 20.91 | 20.91 | qfq | 1,810,092 | 37,829,223 | -0.14% |
| 2025-08-19 | 20.69 | 21.10 | 20.69 | 20.94 | 20.94 | qfq | 2,356,600 | 49,333,394 | 1.70% |
| 2025-08-18 | 20.98 | 21.03 | 20.57 | 20.59 | 20.59 | qfq | 2,207,300 | 45,843,110 | -1.01% |
| 2025-08-15 | 20.64 | 20.98 | 20.64 | 20.80 | 20.80 | qfq | 1,748,000 | 36,341,250 | 0.24% |
| 2025-08-14 | 21.29 | 21.44 | 20.69 | 20.75 | 20.75 | qfq | 2,202,900 | 46,187,981 | -2.12% |
| 2025-08-13 | 21.48 | 21.60 | 21.17 | 21.20 | 21.20 | qfq | 1,737,419 | 37,041,155 | -0.89% |
| 2025-08-12 | 21.74 | 21.95 | 21.32 | 21.39 | 21.39 | qfq | 2,036,481 | 43,847,289 | -1.66% |
| 2025-08-11 | 21.60 | 21.90 | 21.17 | 21.75 | 21.75 | qfq | 2,922,285 | 62,952,576 | 1.40% |
| 2025-08-08 | 20.80 | 21.72 | 20.62 | 21.45 | 21.45 | qfq | 3,662,600 | 77,732,495 | 2.63% |
| 2025-08-07 | 21.10 | 21.57 | 20.63 | 20.90 | 20.90 | qfq | 2,965,500 | 62,044,732 | -0.57% |
| 2025-08-06 | 21.44 | 21.72 | 20.88 | 21.02 | 21.02 | qfq | 3,022,700 | 64,159,052 | -1.87% |
| 2025-08-05 | 21.19 | 21.57 | 20.98 | 21.42 | 21.42 | qfq | 3,411,465 | 72,597,919 | 1.32% |
| 2025-08-04 | 20.87 | 21.16 | 20.46 | 21.14 | 21.14 | qfq | 3,127,700 | 65,199,371 | 1.25% |
| 2025-08-01 | 20.89 | 21.24 | 20.68 | 20.88 | 20.88 | qfq | 3,736,100 | 78,319,721 | 0.43% |
| 2025-07-31 | 20.52 | 21.35 | 20.52 | 20.79 | 20.79 | qfq | 3,453,350 | 72,220,571 | 0.92% |
| 2025-07-30 | 20.39 | 21.14 | 20.37 | 20.60 | 20.60 | qfq | 4,253,950 | 88,122,723 | 1.38% |
| 2025-07-29 | 20.37 | 20.40 | 20.07 | 20.32 | 20.32 | qfq | 2,076,169 | 42,086,260 | 0.25% |
| 2025-07-28 | 20.29 | 20.37 | 20.07 | 20.27 | 20.27 | qfq | 2,120,300 | 42,929,825 | 1.20% |
| 2025-07-25 | 20.03 | 20.18 | 19.90 | 20.03 | 20.03 | qfq | 1,422,100 | 28,540,492 | 0.00% |
| 2025-07-24 | 19.97 | 20.15 | 19.84 | 20.03 | 20.03 | qfq | 1,649,200 | 32,999,419 | 1.01% |
| 2025-07-23 | 19.93 | 20.08 | 19.80 | 19.83 | 19.83 | qfq | 1,662,800 | 33,146,057 | -0.60% |
| 2025-07-22 | 20.15 | 20.32 | 19.92 | 19.95 | 19.95 | qfq | 2,420,200 | 48,644,979 | -1.04% |
| 2025-07-21 | 19.65 | 20.38 | 19.57 | 20.16 | 20.16 | qfq | 3,872,400 | 77,329,695 | 2.34% |
| 2025-07-18 | 19.70 | 19.74 | 19.40 | 19.70 | 19.70 | qfq | 1,841,539 | 36,090,818 | 0.00% |
| 2025-07-17 | 19.39 | 19.74 | 19.39 | 19.70 | 19.70 | qfq | 2,300,000 | 45,146,329 | 1.39% |
| 2025-07-16 | 19.29 | 19.50 | 19.11 | 19.43 | 19.43 | qfq | 2,274,000 | 43,912,276 | 1.20% |
| 2025-07-15 | 19.37 | 19.37 | 18.88 | 19.20 | 19.20 | qfq | 2,437,300 | 46,626,115 | -0.98% |
| 2025-07-14 | 19.12 | 19.41 | 19.12 | 19.39 | 19.39 | qfq | 2,230,519 | 43,081,596 | 1.41% |
| 2025-07-11 | 19.28 | 19.31 | 19.02 | 19.12 | 19.12 | qfq | 2,525,445 | 48,445,632 | -0.47% |
| 2025-07-10 | 19.11 | 19.39 | 19.08 | 19.21 | 19.21 | qfq | 2,800,900 | 53,790,129 | 0.21% |
| 2025-07-09 | 19.25 | 19.51 | 19.00 | 19.17 | 19.17 | qfq | 5,268,452 | 100,963,564 | -1.39% |
| 2025-07-08 | 18.92 | 20.80 | 18.83 | 19.44 | 19.44 | qfq | 7,562,445 | 148,813,839 | 2.80% |
| 2025-07-07 | 18.64 | 18.91 | 18.64 | 18.91 | 18.91 | qfq | 1,398,600 | 26,294,044 | 0.96% |
| 2025-07-04 | 18.79 | 18.94 | 18.65 | 18.73 | 18.73 | qfq | 1,336,600 | 25,063,090 | -0.48% |
| 2025-07-03 | 18.66 | 18.95 | 18.59 | 18.82 | 18.82 | qfq | 1,744,800 | 32,815,153 | 0.80% |
| 2025-07-02 | 18.62 | 18.74 | 18.47 | 18.67 | 18.67 | qfq | 1,372,300 | 25,532,697 | 0.27% |
| 2025-07-01 | 18.52 | 18.73 | 18.42 | 18.62 | 18.62 | qfq | 1,723,000 | 32,015,167 | 0.81% |
| 2025-06-30 | 18.46 | 18.55 | 18.33 | 18.47 | 18.47 | qfq | 1,485,700 | 27,406,170 | 0.27% |
| 2025-06-27 | 18.29 | 18.60 | 18.09 | 18.42 | 18.42 | qfq | 2,392,100 | 43,887,415 | 1.32% |
| 2025-06-26 | 18.20 | 18.25 | 17.97 | 18.18 | 18.18 | qfq | 1,534,300 | 27,772,811 | 0.06% |
| 2025-06-25 | 18.18 | 18.33 | 17.89 | 18.17 | 18.17 | qfq | 1,649,900 | 29,862,512 | 0.11% |
| 2025-06-24 | 17.83 | 18.18 | 17.71 | 18.15 | 18.15 | qfq | 1,579,500 | 28,428,995 | 2.54% |
| 2025-06-23 | 17.03 | 17.75 | 17.03 | 17.70 | 17.70 | qfq | 1,996,900 | 35,027,067 | 2.25% |
| 2025-06-20 | 17.46 | 17.66 | 17.30 | 17.31 | 17.31 | qfq | 1,330,899 | 23,180,717 | -0.86% |
| 2025-06-19 | 18.03 | 18.15 | 17.43 | 17.46 | 17.46 | qfq | 2,080,600 | 36,749,939 | -3.16% |
| 2025-06-18 | 18.36 | 18.42 | 17.97 | 18.03 | 18.03 | qfq | 1,218,330 | 22,080,876 | -2.17% |
| 2025-06-17 | 18.56 | 18.84 | 18.29 | 18.43 | 18.43 | qfq | 1,961,800 | 36,330,733 | -0.11% |
| 2025-06-16 | 18.31 | 18.77 | 18.27 | 18.45 | 18.45 | qfq | 2,271,400 | 42,098,706 | 0.60% |
| 2025-06-13 | 18.71 | 18.82 | 18.21 | 18.34 | 18.34 | qfq | 1,478,700 | 27,224,417 | -1.98% |
| 2025-06-12 | 18.78 | 18.85 | 18.54 | 18.71 | 18.71 | qfq | 1,046,300 | 19,551,200 | -0.16% |
| 2025-06-11 | 18.76 | 18.93 | 18.66 | 18.74 | 18.74 | qfq | 1,436,900 | 26,974,687 | -0.48% |
| 2025-06-10 | 18.66 | 19.25 | 18.60 | 18.83 | 18.83 | qfq | 3,087,200 | 58,229,712 | 0.59% |
| 2025-06-09 | 18.32 | 18.86 | 18.26 | 18.72 | 18.72 | qfq | 2,048,297 | 38,259,528 | 2.07% |
| 2025-06-06 | 18.23 | 18.37 | 18.09 | 18.34 | 18.34 | qfq | 1,259,700 | 23,002,066 | 0.60% |
| 2025-06-05 | 18.37 | 18.37 | 18.10 | 18.23 | 18.23 | qfq | 1,693,900 | 30,895,199 | -0.76% |
| 2025-06-04 | 18.24 | 18.42 | 18.04 | 18.37 | 18.37 | qfq | 1,934,100 | 35,260,274 | 0.82% |
| 2025-06-03 | 17.78 | 18.32 | 17.77 | 18.22 | 18.22 | qfq | 2,172,000 | 39,448,771 | 1.45% |
| 2025-05-30 | 17.96 | 18.15 | 17.80 | 17.96 | 17.96 | qfq | 2,158,300 | 38,813,169 | -0.44% |
| 2025-05-29 | 17.56 | 18.44 | 17.41 | 18.04 | 18.04 | qfq | 4,181,500 | 75,599,879 | 2.85% |
| 2025-05-28 | 17.78 | 17.93 | 17.44 | 17.54 | 17.54 | qfq | 1,417,600 | 24,973,209 | -1.18% |
| 2025-05-27 | 17.60 | 17.79 | 17.42 | 17.75 | 17.75 | qfq | 1,396,800 | 24,655,170 | 1.25% |
| 2025-05-26 | 17.56 | 17.63 | 17.32 | 17.53 | 17.53 | qfq | 1,442,600 | 25,221,648 | -0.51% |
| 2025-05-23 | 17.65 | 18.06 | 17.54 | 17.62 | 17.62 | qfq | 2,233,100 | 39,756,862 | 0.00% |
| 2025-05-22 | 17.85 | 17.98 | 17.50 | 17.62 | 17.62 | qfq | 1,570,600 | 27,792,012 | -1.56% |
| 2025-05-21 | 17.95 | 18.20 | 17.84 | 17.90 | 17.90 | qfq | 1,757,063 | 31,676,479 | -0.33% |
| 2025-05-20 | 17.72 | 17.97 | 17.71 | 17.96 | 17.96 | qfq | 1,238,200 | 22,120,054 | 1.53% |
| 2025-05-19 | 17.59 | 17.76 | 17.40 | 17.69 | 17.69 | qfq | 1,071,857 | 18,894,195 | 0.40% |
| 2025-05-16 | 17.47 | 17.71 | 17.32 | 17.62 | 17.62 | qfq | 1,528,600 | 26,857,431 | 1.15% |
| 2025-05-15 | 17.38 | 17.60 | 17.22 | 17.42 | 17.42 | qfq | 1,501,699 | 26,176,352 | 0.29% |
| 2025-05-14 | 17.42 | 17.47 | 17.17 | 17.37 | 17.37 | qfq | 1,602,900 | 27,767,892 | -0.29% |
| 2025-05-13 | 17.55 | 17.68 | 17.36 | 17.42 | 17.42 | qfq | 1,137,900 | 19,866,705 | -0.57% |
| 2025-05-12 | 17.33 | 17.61 | 17.05 | 17.52 | 17.52 | qfq | 2,138,200 | 37,030,092 | 1.86% |
| 2025-05-09 | 17.34 | 17.42 | 17.15 | 17.20 | 17.20 | qfq | 1,275,700 | 22,009,356 | -0.58% |
| 2025-05-08 | 17.30 | 17.44 | 17.23 | 17.30 | 17.30 | qfq | 1,845,300 | 31,992,050 | -0.23% |
| 2025-05-07 | 17.19 | 17.37 | 17.03 | 17.34 | 17.34 | qfq | 2,366,700 | 40,831,012 | 1.94% |
| 2025-05-06 | 16.83 | 17.09 | 16.78 | 17.01 | 17.01 | qfq | 2,233,400 | 37,845,033 | 1.98% |
| 2025-04-30 | 16.25 | 16.86 | 16.25 | 16.68 | 16.68 | qfq | 2,305,700 | 38,477,317 | 0.24% |
| 2025-04-29 | 16.27 | 16.79 | 16.20 | 16.64 | 16.64 | qfq | 2,299,400 | 38,183,856 | 2.53% |
| 2025-04-28 | 16.53 | 16.57 | 16.17 | 16.23 | 16.23 | qfq | 1,667,800 | 27,231,194 | -2.11% |
| 2025-04-25 | 16.74 | 16.83 | 16.52 | 16.58 | 16.58 | qfq | 1,384,500 | 23,038,347 | -0.78% |
| 2025-04-24 | 16.86 | 16.99 | 16.53 | 16.71 | 16.71 | qfq | 1,380,200 | 23,122,760 | -0.83% |
| 2025-04-23 | 16.75 | 17.15 | 16.75 | 16.85 | 16.85 | qfq | 1,884,000 | 31,846,696 | 0.60% |
| 2025-04-22 | 16.59 | 16.85 | 16.50 | 16.75 | 16.75 | qfq | 1,851,800 | 30,928,629 | 0.96% |
| 2025-04-21 | 16.45 | 16.71 | 16.33 | 16.59 | 16.59 | qfq | 1,485,100 | 24,590,911 | 0.55% |
| 2025-04-18 | 16.60 | 16.79 | 16.29 | 16.50 | 16.50 | qfq | 1,364,000 | 22,464,811 | -0.60% |
| 2025-04-17 | 16.28 | 16.72 | 16.25 | 16.60 | 16.60 | qfq | 1,329,700 | 22,048,015 | 1.41% |
| 2025-04-16 | 16.78 | 16.83 | 16.08 | 16.37 | 16.37 | qfq | 1,972,200 | 32,368,885 | -2.44% |
| 2025-04-15 | 16.66 | 16.85 | 16.50 | 16.78 | 16.78 | qfq | 1,472,200 | 24,578,632 | 0.78% |
| 2025-04-14 | 16.33 | 16.81 | 16.33 | 16.65 | 16.65 | qfq | 2,214,600 | 36,826,284 | 2.21% |
| 2025-04-11 | 16.33 | 16.61 | 16.19 | 16.29 | 16.29 | qfq | 1,989,900 | 32,604,408 | -1.03% |
| 2025-04-10 | 16.44 | 16.74 | 16.35 | 16.46 | 16.46 | qfq | 2,857,400 | 47,276,071 | 1.98% |
| 2025-04-09 | 15.76 | 16.30 | 14.80 | 16.14 | 16.14 | qfq | 3,528,463 | 55,031,707 | 0.94% |
| 2025-04-08 | 16.54 | 16.68 | 15.74 | 15.99 | 15.99 | qfq | 3,871,200 | 62,357,773 | -2.91% |
| 2025-04-07 | 17.26 | 17.56 | 16.47 | 16.47 | 16.47 | qfq | 4,024,000 | 67,164,364 | -10.00% |
| 2025-04-03 | 18.53 | 18.78 | 18.01 | 18.30 | 18.30 | qfq | 5,782,645 | 106,378,396 | -2.09% |
| 2025-04-02 | 18.95 | 19.25 | 18.21 | 18.69 | 18.69 | qfq | 12,405,535 | 232,031,028 | -5.56% |
| 2025-04-01 | 18.83 | 20.69 | 18.83 | 19.79 | 19.79 | qfq | 15,132,323 | 306,938,069 | 5.21% |
| 2025-03-31 | 18.52 | 19.15 | 18.52 | 18.81 | 18.81 | qfq | 3,372,300 | 63,486,946 | -0.16% |
| 2025-03-28 | 18.52 | 19.67 | 18.52 | 18.84 | 18.84 | qfq | 5,137,095 | 97,784,949 | 2.11% |
| 2025-03-27 | 19.34 | 19.36 | 18.32 | 18.45 | 18.45 | qfq | 11,330,900 | 210,838,244 | -9.34% |
| 2025-03-26 | 19.69 | 21.76 | 19.50 | 20.35 | 20.35 | qfq | 15,023,628 | 316,649,517 | 2.88% |
| 2025-03-25 | 19.50 | 19.91 | 19.37 | 19.78 | 19.78 | qfq | 1,028,200 | 20,235,682 | 1.02% |
| 2025-03-24 | 19.64 | 19.87 | 19.11 | 19.58 | 19.58 | qfq | 1,945,412 | 38,063,693 | -0.96% |
| 2025-03-21 | 20.04 | 20.04 | 19.54 | 19.77 | 19.77 | qfq | 1,794,800 | 35,455,914 | -1.35% |
| 2025-03-20 | 19.95 | 20.15 | 19.81 | 20.04 | 20.04 | qfq | 1,150,412 | 23,023,365 | 0.30% |
| 2025-03-19 | 19.86 | 20.13 | 19.47 | 19.98 | 19.98 | qfq | 2,112,400 | 41,934,223 | 1.16% |
| 2025-03-18 | 19.46 | 19.75 | 19.37 | 19.75 | 19.75 | qfq | 1,410,100 | 27,639,668 | 1.49% |
| 2025-03-17 | 19.98 | 20.15 | 19.36 | 19.46 | 19.46 | qfq | 2,752,669 | 54,294,394 | -2.06% |
| 2025-03-14 | 19.72 | 19.87 | 19.62 | 19.87 | 19.87 | qfq | 1,421,100 | 28,040,777 | 0.25% |
| 2025-03-13 | 19.76 | 19.82 | 19.60 | 19.82 | 19.82 | qfq | 1,162,600 | 22,911,958 | 0.41% |
| 2025-03-12 | 19.70 | 19.87 | 19.52 | 19.74 | 19.74 | qfq | 1,109,300 | 21,881,761 | 0.15% |
| 2025-03-11 | 19.71 | 19.85 | 19.36 | 19.71 | 19.71 | qfq | 1,364,400 | 26,695,966 | -0.05% |
| 2025-03-10 | 19.72 | 20.02 | 19.54 | 19.72 | 19.72 | qfq | 1,810,783 | 35,874,118 | 0.92% |
| 2025-03-07 | 19.46 | 19.66 | 19.42 | 19.54 | 19.54 | qfq | 919,200 | 17,933,558 | 0.41% |
| 2025-03-06 | 19.11 | 19.68 | 19.11 | 19.46 | 19.46 | qfq | 1,985,400 | 38,460,417 | 0.99% |
| 2025-03-05 | 19.50 | 19.50 | 19.14 | 19.27 | 19.27 | qfq | 847,700 | 16,362,471 | -1.38% |
| 2025-03-04 | 19.25 | 19.65 | 18.94 | 19.54 | 19.54 | qfq | 1,349,600 | 26,264,568 | 1.51% |
| 2025-03-03 | 19.28 | 19.45 | 19.06 | 19.25 | 19.25 | qfq | 1,125,000 | 21,688,227 | -0.26% |
| 2025-02-28 | 19.72 | 19.78 | 19.19 | 19.30 | 19.30 | qfq | 1,040,400 | 20,195,160 | -2.13% |
| 2025-02-27 | 19.63 | 19.73 | 19.30 | 19.72 | 19.72 | qfq | 1,352,200 | 26,387,229 | 0.46% |
| 2025-02-26 | 19.60 | 19.78 | 19.53 | 19.63 | 19.63 | qfq | 1,159,357 | 22,735,727 | 0.41% |
| 2025-02-25 | 19.38 | 19.65 | 19.20 | 19.55 | 19.55 | qfq | 1,413,357 | 27,546,995 | 0.36% |
| 2025-02-24 | 18.90 | 19.57 | 18.90 | 19.48 | 19.48 | qfq | 2,253,657 | 43,630,264 | 2.53% |
| 2025-02-21 | 18.85 | 19.01 | 18.63 | 19.00 | 19.00 | qfq | 1,048,357 | 19,721,516 | 0.80% |
| 2025-02-20 | 19.01 | 19.38 | 18.74 | 18.85 | 18.85 | qfq | 1,679,100 | 31,956,534 | -1.05% |
| 2025-02-19 | 18.63 | 19.13 | 18.63 | 19.05 | 19.05 | qfq | 1,636,549 | 31,072,966 | 2.20% |
| 2025-02-18 | 18.45 | 18.82 | 18.40 | 18.64 | 18.64 | qfq | 2,894,900 | 54,089,440 | 0.43% |
| 2025-02-17 | 18.35 | 18.70 | 18.16 | 18.56 | 18.56 | qfq | 1,618,976 | 29,869,973 | 1.81% |
| 2025-02-14 | 18.09 | 18.33 | 18.09 | 18.23 | 18.23 | qfq | 843,500 | 15,367,228 | 0.55% |
| 2025-02-13 | 18.29 | 18.56 | 18.09 | 18.13 | 18.13 | qfq | 1,060,344 | 19,429,625 | -0.98% |
| 2025-02-12 | 18.10 | 18.37 | 18.02 | 18.31 | 18.31 | qfq | 934,511 | 17,006,696 | 0.94% |
| 2025-02-11 | 18.30 | 18.30 | 18.05 | 18.14 | 18.14 | qfq | 849,300 | 15,394,474 | -0.44% |
| 2025-02-10 | 18.15 | 18.43 | 17.93 | 18.22 | 18.22 | qfq | 1,546,160 | 28,154,424 | 0.94% |
| 2025-02-07 | 17.84 | 18.16 | 17.79 | 18.05 | 18.05 | qfq | 1,260,599 | 22,705,323 | 1.18% |
| 2025-02-06 | 17.80 | 17.92 | 17.65 | 17.84 | 17.84 | qfq | 887,500 | 15,805,392 | 0.22% |
| 2025-02-05 | 17.83 | 17.85 | 17.60 | 17.80 | 17.80 | qfq | 780,500 | 13,864,929 | -0.17% |
| 2025-01-27 | 17.96 | 18.24 | 17.73 | 17.83 | 17.83 | qfq | 769,800 | 13,789,485 | 0.06% |
| 2025-01-24 | 17.81 | 17.88 | 17.58 | 17.82 | 17.82 | qfq | 1,778,300 | 31,560,467 | 0.06% |
| 2025-01-23 | 18.01 | 18.21 | 17.80 | 17.81 | 17.81 | qfq | 1,529,800 | 27,480,900 | -0.61% |
| 2025-01-22 | 17.58 | 18.24 | 17.50 | 17.92 | 17.92 | qfq | 1,905,517 | 34,083,405 | 1.36% |
| 2025-01-21 | 17.87 | 17.87 | 17.39 | 17.68 | 17.68 | qfq | 1,739,500 | 30,612,774 | 0.34% |
| 2025-01-20 | 17.16 | 17.92 | 17.15 | 17.62 | 17.62 | qfq | 3,169,609 | 55,672,573 | 1.15% |
| 2025-01-17 | 16.51 | 17.82 | 16.00 | 17.42 | 17.42 | qfq | 5,893,853 | 98,684,748 | 0.69% |
| 2025-01-16 | 17.28 | 17.53 | 17.12 | 17.30 | 17.30 | qfq | 1,024,009 | 17,741,965 | 0.00% |
| 2025-01-15 | 17.26 | 17.34 | 17.07 | 17.30 | 17.30 | qfq | 1,241,889 | 21,364,776 | 0.17% |
| 2025-01-14 | 16.76 | 17.28 | 16.76 | 17.27 | 17.27 | qfq | 1,321,800 | 22,570,971 | 3.04% |
| 2025-01-13 | 16.74 | 16.81 | 16.31 | 16.76 | 16.76 | qfq | 1,067,100 | 17,714,069 | 0.06% |
| 2025-01-10 | 17.19 | 17.19 | 16.72 | 16.75 | 16.75 | qfq | 1,530,065 | 25,864,076 | -2.56% |
| 2025-01-09 | 17.17 | 17.36 | 17.03 | 17.19 | 17.19 | qfq | 738,000 | 12,699,719 | -0.81% |
| 2025-01-08 | 17.36 | 17.52 | 17.06 | 17.33 | 17.33 | qfq | 1,155,600 | 19,992,254 | -0.29% |
| 2025-01-07 | 17.45 | 17.53 | 17.06 | 17.38 | 17.38 | qfq | 1,787,100 | 30,883,819 | -0.86% |
| 2025-01-06 | 17.50 | 17.93 | 16.88 | 17.53 | 17.53 | qfq | 2,344,075 | 40,841,561 | 0.86% |
| 2025-01-03 | 19.20 | 19.23 | 17.34 | 17.38 | 17.38 | qfq | 3,275,376 | 59,305,677 | -9.62% |
| 2025-01-02 | 19.54 | 20.36 | 19.11 | 19.23 | 19.23 | qfq | 5,903,276 | 117,200,903 | -2.39% |
| 2024-12-31 | 19.60 | 19.76 | 19.44 | 19.70 | 19.70 | qfq | 2,125,265 | 41,635,895 | 0.10% |
| 2024-12-30 | 19.26 | 19.79 | 18.86 | 19.68 | 19.68 | qfq | 2,784,600 | 54,002,491 | 2.02% |
| 2024-12-27 | 19.51 | 19.63 | 19.20 | 19.29 | 19.29 | qfq | 1,858,300 | 36,080,908 | -1.08% |
| 2024-12-26 | 19.03 | 19.75 | 19.03 | 19.50 | 19.50 | qfq | 2,572,426 | 49,939,660 | 1.19% |
| 2024-12-25 | 19.18 | 19.40 | 18.47 | 19.27 | 19.27 | qfq | 2,394,017 | 45,324,227 | 0.21% |
| 2024-12-24 | 19.51 | 19.73 | 19.00 | 19.23 | 19.23 | qfq | 1,969,430 | 37,959,789 | -1.94% |
| 2024-12-23 | 20.22 | 20.42 | 19.27 | 19.61 | 19.61 | qfq | 3,175,000 | 62,890,820 | -2.78% |
| 2024-12-20 | 19.81 | 20.23 | 19.75 | 20.17 | 20.17 | qfq | 1,974,600 | 39,529,935 | 1.31% |
| 2024-12-19 | 19.70 | 20.05 | 19.52 | 19.91 | 19.91 | qfq | 2,124,688 | 42,125,973 | 1.01% |
| 2024-12-18 | 19.61 | 19.97 | 19.48 | 19.71 | 19.71 | qfq | 2,221,900 | 43,785,098 | 0.00% |
| 2024-12-17 | 20.20 | 20.20 | 19.55 | 19.71 | 19.71 | qfq | 3,181,130 | 62,867,452 | -2.71% |
| 2024-12-16 | 19.60 | 20.44 | 19.60 | 20.26 | 20.26 | qfq | 2,625,088 | 52,772,213 | 2.48% |
| 2024-12-13 | 19.99 | 20.13 | 19.76 | 19.77 | 19.77 | qfq | 1,747,299 | 34,714,797 | -1.20% |
| 2024-12-12 | 19.71 | 20.04 | 19.62 | 20.01 | 20.01 | qfq | 1,963,200 | 39,061,633 | 1.57% |
| 2024-12-11 | 19.65 | 19.79 | 19.52 | 19.70 | 19.70 | qfq | 1,404,700 | 27,676,558 | 0.61% |
| 2024-12-10 | 19.90 | 20.10 | 19.58 | 19.58 | 19.58 | qfq | 2,050,892 | 40,587,732 | -0.36% |
| 2024-12-09 | 19.76 | 19.87 | 19.36 | 19.65 | 19.65 | qfq | 1,805,000 | 35,482,203 | 0.26% |
| 2024-12-06 | 19.39 | 19.63 | 19.21 | 19.60 | 19.60 | qfq | 1,572,600 | 30,588,490 | 1.50% |
| 2024-12-05 | 19.18 | 19.42 | 19.12 | 19.31 | 19.31 | qfq | 1,093,400 | 21,110,173 | 0.68% |
| 2024-12-04 | 19.41 | 19.49 | 19.06 | 19.18 | 19.18 | qfq | 1,726,800 | 33,347,458 | -1.64% |
| 2024-12-03 | 19.69 | 19.69 | 19.41 | 19.50 | 19.50 | qfq | 1,625,530 | 31,736,047 | -0.26% |
| 2024-12-02 | 19.38 | 19.64 | 19.34 | 19.55 | 19.55 | qfq | 1,686,131 | 32,905,945 | 1.24% |
| 2024-11-29 | 19.24 | 19.42 | 19.00 | 19.31 | 19.31 | qfq | 2,040,830 | 39,339,033 | 0.63% |
| 2024-11-28 | 19.06 | 19.30 | 18.95 | 19.19 | 19.19 | qfq | 1,839,302 | 35,297,103 | 0.47% |
| 2024-11-27 | 18.96 | 19.10 | 18.31 | 19.10 | 19.10 | qfq | 2,029,700 | 37,977,941 | 1.49% |
| 2024-11-26 | 18.87 | 19.12 | 18.78 | 18.82 | 18.82 | qfq | 1,601,800 | 30,319,781 | 0.00% |
| 2024-11-25 | 18.53 | 18.86 | 18.48 | 18.82 | 18.82 | qfq | 1,501,500 | 28,068,481 | 1.73% |
| 2024-11-22 | 19.30 | 19.48 | 18.47 | 18.50 | 18.50 | qfq | 2,429,800 | 46,075,772 | -3.60% |
| 2024-11-21 | 19.12 | 19.28 | 18.90 | 19.19 | 19.19 | qfq | 2,128,200 | 40,682,371 | 0.10% |
| 2024-11-20 | 18.74 | 19.22 | 18.69 | 19.17 | 19.17 | qfq | 2,583,833 | 49,143,459 | 2.29% |
| 2024-11-19 | 18.44 | 18.74 | 18.29 | 18.74 | 18.74 | qfq | 1,610,879 | 29,793,279 | 2.29% |
| 2024-11-18 | 18.67 | 18.79 | 18.22 | 18.32 | 18.32 | qfq | 2,240,046 | 41,473,931 | -1.51% |
| 2024-11-15 | 18.86 | 19.15 | 18.53 | 18.60 | 18.60 | qfq | 1,575,730 | 29,758,612 | -1.74% |
| 2024-11-14 | 19.49 | 19.56 | 18.91 | 18.93 | 18.93 | qfq | 1,594,200 | 30,621,868 | -2.82% |
| 2024-11-13 | 19.43 | 19.68 | 19.07 | 19.48 | 19.48 | qfq | 2,136,430 | 41,446,745 | -0.05% |
| 2024-11-12 | 19.61 | 19.98 | 19.35 | 19.49 | 19.49 | qfq | 3,070,697 | 60,530,277 | -0.31% |
| 2024-11-11 | 19.11 | 19.55 | 19.09 | 19.55 | 19.55 | qfq | 2,331,597 | 45,183,317 | 1.61% |
| 2024-11-08 | 19.43 | 19.54 | 19.06 | 19.24 | 19.24 | qfq | 2,499,324 | 48,206,120 | -0.36% |
| 2024-11-07 | 18.89 | 19.35 | 18.80 | 19.31 | 19.31 | qfq | 2,152,772 | 41,265,590 | 1.79% |
| 2024-11-06 | 18.85 | 19.12 | 18.73 | 18.97 | 18.97 | qfq | 2,204,771 | 41,825,033 | 0.42% |
| 2024-11-05 | 18.57 | 18.91 | 18.44 | 18.89 | 18.89 | qfq | 2,451,009 | 45,798,715 | 2.27% |
| 2024-11-04 | 18.19 | 18.53 | 18.11 | 18.47 | 18.47 | qfq | 1,492,000 | 27,450,502 | 1.76% |
| 2024-11-01 | 18.53 | 18.66 | 18.15 | 18.15 | 18.15 | qfq | 1,928,500 | 35,390,396 | -2.31% |
| 2024-10-31 | 18.36 | 18.63 | 18.27 | 18.58 | 18.58 | qfq | 1,677,700 | 30,961,390 | 1.03% |
| 2024-10-30 | 18.55 | 18.74 | 18.14 | 18.39 | 18.39 | qfq | 2,093,221 | 38,478,042 | -1.55% |
| 2024-10-29 | 19.33 | 19.34 | 18.59 | 18.68 | 18.68 | qfq | 2,428,600 | 45,850,017 | -3.46% |
| 2024-10-28 | 19.00 | 19.35 | 18.85 | 19.35 | 19.35 | qfq | 2,742,003 | 52,259,580 | 1.95% |
| 2024-10-25 | 18.79 | 19.11 | 18.67 | 18.98 | 18.98 | qfq | 2,119,400 | 40,029,681 | 0.90% |
| 2024-10-24 | 18.49 | 18.84 | 18.48 | 18.81 | 18.81 | qfq | 2,462,591 | 46,012,860 | 1.73% |
| 2024-10-23 | 18.55 | 18.69 | 18.35 | 18.49 | 18.49 | qfq | 1,904,600 | 35,327,862 | -0.32% |
| 2024-10-22 | 18.10 | 19.02 | 18.02 | 18.55 | 18.55 | qfq | 3,428,181 | 63,512,406 | 2.88% |
| 2024-10-21 | 18.15 | 18.28 | 17.97 | 18.03 | 18.03 | qfq | 2,530,905 | 45,866,178 | -0.83% |
| 2024-10-18 | 17.76 | 18.35 | 17.75 | 18.18 | 18.18 | qfq | 2,292,403 | 41,263,692 | 1.96% |
| 2024-10-17 | 17.95 | 18.09 | 17.80 | 17.83 | 17.83 | qfq | 1,600,300 | 28,687,720 | -0.39% |
| 2024-10-16 | 17.70 | 18.02 | 17.70 | 17.90 | 17.90 | qfq | 1,656,223 | 29,661,663 | 0.17% |
| 2024-10-15 | 18.18 | 18.28 | 17.85 | 17.87 | 17.87 | qfq | 1,881,100 | 33,968,492 | -1.92% |
| 2024-10-14 | 18.28 | 18.39 | 17.87 | 18.22 | 18.22 | qfq | 2,164,412 | 39,198,217 | 0.55% |
| 2024-10-11 | 19.13 | 19.21 | 17.98 | 18.12 | 18.12 | qfq | 2,635,900 | 48,610,080 | -5.03% |
| 2024-10-10 | 19.14 | 19.59 | 18.81 | 19.08 | 19.08 | qfq | 1,903,216 | 36,530,808 | -0.31% |
| 2024-10-09 | 20.88 | 20.88 | 19.13 | 19.14 | 19.14 | qfq | 3,188,701 | 62,714,627 | -8.73% |
| 2024-10-08 | 22.48 | 22.48 | 20.33 | 20.97 | 20.97 | qfq | 5,143,974 | 108,947,135 | 2.59% |
| 2024-09-30 | 19.34 | 20.46 | 19.06 | 20.44 | 20.44 | qfq | 3,437,994 | 68,339,259 | 9.89% |
| 2024-09-27 | 18.25 | 18.60 | 18.04 | 18.60 | 18.60 | qfq | 1,165,100 | 21,317,543 | 4.85% |
| 2024-09-26 | 17.21 | 17.74 | 17.00 | 17.74 | 17.74 | qfq | 926,000 | 16,127,184 | 3.44% |
| 2024-09-25 | 17.26 | 17.60 | 17.06 | 17.15 | 17.15 | qfq | 1,108,100 | 19,224,109 | 0.88% |
| 2024-09-24 | 16.43 | 17.00 | 16.43 | 17.00 | 17.00 | qfq | 907,400 | 15,238,916 | 3.47% |
| 2024-09-23 | 16.59 | 16.59 | 16.37 | 16.43 | 16.43 | qfq | 478,000 | 7,886,881 | -0.24% |
| 2024-09-20 | 16.56 | 16.82 | 16.29 | 16.47 | 16.47 | qfq | 570,022 | 9,362,119 | -1.14% |
| 2024-09-19 | 16.26 | 16.70 | 16.23 | 16.66 | 16.66 | qfq | 683,241 | 11,308,903 | 2.52% |
| 2024-09-18 | 16.47 | 16.53 | 16.08 | 16.25 | 16.25 | qfq | 699,410 | 11,368,437 | -1.34% |
| 2024-09-13 | 16.71 | 16.72 | 16.47 | 16.47 | 16.47 | qfq | 649,200 | 10,766,348 | -1.61% |
| 2024-09-12 | 16.98 | 17.15 | 16.68 | 16.74 | 16.74 | qfq | 1,029,300 | 17,403,208 | -1.41% |
| 2024-09-11 | 17.15 | 17.31 | 16.83 | 16.98 | 16.98 | qfq | 1,037,300 | 17,648,800 | -1.57% |
| 2024-09-10 | 17.27 | 17.28 | 16.97 | 17.25 | 17.25 | qfq | 546,300 | 9,364,511 | 0.06% |
| 2024-09-09 | 17.16 | 17.35 | 16.96 | 17.24 | 17.24 | qfq | 904,092 | 15,506,227 | 0.06% |
| 2024-09-06 | 18.00 | 18.09 | 17.17 | 17.23 | 17.23 | qfq | 1,656,467 | 29,019,019 | -4.28% |
| 2024-09-05 | 18.15 | 18.15 | 17.78 | 18.00 | 18.00 | qfq | 869,924 | 15,620,642 | 0.28% |
| 2024-09-04 | 17.77 | 18.18 | 17.77 | 17.95 | 17.95 | qfq | 786,367 | 14,173,000 | -0.94% |
| 2024-09-03 | 18.26 | 18.53 | 18.06 | 18.12 | 18.12 | qfq | 1,014,974 | 18,540,466 | -0.66% |
| 2024-09-02 | 18.28 | 18.54 | 18.21 | 18.24 | 18.24 | qfq | 1,154,888 | 21,220,551 | -1.08% |
| 2024-08-30 | 18.36 | 18.72 | 17.93 | 18.44 | 18.44 | qfq | 2,289,241 | 42,146,468 | -1.13% |
| 2024-08-29 | 18.33 | 18.86 | 18.16 | 18.65 | 18.65 | qfq | 1,462,091 | 27,121,255 | 1.52% |
| 2024-08-28 | 18.04 | 18.57 | 17.63 | 18.37 | 18.37 | qfq | 1,630,030 | 29,728,997 | 0.66% |
| 2024-08-27 | 18.24 | 19.59 | 18.03 | 18.25 | 18.25 | qfq | 3,132,024 | 58,316,553 | -0.38% |
| 2024-08-26 | 18.09 | 18.58 | 17.23 | 18.32 | 18.32 | qfq | 2,999,535 | 54,675,425 | -3.78% |
| 2024-08-23 | 20.67 | 20.68 | 18.87 | 19.04 | 19.04 | qfq | 6,506,678 | 126,869,289 | -9.20% |
| 2024-08-22 | 21.18 | 22.65 | 20.93 | 20.97 | 20.97 | qfq | 7,970,569 | 174,332,826 | -0.99% |
| 2024-08-21 | 19.27 | 21.18 | 19.02 | 21.18 | 21.18 | qfq | 3,868,600 | 79,779,890 | 10.03% |
| 2024-08-20 | 19.45 | 19.48 | 19.01 | 19.25 | 19.25 | qfq | 660,957 | 12,678,234 | -1.33% |
| 2024-08-19 | 19.45 | 19.59 | 19.24 | 19.51 | 19.51 | qfq | 847,300 | 16,452,902 | 0.41% |
| 2024-08-16 | 19.56 | 19.78 | 19.36 | 19.43 | 19.43 | qfq | 854,400 | 16,670,155 | -0.87% |
| 2024-08-15 | 19.76 | 20.02 | 19.48 | 19.60 | 19.60 | qfq | 749,400 | 14,783,874 | -0.81% |
| 2024-08-14 | 20.11 | 20.13 | 19.70 | 19.76 | 19.76 | qfq | 641,900 | 12,764,392 | -2.08% |
| 2024-08-13 | 20.48 | 20.48 | 19.90 | 20.18 | 20.18 | qfq | 617,600 | 12,430,010 | -1.37% |
| 2024-08-12 | 20.30 | 20.68 | 20.20 | 20.46 | 20.46 | qfq | 692,721 | 14,185,909 | 0.59% |
| 2024-08-09 | 20.49 | 20.65 | 20.20 | 20.34 | 20.34 | qfq | 440,600 | 8,964,560 | -0.25% |
| 2024-08-08 | 20.06 | 20.54 | 20.06 | 20.39 | 20.39 | qfq | 488,200 | 9,953,092 | 1.04% |
| 2024-08-07 | 20.24 | 20.42 | 19.99 | 20.18 | 20.18 | qfq | 491,500 | 9,934,152 | -0.49% |
| 2024-08-06 | 20.13 | 20.28 | 19.96 | 20.28 | 20.28 | qfq | 623,800 | 12,547,117 | 2.42% |
| 2024-08-05 | 20.20 | 20.75 | 19.76 | 19.80 | 19.80 | qfq | 1,010,900 | 20,391,877 | -2.51% |
| 2024-08-02 | 20.23 | 20.80 | 19.91 | 20.31 | 20.31 | qfq | 761,200 | 15,586,587 | 0.40% |
| 2024-08-01 | 20.29 | 20.40 | 19.98 | 20.23 | 20.23 | qfq | 748,700 | 15,126,270 | 0.25% |
| 2024-07-31 | 19.41 | 20.27 | 19.33 | 20.18 | 20.18 | qfq | 1,502,600 | 29,808,111 | 4.18% |
| 2024-07-30 | 19.18 | 19.48 | 19.01 | 19.37 | 19.37 | qfq | 418,367 | 8,093,386 | 0.83% |
| 2024-07-29 | 19.25 | 19.30 | 19.12 | 19.21 | 19.21 | qfq | 202,500 | 3,892,208 | -0.16% |
| 2024-07-26 | 19.07 | 19.35 | 18.95 | 19.24 | 19.24 | qfq | 322,400 | 6,192,260 | 1.05% |
| 2024-07-25 | 18.86 | 19.26 | 18.61 | 19.04 | 19.04 | qfq | 399,520 | 7,577,147 | 0.79% |
| 2024-07-24 | 19.42 | 19.42 | 18.80 | 18.89 | 18.89 | qfq | 426,557 | 8,107,621 | -2.18% |
| 2024-07-23 | 19.72 | 19.91 | 19.30 | 19.31 | 19.31 | qfq | 485,873 | 9,501,224 | -2.52% |
| 2024-07-22 | 19.89 | 20.14 | 19.67 | 19.81 | 19.81 | qfq | 509,800 | 10,154,339 | -1.00% |
| 2024-07-19 | 19.90 | 20.13 | 19.74 | 20.01 | 20.01 | qfq | 631,600 | 12,602,910 | 0.70% |
| 2024-07-18 | 19.75 | 20.08 | 19.47 | 19.87 | 19.87 | qfq | 486,600 | 9,619,080 | -0.15% |
| 2024-07-17 | 19.93 | 20.15 | 19.80 | 19.90 | 19.90 | qfq | 355,200 | 7,076,299 | -0.50% |
| 2024-07-16 | 20.11 | 20.28 | 19.90 | 20.00 | 20.00 | qfq | 764,020 | 15,291,974 | -0.94% |
| 2024-07-15 | 20.60 | 20.68 | 20.13 | 20.19 | 20.19 | qfq | 534,000 | 10,815,475 | -2.09% |
| 2024-07-12 | 20.58 | 21.09 | 20.46 | 20.62 | 20.62 | qfq | 624,898 | 12,936,448 | 0.10% |
| 2024-07-11 | 20.47 | 20.67 | 20.05 | 20.60 | 20.60 | qfq | 900,100 | 18,415,205 | 3.10% |
| 2024-07-10 | 20.27 | 20.41 | 19.86 | 19.98 | 19.98 | qfq | 626,000 | 12,576,516 | -2.49% |
| 2024-07-09 | 20.21 | 20.56 | 20.06 | 20.49 | 20.49 | qfq | 1,063,040 | 21,597,628 | 0.39% |
| 2024-07-08 | 20.96 | 21.30 | 20.25 | 20.41 | 20.41 | qfq | 609,100 | 12,488,469 | -3.45% |
| 2024-07-05 | 20.77 | 21.22 | 20.29 | 21.14 | 21.14 | qfq | 846,200 | 17,580,399 | 2.87% |
| 2024-07-04 | 21.82 | 21.90 | 20.40 | 20.55 | 20.55 | qfq | 1,257,797 | 26,427,475 | -5.43% |
| 2024-07-03 | 21.69 | 21.80 | 21.39 | 21.73 | 21.41 | qfq | 804,900 | 17,357,848 | -0.28% |
| 2024-07-02 | 21.89 | 22.15 | 21.65 | 21.79 | 21.47 | qfq | 533,145 | 11,690,926 | -1.18% |
| 2024-07-01 | 22.00 | 22.23 | 21.75 | 22.05 | 21.72 | qfq | 562,891 | 12,339,758 | -0.09% |
| 2024-06-28 | 22.08 | 22.65 | 21.85 | 22.07 | 21.74 | qfq | 741,400 | 16,509,312 | -0.23% |
| 2024-06-27 | 22.62 | 22.74 | 22.04 | 22.12 | 21.79 | qfq | 755,300 | 16,894,615 | -2.21% |
| 2024-06-26 | 21.92 | 22.71 | 21.81 | 22.62 | 22.29 | qfq | 719,700 | 16,083,311 | 3.19% |
| 2024-06-25 | 21.36 | 22.20 | 21.36 | 21.92 | 21.60 | qfq | 1,058,300 | 23,078,509 | 2.62% |
| 2024-06-24 | 22.47 | 22.49 | 21.32 | 21.36 | 21.05 | qfq | 935,848 | 20,252,542 | -4.94% |
| 2024-06-21 | 22.75 | 23.01 | 22.30 | 22.47 | 22.14 | qfq | 758,557 | 17,096,709 | -1.14% |
| 2024-06-20 | 23.32 | 23.51 | 22.51 | 22.73 | 22.39 | qfq | 1,102,176 | 25,299,629 | -2.53% |
| 2024-06-19 | 23.54 | 23.86 | 23.10 | 23.32 | 22.98 | qfq | 1,231,445 | 28,768,022 | -0.68% |
| 2024-06-18 | 23.53 | 23.95 | 23.21 | 23.48 | 23.13 | qfq | 1,212,088 | 28,518,106 | -0.04% |
| 2024-06-17 | 23.01 | 24.29 | 22.78 | 23.49 | 23.14 | qfq | 2,619,445 | 62,396,510 | 2.09% |
| 2024-06-14 | 22.10 | 23.08 | 21.70 | 23.01 | 22.67 | qfq | 1,812,900 | 40,918,896 | 4.35% |
| 2024-06-13 | 21.54 | 22.09 | 21.33 | 22.05 | 21.72 | qfq | 1,020,913 | 22,190,766 | 2.37% |
| 2024-06-12 | 21.20 | 21.76 | 21.11 | 21.54 | 21.22 | qfq | 832,000 | 17,875,091 | 1.70% |
| 2024-06-11 | 21.28 | 21.32 | 20.75 | 21.18 | 20.87 | qfq | 1,185,957 | 24,915,478 | -1.40% |
| 2024-06-07 | 21.42 | 21.65 | 21.00 | 21.48 | 21.16 | qfq | 956,000 | 20,436,498 | 0.75% |
| 2024-06-06 | 22.41 | 22.60 | 21.03 | 21.32 | 21.01 | qfq | 2,017,002 | 43,598,268 | -5.66% |
| 2024-06-05 | 23.41 | 23.41 | 22.33 | 22.60 | 22.27 | qfq | 2,260,812 | 51,568,110 | -7.38% |
| 2024-06-04 | 22.23 | 24.40 | 22.22 | 24.40 | 24.04 | qfq | 1,454,385 | 33,059,722 | 7.96% |
| 2024-06-03 | 22.69 | 23.29 | 22.24 | 22.60 | 22.27 | qfq | 1,423,167 | 32,306,674 | -0.40% |
| 2024-05-31 | 22.90 | 23.19 | 22.60 | 22.69 | 22.36 | qfq | 1,388,749 | 31,768,480 | -0.44% |
| 2024-05-30 | 23.48 | 23.48 | 22.70 | 22.79 | 22.45 | qfq | 2,033,213 | 46,661,695 | -2.81% |
| 2024-05-29 | 24.82 | 24.82 | 23.30 | 23.45 | 23.10 | qfq | 1,718,031 | 40,676,301 | -2.05% |
| 2024-05-28 | 24.51 | 24.82 | 23.90 | 23.94 | 23.59 | qfq | 719,996 | 17,434,968 | -2.84% |
| 2024-05-27 | 24.59 | 24.90 | 24.18 | 24.64 | 24.28 | qfq | 1,130,892 | 27,739,073 | 0.20% |
| 2024-05-24 | 25.44 | 25.44 | 24.50 | 24.59 | 24.23 | qfq | 873,500 | 21,707,119 | -1.99% |
| 2024-05-23 | 25.65 | 25.97 | 24.91 | 25.09 | 24.72 | qfq | 1,190,423 | 30,126,825 | -2.30% |
| 2024-05-22 | 25.85 | 26.03 | 25.52 | 25.68 | 25.30 | qfq | 518,600 | 13,327,493 | -0.85% |
| 2024-05-21 | 26.28 | 26.45 | 25.71 | 25.90 | 25.52 | qfq | 930,871 | 24,145,167 | -1.45% |
| 2024-05-20 | 25.36 | 26.29 | 25.32 | 26.28 | 25.89 | qfq | 1,673,861 | 43,473,269 | 3.14% |
| 2024-05-17 | 25.51 | 25.67 | 25.06 | 25.48 | 25.10 | qfq | 1,575,761 | 39,969,831 | -0.93% |
| 2024-05-16 | 25.78 | 26.08 | 25.51 | 25.72 | 25.34 | qfq | 1,205,321 | 31,091,855 | -0.35% |
| 2024-05-15 | 26.48 | 26.85 | 25.77 | 25.81 | 25.43 | qfq | 2,047,530 | 53,762,674 | -3.33% |
| 2024-05-14 | 26.60 | 27.29 | 26.56 | 26.70 | 26.31 | qfq | 1,329,027 | 35,671,018 | -0.48% |
| 2024-05-13 | 27.15 | 27.30 | 26.59 | 26.83 | 26.43 | qfq | 1,647,421 | 44,378,230 | -0.63% |
| 2024-05-10 | 28.54 | 28.54 | 26.80 | 27.00 | 26.60 | qfq | 3,181,186 | 87,431,436 | -5.43% |
| 2024-05-09 | 29.00 | 29.45 | 28.05 | 28.55 | 28.13 | qfq | 3,858,844 | 111,035,732 | 1.78% |
| 2024-05-08 | 27.57 | 28.38 | 27.50 | 28.05 | 27.64 | qfq | 2,934,700 | 81,931,856 | 1.63% |
| 2024-05-07 | 26.71 | 27.61 | 26.45 | 27.60 | 27.19 | qfq | 2,164,200 | 58,654,277 | 2.99% |
| 2024-05-06 | 26.65 | 27.20 | 25.75 | 26.80 | 26.40 | qfq | 1,985,200 | 52,238,148 | 1.09% |
| 2024-04-30 | 26.21 | 27.43 | 25.77 | 26.51 | 26.12 | qfq | 2,177,880 | 58,159,412 | 0.53% |
| 2024-04-29 | 25.50 | 26.44 | 25.10 | 26.37 | 25.98 | qfq | 1,811,500 | 46,696,808 | 3.41% |
| 2024-04-26 | 25.03 | 25.72 | 25.03 | 25.50 | 25.12 | qfq | 1,599,475 | 40,659,109 | 0.75% |
| 2024-04-25 | 25.53 | 25.73 | 25.00 | 25.31 | 24.94 | qfq | 956,730 | 24,347,379 | -0.12% |
| 2024-04-24 | 26.25 | 26.33 | 24.81 | 25.34 | 24.97 | qfq | 1,909,924 | 48,487,579 | -3.98% |
| 2024-04-23 | 26.27 | 26.55 | 25.92 | 26.39 | 26.00 | qfq | 1,397,656 | 36,633,892 | 1.11% |
| 2024-04-22 | 26.47 | 27.13 | 26.02 | 26.10 | 25.72 | qfq | 2,042,071 | 54,572,620 | -1.88% |
| 2024-04-19 | 25.64 | 27.00 | 25.64 | 26.60 | 26.21 | qfq | 2,508,409 | 66,321,397 | 2.39% |
| 2024-04-18 | 24.80 | 25.98 | 24.80 | 25.98 | 25.60 | qfq | 2,622,294 | 66,979,131 | 4.04% |
| 2024-04-17 | 24.24 | 24.97 | 24.12 | 24.97 | 24.60 | qfq | 2,071,543 | 51,036,652 | 3.27% |
| 2024-04-16 | 24.30 | 24.98 | 23.75 | 24.18 | 23.82 | qfq | 2,704,187 | 65,644,793 | -2.03% |
| 2024-04-15 | 25.17 | 25.26 | 24.21 | 24.68 | 24.32 | qfq | 2,842,700 | 70,292,120 | -1.75% |
| 2024-04-12 | 24.60 | 25.40 | 24.30 | 25.12 | 24.75 | qfq | 3,924,600 | 98,137,854 | 1.49% |
| 2024-04-11 | 23.55 | 24.78 | 23.54 | 24.75 | 24.39 | qfq | 3,321,979 | 81,084,075 | 4.04% |
| 2024-04-10 | 23.27 | 23.99 | 23.02 | 23.79 | 23.44 | qfq | 2,406,439 | 56,629,120 | 2.02% |
| 2024-04-09 | 22.57 | 23.47 | 22.41 | 23.32 | 22.98 | qfq | 2,492,975 | 57,597,158 | 2.51% |
| 2024-04-08 | 22.70 | 23.51 | 22.30 | 22.75 | 22.41 | qfq | 3,332,730 | 76,162,769 | 0.00% |
| 2024-04-03 | 22.03 | 23.00 | 21.95 | 22.75 | 22.41 | qfq | 3,905,838 | 87,730,613 | 0.89% |
| 2024-04-02 | 21.07 | 22.83 | 21.07 | 22.55 | 22.22 | qfq | 4,582,484 | 102,159,481 | 5.52% |
| 2024-04-01 | 20.69 | 21.43 | 20.50 | 21.37 | 21.05 | qfq | 2,621,543 | 54,701,526 | 3.29% |
| 2024-03-29 | 20.33 | 20.70 | 20.33 | 20.69 | 20.38 | qfq | 1,214,700 | 24,933,162 | 1.42% |
| 2024-03-28 | 20.21 | 20.72 | 19.96 | 20.40 | 20.10 | qfq | 1,602,927 | 32,604,337 | 1.90% |
| 2024-03-27 | 20.50 | 20.70 | 20.02 | 20.02 | 19.72 | qfq | 1,465,800 | 29,965,441 | -1.57% |
| 2024-03-26 | 20.98 | 20.98 | 20.00 | 20.34 | 20.04 | qfq | 1,750,917 | 35,726,623 | -3.14% |
| 2024-03-25 | 20.85 | 21.25 | 20.67 | 21.00 | 20.69 | qfq | 1,548,769 | 32,477,298 | -0.05% |
| 2024-03-22 | 21.63 | 21.63 | 20.79 | 21.01 | 20.70 | qfq | 1,643,700 | 34,685,873 | -2.28% |
| 2024-03-21 | 21.65 | 21.79 | 21.36 | 21.50 | 21.18 | qfq | 956,131 | 20,658,567 | -0.69% |
| 2024-03-20 | 21.32 | 21.68 | 21.23 | 21.65 | 21.33 | qfq | 1,012,831 | 21,796,880 | 1.83% |
| 2024-03-19 | 21.40 | 21.46 | 21.20 | 21.26 | 20.95 | qfq | 1,243,890 | 26,553,128 | -0.28% |
| 2024-03-18 | 21.05 | 21.42 | 21.05 | 21.32 | 21.01 | qfq | 1,198,913 | 25,479,421 | 1.04% |
| 2024-03-15 | 20.77 | 21.17 | 20.55 | 21.10 | 20.79 | qfq | 1,610,100 | 33,539,499 | 2.08% |
| 2024-03-14 | 20.66 | 21.26 | 20.47 | 20.67 | 20.37 | qfq | 2,192,540 | 45,384,597 | 1.08% |
| 2024-03-13 | 20.55 | 20.80 | 20.35 | 20.45 | 20.15 | qfq | 1,835,405 | 37,670,847 | -1.02% |
| 2024-03-12 | 20.26 | 20.81 | 20.26 | 20.66 | 20.36 | qfq | 2,106,940 | 43,359,209 | 2.84% |
| 2024-03-11 | 19.60 | 20.16 | 19.56 | 20.09 | 19.79 | qfq | 1,504,073 | 29,926,628 | 2.45% |
| 2024-03-08 | 19.53 | 19.72 | 19.36 | 19.61 | 19.32 | qfq | 952,540 | 18,624,788 | 1.34% |
| 2024-03-07 | 19.72 | 19.85 | 19.33 | 19.35 | 19.06 | qfq | 972,557 | 19,045,596 | -1.68% |
| 2024-03-06 | 19.48 | 19.84 | 19.15 | 19.68 | 19.39 | qfq | 1,378,000 | 26,834,663 | 1.08% |
| 2024-03-05 | 20.20 | 20.20 | 19.46 | 19.47 | 19.18 | qfq | 1,654,230 | 32,507,720 | -3.61% |
| 2024-03-04 | 19.84 | 20.46 | 19.80 | 20.20 | 19.90 | qfq | 1,670,700 | 33,587,354 | 1.30% |
| 2024-03-01 | 19.84 | 20.12 | 19.53 | 19.94 | 19.65 | qfq | 1,552,100 | 30,727,922 | 0.05% |
| 2024-02-29 | 18.88 | 19.99 | 18.82 | 19.93 | 19.64 | qfq | 2,506,640 | 48,772,124 | 4.18% |
| 2024-02-28 | 21.01 | 21.70 | 19.03 | 19.13 | 18.85 | qfq | 3,925,270 | 79,600,903 | -8.95% |
| 2024-02-27 | 20.46 | 21.08 | 20.40 | 21.01 | 20.70 | qfq | 1,461,890 | 30,349,278 | 1.69% |
| 2024-02-26 | 19.90 | 21.19 | 19.80 | 20.66 | 20.36 | qfq | 2,080,060 | 42,806,911 | 3.66% |
| 2024-02-23 | 19.41 | 19.96 | 19.35 | 19.93 | 19.64 | qfq | 1,750,729 | 34,382,780 | 3.64% |
| 2024-02-22 | 18.55 | 19.23 | 18.55 | 19.23 | 18.95 | qfq | 1,699,743 | 32,278,630 | 3.05% |
| 2024-02-21 | 18.42 | 19.50 | 18.12 | 18.66 | 18.38 | qfq | 2,344,729 | 44,031,896 | 1.30% |
| 2024-02-20 | 18.00 | 18.65 | 17.78 | 18.42 | 18.15 | qfq | 2,170,000 | 39,912,644 | 2.50% |
| 2024-02-19 | 17.45 | 18.50 | 17.45 | 17.97 | 17.71 | qfq | 4,066,570 | 73,882,284 | 3.39% |
| 2024-02-08 | 15.83 | 17.38 | 15.83 | 17.38 | 17.12 | qfq | 2,601,044 | 43,289,910 | 10.00% |
| 2024-02-07 | 17.06 | 17.07 | 15.42 | 15.80 | 15.57 | qfq | 3,625,086 | 58,430,686 | -5.05% |
| 2024-02-06 | 15.50 | 17.10 | 14.96 | 16.64 | 16.39 | qfq | 3,581,297 | 57,550,441 | 0.54% |
| 2024-02-05 | 18.44 | 18.44 | 16.55 | 16.55 | 16.31 | qfq | 2,953,708 | 49,722,448 | -10.01% |
| 2024-02-02 | 19.82 | 20.41 | 17.95 | 18.39 | 18.12 | qfq | 3,168,200 | 59,431,085 | -7.77% |
| 2024-02-01 | 20.07 | 20.35 | 19.37 | 19.94 | 19.65 | qfq | 1,253,775 | 24,897,490 | -0.89% |
| 2024-01-31 | 22.38 | 22.38 | 20.06 | 20.12 | 19.82 | qfq | 1,892,500 | 39,061,614 | -5.94% |
| 2024-01-30 | 22.48 | 22.48 | 21.35 | 21.39 | 21.07 | qfq | 902,540 | 19,723,449 | -4.76% |
| 2024-01-29 | 23.06 | 23.43 | 22.35 | 22.46 | 22.13 | qfq | 989,000 | 22,483,784 | -2.31% |
| 2024-01-26 | 22.99 | 23.48 | 22.85 | 22.99 | 22.65 | qfq | 1,123,432 | 26,008,153 | -0.13% |
| 2024-01-25 | 22.21 | 23.16 | 22.00 | 23.02 | 22.68 | qfq | 1,224,100 | 27,752,838 | 3.97% |
| 2024-01-24 | 22.39 | 22.74 | 21.30 | 22.14 | 21.81 | qfq | 2,095,377 | 45,759,745 | -0.72% |
| 2024-01-23 | 22.20 | 22.50 | 21.79 | 22.30 | 21.97 | qfq | 1,254,726 | 27,869,896 | -0.31% |
| 2024-01-22 | 24.13 | 24.25 | 22.24 | 22.37 | 22.04 | qfq | 1,436,401 | 33,145,028 | -7.37% |
| 2024-01-19 | 24.58 | 24.69 | 24.10 | 24.15 | 23.79 | qfq | 710,800 | 17,271,372 | -1.02% |
| 2024-01-18 | 24.81 | 24.91 | 23.80 | 24.40 | 24.04 | qfq | 1,203,880 | 29,219,497 | -2.01% |
| 2024-01-17 | 25.70 | 25.78 | 24.83 | 24.90 | 24.53 | qfq | 793,300 | 20,085,007 | -2.20% |
| 2024-01-16 | 25.56 | 25.68 | 25.17 | 25.46 | 25.08 | qfq | 810,500 | 20,593,109 | -0.39% |
| 2024-01-15 | 25.53 | 25.62 | 25.27 | 25.56 | 25.18 | qfq | 744,200 | 18,970,448 | 0.35% |
| 2024-01-12 | 25.83 | 26.13 | 25.47 | 25.47 | 25.09 | qfq | 784,000 | 20,225,102 | -1.39% |
| 2024-01-11 | 25.51 | 25.94 | 25.36 | 25.83 | 25.45 | qfq | 898,400 | 23,077,055 | 1.45% |
| 2024-01-10 | 25.96 | 25.97 | 25.30 | 25.46 | 25.08 | qfq | 986,800 | 25,163,055 | -1.39% |
| 2024-01-09 | 26.08 | 26.27 | 25.52 | 25.82 | 25.44 | qfq | 1,052,000 | 27,179,461 | -0.08% |
| 2024-01-08 | 26.51 | 26.51 | 25.83 | 25.84 | 25.46 | qfq | 1,063,500 | 27,728,194 | -2.75% |
| 2024-01-05 | 26.54 | 27.12 | 26.48 | 26.57 | 26.18 | qfq | 1,390,700 | 37,220,880 | -0.11% |
| 2024-01-04 | 27.00 | 27.00 | 26.38 | 26.60 | 26.21 | qfq | 771,100 | 20,490,603 | 0.19% |
| 2024-01-03 | 26.60 | 26.94 | 26.18 | 26.55 | 26.16 | qfq | 859,400 | 22,864,294 | 0.00% |
| 2024-01-02 | 26.38 | 26.80 | 26.35 | 26.55 | 26.16 | qfq | 1,009,300 | 26,890,093 | 0.26% |
| 2023-12-29 | 25.77 | 26.56 | 25.77 | 26.48 | 26.09 | qfq | 1,212,600 | 31,940,690 | 2.91% |
| 2023-12-28 | 25.53 | 25.86 | 25.27 | 25.73 | 25.35 | qfq | 938,200 | 24,086,357 | 0.47% |
| 2023-12-27 | 25.45 | 25.69 | 25.31 | 25.61 | 25.23 | qfq | 675,375 | 17,230,995 | 0.08% |
| 2023-12-26 | 25.57 | 25.83 | 25.43 | 25.59 | 25.21 | qfq | 861,000 | 22,032,764 | -0.97% |
| 2023-12-25 | 25.98 | 25.98 | 25.40 | 25.84 | 25.46 | qfq | 1,376,800 | 35,373,218 | -0.58% |
| 2023-12-22 | 26.49 | 26.59 | 25.83 | 25.99 | 25.61 | qfq | 1,163,549 | 30,382,383 | -1.85% |
| 2023-12-21 | 26.45 | 26.53 | 25.97 | 26.48 | 26.09 | qfq | 898,000 | 23,590,207 | 0.30% |
| 2023-12-20 | 26.93 | 27.03 | 26.38 | 26.40 | 26.01 | qfq | 625,839 | 16,668,152 | -1.31% |
| 2023-12-19 | 26.76 | 26.86 | 26.43 | 26.75 | 26.36 | qfq | 655,500 | 17,462,733 | -0.07% |
| 2023-12-18 | 27.00 | 27.20 | 26.61 | 26.77 | 26.38 | qfq | 860,300 | 23,166,343 | -1.00% |
| 2023-12-15 | 27.36 | 27.49 | 26.92 | 27.04 | 26.64 | qfq | 600,600 | 16,275,545 | -0.84% |
| 2023-12-14 | 27.70 | 27.85 | 27.27 | 27.27 | 26.87 | qfq | 586,800 | 16,143,848 | -1.48% |
| 2023-12-13 | 27.58 | 27.95 | 27.57 | 27.68 | 27.27 | qfq | 657,000 | 18,267,768 | 0.29% |
| 2023-12-12 | 27.38 | 27.68 | 27.28 | 27.60 | 27.19 | qfq | 783,900 | 21,528,683 | 0.69% |
| 2023-12-11 | 26.88 | 27.45 | 26.88 | 27.41 | 27.01 | qfq | 1,145,100 | 31,160,013 | 0.99% |
| 2023-12-08 | 27.57 | 27.80 | 27.11 | 27.14 | 26.74 | qfq | 1,123,600 | 30,700,570 | -1.67% |
| 2023-12-07 | 27.85 | 28.10 | 27.60 | 27.60 | 27.19 | qfq | 1,142,200 | 31,729,359 | -1.46% |
| 2023-12-06 | 28.03 | 28.15 | 27.55 | 28.01 | 27.60 | qfq | 987,500 | 27,487,902 | 0.57% |
| 2023-12-05 | 28.00 | 28.39 | 27.76 | 27.85 | 27.44 | qfq | 1,285,800 | 35,956,434 | -0.61% |
| 2023-12-04 | 28.34 | 28.47 | 27.77 | 28.02 | 27.61 | qfq | 1,315,500 | 37,004,752 | -1.13% |
| 2023-12-01 | 28.50 | 28.65 | 28.27 | 28.34 | 27.92 | qfq | 867,800 | 24,644,871 | -0.35% |
| 2023-11-30 | 28.73 | 28.78 | 28.17 | 28.44 | 28.02 | qfq | 1,428,700 | 40,571,582 | -0.77% |
| 2023-11-29 | 28.85 | 29.06 | 28.59 | 28.66 | 28.24 | qfq | 1,237,000 | 35,603,771 | -0.90% |
| 2023-11-28 | 28.54 | 29.16 | 28.33 | 28.92 | 28.49 | qfq | 1,418,500 | 40,856,860 | 0.73% |
| 2023-11-27 | 29.14 | 29.35 | 28.65 | 28.71 | 28.29 | qfq | 1,713,200 | 49,470,099 | -1.44% |
| 2023-11-24 | 29.28 | 29.63 | 28.65 | 29.13 | 28.70 | qfq | 1,829,600 | 53,238,666 | -1.09% |
| 2023-11-23 | 28.43 | 30.10 | 28.43 | 29.45 | 29.02 | qfq | 3,640,300 | 106,753,241 | 3.99% |
| 2023-11-22 | 28.65 | 28.78 | 28.32 | 28.32 | 27.90 | qfq | 782,100 | 22,290,524 | -1.67% |
| 2023-11-21 | 28.60 | 29.04 | 28.58 | 28.80 | 28.38 | qfq | 974,900 | 28,104,907 | 0.17% |
| 2023-11-20 | 28.57 | 29.22 | 28.56 | 28.75 | 28.33 | qfq | 1,166,184 | 33,670,795 | 0.38% |
| 2023-11-17 | 28.04 | 28.71 | 28.04 | 28.64 | 28.22 | qfq | 1,391,858 | 39,602,552 | 1.60% |
| 2023-11-16 | 28.57 | 28.58 | 28.06 | 28.19 | 27.77 | qfq | 1,228,100 | 34,693,271 | -1.33% |
| 2023-11-15 | 28.49 | 28.59 | 28.31 | 28.57 | 28.15 | qfq | 727,700 | 20,705,180 | 0.74% |
| 2023-11-14 | 28.50 | 28.68 | 28.17 | 28.36 | 27.94 | qfq | 1,335,500 | 37,864,522 | -0.91% |
| 2023-11-13 | 28.68 | 28.88 | 28.42 | 28.62 | 28.20 | qfq | 1,245,300 | 35,598,357 | 0.99% |
| 2023-11-10 | 28.20 | 28.66 | 27.88 | 28.34 | 27.92 | qfq | 1,440,600 | 40,809,528 | 0.18% |
| 2023-11-09 | 28.61 | 29.05 | 28.27 | 28.29 | 27.87 | qfq | 1,992,500 | 56,797,203 | -1.15% |
| 2023-11-08 | 28.60 | 28.83 | 28.40 | 28.62 | 28.20 | qfq | 2,092,500 | 59,775,630 | 0.03% |
| 2023-11-07 | 28.81 | 28.84 | 28.31 | 28.61 | 28.19 | qfq | 2,166,839 | 61,822,896 | -1.24% |
| 2023-11-06 | 29.75 | 29.91 | 28.41 | 28.97 | 28.54 | qfq | 3,857,452 | 111,897,446 | -2.46% |
| 2023-11-03 | 30.50 | 30.55 | 29.70 | 29.70 | 29.26 | qfq | 1,738,959 | 52,320,241 | -2.21% |
| 2023-11-02 | 30.63 | 30.99 | 30.25 | 30.37 | 29.92 | qfq | 1,325,200 | 40,395,982 | -0.30% |
| 2023-11-01 | 30.37 | 30.70 | 30.00 | 30.46 | 30.01 | qfq | 2,326,584 | 70,623,518 | 0.33% |
| 2023-10-31 | 30.42 | 30.95 | 30.10 | 30.36 | 29.91 | qfq | 2,277,400 | 69,509,165 | -0.52% |
| 2023-10-30 | 29.14 | 31.05 | 29.14 | 30.52 | 30.07 | qfq | 3,384,524 | 102,953,760 | 3.81% |
| 2023-10-27 | 28.47 | 29.60 | 28.31 | 29.40 | 28.97 | qfq | 2,322,535 | 67,453,435 | 2.40% |
| 2023-10-26 | 29.17 | 29.26 | 28.56 | 28.71 | 28.29 | qfq | 1,804,940 | 52,000,922 | -1.64% |
| 2023-10-25 | 29.26 | 29.74 | 29.10 | 29.19 | 28.76 | qfq | 2,395,001 | 70,328,767 | 0.31% |
| 2023-10-24 | 28.50 | 29.37 | 28.30 | 29.10 | 28.67 | qfq | 2,072,714 | 59,971,355 | 2.11% |
| 2023-10-23 | 29.31 | 29.31 | 28.21 | 28.50 | 28.08 | qfq | 2,485,945 | 71,236,742 | -2.76% |
| 2023-10-20 | 29.50 | 29.55 | 28.66 | 29.31 | 28.88 | qfq | 2,248,795 | 65,623,099 | -1.01% |
| 2023-10-19 | 30.30 | 30.45 | 29.57 | 29.61 | 29.17 | qfq | 2,436,587 | 72,733,127 | -2.02% |
| 2023-10-18 | 31.07 | 31.30 | 30.07 | 30.22 | 29.77 | qfq | 3,621,700 | 110,449,913 | -3.70% |
| 2023-10-17 | 31.07 | 31.53 | 30.33 | 31.38 | 30.92 | qfq | 4,012,090 | 124,145,885 | 1.00% |
| 2023-10-16 | 31.20 | 32.21 | 30.94 | 31.07 | 30.61 | qfq | 5,361,707 | 168,031,872 | -2.57% |
| 2023-10-13 | 31.44 | 32.50 | 30.80 | 31.89 | 31.42 | qfq | 8,627,907 | 274,483,891 | -0.03% |
| 2023-10-12 | 33.97 | 34.89 | 31.76 | 31.90 | 31.43 | qfq | 15,267,330 | 506,707,473 | 0.57% |
| 2023-10-11 | 29.13 | 31.72 | 29.02 | 31.72 | 31.25 | qfq | 4,745,080 | 149,090,543 | 9.99% |
| 2023-10-10 | 29.09 | 29.38 | 28.74 | 28.84 | 28.41 | qfq | 1,196,200 | 34,613,804 | -0.72% |
| 2023-10-09 | 29.05 | 29.22 | 28.43 | 29.05 | 28.62 | qfq | 1,000,439 | 28,893,383 | -0.14% |
| 2023-09-28 | 29.01 | 29.69 | 28.62 | 29.09 | 28.66 | qfq | 1,387,900 | 40,516,452 | 0.14% |
| 2023-09-27 | 28.25 | 29.15 | 28.09 | 29.05 | 28.62 | qfq | 1,979,600 | 56,930,665 | 3.42% |
| 2023-09-26 | 28.50 | 28.50 | 28.08 | 28.09 | 27.68 | qfq | 964,000 | 27,240,671 | -1.20% |
| 2023-09-25 | 28.67 | 29.00 | 28.28 | 28.43 | 28.01 | qfq | 1,122,095 | 32,101,844 | 0.14% |
| 2023-09-22 | 28.25 | 28.53 | 27.91 | 28.39 | 27.97 | qfq | 1,057,200 | 29,909,640 | 0.78% |
| 2023-09-21 | 29.00 | 29.02 | 28.07 | 28.17 | 27.75 | qfq | 1,458,400 | 41,320,537 | -1.98% |
| 2023-09-20 | 29.20 | 29.29 | 28.74 | 28.74 | 28.32 | qfq | 1,012,480 | 29,304,528 | -1.68% |
| 2023-09-19 | 29.20 | 29.65 | 29.07 | 29.23 | 28.80 | qfq | 1,234,123 | 36,111,650 | -0.34% |
| 2023-09-18 | 28.98 | 29.35 | 28.78 | 29.33 | 28.90 | qfq | 1,711,652 | 49,937,037 | 0.86% |
| 2023-09-15 | 28.99 | 29.56 | 28.66 | 29.08 | 28.65 | qfq | 2,098,270 | 61,059,514 | 0.73% |
| 2023-09-14 | 28.99 | 29.15 | 28.54 | 28.87 | 28.44 | qfq | 1,400,200 | 40,270,175 | 0.07% |
| 2023-09-13 | 29.20 | 29.75 | 28.36 | 28.85 | 28.42 | qfq | 2,026,800 | 58,738,414 | -1.57% |
| 2023-09-12 | 29.19 | 29.67 | 28.92 | 29.31 | 28.88 | qfq | 2,635,743 | 77,583,477 | 0.41% |
| 2023-09-11 | 27.86 | 29.47 | 27.60 | 29.19 | 28.76 | qfq | 3,193,095 | 91,789,286 | 4.77% |
| 2023-09-08 | 27.70 | 27.94 | 27.48 | 27.86 | 27.45 | qfq | 686,078 | 19,011,016 | 0.58% |
| 2023-09-07 | 27.86 | 28.04 | 27.38 | 27.70 | 27.29 | qfq | 1,185,500 | 32,750,879 | -0.65% |
| 2023-09-06 | 28.30 | 28.30 | 27.65 | 27.88 | 27.47 | qfq | 1,185,601 | 33,014,584 | -1.13% |
| 2023-09-05 | 28.46 | 28.48 | 28.09 | 28.20 | 27.78 | qfq | 836,600 | 23,617,101 | -0.63% |
| 2023-09-04 | 28.59 | 28.59 | 28.12 | 28.38 | 27.96 | qfq | 916,798 | 25,927,348 | 0.35% |
| 2023-09-01 | 28.30 | 28.68 | 28.19 | 28.28 | 27.86 | qfq | 1,028,600 | 29,162,651 | -1.08% |
| 2023-08-31 | 28.26 | 28.75 | 27.93 | 28.59 | 28.17 | qfq | 1,563,390 | 44,463,484 | 1.10% |
| 2023-08-30 | 27.78 | 28.35 | 27.60 | 28.28 | 27.86 | qfq | 1,822,404 | 51,063,040 | 2.20% |
| 2023-08-29 | 26.99 | 27.88 | 26.77 | 27.67 | 27.26 | qfq | 1,947,498 | 53,647,091 | 2.48% |
| 2023-08-28 | 27.77 | 28.37 | 26.77 | 27.00 | 26.60 | qfq | 2,058,789 | 56,103,948 | 0.30% |
| 2023-08-25 | 27.67 | 27.80 | 26.70 | 26.92 | 26.52 | qfq | 1,504,024 | 40,929,066 | -2.46% |
| 2023-08-24 | 27.95 | 27.95 | 27.02 | 27.60 | 27.19 | qfq | 1,830,870 | 50,239,534 | 0.58% |
| 2023-08-23 | 28.00 | 28.17 | 27.43 | 27.44 | 27.04 | qfq | 1,363,724 | 37,883,777 | -2.66% |
| 2023-08-22 | 28.14 | 28.40 | 27.63 | 28.19 | 27.77 | qfq | 1,778,100 | 49,729,401 | 0.00% |
| 2023-08-21 | 28.00 | 28.61 | 27.90 | 28.19 | 27.77 | qfq | 2,039,474 | 57,663,719 | -1.23% |
| 2023-08-18 | 29.28 | 29.78 | 28.50 | 28.54 | 28.12 | qfq | 2,997,996 | 87,447,632 | -1.96% |
| 2023-08-17 | 28.05 | 29.12 | 27.85 | 29.11 | 28.68 | qfq | 2,983,500 | 85,305,974 | 3.63% |
| 2023-08-16 | 28.04 | 28.43 | 28.04 | 28.09 | 27.68 | qfq | 1,551,600 | 43,807,190 | 0.18% |
| 2023-08-15 | 28.30 | 28.50 | 27.94 | 28.04 | 27.63 | qfq | 1,329,800 | 37,401,592 | -0.67% |
| 2023-08-14 | 28.04 | 28.38 | 27.73 | 28.23 | 27.81 | qfq | 1,947,900 | 54,629,544 | 0.28% |
| 2023-08-11 | 28.20 | 28.74 | 28.01 | 28.15 | 27.73 | qfq | 2,442,900 | 68,985,520 | -0.67% |
| 2023-08-10 | 28.00 | 28.36 | 27.61 | 28.34 | 27.92 | qfq | 1,708,400 | 48,096,511 | 1.14% |
| 2023-08-09 | 27.68 | 28.30 | 27.60 | 28.02 | 27.61 | qfq | 1,338,700 | 37,507,137 | 0.68% |
| 2023-08-08 | 27.24 | 28.38 | 27.13 | 27.83 | 27.42 | qfq | 2,170,978 | 60,197,276 | 1.90% |
| 2023-08-07 | 27.60 | 27.72 | 27.20 | 27.31 | 26.91 | qfq | 1,271,900 | 34,794,837 | -0.69% |
| 2023-08-04 | 28.51 | 28.51 | 27.39 | 27.50 | 27.09 | qfq | 2,941,875 | 81,693,642 | -3.51% |
| 2023-08-03 | 28.78 | 28.78 | 28.17 | 28.50 | 28.08 | qfq | 2,249,685 | 63,980,362 | -0.49% |
| 2023-08-02 | 29.48 | 29.58 | 27.98 | 28.64 | 28.22 | qfq | 3,596,930 | 103,419,046 | -0.56% |
| 2023-08-01 | 28.59 | 29.45 | 28.30 | 28.80 | 28.38 | qfq | 2,899,574 | 83,828,720 | 0.77% |
| 2023-07-31 | 28.78 | 29.00 | 28.30 | 28.58 | 28.16 | qfq | 2,085,400 | 59,694,121 | -0.69% |
| 2023-07-28 | 27.80 | 29.27 | 27.80 | 28.78 | 28.36 | qfq | 3,311,401 | 94,813,172 | 2.82% |
| 2023-07-27 | 28.01 | 28.31 | 27.78 | 27.99 | 27.58 | qfq | 2,156,723 | 60,457,728 | 0.00% |
| 2023-07-26 | 28.01 | 28.56 | 27.57 | 27.99 | 27.58 | qfq | 4,579,718 | 128,458,374 | -0.07% |
| 2023-07-25 | 27.16 | 28.10 | 26.56 | 28.01 | 27.60 | qfq | 5,868,262 | 160,661,015 | 3.13% |
| 2023-07-24 | 25.80 | 27.17 | 25.40 | 27.16 | 26.76 | qfq | 5,010,615 | 133,753,021 | 5.89% |
| 2023-07-21 | 25.51 | 25.88 | 25.24 | 25.65 | 25.27 | qfq | 1,801,000 | 46,080,055 | 1.14% |
| 2023-07-20 | 26.07 | 26.16 | 25.26 | 25.36 | 24.99 | qfq | 1,554,501 | 39,715,543 | -2.05% |
| 2023-07-19 | 26.11 | 26.19 | 25.61 | 25.89 | 25.51 | qfq | 999,656 | 25,843,273 | -0.04% |
| 2023-07-18 | 25.95 | 26.36 | 25.70 | 25.90 | 25.52 | qfq | 1,395,100 | 36,391,427 | -0.23% |
| 2023-07-17 | 25.65 | 26.05 | 25.19 | 25.96 | 25.58 | qfq | 1,820,633 | 46,937,423 | 1.49% |