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
伟时电子605218.SH
最近收盘价12.692026-07-17
最近交易日2026-07-17
成交量（股）4,802,849
成交额（元）62,689,856
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-02 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-17 | 2025-04-24 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-21 | cash_dividend | 0.136 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-12-01 | 2023-12-07 | cash_dividend | 0.142 | — | — | — | 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 | 13.60 | 13.68 | 12.50 | 12.69 | 12.69 | qfq | 4,802,849 | 62,689,856 | -6.69% |
| 2026-07-16 | 13.48 | 14.04 | 13.37 | 13.60 | 13.60 | qfq | 3,258,100 | 44,633,902 | 0.37% |
| 2026-07-15 | 13.48 | 13.85 | 13.32 | 13.55 | 13.55 | qfq | 2,822,900 | 38,431,163 | 0.15% |
| 2026-07-14 | 13.53 | 13.61 | 13.03 | 13.53 | 13.53 | qfq | 2,500,300 | 33,429,570 | -0.15% |
| 2026-07-13 | 14.74 | 14.79 | 13.47 | 13.55 | 13.55 | qfq | 4,068,476 | 56,660,798 | -8.07% |
| 2026-07-10 | 14.90 | 15.35 | 14.70 | 14.74 | 14.74 | qfq | 3,626,249 | 54,491,090 | -0.61% |
| 2026-07-09 | 14.96 | 14.96 | 14.21 | 14.83 | 14.83 | qfq | 2,957,000 | 43,298,681 | 0.68% |
| 2026-07-08 | 15.32 | 15.44 | 14.50 | 14.73 | 14.73 | qfq | 3,349,266 | 49,541,600 | -3.85% |
| 2026-07-07 | 15.69 | 16.10 | 15.29 | 15.32 | 15.32 | qfq | 3,520,900 | 54,784,874 | -3.40% |
| 2026-07-06 | 16.08 | 16.43 | 15.85 | 15.86 | 15.86 | qfq | 4,033,800 | 64,882,613 | -1.37% |
| 2026-07-03 | 16.48 | 16.48 | 15.95 | 16.08 | 16.08 | qfq | 3,656,246 | 59,059,793 | -0.99% |
| 2026-07-02 | 16.90 | 17.10 | 16.20 | 16.24 | 16.24 | qfq | 4,055,200 | 67,319,478 | -3.91% |
| 2026-07-01 | 16.44 | 17.68 | 16.38 | 16.90 | 16.90 | qfq | 5,528,800 | 94,924,449 | 2.24% |
| 2026-06-30 | 15.60 | 16.66 | 15.51 | 16.53 | 16.53 | qfq | 5,418,900 | 88,353,455 | 6.37% |
| 2026-06-29 | 16.10 | 16.48 | 15.15 | 15.54 | 15.54 | qfq | 5,215,800 | 81,439,733 | -4.95% |
| 2026-06-26 | 16.53 | 16.86 | 16.00 | 16.35 | 16.35 | qfq | 5,174,976 | 85,048,667 | -1.15% |
| 2026-06-25 | 17.08 | 17.33 | 16.50 | 16.54 | 16.54 | qfq | 5,088,478 | 85,308,345 | -3.05% |
| 2026-06-24 | 17.51 | 17.69 | 16.51 | 17.06 | 17.06 | qfq | 4,349,924 | 74,118,398 | -3.12% |
| 2026-06-23 | 17.30 | 17.85 | 17.30 | 17.61 | 17.61 | qfq | 3,742,292 | 65,816,659 | 0.06% |
| 2026-06-22 | 17.35 | 17.75 | 16.95 | 17.60 | 17.60 | qfq | 6,264,247 | 108,829,960 | 0.86% |
| 2026-06-18 | 18.13 | 18.16 | 17.30 | 17.45 | 17.45 | qfq | 6,784,892 | 119,168,940 | -4.23% |
| 2026-06-17 | 17.95 | 18.37 | 17.70 | 18.22 | 18.22 | qfq | 7,044,166 | 127,040,534 | 0.66% |
| 2026-06-16 | 17.40 | 18.43 | 17.25 | 18.10 | 18.10 | qfq | 7,429,400 | 133,227,493 | 3.37% |
| 2026-06-15 | 17.00 | 17.54 | 16.70 | 17.51 | 17.51 | qfq | 7,828,261 | 135,122,618 | 2.88% |
| 2026-06-12 | 16.86 | 17.50 | 16.45 | 17.02 | 17.02 | qfq | 7,357,861 | 125,063,009 | 0.71% |
| 2026-06-11 | 16.87 | 17.58 | 16.38 | 16.90 | 16.90 | qfq | 8,984,400 | 151,671,617 | -0.47% |
| 2026-06-10 | 16.38 | 17.16 | 16.01 | 16.98 | 16.98 | qfq | 7,357,280 | 122,477,490 | 2.35% |
| 2026-06-09 | 16.34 | 16.72 | 15.96 | 16.59 | 16.59 | qfq | 5,244,011 | 85,656,380 | 2.53% |
| 2026-06-08 | 16.00 | 16.83 | 15.87 | 16.18 | 16.18 | qfq | 4,827,100 | 78,972,995 | -4.15% |
| 2026-06-05 | 16.36 | 17.50 | 15.63 | 16.88 | 16.88 | qfq | 8,658,200 | 144,373,334 | 2.49% |
| 2026-06-04 | 16.25 | 16.75 | 16.16 | 16.47 | 16.47 | qfq | 3,223,100 | 53,095,038 | -0.24% |
| 2026-06-03 | 16.57 | 16.98 | 16.29 | 16.51 | 16.51 | qfq | 4,939,600 | 81,997,233 | -0.42% |
| 2026-06-02 | 16.49 | 16.67 | 16.03 | 16.58 | 16.58 | qfq | 4,451,694 | 73,249,257 | 0.18% |
| 2026-06-01 | 16.20 | 17.45 | 15.88 | 16.55 | 16.53 | qfq | 8,543,453 | 142,869,121 | 2.16% |
| 2026-05-29 | 17.58 | 17.94 | 16.20 | 16.20 | 16.18 | qfq | 7,922,959 | 132,965,262 | -7.85% |
| 2026-05-28 | 17.50 | 17.94 | 17.17 | 17.58 | 17.56 | qfq | 5,771,500 | 101,532,002 | -0.51% |
| 2026-05-27 | 19.04 | 19.22 | 17.55 | 17.67 | 17.65 | qfq | 10,159,900 | 183,740,088 | -7.63% |
| 2026-05-26 | 19.66 | 19.80 | 18.80 | 19.13 | 19.11 | qfq | 6,921,400 | 133,082,780 | -3.97% |
| 2026-05-25 | 20.15 | 20.15 | 19.57 | 19.92 | 19.90 | qfq | 8,616,851 | 171,096,862 | -1.87% |
| 2026-05-22 | 20.90 | 20.91 | 19.88 | 20.30 | 20.28 | qfq | 9,699,486 | 197,092,634 | -1.88% |
| 2026-05-21 | 21.34 | 22.20 | 20.65 | 20.69 | 20.66 | qfq | 16,175,006 | 348,558,737 | -1.15% |
| 2026-05-20 | 21.30 | 22.37 | 20.85 | 20.93 | 20.90 | qfq | 21,919,021 | 469,507,176 | -1.69% |
| 2026-05-19 | 19.35 | 21.29 | 19.35 | 21.29 | 21.26 | qfq | 10,373,599 | 215,192,940 | 10.03% |
| 2026-05-18 | 17.77 | 19.35 | 17.61 | 19.35 | 19.33 | qfq | 7,454,692 | 142,970,676 | 10.01% |
| 2026-05-15 | 18.00 | 18.08 | 17.41 | 17.59 | 17.57 | qfq | 2,785,861 | 49,368,303 | -2.33% |
| 2026-05-14 | 18.37 | 18.39 | 17.92 | 18.01 | 17.99 | qfq | 3,115,350 | 56,536,049 | -1.04% |
| 2026-05-13 | 18.21 | 18.49 | 17.80 | 18.20 | 18.18 | qfq | 3,604,584 | 65,646,628 | -0.49% |
| 2026-05-12 | 18.66 | 18.68 | 18.11 | 18.29 | 18.27 | qfq | 3,286,313 | 60,043,998 | -1.08% |
| 2026-05-11 | 18.74 | 18.90 | 18.27 | 18.49 | 18.47 | qfq | 6,381,100 | 118,077,999 | 0.76% |
| 2026-05-08 | 18.13 | 18.90 | 17.70 | 18.35 | 18.33 | qfq | 11,008,948 | 202,026,928 | 0.71% |
| 2026-05-07 | 16.66 | 18.22 | 16.51 | 18.22 | 18.20 | qfq | 6,730,750 | 118,820,170 | 10.02% |
| 2026-05-06 | 17.20 | 17.36 | 16.43 | 16.56 | 16.54 | qfq | 7,057,025 | 118,219,667 | -2.76% |
| 2026-04-30 | 17.63 | 17.65 | 16.99 | 17.03 | 17.01 | qfq | 3,800,900 | 65,274,497 | -3.40% |
| 2026-04-29 | 17.66 | 18.12 | 17.50 | 17.63 | 17.61 | qfq | 3,638,200 | 64,942,364 | -0.62% |
| 2026-04-28 | 18.00 | 18.24 | 17.61 | 17.74 | 17.72 | qfq | 3,938,800 | 70,610,796 | -2.15% |
| 2026-04-27 | 17.45 | 18.26 | 17.00 | 18.13 | 18.11 | qfq | 4,139,200 | 73,302,785 | 3.78% |
| 2026-04-24 | 17.79 | 17.88 | 16.81 | 17.47 | 17.45 | qfq | 3,720,500 | 64,389,297 | -2.46% |
| 2026-04-23 | 18.52 | 18.53 | 17.86 | 17.91 | 17.89 | qfq | 2,287,600 | 41,364,525 | -2.93% |
| 2026-04-22 | 18.49 | 18.57 | 18.35 | 18.45 | 18.43 | qfq | 1,395,700 | 25,751,833 | -0.22% |
| 2026-04-21 | 18.51 | 18.52 | 18.30 | 18.49 | 18.47 | qfq | 1,639,800 | 30,193,544 | -0.05% |
| 2026-04-20 | 18.68 | 18.68 | 18.45 | 18.50 | 18.48 | qfq | 2,104,100 | 39,062,559 | -0.86% |
| 2026-04-17 | 18.39 | 18.74 | 18.39 | 18.66 | 18.64 | qfq | 2,369,200 | 43,993,330 | 1.41% |
| 2026-04-16 | 18.32 | 18.68 | 18.11 | 18.40 | 18.38 | qfq | 2,374,700 | 43,754,772 | 0.99% |
| 2026-04-15 | 18.46 | 18.65 | 18.21 | 18.22 | 18.20 | qfq | 1,869,900 | 34,377,916 | -1.19% |
| 2026-04-14 | 18.40 | 18.75 | 18.11 | 18.44 | 18.42 | qfq | 2,912,800 | 53,701,715 | 1.26% |
| 2026-04-13 | 17.53 | 18.28 | 17.50 | 18.21 | 18.19 | qfq | 3,062,100 | 55,276,295 | 2.59% |
| 2026-04-10 | 17.62 | 17.83 | 17.53 | 17.75 | 17.73 | qfq | 1,792,400 | 31,755,959 | 2.01% |
| 2026-04-09 | 17.58 | 17.63 | 17.26 | 17.40 | 17.38 | qfq | 2,219,300 | 38,805,666 | -1.02% |
| 2026-04-08 | 17.01 | 17.59 | 17.01 | 17.58 | 17.56 | qfq | 2,516,800 | 43,849,929 | 5.02% |
| 2026-04-07 | 16.51 | 16.93 | 16.51 | 16.74 | 16.72 | qfq | 1,606,800 | 26,921,983 | 0.72% |
| 2026-04-03 | 16.81 | 16.94 | 16.44 | 16.62 | 16.60 | qfq | 1,417,600 | 23,558,819 | -1.01% |
| 2026-04-02 | 17.17 | 17.38 | 16.71 | 16.79 | 16.77 | qfq | 2,007,592 | 34,144,570 | -2.21% |
| 2026-04-01 | 17.05 | 17.34 | 16.98 | 17.17 | 17.15 | qfq | 2,127,100 | 36,401,784 | 2.63% |
| 2026-03-31 | 17.05 | 17.35 | 16.68 | 16.73 | 16.71 | qfq | 1,913,900 | 32,448,060 | -1.88% |
| 2026-03-30 | 16.93 | 17.16 | 16.53 | 17.05 | 17.03 | qfq | 2,222,400 | 37,549,655 | -1.10% |
| 2026-03-27 | 16.60 | 17.32 | 16.53 | 17.24 | 17.22 | qfq | 2,082,400 | 35,437,799 | 2.38% |
| 2026-03-26 | 17.57 | 17.65 | 16.78 | 16.84 | 16.82 | qfq | 2,896,600 | 49,484,666 | -4.32% |
| 2026-03-25 | 17.15 | 17.65 | 17.15 | 17.60 | 17.58 | qfq | 3,372,700 | 59,085,414 | 2.03% |
| 2026-03-24 | 16.93 | 17.25 | 16.24 | 17.25 | 17.23 | qfq | 5,351,792 | 88,792,190 | 2.99% |
| 2026-03-23 | 17.89 | 18.08 | 16.75 | 16.75 | 16.73 | qfq | 5,272,600 | 91,337,932 | -9.99% |
| 2026-03-20 | 19.27 | 19.45 | 18.52 | 18.61 | 18.59 | qfq | 3,342,600 | 63,411,433 | -3.43% |
| 2026-03-19 | 19.90 | 19.92 | 19.20 | 19.27 | 19.25 | qfq | 3,465,027 | 67,426,888 | -3.26% |
| 2026-03-18 | 19.93 | 20.30 | 19.65 | 19.92 | 19.90 | qfq | 4,793,292 | 95,326,100 | 0.50% |
| 2026-03-17 | 19.42 | 20.80 | 19.22 | 19.82 | 19.80 | qfq | 10,958,111 | 219,602,387 | 2.91% |
| 2026-03-16 | 19.04 | 19.53 | 18.72 | 19.26 | 19.24 | qfq | 3,559,400 | 68,398,703 | 1.05% |
| 2026-03-13 | 19.54 | 19.59 | 19.01 | 19.06 | 19.04 | qfq | 4,714,889 | 90,711,320 | -2.76% |
| 2026-03-12 | 18.81 | 20.16 | 18.81 | 19.60 | 19.58 | qfq | 7,110,692 | 138,450,039 | 4.59% |
| 2026-03-11 | 18.56 | 19.24 | 18.55 | 18.74 | 18.72 | qfq | 3,172,800 | 59,841,803 | 0.75% |
| 2026-03-10 | 18.24 | 18.62 | 18.20 | 18.60 | 18.58 | qfq | 2,215,500 | 40,888,584 | 2.82% |
| 2026-03-09 | 17.88 | 18.26 | 17.76 | 18.09 | 18.07 | qfq | 2,539,000 | 45,673,198 | -1.15% |
| 2026-03-06 | 18.44 | 18.47 | 18.10 | 18.30 | 18.28 | qfq | 2,183,600 | 39,899,357 | -0.92% |
| 2026-03-05 | 17.95 | 19.18 | 17.95 | 18.47 | 18.45 | qfq | 4,347,300 | 81,056,647 | 4.41% |
| 2026-03-04 | 17.75 | 18.17 | 17.55 | 17.69 | 17.67 | qfq | 3,058,900 | 54,446,010 | -2.64% |
| 2026-03-03 | 18.99 | 19.38 | 18.08 | 18.17 | 18.15 | qfq | 3,240,189 | 60,358,522 | -2.89% |
| 2026-03-02 | 19.57 | 19.66 | 18.68 | 18.71 | 18.69 | qfq | 4,104,075 | 78,110,612 | -5.46% |
| 2026-02-27 | 19.80 | 19.87 | 19.60 | 19.79 | 19.77 | qfq | 1,585,400 | 31,233,365 | -0.65% |
| 2026-02-26 | 19.78 | 19.94 | 19.74 | 19.92 | 19.90 | qfq | 1,504,600 | 29,895,582 | 0.71% |
| 2026-02-25 | 19.69 | 19.89 | 19.60 | 19.78 | 19.76 | qfq | 1,632,000 | 32,320,289 | 0.41% |
| 2026-02-24 | 19.65 | 19.78 | 19.47 | 19.70 | 19.68 | qfq | 1,440,500 | 28,302,697 | 1.08% |
| 2026-02-13 | 19.45 | 19.74 | 19.40 | 19.49 | 19.47 | qfq | 1,256,875 | 24,648,991 | -0.10% |
| 2026-02-12 | 19.52 | 19.80 | 19.38 | 19.51 | 19.49 | qfq | 1,353,600 | 26,418,767 | -0.61% |
| 2026-02-11 | 19.73 | 19.87 | 19.63 | 19.63 | 19.61 | qfq | 1,272,898 | 25,121,857 | -0.51% |
| 2026-02-10 | 19.83 | 20.03 | 19.73 | 19.73 | 19.71 | qfq | 1,497,211 | 29,787,871 | -0.65% |
| 2026-02-09 | 19.75 | 20.08 | 19.73 | 19.86 | 19.84 | qfq | 2,495,198 | 49,697,051 | 1.07% |
| 2026-02-06 | 19.71 | 19.86 | 19.49 | 19.65 | 19.63 | qfq | 1,463,500 | 28,839,162 | -0.30% |
| 2026-02-05 | 19.72 | 19.86 | 19.56 | 19.71 | 19.69 | qfq | 1,293,271 | 25,517,857 | -0.05% |
| 2026-02-04 | 19.75 | 19.93 | 19.54 | 19.72 | 19.70 | qfq | 1,710,400 | 33,742,368 | -0.15% |
| 2026-02-03 | 19.18 | 19.80 | 19.17 | 19.75 | 19.73 | qfq | 2,517,792 | 49,366,632 | 2.97% |
| 2026-02-02 | 19.29 | 19.65 | 19.03 | 19.18 | 19.16 | qfq | 2,660,371 | 51,659,194 | 0.21% |
| 2026-01-30 | 19.01 | 19.28 | 18.74 | 19.14 | 19.12 | qfq | 2,015,913 | 38,334,305 | 0.68% |
| 2026-01-29 | 19.34 | 19.58 | 18.88 | 19.01 | 18.99 | qfq | 2,366,200 | 45,408,531 | -2.11% |
| 2026-01-28 | 20.03 | 20.03 | 19.34 | 19.42 | 19.40 | qfq | 2,614,392 | 51,264,637 | -3.00% |
| 2026-01-27 | 19.82 | 20.09 | 19.40 | 20.02 | 20.00 | qfq | 2,686,200 | 53,035,261 | 0.40% |
| 2026-01-26 | 20.10 | 20.18 | 19.66 | 19.94 | 19.92 | qfq | 3,627,500 | 72,279,217 | 0.30% |
| 2026-01-23 | 19.78 | 19.88 | 19.66 | 19.88 | 19.86 | qfq | 2,292,800 | 45,278,043 | 0.56% |
| 2026-01-22 | 19.58 | 19.85 | 19.50 | 19.77 | 19.75 | qfq | 2,282,200 | 44,974,052 | 1.02% |
| 2026-01-21 | 19.40 | 19.64 | 19.38 | 19.57 | 19.55 | qfq | 1,680,800 | 32,862,439 | 0.41% |
| 2026-01-20 | 19.49 | 19.74 | 19.27 | 19.49 | 19.47 | qfq | 1,992,700 | 38,853,954 | 0.05% |
| 2026-01-19 | 19.50 | 19.70 | 19.40 | 19.48 | 19.46 | qfq | 2,164,192 | 42,222,283 | -0.66% |
| 2026-01-16 | 19.66 | 19.76 | 19.38 | 19.61 | 19.59 | qfq | 2,332,900 | 45,619,633 | -0.20% |
| 2026-01-15 | 19.49 | 19.92 | 19.48 | 19.65 | 19.63 | qfq | 2,634,000 | 51,659,249 | -0.96% |
| 2026-01-14 | 19.33 | 20.25 | 19.28 | 19.84 | 19.82 | qfq | 5,609,692 | 111,318,934 | 2.64% |
| 2026-01-13 | 19.60 | 19.98 | 19.24 | 19.33 | 19.31 | qfq | 3,572,800 | 69,769,866 | -1.78% |
| 2026-01-12 | 19.17 | 19.75 | 19.10 | 19.68 | 19.66 | qfq | 3,564,600 | 69,445,855 | 2.29% |
| 2026-01-09 | 19.09 | 19.76 | 18.95 | 19.24 | 19.22 | qfq | 2,978,797 | 57,273,732 | 0.73% |
| 2026-01-08 | 18.76 | 19.15 | 18.75 | 19.10 | 19.08 | qfq | 2,104,400 | 40,004,366 | 1.49% |
| 2026-01-07 | 19.13 | 19.13 | 18.78 | 18.82 | 18.80 | qfq | 1,887,300 | 35,647,458 | -1.57% |
| 2026-01-06 | 18.81 | 19.13 | 18.68 | 19.12 | 19.10 | qfq | 2,341,900 | 44,324,904 | 1.76% |
| 2026-01-05 | 18.50 | 18.85 | 18.36 | 18.79 | 18.77 | qfq | 2,154,800 | 40,245,475 | 1.84% |
| 2025-12-31 | 18.21 | 18.49 | 17.98 | 18.45 | 18.43 | qfq | 1,753,600 | 32,043,570 | 1.37% |
| 2025-12-30 | 18.23 | 18.41 | 18.08 | 18.20 | 18.18 | qfq | 1,324,100 | 24,150,859 | -0.22% |
| 2025-12-29 | 18.33 | 18.35 | 18.15 | 18.24 | 18.22 | qfq | 1,225,600 | 22,368,944 | -0.49% |
| 2025-12-26 | 18.59 | 18.60 | 18.27 | 18.33 | 18.31 | qfq | 2,015,300 | 37,107,155 | -1.56% |
| 2025-12-25 | 18.63 | 18.67 | 18.43 | 18.62 | 18.60 | qfq | 1,232,292 | 22,881,262 | 0.11% |
| 2025-12-24 | 18.29 | 18.63 | 18.27 | 18.60 | 18.58 | qfq | 1,634,500 | 30,296,108 | 1.36% |
| 2025-12-23 | 18.41 | 18.41 | 18.09 | 18.35 | 18.33 | qfq | 1,539,700 | 28,101,818 | 0.00% |
| 2025-12-22 | 18.25 | 18.54 | 18.22 | 18.35 | 18.33 | qfq | 1,302,000 | 23,957,610 | 0.55% |
| 2025-12-19 | 18.15 | 18.34 | 18.15 | 18.25 | 18.23 | qfq | 1,359,600 | 24,810,455 | 0.50% |
| 2025-12-18 | 17.83 | 18.34 | 17.83 | 18.16 | 18.14 | qfq | 1,677,700 | 30,518,497 | 1.00% |
| 2025-12-17 | 17.93 | 18.09 | 17.50 | 17.98 | 17.96 | qfq | 1,924,064 | 34,209,692 | 0.28% |
| 2025-12-16 | 18.25 | 18.25 | 17.82 | 17.93 | 17.91 | qfq | 1,867,600 | 33,607,684 | -1.65% |
| 2025-12-15 | 18.10 | 18.33 | 17.90 | 18.23 | 18.21 | qfq | 1,352,500 | 24,521,439 | 0.28% |
| 2025-12-12 | 18.28 | 18.44 | 18.08 | 18.18 | 18.16 | qfq | 1,355,400 | 24,742,182 | -0.44% |
| 2025-12-11 | 18.85 | 18.85 | 18.26 | 18.26 | 18.24 | qfq | 1,907,300 | 35,095,834 | -2.72% |
| 2025-12-10 | 19.10 | 19.10 | 18.65 | 18.77 | 18.75 | qfq | 1,634,200 | 30,750,336 | -1.42% |
| 2025-12-09 | 19.25 | 19.43 | 19.02 | 19.04 | 19.02 | qfq | 1,164,292 | 22,346,342 | -1.35% |
| 2025-12-08 | 19.27 | 19.45 | 19.08 | 19.30 | 19.28 | qfq | 1,344,400 | 25,995,637 | 0.47% |
| 2025-12-05 | 19.10 | 19.29 | 18.87 | 19.21 | 19.19 | qfq | 1,157,866 | 22,107,172 | 0.47% |
| 2025-12-04 | 19.39 | 19.49 | 18.89 | 19.12 | 19.10 | qfq | 1,345,100 | 25,715,905 | -1.60% |
| 2025-12-03 | 19.59 | 19.63 | 19.26 | 19.43 | 19.41 | qfq | 1,304,300 | 25,289,410 | -1.22% |
| 2025-12-02 | 19.90 | 19.97 | 19.58 | 19.67 | 19.65 | qfq | 1,262,265 | 24,841,028 | -1.11% |
| 2025-12-01 | 19.63 | 20.04 | 19.53 | 19.89 | 19.87 | qfq | 1,943,600 | 38,578,531 | 1.48% |
| 2025-11-28 | 19.48 | 19.65 | 19.33 | 19.60 | 19.58 | qfq | 1,389,013 | 27,113,165 | 0.62% |
| 2025-11-27 | 19.48 | 19.67 | 19.28 | 19.48 | 19.46 | qfq | 1,276,488 | 24,898,276 | 0.72% |
| 2025-11-26 | 19.50 | 19.75 | 19.30 | 19.34 | 19.32 | qfq | 1,684,293 | 32,800,268 | -0.87% |
| 2025-11-25 | 19.33 | 19.74 | 19.23 | 19.51 | 19.49 | qfq | 1,731,878 | 33,886,235 | 1.83% |
| 2025-11-24 | 18.71 | 19.28 | 18.71 | 19.16 | 19.14 | qfq | 1,804,587 | 34,368,410 | 2.30% |
| 2025-11-21 | 19.54 | 19.61 | 18.53 | 18.73 | 18.71 | qfq | 2,426,100 | 45,941,827 | -4.10% |
| 2025-11-20 | 19.70 | 19.95 | 19.39 | 19.53 | 19.51 | qfq | 1,561,300 | 30,663,382 | -0.56% |
| 2025-11-19 | 20.29 | 20.46 | 19.50 | 19.64 | 19.62 | qfq | 2,717,500 | 53,783,631 | -3.54% |
| 2025-11-18 | 20.19 | 20.64 | 20.15 | 20.36 | 20.34 | qfq | 2,155,300 | 43,995,407 | 0.89% |
| 2025-11-17 | 20.55 | 20.64 | 20.12 | 20.18 | 20.16 | qfq | 3,055,400 | 61,923,881 | -2.98% |
| 2025-11-14 | 20.70 | 21.03 | 20.63 | 20.80 | 20.77 | qfq | 1,551,000 | 32,365,055 | -0.14% |
| 2025-11-13 | 20.96 | 20.96 | 20.59 | 20.83 | 20.80 | qfq | 1,850,500 | 38,422,339 | -0.57% |
| 2025-11-12 | 21.22 | 21.37 | 20.79 | 20.95 | 20.92 | qfq | 2,536,400 | 53,280,159 | -1.23% |
| 2025-11-11 | 21.03 | 21.40 | 20.90 | 21.21 | 21.18 | qfq | 2,661,300 | 56,456,168 | 1.00% |
| 2025-11-10 | 20.91 | 21.30 | 20.85 | 21.00 | 20.97 | qfq | 3,124,800 | 65,895,798 | 0.43% |
| 2025-11-07 | 20.70 | 21.09 | 20.50 | 20.91 | 20.88 | qfq | 3,202,500 | 66,645,497 | 1.01% |
| 2025-11-06 | 20.50 | 20.71 | 20.42 | 20.70 | 20.67 | qfq | 1,525,528 | 31,449,739 | 0.58% |
| 2025-11-05 | 20.44 | 20.74 | 20.43 | 20.58 | 20.56 | qfq | 1,699,800 | 35,002,398 | -0.53% |
| 2025-11-04 | 20.51 | 20.72 | 20.27 | 20.69 | 20.66 | qfq | 2,071,100 | 42,475,636 | 0.58% |
| 2025-11-03 | 20.56 | 20.64 | 20.21 | 20.57 | 20.55 | qfq | 2,248,500 | 46,031,253 | 1.13% |
| 2025-10-31 | 20.21 | 20.48 | 20.16 | 20.34 | 20.32 | qfq | 1,904,100 | 38,840,084 | 1.14% |
| 2025-10-30 | 20.28 | 20.53 | 20.10 | 20.11 | 20.09 | qfq | 1,939,200 | 39,234,848 | -1.57% |
| 2025-10-29 | 20.64 | 20.64 | 20.23 | 20.43 | 20.41 | qfq | 1,627,500 | 33,125,532 | -0.54% |
| 2025-10-28 | 20.44 | 20.63 | 20.32 | 20.54 | 20.52 | qfq | 1,698,200 | 34,869,582 | 0.49% |
| 2025-10-27 | 20.72 | 20.80 | 20.26 | 20.44 | 20.42 | qfq | 2,510,300 | 51,381,351 | -1.06% |
| 2025-10-24 | 20.53 | 20.78 | 20.49 | 20.66 | 20.64 | qfq | 1,701,898 | 35,131,796 | 1.08% |
| 2025-10-23 | 20.36 | 20.48 | 20.11 | 20.44 | 20.42 | qfq | 1,467,200 | 29,712,662 | 0.20% |
| 2025-10-22 | 20.60 | 20.78 | 20.28 | 20.40 | 20.38 | qfq | 2,120,300 | 43,288,234 | -1.88% |
| 2025-10-21 | 20.14 | 21.38 | 20.11 | 20.79 | 20.76 | qfq | 3,657,700 | 75,642,908 | 3.23% |
| 2025-10-20 | 19.94 | 20.21 | 19.94 | 20.14 | 20.12 | qfq | 1,813,700 | 36,441,210 | 2.03% |
| 2025-10-17 | 20.28 | 20.31 | 19.71 | 19.74 | 19.72 | qfq | 2,356,600 | 47,118,387 | -2.61% |
| 2025-10-16 | 20.46 | 20.62 | 20.16 | 20.27 | 20.25 | qfq | 1,979,300 | 40,313,202 | -1.36% |
| 2025-10-15 | 20.42 | 20.67 | 20.23 | 20.55 | 20.53 | qfq | 2,482,400 | 50,692,300 | 0.64% |
| 2025-10-14 | 21.10 | 21.29 | 20.33 | 20.42 | 20.40 | qfq | 3,318,300 | 68,913,510 | -2.39% |
| 2025-10-13 | 20.60 | 21.00 | 19.96 | 20.92 | 20.89 | qfq | 2,752,000 | 56,857,955 | -0.81% |
| 2025-10-10 | 21.28 | 21.29 | 21.02 | 21.09 | 21.06 | qfq | 2,451,500 | 51,717,788 | -0.75% |
| 2025-10-09 | 21.57 | 21.57 | 21.04 | 21.25 | 21.22 | qfq | 2,320,528 | 49,324,142 | -0.51% |
| 2025-09-30 | 21.46 | 21.78 | 21.29 | 21.36 | 21.33 | qfq | 2,152,200 | 46,133,584 | -0.88% |
| 2025-09-29 | 21.48 | 21.81 | 21.17 | 21.55 | 21.52 | qfq | 2,155,400 | 46,297,833 | 0.05% |
| 2025-09-26 | 22.10 | 22.10 | 21.50 | 21.54 | 21.51 | qfq | 3,037,200 | 65,921,797 | -2.67% |
| 2025-09-25 | 22.56 | 22.69 | 22.07 | 22.13 | 22.10 | qfq | 2,379,252 | 53,047,825 | -1.78% |
| 2025-09-24 | 22.26 | 22.60 | 22.02 | 22.53 | 22.50 | qfq | 2,389,900 | 53,663,511 | 0.63% |
| 2025-09-23 | 23.00 | 23.35 | 21.75 | 22.39 | 22.36 | qfq | 4,786,231 | 106,546,930 | -3.32% |
| 2025-09-22 | 23.00 | 23.78 | 22.87 | 23.16 | 23.13 | qfq | 3,946,831 | 91,913,925 | 2.48% |
| 2025-09-19 | 22.80 | 23.07 | 22.49 | 22.60 | 22.57 | qfq | 2,176,400 | 49,452,890 | -0.88% |
| 2025-09-18 | 23.07 | 23.78 | 22.63 | 22.80 | 22.77 | qfq | 4,297,152 | 99,366,989 | -2.36% |
| 2025-09-17 | 23.30 | 23.88 | 23.28 | 23.35 | 23.32 | qfq | 4,460,000 | 104,734,033 | 0.04% |
| 2025-09-16 | 22.30 | 23.43 | 22.30 | 23.34 | 23.31 | qfq | 5,729,827 | 132,046,213 | 4.62% |
| 2025-09-15 | 22.60 | 22.60 | 22.21 | 22.31 | 22.28 | qfq | 2,421,800 | 54,179,496 | -0.40% |
| 2025-09-12 | 22.52 | 22.62 | 22.18 | 22.40 | 22.37 | qfq | 2,748,200 | 61,672,299 | -0.44% |
| 2025-09-11 | 22.01 | 22.54 | 21.75 | 22.50 | 22.47 | qfq | 3,779,831 | 83,889,579 | 2.41% |
| 2025-09-10 | 21.95 | 22.45 | 21.94 | 21.97 | 21.94 | qfq | 2,586,531 | 57,300,641 | -0.54% |
| 2025-09-09 | 22.98 | 22.99 | 22.00 | 22.09 | 22.06 | qfq | 3,759,300 | 84,197,424 | -3.33% |
| 2025-09-08 | 22.82 | 22.97 | 22.20 | 22.85 | 22.82 | qfq | 5,063,300 | 114,737,249 | -1.80% |
| 2025-09-05 | 22.79 | 23.46 | 22.56 | 23.27 | 23.24 | qfq | 3,422,392 | 78,989,770 | 2.11% |
| 2025-09-04 | 23.18 | 23.59 | 22.48 | 22.79 | 22.76 | qfq | 4,172,300 | 96,134,750 | -1.51% |
| 2025-09-03 | 23.70 | 24.25 | 23.01 | 23.14 | 23.11 | qfq | 3,526,300 | 83,161,783 | -1.24% |
| 2025-09-02 | 24.41 | 24.45 | 23.19 | 23.43 | 23.40 | qfq | 5,018,000 | 118,315,192 | -4.29% |
| 2025-09-01 | 24.36 | 24.69 | 24.23 | 24.48 | 24.45 | qfq | 3,911,792 | 95,594,828 | 0.95% |
| 2025-08-29 | 24.70 | 24.87 | 24.12 | 24.25 | 24.22 | qfq | 5,059,527 | 123,158,887 | -3.00% |
| 2025-08-28 | 24.58 | 25.43 | 24.34 | 25.00 | 24.97 | qfq | 8,037,915 | 199,242,029 | 0.36% |
| 2025-08-27 | 24.48 | 26.19 | 24.41 | 24.91 | 24.88 | qfq | 11,449,729 | 289,960,914 | 1.76% |
| 2025-08-26 | 24.25 | 24.62 | 24.12 | 24.48 | 24.45 | qfq | 3,394,900 | 82,966,091 | 0.33% |
| 2025-08-25 | 24.72 | 24.76 | 24.15 | 24.40 | 24.37 | qfq | 5,483,368 | 133,805,916 | -0.57% |
| 2025-08-22 | 24.38 | 24.95 | 24.38 | 24.54 | 24.51 | qfq | 4,922,200 | 121,221,838 | 0.08% |
| 2025-08-21 | 24.95 | 24.98 | 24.30 | 24.52 | 24.49 | qfq | 8,736,281 | 215,502,112 | -2.70% |
| 2025-08-20 | 23.89 | 25.80 | 23.59 | 25.20 | 25.17 | qfq | 13,596,246 | 337,466,127 | 5.48% |
| 2025-08-19 | 23.62 | 24.00 | 23.46 | 23.89 | 23.86 | qfq | 3,707,700 | 88,360,060 | 1.19% |
| 2025-08-18 | 23.23 | 23.86 | 23.16 | 23.61 | 23.58 | qfq | 4,824,300 | 113,788,103 | 2.34% |
| 2025-08-15 | 22.74 | 23.10 | 22.74 | 23.07 | 23.04 | qfq | 2,286,600 | 52,401,839 | 1.50% |
| 2025-08-14 | 23.30 | 23.33 | 22.70 | 22.73 | 22.70 | qfq | 2,695,200 | 61,846,314 | -2.40% |
| 2025-08-13 | 23.20 | 23.45 | 23.15 | 23.29 | 23.26 | qfq | 2,882,200 | 67,121,935 | 0.39% |
| 2025-08-12 | 23.16 | 23.26 | 22.94 | 23.20 | 23.17 | qfq | 2,404,600 | 55,575,054 | 0.17% |
| 2025-08-11 | 22.83 | 23.28 | 22.67 | 23.16 | 23.13 | qfq | 3,440,600 | 79,453,475 | 2.07% |
| 2025-08-08 | 22.85 | 22.95 | 22.47 | 22.69 | 22.66 | qfq | 1,947,000 | 44,080,761 | -0.66% |
| 2025-08-07 | 23.00 | 23.15 | 22.71 | 22.84 | 22.81 | qfq | 2,107,300 | 48,194,952 | -0.65% |
| 2025-08-06 | 22.90 | 23.08 | 22.75 | 22.99 | 22.96 | qfq | 2,383,800 | 54,695,053 | 0.39% |
| 2025-08-05 | 22.74 | 22.90 | 22.64 | 22.90 | 22.87 | qfq | 2,596,000 | 59,207,355 | 1.28% |
| 2025-08-04 | 22.29 | 22.62 | 22.14 | 22.61 | 22.58 | qfq | 2,052,000 | 46,056,614 | 1.44% |
| 2025-08-01 | 22.22 | 22.46 | 22.10 | 22.29 | 22.26 | qfq | 1,537,600 | 34,267,833 | 0.32% |
| 2025-07-31 | 22.56 | 22.69 | 22.08 | 22.22 | 22.19 | qfq | 1,988,100 | 44,511,492 | -1.16% |
| 2025-07-30 | 22.74 | 22.75 | 22.23 | 22.48 | 22.45 | qfq | 2,295,000 | 51,592,378 | -1.10% |
| 2025-07-29 | 22.82 | 22.95 | 22.59 | 22.73 | 22.70 | qfq | 1,922,700 | 43,660,563 | -0.44% |
| 2025-07-28 | 23.00 | 23.00 | 22.65 | 22.83 | 22.80 | qfq | 2,272,500 | 51,783,935 | 0.13% |
| 2025-07-25 | 22.45 | 22.86 | 22.45 | 22.80 | 22.77 | qfq | 3,508,700 | 79,713,341 | 1.56% |
| 2025-07-24 | 22.15 | 22.80 | 22.15 | 22.45 | 22.42 | qfq | 2,782,900 | 62,472,909 | 1.81% |
| 2025-07-23 | 22.46 | 22.50 | 22.00 | 22.05 | 22.02 | qfq | 1,810,400 | 40,201,739 | -1.78% |
| 2025-07-22 | 22.63 | 22.79 | 22.41 | 22.45 | 22.42 | qfq | 1,788,500 | 40,280,119 | -0.80% |
| 2025-07-21 | 22.52 | 22.73 | 22.32 | 22.63 | 22.60 | qfq | 2,673,200 | 60,165,297 | 0.53% |
| 2025-07-18 | 22.41 | 23.18 | 22.28 | 22.51 | 22.48 | qfq | 4,994,300 | 113,133,206 | 0.45% |
| 2025-07-17 | 22.20 | 22.45 | 21.95 | 22.41 | 22.38 | qfq | 2,591,500 | 57,941,325 | 1.49% |
| 2025-07-16 | 21.93 | 22.23 | 21.85 | 22.08 | 22.05 | qfq | 1,891,600 | 41,831,570 | 0.82% |
| 2025-07-15 | 22.19 | 22.30 | 21.79 | 21.90 | 21.87 | qfq | 1,864,900 | 40,951,968 | -1.31% |
| 2025-07-14 | 21.96 | 22.31 | 21.76 | 22.19 | 22.16 | qfq | 2,001,500 | 44,121,999 | 1.05% |
| 2025-07-11 | 22.07 | 22.07 | 21.65 | 21.96 | 21.93 | qfq | 2,034,800 | 44,396,355 | -0.50% |
| 2025-07-10 | 22.21 | 22.31 | 21.91 | 22.07 | 22.04 | qfq | 1,761,500 | 38,889,297 | -0.59% |
| 2025-07-09 | 22.13 | 22.47 | 22.07 | 22.20 | 22.17 | qfq | 2,041,400 | 45,398,689 | 0.23% |
| 2025-07-08 | 22.10 | 22.22 | 21.84 | 22.15 | 22.12 | qfq | 1,805,800 | 39,962,145 | 1.10% |
| 2025-07-07 | 22.22 | 22.22 | 21.81 | 21.91 | 21.88 | qfq | 1,217,000 | 26,663,972 | -0.77% |
| 2025-07-04 | 22.39 | 22.39 | 21.97 | 22.08 | 22.05 | qfq | 1,882,700 | 41,677,366 | -1.38% |
| 2025-07-03 | 22.03 | 22.44 | 21.99 | 22.39 | 22.36 | qfq | 2,014,100 | 44,851,461 | 1.59% |
| 2025-07-02 | 22.42 | 22.43 | 21.85 | 22.04 | 22.01 | qfq | 2,180,744 | 48,006,649 | -1.69% |
| 2025-07-01 | 22.46 | 22.47 | 22.08 | 22.42 | 22.39 | qfq | 1,864,800 | 41,608,309 | 0.18% |
| 2025-06-30 | 22.26 | 22.38 | 22.07 | 22.38 | 22.35 | qfq | 2,228,300 | 49,508,180 | 1.04% |
| 2025-06-27 | 22.24 | 22.35 | 21.97 | 22.15 | 22.12 | qfq | 1,966,300 | 43,613,711 | 0.09% |
| 2025-06-26 | 22.60 | 22.75 | 22.07 | 22.13 | 22.10 | qfq | 3,410,300 | 75,980,527 | -1.95% |
| 2025-06-25 | 22.38 | 22.79 | 22.31 | 22.57 | 22.54 | qfq | 3,477,700 | 78,329,946 | 1.35% |
| 2025-06-24 | 21.64 | 22.35 | 21.64 | 22.27 | 22.24 | qfq | 3,817,500 | 84,646,321 | 2.91% |
| 2025-06-23 | 21.15 | 21.74 | 20.91 | 21.64 | 21.61 | qfq | 1,854,800 | 39,858,562 | 1.84% |
| 2025-06-20 | 21.58 | 22.25 | 21.22 | 21.25 | 21.22 | qfq | 2,507,100 | 53,914,056 | -1.48% |
| 2025-06-19 | 21.73 | 22.40 | 21.56 | 21.57 | 21.54 | qfq | 2,901,100 | 63,522,087 | -1.06% |
| 2025-06-18 | 21.46 | 22.50 | 21.33 | 21.80 | 21.77 | qfq | 3,952,500 | 86,562,058 | 0.97% |
| 2025-06-17 | 21.70 | 22.37 | 21.44 | 21.59 | 21.56 | qfq | 2,746,528 | 59,864,073 | 0.28% |
| 2025-06-16 | 21.33 | 21.76 | 21.18 | 21.53 | 21.50 | qfq | 1,200,143 | 25,878,795 | 0.94% |
| 2025-06-13 | 21.80 | 21.94 | 21.30 | 21.33 | 21.30 | qfq | 1,868,700 | 40,182,685 | -2.29% |
| 2025-06-12 | 21.83 | 22.16 | 21.72 | 21.83 | 21.80 | qfq | 1,882,800 | 41,292,654 | -0.32% |
| 2025-06-11 | 21.90 | 22.26 | 21.87 | 21.90 | 21.87 | qfq | 1,878,800 | 41,413,208 | -0.05% |
| 2025-06-10 | 22.21 | 22.59 | 21.64 | 21.91 | 21.88 | qfq | 2,894,643 | 64,058,761 | -1.13% |
| 2025-06-09 | 21.84 | 22.47 | 21.83 | 22.16 | 22.13 | qfq | 2,254,700 | 49,793,746 | 1.51% |
| 2025-06-06 | 21.75 | 21.91 | 21.54 | 21.83 | 21.80 | qfq | 1,502,400 | 32,604,093 | 0.05% |
| 2025-06-05 | 21.21 | 21.92 | 21.17 | 21.82 | 21.79 | qfq | 2,527,900 | 54,602,341 | 1.91% |
| 2025-06-04 | 21.32 | 21.58 | 21.17 | 21.41 | 21.38 | qfq | 1,984,010 | 42,339,361 | 1.04% |
| 2025-06-03 | 21.28 | 21.50 | 20.91 | 21.19 | 21.16 | qfq | 2,919,310 | 61,916,623 | -2.03% |
| 2025-05-30 | 21.62 | 22.16 | 21.29 | 21.63 | 21.60 | qfq | 3,291,100 | 71,438,595 | -0.18% |
| 2025-05-29 | 21.59 | 21.88 | 21.51 | 21.67 | 21.64 | qfq | 2,477,300 | 53,869,369 | 0.70% |
| 2025-05-28 | 21.96 | 22.04 | 21.44 | 21.52 | 21.49 | qfq | 1,857,400 | 40,257,521 | -1.74% |
| 2025-05-27 | 21.74 | 22.05 | 21.54 | 21.90 | 21.87 | qfq | 2,441,600 | 53,217,752 | 0.78% |
| 2025-05-26 | 21.70 | 21.88 | 21.57 | 21.73 | 21.70 | qfq | 1,835,600 | 39,860,964 | 0.60% |
| 2025-05-23 | 21.83 | 22.45 | 21.60 | 21.60 | 21.57 | qfq | 3,203,200 | 70,492,163 | -1.37% |
| 2025-05-22 | 22.01 | 22.49 | 21.71 | 21.90 | 21.87 | qfq | 4,502,000 | 99,410,138 | -1.75% |
| 2025-05-21 | 22.20 | 23.00 | 21.48 | 22.29 | 22.26 | qfq | 7,712,200 | 171,728,994 | 1.09% |
| 2025-05-20 | 21.61 | 22.20 | 21.55 | 22.05 | 22.02 | qfq | 3,673,000 | 80,585,867 | 0.68% |
| 2025-05-19 | 21.73 | 22.00 | 21.09 | 21.90 | 21.87 | qfq | 4,942,300 | 106,949,494 | 2.19% |
| 2025-05-16 | 21.47 | 22.60 | 21.43 | 21.43 | 21.40 | qfq | 5,366,300 | 116,127,423 | 0.89% |
| 2025-05-15 | 22.20 | 22.40 | 21.07 | 21.24 | 21.21 | qfq | 11,272,220 | 243,229,952 | -6.10% |
| 2025-05-14 | 21.54 | 23.75 | 21.35 | 22.62 | 22.59 | qfq | 13,903,120 | 320,521,869 | 4.77% |
| 2025-05-13 | 21.78 | 21.99 | 21.52 | 21.59 | 21.56 | qfq | 1,991,400 | 43,346,062 | -0.32% |
| 2025-05-12 | 21.47 | 21.74 | 21.29 | 21.66 | 21.63 | qfq | 1,766,300 | 38,083,178 | 1.83% |
| 2025-05-09 | 21.46 | 21.46 | 21.10 | 21.27 | 21.24 | qfq | 1,693,700 | 36,030,973 | -0.98% |
| 2025-05-08 | 20.91 | 21.55 | 20.80 | 21.48 | 21.45 | qfq | 2,387,800 | 51,102,541 | 1.95% |
| 2025-05-07 | 21.10 | 21.24 | 20.70 | 21.07 | 21.04 | qfq | 2,643,000 | 55,402,835 | 0.48% |
| 2025-05-06 | 20.61 | 21.09 | 20.49 | 20.97 | 20.94 | qfq | 2,806,700 | 58,308,404 | 2.74% |
| 2025-04-30 | 20.18 | 20.64 | 20.11 | 20.41 | 20.39 | qfq | 1,966,600 | 40,198,510 | 1.59% |
| 2025-04-29 | 19.66 | 20.30 | 19.51 | 20.09 | 20.07 | qfq | 2,233,500 | 44,881,654 | 1.57% |
| 2025-04-28 | 19.95 | 20.10 | 19.66 | 19.78 | 19.76 | qfq | 2,588,900 | 51,379,697 | -2.66% |
| 2025-04-25 | 19.91 | 20.70 | 19.80 | 20.32 | 20.30 | qfq | 3,353,100 | 68,307,309 | 2.06% |
| 2025-04-24 | 20.18 | 20.35 | 19.74 | 19.91 | 19.89 | qfq | 2,466,400 | 49,328,064 | -0.90% |
| 2025-04-23 | 19.97 | 20.30 | 19.76 | 20.09 | 20.01 | qfq | 2,953,100 | 59,069,486 | 2.24% |
| 2025-04-22 | 19.45 | 19.85 | 19.26 | 19.65 | 19.57 | qfq | 2,437,500 | 47,771,510 | 1.03% |
| 2025-04-21 | 18.97 | 19.49 | 18.97 | 19.45 | 19.37 | qfq | 2,056,100 | 39,818,988 | 1.51% |
| 2025-04-18 | 19.05 | 19.30 | 18.72 | 19.16 | 19.08 | qfq | 1,875,200 | 35,642,371 | 1.22% |
| 2025-04-17 | 18.69 | 19.10 | 18.61 | 18.93 | 18.86 | qfq | 2,014,700 | 38,220,680 | 1.23% |
| 2025-04-16 | 19.10 | 19.10 | 18.30 | 18.70 | 18.63 | qfq | 2,073,200 | 38,686,192 | -2.04% |
| 2025-04-15 | 19.25 | 19.41 | 18.88 | 19.09 | 19.01 | qfq | 1,787,000 | 34,149,500 | -0.31% |
| 2025-04-14 | 19.70 | 19.70 | 19.08 | 19.15 | 19.07 | qfq | 2,586,600 | 49,821,756 | 2.46% |
| 2025-04-11 | 18.10 | 18.90 | 18.10 | 18.69 | 18.62 | qfq | 3,046,408 | 56,794,350 | 1.74% |
| 2025-04-10 | 18.01 | 18.73 | 18.01 | 18.37 | 18.30 | qfq | 4,279,300 | 79,043,789 | 4.97% |
| 2025-04-09 | 16.91 | 17.66 | 15.58 | 17.50 | 17.43 | qfq | 4,774,900 | 79,516,347 | 1.86% |
| 2025-04-08 | 17.90 | 18.76 | 17.15 | 17.18 | 17.11 | qfq | 6,052,200 | 106,625,443 | -9.82% |
| 2025-04-07 | 19.90 | 19.90 | 19.05 | 19.05 | 18.97 | qfq | 1,932,600 | 37,079,748 | -10.01% |
| 2025-04-03 | 21.11 | 21.87 | 20.87 | 21.17 | 21.09 | qfq | 2,345,800 | 49,780,228 | -2.53% |
| 2025-04-02 | 21.94 | 22.04 | 21.63 | 21.72 | 21.63 | qfq | 1,566,027 | 34,184,993 | -1.00% |
| 2025-04-01 | 21.66 | 22.20 | 21.66 | 21.94 | 21.85 | qfq | 2,455,100 | 53,883,863 | 1.39% |
| 2025-03-31 | 21.40 | 21.74 | 21.16 | 21.64 | 21.55 | qfq | 2,487,000 | 53,260,568 | -0.69% |
| 2025-03-28 | 22.00 | 22.22 | 21.78 | 21.79 | 21.70 | qfq | 2,052,600 | 45,153,674 | -1.31% |
| 2025-03-27 | 22.07 | 22.20 | 21.62 | 22.08 | 21.99 | qfq | 2,786,100 | 61,133,042 | -0.67% |
| 2025-03-26 | 21.74 | 22.50 | 21.45 | 22.23 | 22.14 | qfq | 4,424,200 | 97,886,505 | 3.68% |
| 2025-03-25 | 21.76 | 21.80 | 21.30 | 21.44 | 21.36 | qfq | 2,020,500 | 43,510,806 | -1.47% |
| 2025-03-24 | 22.39 | 22.88 | 21.26 | 21.76 | 21.67 | qfq | 3,518,200 | 76,704,279 | -2.90% |
| 2025-03-21 | 23.01 | 23.01 | 22.41 | 22.41 | 22.32 | qfq | 3,671,200 | 83,096,750 | -3.45% |
| 2025-03-20 | 23.48 | 23.72 | 23.16 | 23.21 | 23.12 | qfq | 2,685,800 | 63,056,947 | -0.47% |
| 2025-03-19 | 23.52 | 23.60 | 23.15 | 23.32 | 23.23 | qfq | 2,015,900 | 46,987,055 | -1.23% |
| 2025-03-18 | 23.45 | 23.69 | 23.35 | 23.61 | 23.52 | qfq | 2,735,700 | 64,518,329 | 0.68% |
| 2025-03-17 | 23.60 | 23.60 | 23.22 | 23.45 | 23.36 | qfq | 2,325,300 | 54,542,161 | 0.34% |
| 2025-03-14 | 23.18 | 23.42 | 22.83 | 23.37 | 23.28 | qfq | 3,146,268 | 73,064,515 | 1.61% |
| 2025-03-13 | 23.50 | 23.50 | 22.70 | 23.00 | 22.91 | qfq | 3,366,000 | 77,361,291 | -2.17% |
| 2025-03-12 | 23.19 | 23.90 | 23.00 | 23.51 | 23.42 | qfq | 3,939,000 | 92,708,099 | 1.91% |
| 2025-03-11 | 22.82 | 23.30 | 22.80 | 23.07 | 22.98 | qfq | 2,250,400 | 51,801,472 | -0.47% |
| 2025-03-10 | 23.10 | 23.35 | 22.95 | 23.18 | 23.09 | qfq | 2,026,400 | 46,951,647 | -0.04% |
| 2025-03-07 | 23.54 | 23.54 | 22.90 | 23.19 | 23.10 | qfq | 3,241,100 | 75,220,034 | -1.57% |
| 2025-03-06 | 23.16 | 23.68 | 23.16 | 23.56 | 23.47 | qfq | 3,393,500 | 79,670,165 | 1.77% |
| 2025-03-05 | 23.11 | 23.20 | 22.75 | 23.15 | 23.06 | qfq | 2,872,200 | 66,107,319 | 0.30% |
| 2025-03-04 | 22.35 | 23.08 | 22.35 | 23.08 | 22.99 | qfq | 3,016,285 | 68,909,341 | 1.76% |
| 2025-03-03 | 22.50 | 23.03 | 22.38 | 22.68 | 22.59 | qfq | 3,130,000 | 71,251,648 | 0.67% |
| 2025-02-28 | 23.74 | 23.75 | 22.45 | 22.53 | 22.44 | qfq | 4,619,000 | 106,073,626 | -5.10% |
| 2025-02-27 | 24.20 | 24.40 | 23.23 | 23.74 | 23.65 | qfq | 6,113,300 | 145,374,514 | -2.30% |
| 2025-02-26 | 24.32 | 24.55 | 24.18 | 24.30 | 24.20 | qfq | 4,764,800 | 115,854,042 | 0.04% |
| 2025-02-25 | 24.14 | 24.73 | 24.08 | 24.29 | 24.19 | qfq | 5,299,015 | 129,518,608 | -0.98% |
| 2025-02-24 | 24.60 | 24.75 | 24.13 | 24.53 | 24.43 | qfq | 7,343,126 | 178,790,287 | -1.88% |
| 2025-02-21 | 25.20 | 25.25 | 24.15 | 25.00 | 24.90 | qfq | 13,865,216 | 341,486,202 | -3.55% |
| 2025-02-20 | 25.95 | 26.28 | 25.58 | 25.92 | 25.82 | qfq | 9,855,500 | 255,771,285 | 1.97% |
| 2025-02-19 | 24.78 | 25.53 | 24.68 | 25.42 | 25.32 | qfq | 6,681,300 | 168,273,157 | 2.79% |
| 2025-02-18 | 25.61 | 26.02 | 24.57 | 24.73 | 24.63 | qfq | 7,634,915 | 192,547,024 | -4.55% |
| 2025-02-17 | 25.25 | 26.38 | 24.97 | 25.91 | 25.81 | qfq | 10,653,131 | 272,001,074 | 1.33% |
| 2025-02-14 | 25.95 | 26.35 | 25.43 | 25.57 | 25.47 | qfq | 7,981,827 | 204,821,415 | -1.54% |
| 2025-02-13 | 25.46 | 26.29 | 24.97 | 25.97 | 25.87 | qfq | 13,178,115 | 339,786,559 | 1.88% |
| 2025-02-12 | 25.04 | 25.99 | 24.70 | 25.49 | 25.39 | qfq | 13,450,415 | 343,229,301 | 0.35% |
| 2025-02-11 | 24.50 | 26.87 | 24.42 | 25.40 | 25.30 | qfq | 18,173,215 | 474,817,408 | 3.97% |
| 2025-02-10 | 23.97 | 24.48 | 23.65 | 24.43 | 24.33 | qfq | 6,853,800 | 165,044,289 | 1.96% |
| 2025-02-07 | 23.58 | 24.63 | 23.41 | 23.96 | 23.87 | qfq | 8,099,632 | 194,901,901 | 1.27% |
| 2025-02-06 | 22.91 | 23.74 | 22.83 | 23.66 | 23.57 | qfq | 5,761,400 | 135,611,749 | 2.91% |
| 2025-02-05 | 22.65 | 23.18 | 22.61 | 22.99 | 22.90 | qfq | 4,566,000 | 104,561,924 | -0.17% |
| 2025-01-27 | 22.84 | 23.80 | 22.39 | 23.03 | 22.94 | qfq | 6,368,300 | 147,453,875 | 1.36% |
| 2025-01-24 | 22.00 | 22.88 | 21.99 | 22.72 | 22.63 | qfq | 5,051,800 | 113,934,334 | 2.43% |
| 2025-01-23 | 22.10 | 23.24 | 22.08 | 22.18 | 22.09 | qfq | 7,483,800 | 168,342,750 | 1.09% |
| 2025-01-22 | 22.20 | 22.34 | 21.78 | 21.94 | 21.85 | qfq | 3,338,200 | 73,735,896 | -1.26% |
| 2025-01-21 | 22.44 | 22.53 | 21.74 | 22.22 | 22.13 | qfq | 4,015,603 | 88,934,140 | -0.31% |
| 2025-01-20 | 21.90 | 22.45 | 21.84 | 22.29 | 22.20 | qfq | 5,389,737 | 119,875,235 | 2.53% |
| 2025-01-17 | 21.22 | 21.83 | 21.11 | 21.74 | 21.65 | qfq | 4,401,532 | 95,226,347 | 0.93% |
| 2025-01-16 | 21.56 | 21.92 | 21.21 | 21.54 | 21.46 | qfq | 4,305,100 | 92,886,022 | 0.94% |
| 2025-01-15 | 21.48 | 21.75 | 21.27 | 21.34 | 21.26 | qfq | 4,297,525 | 92,204,039 | -1.66% |
| 2025-01-14 | 20.64 | 21.70 | 20.45 | 21.70 | 21.61 | qfq | 7,225,437 | 153,089,902 | 6.48% |
| 2025-01-13 | 20.20 | 20.63 | 19.44 | 20.38 | 20.30 | qfq | 4,571,738 | 91,975,655 | -0.49% |
| 2025-01-10 | 21.66 | 21.90 | 20.37 | 20.48 | 20.40 | qfq | 7,933,849 | 166,888,749 | -5.84% |
| 2025-01-09 | 21.50 | 22.18 | 21.40 | 21.75 | 21.66 | qfq | 5,308,000 | 116,199,129 | 0.18% |
| 2025-01-08 | 22.44 | 22.44 | 21.10 | 21.71 | 21.62 | qfq | 8,054,700 | 175,878,553 | -4.86% |
| 2025-01-07 | 22.05 | 22.91 | 21.36 | 22.82 | 22.73 | qfq | 10,453,300 | 232,090,307 | -3.79% |
| 2025-01-06 | 25.00 | 25.05 | 23.72 | 23.72 | 23.63 | qfq | 7,846,000 | 187,543,181 | -9.98% |
| 2025-01-03 | 27.88 | 28.50 | 25.78 | 26.35 | 26.25 | qfq | 12,336,435 | 335,662,558 | -1.75% |
| 2025-01-02 | 26.20 | 27.45 | 25.75 | 26.82 | 26.71 | qfq | 10,258,340 | 275,810,995 | 0.56% |
| 2024-12-31 | 27.13 | 27.13 | 25.60 | 26.67 | 26.56 | qfq | 10,447,505 | 275,798,327 | -2.63% |
| 2024-12-30 | 26.30 | 27.50 | 25.46 | 27.39 | 27.28 | qfq | 13,401,386 | 361,149,172 | 4.34% |
| 2024-12-27 | 25.69 | 26.85 | 25.55 | 26.25 | 26.15 | qfq | 9,288,000 | 244,173,834 | 1.63% |
| 2024-12-26 | 25.00 | 26.20 | 24.99 | 25.83 | 25.73 | qfq | 10,628,885 | 272,823,169 | -1.52% |
| 2024-12-25 | 25.19 | 27.52 | 25.03 | 26.23 | 26.13 | qfq | 15,063,543 | 403,418,608 | 4.84% |
| 2024-12-24 | 25.28 | 25.87 | 24.52 | 25.02 | 24.92 | qfq | 8,693,611 | 217,484,294 | -1.96% |
| 2024-12-23 | 27.36 | 28.12 | 25.36 | 25.52 | 25.42 | qfq | 10,238,300 | 273,040,939 | -7.20% |
| 2024-12-20 | 28.28 | 28.56 | 27.38 | 27.50 | 27.39 | qfq | 12,287,749 | 342,978,272 | -3.91% |
| 2024-12-19 | 28.30 | 29.18 | 27.80 | 28.62 | 28.51 | qfq | 13,214,709 | 378,136,323 | -1.85% |
| 2024-12-18 | 27.20 | 29.20 | 26.41 | 29.16 | 29.05 | qfq | 21,151,291 | 598,479,852 | 5.50% |
| 2024-12-17 | 27.88 | 27.88 | 26.10 | 27.64 | 27.53 | qfq | 15,651,852 | 423,084,351 | -2.68% |
| 2024-12-16 | 27.43 | 29.17 | 26.79 | 28.40 | 28.29 | qfq | 29,479,440 | 829,372,261 | 3.35% |
| 2024-12-13 | 24.80 | 27.48 | 24.66 | 27.48 | 27.37 | qfq | 19,316,664 | 511,883,499 | 10.01% |
| 2024-12-12 | 25.00 | 25.12 | 24.48 | 24.98 | 24.88 | qfq | 5,850,300 | 145,131,118 | -0.16% |
| 2024-12-11 | 24.85 | 25.10 | 24.66 | 25.02 | 24.92 | qfq | 5,474,915 | 136,487,667 | 0.52% |
| 2024-12-10 | 25.39 | 25.43 | 24.83 | 24.89 | 24.79 | qfq | 6,866,895 | 172,915,932 | 0.16% |
| 2024-12-09 | 25.53 | 25.53 | 24.68 | 24.85 | 24.75 | qfq | 6,202,700 | 155,793,762 | -2.74% |
| 2024-12-06 | 25.05 | 25.66 | 24.68 | 25.55 | 25.45 | qfq | 9,002,289 | 227,192,005 | 1.35% |
| 2024-12-05 | 24.98 | 25.38 | 24.66 | 25.21 | 25.11 | qfq | 7,433,789 | 186,252,875 | 1.16% |
| 2024-12-04 | 24.77 | 25.28 | 24.17 | 24.92 | 24.82 | qfq | 9,152,811 | 225,559,441 | 0.48% |
| 2024-12-03 | 25.05 | 25.05 | 24.42 | 24.80 | 24.70 | qfq | 6,110,800 | 150,873,162 | -0.52% |
| 2024-12-02 | 24.40 | 25.18 | 24.30 | 24.93 | 24.83 | qfq | 7,754,500 | 192,851,547 | 1.88% |
| 2024-11-29 | 24.60 | 25.05 | 23.80 | 24.47 | 24.37 | qfq | 10,264,711 | 250,296,041 | -2.51% |
| 2024-11-28 | 26.20 | 26.20 | 25.03 | 25.10 | 25.00 | qfq | 10,122,300 | 257,893,262 | -4.38% |
| 2024-11-27 | 25.65 | 26.48 | 25.03 | 26.25 | 26.15 | qfq | 15,508,556 | 398,140,723 | -5.61% |
| 2024-11-26 | 26.74 | 28.66 | 25.57 | 27.81 | 27.70 | qfq | 20,010,337 | 541,763,830 | 3.00% |
| 2024-11-25 | 25.60 | 27.85 | 24.56 | 27.00 | 26.89 | qfq | 15,916,000 | 419,862,662 | 6.55% |
| 2024-11-22 | 26.50 | 27.32 | 25.30 | 25.34 | 25.24 | qfq | 13,730,612 | 361,638,904 | -5.06% |
| 2024-11-21 | 25.89 | 27.14 | 25.72 | 26.69 | 26.58 | qfq | 14,934,656 | 396,617,791 | 3.25% |
| 2024-11-20 | 25.40 | 26.10 | 25.30 | 25.85 | 25.75 | qfq | 13,973,100 | 359,131,233 | -2.38% |
| 2024-11-19 | 24.36 | 26.58 | 24.36 | 26.48 | 26.38 | qfq | 13,181,700 | 337,511,027 | 6.99% |
| 2024-11-18 | 27.10 | 27.10 | 24.75 | 24.75 | 24.65 | qfq | 13,429,900 | 342,754,968 | -10.00% |
| 2024-11-15 | 28.30 | 29.36 | 27.40 | 27.50 | 27.39 | qfq | 13,644,960 | 388,782,953 | -3.17% |
| 2024-11-14 | 28.50 | 29.55 | 27.94 | 28.40 | 28.29 | qfq | 14,849,900 | 427,104,717 | -0.14% |
| 2024-11-13 | 29.19 | 29.40 | 27.87 | 28.44 | 28.33 | qfq | 17,504,200 | 497,361,604 | -4.40% |
| 2024-11-12 | 31.80 | 35.30 | 29.49 | 29.75 | 29.63 | qfq | 30,601,400 | 971,602,373 | -7.98% |
| 2024-11-11 | 32.22 | 33.99 | 29.00 | 32.33 | 32.20 | qfq | 26,485,745 | 841,124,365 | 3.92% |
| 2024-11-08 | 29.00 | 31.11 | 28.81 | 31.11 | 30.99 | qfq | 19,713,960 | 589,294,858 | 10.01% |
| 2024-11-07 | 25.11 | 28.28 | 24.89 | 28.28 | 28.17 | qfq | 22,531,550 | 598,015,828 | 10.00% |
| 2024-11-06 | 25.90 | 27.88 | 25.50 | 25.71 | 25.61 | qfq | 20,259,215 | 535,330,374 | -1.72% |
| 2024-11-05 | 26.31 | 27.19 | 25.10 | 26.16 | 26.06 | qfq | 28,516,483 | 745,460,514 | 5.83% |
| 2024-11-04 | 22.60 | 24.72 | 22.47 | 24.72 | 24.62 | qfq | 6,004,750 | 146,450,036 | 10.01% |
| 2024-11-01 | 23.86 | 24.88 | 22.32 | 22.47 | 22.38 | qfq | 12,189,100 | 284,641,600 | -7.23% |
| 2024-10-31 | 23.11 | 24.87 | 22.98 | 24.22 | 24.12 | qfq | 14,914,894 | 357,283,106 | 3.28% |
| 2024-10-30 | 22.98 | 23.83 | 22.76 | 23.45 | 23.36 | qfq | 10,894,150 | 254,616,750 | 1.96% |
| 2024-10-29 | 24.07 | 24.19 | 22.95 | 23.00 | 22.91 | qfq | 16,307,048 | 381,423,899 | -6.31% |
| 2024-10-28 | 23.76 | 25.36 | 23.32 | 24.55 | 24.45 | qfq | 17,571,000 | 424,584,040 | 4.03% |
| 2024-10-25 | 23.00 | 24.02 | 22.75 | 23.60 | 23.51 | qfq | 13,010,170 | 307,145,805 | 3.87% |
| 2024-10-24 | 22.71 | 23.17 | 22.45 | 22.72 | 22.63 | qfq | 9,989,800 | 227,279,414 | -1.94% |
| 2024-10-23 | 23.00 | 24.18 | 22.60 | 23.17 | 23.08 | qfq | 18,500,770 | 434,147,459 | -4.49% |
| 2024-10-22 | 22.40 | 24.74 | 22.33 | 24.26 | 24.16 | qfq | 27,715,794 | 665,488,526 | 6.92% |
| 2024-10-21 | 23.88 | 24.25 | 22.57 | 22.69 | 22.60 | qfq | 32,146,464 | 750,734,943 | -0.83% |
| 2024-10-18 | 21.90 | 22.88 | 21.45 | 22.88 | 22.79 | qfq | 18,857,864 | 426,109,513 | 10.00% |
| 2024-10-17 | 20.00 | 21.15 | 19.90 | 20.80 | 20.72 | qfq | 14,327,694 | 294,075,037 | 4.05% |
| 2024-10-16 | 19.18 | 20.02 | 19.15 | 19.99 | 19.91 | qfq | 8,284,100 | 162,791,551 | 1.83% |
| 2024-10-15 | 19.88 | 20.36 | 19.60 | 19.63 | 19.55 | qfq | 8,833,400 | 176,801,253 | -1.90% |
| 2024-10-14 | 19.17 | 20.07 | 18.88 | 20.01 | 19.93 | qfq | 9,620,800 | 188,455,216 | 4.44% |
| 2024-10-11 | 20.70 | 20.88 | 18.90 | 19.16 | 19.08 | qfq | 11,272,794 | 221,637,929 | -8.54% |
| 2024-10-10 | 21.00 | 21.38 | 20.53 | 20.95 | 20.87 | qfq | 8,882,100 | 187,080,642 | -0.19% |
| 2024-10-09 | 22.50 | 22.50 | 20.91 | 20.99 | 20.91 | qfq | 17,476,200 | 375,204,066 | -9.64% |
| 2024-10-08 | 23.65 | 23.65 | 21.10 | 23.23 | 23.14 | qfq | 26,392,400 | 593,911,824 | 7.95% |
| 2024-09-30 | 20.50 | 21.57 | 19.30 | 21.52 | 21.44 | qfq | 27,314,370 | 563,275,897 | 9.18% |
| 2024-09-27 | 18.70 | 19.71 | 18.66 | 19.71 | 19.63 | qfq | 10,713,670 | 205,570,000 | 5.91% |
| 2024-09-26 | 18.05 | 18.61 | 17.94 | 18.61 | 18.54 | qfq | 13,721,600 | 251,153,996 | 1.64% |
| 2024-09-25 | 18.06 | 18.69 | 17.99 | 18.31 | 18.24 | qfq | 17,446,170 | 319,996,244 | 1.33% |
| 2024-09-24 | 17.62 | 18.09 | 17.30 | 18.07 | 18.00 | qfq | 15,808,880 | 280,889,776 | 2.61% |
| 2024-09-23 | 18.10 | 18.14 | 17.59 | 17.61 | 17.54 | qfq | 12,693,685 | 225,614,688 | -3.40% |
| 2024-09-20 | 17.84 | 18.32 | 17.62 | 18.23 | 18.16 | qfq | 18,098,650 | 327,137,107 | 2.07% |
| 2024-09-19 | 17.62 | 17.94 | 17.26 | 17.86 | 17.79 | qfq | 13,394,113 | 237,312,374 | 1.82% |
| 2024-09-18 | 17.71 | 17.96 | 17.22 | 17.54 | 17.47 | qfq | 11,361,405 | 199,355,961 | -0.96% |
| 2024-09-13 | 18.70 | 18.80 | 17.70 | 17.71 | 17.64 | qfq | 20,227,400 | 366,373,962 | -6.49% |
| 2024-09-12 | 20.00 | 20.20 | 18.91 | 18.94 | 18.87 | qfq | 23,923,870 | 463,579,710 | -5.54% |
| 2024-09-11 | 19.77 | 21.28 | 19.77 | 20.05 | 19.97 | qfq | 30,022,222 | 606,828,667 | -8.74% |
| 2024-09-10 | 21.97 | 21.97 | 21.97 | 21.97 | 21.88 | qfq | 7,245,900 | 159,192,423 | -10.00% |
| 2024-09-09 | 24.41 | 25.70 | 24.41 | 24.41 | 24.31 | qfq | 11,045,000 | 271,643,112 | -9.99% |
| 2024-09-06 | 27.00 | 27.12 | 23.87 | 27.12 | 27.01 | qfq | 42,587,928 | 1,116,141,519 | 10.02% |
| 2024-09-05 | 20.51 | 24.65 | 20.51 | 24.65 | 24.55 | qfq | 27,261,801 | 619,481,517 | 10.00% |
| 2024-09-04 | 22.41 | 22.41 | 21.41 | 22.41 | 22.32 | qfq | 39,732,531 | 885,407,058 | 10.01% |
| 2024-09-03 | 20.37 | 20.37 | 20.37 | 20.37 | 20.29 | qfq | 1,795,600 | 36,576,372 | 9.99% |
| 2024-09-02 | 16.90 | 18.52 | 16.88 | 18.52 | 18.45 | qfq | 9,755,720 | 176,055,728 | 9.98% |
| 2024-08-30 | 16.21 | 17.14 | 16.21 | 16.84 | 16.77 | qfq | 7,414,800 | 125,140,534 | 2.75% |
| 2024-08-29 | 15.88 | 16.57 | 15.48 | 16.39 | 16.33 | qfq | 6,149,620 | 99,251,117 | 1.42% |
| 2024-08-28 | 15.72 | 16.34 | 15.67 | 16.16 | 16.10 | qfq | 5,177,900 | 83,059,599 | 1.44% |
| 2024-08-27 | 16.88 | 16.90 | 15.70 | 15.93 | 15.87 | qfq | 7,678,600 | 123,814,781 | -5.52% |
| 2024-08-26 | 17.22 | 17.30 | 16.70 | 16.86 | 16.79 | qfq | 6,022,920 | 101,702,218 | -2.60% |
| 2024-08-23 | 17.32 | 17.50 | 16.32 | 17.31 | 17.24 | qfq | 7,955,520 | 134,845,972 | -1.20% |
| 2024-08-22 | 17.92 | 17.98 | 17.30 | 17.52 | 17.45 | qfq | 8,403,900 | 147,820,554 | -3.74% |
| 2024-08-21 | 17.21 | 18.28 | 17.16 | 18.20 | 18.13 | qfq | 13,148,688 | 234,164,332 | 3.64% |
| 2024-08-20 | 17.54 | 17.84 | 17.26 | 17.56 | 17.49 | qfq | 9,077,400 | 159,528,528 | 0.52% |
| 2024-08-19 | 17.64 | 18.19 | 17.24 | 17.47 | 17.40 | qfq | 9,023,488 | 158,435,734 | -1.52% |
| 2024-08-16 | 17.85 | 18.34 | 17.66 | 17.74 | 17.67 | qfq | 16,599,988 | 298,440,723 | -0.73% |
| 2024-08-15 | 17.30 | 18.30 | 17.13 | 17.87 | 17.80 | qfq | 17,417,363 | 307,413,482 | 2.06% |
| 2024-08-14 | 17.74 | 18.35 | 17.12 | 17.51 | 17.44 | qfq | 21,460,600 | 379,063,530 | 1.27% |
| 2024-08-13 | 15.58 | 17.29 | 15.58 | 17.29 | 17.22 | qfq | 9,927,000 | 168,804,633 | 9.99% |
| 2024-08-12 | 15.67 | 16.09 | 15.53 | 15.72 | 15.66 | qfq | 3,402,100 | 53,763,507 | -0.13% |
| 2024-08-09 | 15.95 | 16.08 | 15.72 | 15.74 | 15.68 | qfq | 3,266,600 | 51,806,234 | -0.69% |
| 2024-08-08 | 16.53 | 16.53 | 15.66 | 15.85 | 15.79 | qfq | 5,894,400 | 93,856,291 | -3.82% |
| 2024-08-07 | 16.52 | 16.86 | 16.45 | 16.48 | 16.42 | qfq | 4,146,000 | 68,939,877 | -0.96% |
| 2024-08-06 | 16.50 | 16.74 | 16.22 | 16.64 | 16.57 | qfq | 5,629,200 | 92,816,937 | 2.46% |
| 2024-08-05 | 17.12 | 17.32 | 16.19 | 16.24 | 16.18 | qfq | 7,200,200 | 120,238,069 | -5.20% |
| 2024-08-02 | 17.43 | 17.79 | 17.10 | 17.13 | 17.06 | qfq | 7,980,600 | 138,709,155 | -3.87% |
| 2024-08-01 | 17.80 | 18.03 | 17.62 | 17.82 | 17.75 | qfq | 10,066,200 | 179,096,654 | -0.50% |
| 2024-07-31 | 17.42 | 18.09 | 17.14 | 17.91 | 17.84 | qfq | 15,699,100 | 276,694,939 | -0.78% |
| 2024-07-30 | 17.33 | 18.78 | 17.33 | 18.05 | 17.98 | qfq | 22,516,400 | 402,669,334 | 4.76% |
| 2024-07-29 | 15.83 | 17.23 | 15.39 | 17.23 | 17.16 | qfq | 12,052,100 | 198,987,872 | 10.03% |
| 2024-07-26 | 15.69 | 15.77 | 15.28 | 15.66 | 15.60 | qfq | 6,327,428 | 98,508,321 | 0.19% |
| 2024-07-25 | 15.61 | 15.89 | 15.23 | 15.63 | 15.57 | qfq | 10,527,800 | 163,731,999 | -3.04% |
| 2024-07-24 | 15.59 | 17.49 | 15.51 | 16.12 | 16.06 | qfq | 16,580,586 | 275,298,068 | 1.38% |
| 2024-07-23 | 15.45 | 15.90 | 15.18 | 15.90 | 15.84 | qfq | 8,671,500 | 134,050,917 | 1.73% |
| 2024-07-22 | 15.96 | 16.00 | 15.51 | 15.63 | 15.57 | qfq | 10,594,892 | 166,000,946 | -3.52% |
| 2024-07-19 | 14.71 | 16.20 | 14.65 | 16.20 | 16.14 | qfq | 7,551,800 | 119,709,584 | 9.98% |
| 2024-07-18 | 15.00 | 15.01 | 14.36 | 14.73 | 14.67 | qfq | 2,784,200 | 40,730,071 | -2.13% |
| 2024-07-17 | 15.47 | 15.49 | 15.05 | 15.05 | 14.99 | qfq | 1,709,200 | 26,008,515 | -2.71% |
| 2024-07-16 | 15.37 | 15.60 | 15.17 | 15.47 | 15.41 | qfq | 1,678,300 | 25,872,109 | 0.06% |
| 2024-07-15 | 15.69 | 15.82 | 15.35 | 15.46 | 15.40 | qfq | 1,422,800 | 22,073,275 | -2.03% |
| 2024-07-12 | 16.13 | 16.13 | 15.70 | 15.78 | 15.72 | qfq | 1,894,000 | 29,921,899 | -1.38% |
| 2024-07-11 | 15.70 | 16.00 | 15.56 | 16.00 | 15.94 | qfq | 2,976,500 | 47,142,604 | 3.83% |
| 2024-07-10 | 15.40 | 15.68 | 15.36 | 15.41 | 15.35 | qfq | 2,292,600 | 35,559,461 | -0.45% |
| 2024-07-09 | 14.82 | 15.51 | 14.71 | 15.48 | 15.42 | qfq | 3,170,200 | 48,206,480 | 4.45% |
| 2024-07-08 | 15.15 | 15.22 | 14.75 | 14.82 | 14.76 | qfq | 1,858,600 | 27,756,585 | -2.05% |
| 2024-07-05 | 14.90 | 15.20 | 14.68 | 15.13 | 15.07 | qfq | 1,961,800 | 29,375,005 | 1.48% |
| 2024-07-04 | 15.43 | 15.63 | 14.87 | 14.91 | 14.85 | qfq | 2,755,100 | 41,769,205 | -3.81% |
| 2024-07-03 | 15.73 | 15.75 | 15.40 | 15.50 | 15.44 | qfq | 1,879,800 | 29,161,230 | -1.46% |
| 2024-07-02 | 16.09 | 16.09 | 15.70 | 15.73 | 15.67 | qfq | 2,160,300 | 34,324,928 | -1.50% |
| 2024-07-01 | 16.21 | 16.22 | 15.67 | 15.97 | 15.91 | qfq | 2,643,400 | 41,976,350 | -1.11% |
| 2024-06-28 | 15.58 | 16.60 | 15.09 | 16.15 | 16.09 | qfq | 4,315,400 | 69,613,560 | 0.81% |
| 2024-06-27 | 16.45 | 16.63 | 16.01 | 16.02 | 15.96 | qfq | 3,085,100 | 50,263,803 | -3.09% |
| 2024-06-26 | 15.68 | 16.54 | 15.68 | 16.53 | 16.46 | qfq | 4,273,300 | 68,956,656 | 4.09% |
| 2024-06-25 | 15.88 | 16.66 | 15.52 | 15.88 | 15.82 | qfq | 4,371,500 | 69,654,775 | 0.57% |
| 2024-06-24 | 16.55 | 16.59 | 15.74 | 15.79 | 15.73 | qfq | 2,952,100 | 47,583,204 | -5.34% |
| 2024-06-21 | 16.68 | 16.82 | 16.33 | 16.68 | 16.61 | qfq | 1,856,300 | 30,873,541 | -0.48% |
| 2024-06-20 | 17.18 | 17.32 | 16.70 | 16.76 | 16.69 | qfq | 2,667,400 | 45,474,877 | -2.61% |
| 2024-06-19 | 17.45 | 17.57 | 17.15 | 17.21 | 17.14 | qfq | 2,521,000 | 43,661,052 | -1.38% |
| 2024-06-18 | 17.25 | 17.57 | 17.20 | 17.45 | 17.38 | qfq | 2,957,700 | 51,656,452 | 1.45% |
| 2024-06-17 | 17.02 | 17.38 | 16.90 | 17.20 | 17.13 | qfq | 2,673,500 | 45,928,779 | 0.17% |
| 2024-06-14 | 16.95 | 17.22 | 16.84 | 17.17 | 17.10 | qfq | 3,340,800 | 56,973,334 | 1.00% |
| 2024-06-13 | 17.58 | 17.58 | 16.96 | 17.00 | 16.93 | qfq | 5,046,300 | 87,363,796 | -2.80% |
| 2024-06-12 | 17.13 | 17.79 | 17.12 | 17.49 | 17.42 | qfq | 6,013,292 | 104,829,379 | 3.92% |
| 2024-06-11 | 16.52 | 16.84 | 15.86 | 16.83 | 16.76 | qfq | 3,193,274 | 52,715,008 | 2.00% |
| 2024-06-07 | 16.23 | 16.65 | 16.15 | 16.50 | 16.43 | qfq | 3,562,254 | 58,549,229 | 2.87% |
| 2024-06-06 | 16.82 | 17.09 | 15.90 | 16.04 | 15.98 | qfq | 4,823,000 | 78,803,897 | -3.95% |
| 2024-06-05 | 16.92 | 17.18 | 16.70 | 16.70 | 16.63 | qfq | 2,631,700 | 44,468,202 | -2.11% |
| 2024-06-04 | 17.84 | 17.84 | 16.76 | 17.06 | 16.99 | qfq | 4,139,600 | 70,593,823 | -3.67% |
| 2024-06-03 | 17.81 | 18.10 | 17.50 | 17.71 | 17.64 | qfq | 3,230,000 | 57,388,544 | -1.56% |
| 2024-05-31 | 17.35 | 18.18 | 17.17 | 17.99 | 17.92 | qfq | 4,371,800 | 78,411,405 | 3.63% |
| 2024-05-30 | 17.25 | 17.61 | 16.96 | 17.36 | 17.29 | qfq | 1,750,600 | 30,441,192 | -0.40% |
| 2024-05-29 | 17.27 | 17.68 | 17.17 | 17.43 | 17.36 | qfq | 2,372,000 | 41,417,135 | 0.87% |
| 2024-05-28 | 17.44 | 17.68 | 17.25 | 17.28 | 17.21 | qfq | 2,398,000 | 41,645,666 | -2.59% |
| 2024-05-27 | 17.51 | 17.74 | 16.92 | 17.74 | 17.67 | qfq | 3,890,800 | 67,299,558 | 1.14% |
| 2024-05-24 | 18.01 | 18.10 | 17.52 | 17.54 | 17.47 | qfq | 3,589,700 | 63,448,352 | -2.88% |
| 2024-05-23 | 18.76 | 18.76 | 18.03 | 18.06 | 17.99 | qfq | 4,247,800 | 77,572,607 | -3.99% |
| 2024-05-22 | 18.49 | 18.87 | 18.25 | 18.81 | 18.74 | qfq | 5,236,600 | 97,836,427 | 2.51% |
| 2024-05-21 | 18.16 | 18.46 | 18.06 | 18.35 | 18.28 | qfq | 2,709,100 | 49,540,061 | -0.70% |
| 2024-05-20 | 18.51 | 18.80 | 18.37 | 18.48 | 18.27 | qfq | 4,211,100 | 77,986,786 | -0.86% |
| 2024-05-17 | 18.01 | 18.66 | 17.80 | 18.64 | 18.43 | qfq | 5,749,903 | 105,526,180 | 2.98% |
| 2024-05-16 | 18.28 | 18.50 | 18.03 | 18.10 | 17.90 | qfq | 4,708,554 | 85,872,958 | -0.55% |
| 2024-05-15 | 18.56 | 18.90 | 18.20 | 18.20 | 17.99 | qfq | 9,035,431 | 166,829,279 | -3.65% |
| 2024-05-14 | 17.90 | 19.51 | 17.90 | 18.89 | 18.68 | qfq | 13,924,885 | 266,440,849 | 6.48% |
| 2024-05-13 | 18.36 | 18.46 | 17.72 | 17.74 | 17.54 | qfq | 4,459,700 | 80,016,614 | -4.83% |
| 2024-05-10 | 19.25 | 19.37 | 18.60 | 18.64 | 18.43 | qfq | 6,594,700 | 125,027,081 | -2.31% |
| 2024-05-09 | 18.50 | 19.12 | 18.50 | 19.08 | 18.86 | qfq | 4,760,900 | 90,056,820 | 3.02% |
| 2024-05-08 | 19.10 | 19.10 | 18.50 | 18.52 | 18.31 | qfq | 4,350,660 | 81,288,997 | -3.19% |
| 2024-05-07 | 19.39 | 19.54 | 19.08 | 19.13 | 18.91 | qfq | 6,832,010 | 131,716,490 | -0.47% |
| 2024-05-06 | 18.90 | 19.45 | 18.78 | 19.22 | 19.00 | qfq | 6,830,600 | 130,553,000 | 3.06% |
| 2024-04-30 | 19.21 | 19.27 | 18.32 | 18.65 | 18.44 | qfq | 5,278,485 | 98,431,418 | -2.05% |
| 2024-04-29 | 18.29 | 19.04 | 18.29 | 19.04 | 18.83 | qfq | 6,819,837 | 128,350,975 | 3.48% |
| 2024-04-26 | 17.90 | 18.60 | 17.66 | 18.40 | 18.19 | qfq | 7,390,737 | 134,922,609 | -0.27% |
| 2024-04-25 | 17.79 | 18.60 | 17.65 | 18.45 | 18.24 | qfq | 5,382,710 | 97,430,469 | 3.13% |
| 2024-04-24 | 17.17 | 17.89 | 17.14 | 17.89 | 17.69 | qfq | 4,915,210 | 86,540,497 | 3.89% |
| 2024-04-23 | 17.19 | 17.42 | 17.01 | 17.22 | 17.03 | qfq | 3,744,400 | 64,337,946 | 1.47% |
| 2024-04-22 | 16.80 | 17.23 | 16.58 | 16.97 | 16.78 | qfq | 4,226,820 | 71,564,684 | -3.03% |
| 2024-04-19 | 17.98 | 18.38 | 17.25 | 17.50 | 17.30 | qfq | 6,398,700 | 112,630,738 | -4.79% |
| 2024-04-18 | 18.00 | 18.73 | 17.63 | 18.38 | 18.17 | qfq | 7,567,500 | 138,161,149 | 1.27% |
| 2024-04-17 | 17.35 | 18.15 | 17.35 | 18.15 | 17.95 | qfq | 8,275,800 | 148,246,484 | 6.51% |
| 2024-04-16 | 18.14 | 18.66 | 16.92 | 17.04 | 16.85 | qfq | 9,851,400 | 174,753,478 | -1.10% |
| 2024-04-15 | 18.65 | 18.65 | 16.90 | 17.23 | 17.04 | qfq | 7,699,500 | 134,061,328 | -7.61% |
| 2024-04-12 | 18.48 | 18.97 | 18.38 | 18.65 | 18.44 | qfq | 4,884,000 | 91,283,498 | 1.47% |
| 2024-04-11 | 18.11 | 18.79 | 18.03 | 18.38 | 18.17 | qfq | 5,898,800 | 109,512,551 | 0.82% |
| 2024-04-10 | 19.14 | 19.29 | 18.10 | 18.23 | 18.02 | qfq | 6,830,300 | 126,030,794 | -5.79% |
| 2024-04-09 | 19.11 | 19.47 | 18.80 | 19.35 | 19.13 | qfq | 6,032,650 | 115,290,913 | -0.10% |
| 2024-04-08 | 20.09 | 20.15 | 19.20 | 19.37 | 19.15 | qfq | 7,199,143 | 140,963,891 | -3.82% |
| 2024-04-03 | 21.01 | 21.40 | 19.72 | 20.14 | 19.91 | qfq | 13,136,085 | 266,684,642 | -7.61% |
| 2024-04-02 | 21.08 | 23.30 | 20.91 | 21.80 | 21.55 | qfq | 20,173,350 | 449,373,630 | 2.93% |
| 2024-04-01 | 20.51 | 21.20 | 20.10 | 21.18 | 20.94 | qfq | 8,245,300 | 170,438,369 | 4.13% |
| 2024-03-29 | 19.55 | 20.35 | 19.50 | 20.34 | 20.11 | qfq | 7,023,000 | 140,373,412 | 3.78% |
| 2024-03-28 | 18.76 | 19.78 | 18.76 | 19.60 | 19.38 | qfq | 6,579,700 | 127,446,076 | 4.70% |
| 2024-03-27 | 20.21 | 20.30 | 18.68 | 18.72 | 18.51 | qfq | 7,666,731 | 147,807,524 | -7.92% |
| 2024-03-26 | 20.50 | 20.85 | 19.80 | 20.33 | 20.10 | qfq | 6,648,800 | 134,587,519 | -1.74% |
| 2024-03-25 | 20.93 | 21.77 | 20.64 | 20.69 | 20.46 | qfq | 7,295,443 | 154,674,165 | -2.95% |
| 2024-03-22 | 21.65 | 21.83 | 20.80 | 21.32 | 21.08 | qfq | 7,578,050 | 161,331,700 | -1.52% |
| 2024-03-21 | 22.05 | 22.40 | 21.65 | 21.65 | 21.41 | qfq | 7,778,400 | 170,480,531 | -1.86% |
| 2024-03-20 | 21.88 | 22.22 | 21.63 | 22.06 | 21.81 | qfq | 8,570,737 | 187,728,796 | 0.18% |
| 2024-03-19 | 22.50 | 23.15 | 22.00 | 22.02 | 21.77 | qfq | 12,088,054 | 272,104,570 | -2.35% |
| 2024-03-18 | 22.10 | 22.87 | 22.08 | 22.55 | 22.30 | qfq | 11,730,662 | 263,504,739 | 2.78% |
| 2024-03-15 | 22.20 | 22.20 | 21.32 | 21.94 | 21.69 | qfq | 10,360,300 | 225,727,014 | -1.44% |
| 2024-03-14 | 22.39 | 22.77 | 21.85 | 22.26 | 22.01 | qfq | 16,207,229 | 360,415,599 | -3.93% |
| 2024-03-13 | 21.43 | 23.87 | 21.43 | 23.17 | 22.91 | qfq | 26,779,729 | 613,375,785 | 6.77% |
| 2024-03-12 | 22.83 | 23.45 | 21.63 | 21.70 | 21.46 | qfq | 28,802,550 | 645,917,878 | -0.14% |
| 2024-03-11 | 20.98 | 21.73 | 20.40 | 21.73 | 21.49 | qfq | 8,599,050 | 183,563,783 | 10.03% |
| 2024-03-08 | 19.11 | 19.92 | 18.77 | 19.75 | 19.53 | qfq | 11,281,716 | 219,877,377 | 1.91% |
| 2024-03-07 | 19.33 | 19.98 | 18.74 | 19.38 | 19.16 | qfq | 12,465,116 | 242,453,099 | 1.04% |
| 2024-03-06 | 19.18 | 19.55 | 18.90 | 19.18 | 18.96 | qfq | 10,253,000 | 196,341,563 | -1.64% |
| 2024-03-05 | 20.22 | 20.35 | 19.20 | 19.50 | 19.28 | qfq | 17,688,515 | 347,602,876 | -4.92% |
| 2024-03-04 | 18.96 | 21.00 | 18.50 | 20.51 | 20.28 | qfq | 23,677,283 | 474,604,181 | 7.44% |
| 2024-03-01 | 18.53 | 19.30 | 18.34 | 19.09 | 18.87 | qfq | 14,039,935 | 265,517,727 | 3.58% |
| 2024-02-29 | 18.47 | 18.94 | 17.80 | 18.43 | 18.22 | qfq | 13,131,351 | 240,633,408 | 4.72% |
| 2024-02-28 | 19.43 | 19.43 | 17.60 | 17.60 | 17.40 | qfq | 16,335,120 | 304,423,736 | -9.97% |
| 2024-02-27 | 18.18 | 19.88 | 18.00 | 19.55 | 19.33 | qfq | 16,267,955 | 308,805,626 | 6.60% |
| 2024-02-26 | 18.42 | 18.78 | 17.84 | 18.34 | 18.13 | qfq | 13,836,550 | 252,767,197 | -1.82% |
| 2024-02-23 | 18.19 | 18.99 | 17.69 | 18.68 | 18.47 | qfq | 17,924,955 | 330,283,985 | 4.47% |
| 2024-02-22 | 16.11 | 17.88 | 15.98 | 17.88 | 17.68 | qfq | 12,544,900 | 211,509,723 | 10.03% |
| 2024-02-21 | 15.60 | 16.82 | 15.31 | 16.25 | 16.07 | qfq | 11,863,170 | 193,504,578 | 2.85% |
| 2024-02-20 | 15.27 | 16.48 | 14.91 | 15.80 | 15.62 | qfq | 11,652,100 | 182,395,739 | 3.47% |
| 2024-02-19 | 14.40 | 15.35 | 14.02 | 15.27 | 15.10 | qfq | 12,357,335 | 184,064,773 | 5.67% |
| 2024-02-08 | 13.10 | 14.60 | 12.72 | 14.45 | 14.29 | qfq | 14,888,817 | 203,425,651 | 6.64% |
| 2024-02-07 | 15.06 | 15.06 | 13.55 | 13.55 | 13.40 | qfq | 15,480,892 | 217,011,336 | -10.03% |
| 2024-02-06 | 15.04 | 15.90 | 15.04 | 15.06 | 14.89 | qfq | 13,727,100 | 208,852,151 | -9.87% |
| 2024-02-05 | 19.68 | 19.74 | 16.71 | 16.71 | 16.52 | qfq | 16,218,000 | 289,141,754 | -10.02% |
| 2024-02-02 | 17.11 | 18.57 | 17.11 | 18.57 | 18.36 | qfq | 3,095,000 | 56,717,679 | 10.01% |
| 2024-02-01 | 17.01 | 17.34 | 16.50 | 16.88 | 16.69 | qfq | 4,240,300 | 71,800,790 | -0.76% |
| 2024-01-31 | 17.71 | 18.04 | 16.94 | 17.01 | 16.82 | qfq | 4,572,871 | 79,375,510 | -4.55% |
| 2024-01-30 | 18.40 | 18.56 | 17.82 | 17.82 | 17.62 | qfq | 3,499,800 | 63,608,073 | -2.84% |
| 2024-01-29 | 19.09 | 19.35 | 18.30 | 18.34 | 18.13 | qfq | 4,498,400 | 83,840,824 | -4.23% |
| 2024-01-26 | 19.42 | 19.66 | 19.08 | 19.15 | 18.93 | qfq | 4,245,100 | 82,277,594 | -1.85% |
| 2024-01-25 | 18.83 | 19.55 | 18.77 | 19.51 | 19.29 | qfq | 6,240,035 | 120,148,401 | 3.17% |
| 2024-01-24 | 19.13 | 19.28 | 18.28 | 18.91 | 18.70 | qfq | 5,802,701 | 108,606,395 | -0.94% |
| 2024-01-23 | 18.96 | 19.84 | 18.75 | 19.09 | 18.87 | qfq | 6,738,242 | 129,548,520 | 0.63% |
| 2024-01-22 | 19.95 | 20.43 | 18.82 | 18.97 | 18.76 | qfq | 7,562,700 | 148,670,708 | -4.29% |
| 2024-01-19 | 20.15 | 20.33 | 19.81 | 19.82 | 19.60 | qfq | 4,563,700 | 91,393,432 | -2.12% |
| 2024-01-18 | 19.90 | 20.29 | 19.56 | 20.25 | 20.02 | qfq | 6,418,300 | 127,870,605 | 1.55% |
| 2024-01-17 | 20.20 | 20.59 | 19.93 | 19.94 | 19.72 | qfq | 5,566,693 | 112,804,348 | -1.72% |
| 2024-01-16 | 20.50 | 20.55 | 19.88 | 20.29 | 20.06 | qfq | 6,113,400 | 122,850,030 | -1.02% |
| 2024-01-15 | 20.70 | 20.70 | 20.00 | 20.50 | 20.27 | qfq | 5,865,585 | 119,945,018 | -1.01% |
| 2024-01-12 | 21.34 | 21.56 | 20.48 | 20.71 | 20.48 | qfq | 8,326,182 | 173,323,424 | -2.95% |
| 2024-01-11 | 20.51 | 21.43 | 20.51 | 21.34 | 21.10 | qfq | 9,450,365 | 199,841,872 | 2.84% |
| 2024-01-10 | 21.60 | 21.61 | 20.63 | 20.75 | 20.52 | qfq | 12,646,320 | 264,373,310 | -5.29% |
| 2024-01-09 | 22.27 | 22.91 | 21.50 | 21.91 | 21.66 | qfq | 15,598,200 | 345,077,160 | -2.75% |
| 2024-01-08 | 24.00 | 24.18 | 22.53 | 22.53 | 22.28 | qfq | 17,605,550 | 405,197,416 | -9.99% |
| 2024-01-05 | 27.00 | 27.48 | 25.03 | 25.03 | 24.75 | qfq | 21,595,689 | 550,580,559 | -10.00% |
| 2024-01-04 | 26.11 | 29.21 | 26.11 | 27.81 | 27.50 | qfq | 31,007,109 | 866,432,418 | 2.62% |
| 2024-01-03 | 26.11 | 27.62 | 25.01 | 27.10 | 26.79 | qfq | 26,576,182 | 700,328,429 | 4.47% |
| 2024-01-02 | 26.90 | 27.84 | 25.94 | 25.94 | 25.65 | qfq | 30,150,664 | 808,791,395 | -0.88% |
| 2023-12-29 | 23.48 | 26.17 | 23.30 | 26.17 | 25.87 | qfq | 16,216,625 | 409,288,461 | 10.00% |
| 2023-12-28 | 24.50 | 24.94 | 23.20 | 23.79 | 23.52 | qfq | 16,029,812 | 383,649,629 | -5.03% |
| 2023-12-27 | 25.38 | 25.38 | 23.80 | 25.05 | 24.77 | qfq | 19,952,546 | 491,553,508 | -3.43% |
| 2023-12-26 | 24.30 | 26.55 | 24.11 | 25.94 | 25.65 | qfq | 29,602,074 | 758,199,586 | 7.46% |
| 2023-12-25 | 23.31 | 24.16 | 23.03 | 24.14 | 23.87 | qfq | 10,207,300 | 242,822,916 | 2.07% |
| 2023-12-22 | 23.75 | 24.70 | 23.38 | 23.65 | 23.38 | qfq | 13,161,157 | 316,438,801 | -0.55% |
| 2023-12-21 | 23.75 | 23.94 | 22.89 | 23.78 | 23.51 | qfq | 13,321,065 | 312,622,349 | -2.30% |
| 2023-12-20 | 23.77 | 25.12 | 23.51 | 24.34 | 24.07 | qfq | 18,268,097 | 445,407,652 | 3.53% |
| 2023-12-19 | 23.95 | 24.41 | 23.44 | 23.51 | 23.24 | qfq | 11,335,285 | 270,389,219 | -0.84% |
| 2023-12-18 | 24.00 | 24.40 | 23.40 | 23.71 | 23.44 | qfq | 11,742,002 | 279,468,257 | -1.98% |
| 2023-12-15 | 23.28 | 24.52 | 22.85 | 24.19 | 23.92 | qfq | 16,919,800 | 401,667,881 | 1.21% |
| 2023-12-14 | 26.56 | 26.80 | 23.90 | 23.90 | 23.63 | qfq | 23,581,115 | 585,957,865 | -9.98% |
| 2023-12-13 | 26.33 | 28.10 | 25.55 | 26.55 | 26.25 | qfq | 23,370,776 | 631,929,638 | -0.78% |
| 2023-12-12 | 26.30 | 27.57 | 26.05 | 26.76 | 26.46 | qfq | 25,715,861 | 688,690,708 | 1.17% |
| 2023-12-11 | 24.87 | 26.60 | 24.37 | 26.45 | 26.15 | qfq | 25,723,167 | 662,792,430 | 4.59% |
| 2023-12-08 | 25.29 | 26.42 | 25.29 | 25.29 | 25.00 | qfq | 23,742,685 | 604,657,078 | -10.00% |
| 2023-12-07 | 28.10 | 28.10 | 28.10 | 28.10 | 27.78 | qfq | 2,618,200 | 73,571,420 | -10.40% |
| 2023-12-06 | 34.00 | 34.98 | 31.36 | 31.36 | 30.87 | qfq | 36,250,217 | 1,154,381,808 | -9.99% |
| 2023-12-05 | 32.50 | 34.84 | 29.87 | 34.84 | 34.29 | qfq | 31,841,477 | 1,045,965,966 | 10.01% |
| 2023-12-04 | 29.00 | 31.67 | 28.03 | 31.67 | 31.17 | qfq | 27,482,792 | 823,437,409 | 10.00% |
| 2023-12-01 | 25.47 | 28.79 | 25.21 | 28.79 | 28.34 | qfq | 25,586,651 | 690,163,162 | 10.01% |
| 2023-11-30 | 24.57 | 27.30 | 24.57 | 26.17 | 25.76 | qfq | 34,059,063 | 879,426,222 | -4.14% |
| 2023-11-29 | 27.30 | 27.30 | 27.30 | 27.30 | 26.87 | qfq | 1,385,500 | 37,824,150 | -9.99% |
| 2023-11-28 | 30.00 | 33.79 | 27.65 | 30.33 | 29.85 | qfq | 48,386,179 | 1,509,594,297 | -1.27% |
| 2023-11-27 | 27.72 | 30.72 | 27.70 | 30.72 | 30.24 | qfq | 33,568,319 | 987,101,167 | 9.99% |
| 2023-11-24 | 26.30 | 27.93 | 23.23 | 27.93 | 27.49 | qfq | 31,512,024 | 830,444,891 | 10.00% |
| 2023-11-23 | 24.90 | 25.39 | 23.15 | 25.39 | 24.99 | qfq | 25,981,901 | 645,442,057 | 10.01% |
| 2023-11-22 | 22.30 | 23.08 | 22.30 | 23.08 | 22.72 | qfq | 7,677,692 | 174,005,625 | 10.01% |
| 2023-11-21 | 19.01 | 20.98 | 18.76 | 20.98 | 20.65 | qfq | 10,199,000 | 208,520,903 | 10.02% |
| 2023-11-20 | 19.99 | 19.99 | 18.66 | 19.07 | 18.77 | qfq | 16,973,092 | 324,207,692 | -6.34% |
| 2023-11-17 | 19.66 | 20.68 | 19.14 | 20.36 | 20.04 | qfq | 18,234,492 | 366,375,851 | 2.21% |
| 2023-11-16 | 19.45 | 20.47 | 19.35 | 19.92 | 19.61 | qfq | 18,219,272 | 365,406,022 | 1.94% |
| 2023-11-15 | 19.16 | 19.69 | 18.79 | 19.54 | 19.23 | qfq | 15,755,450 | 303,352,072 | 3.55% |
| 2023-11-14 | 19.18 | 19.20 | 18.54 | 18.87 | 18.57 | qfq | 14,859,312 | 279,696,151 | -3.08% |
| 2023-11-13 | 19.17 | 20.33 | 18.50 | 19.47 | 19.16 | qfq | 22,034,218 | 428,252,277 | 0.36% |
| 2023-11-10 | 23.67 | 23.67 | 19.40 | 19.40 | 19.10 | qfq | 26,222,005 | 552,142,246 | -9.98% |
| 2023-11-09 | 21.55 | 21.55 | 21.55 | 21.55 | 21.21 | qfq | 1,464,343 | 31,556,592 | 10.01% |
| 2023-11-08 | 19.59 | 19.59 | 19.59 | 19.59 | 19.28 | qfq | 1,129,600 | 22,128,864 | 9.99% |
| 2023-11-07 | 16.19 | 17.81 | 16.14 | 17.81 | 17.53 | qfq | 6,154,500 | 105,377,997 | 10.01% |
| 2023-11-06 | 15.79 | 16.35 | 15.79 | 16.19 | 15.94 | qfq | 3,623,100 | 58,215,154 | 2.34% |
| 2023-11-03 | 15.51 | 15.89 | 15.38 | 15.82 | 15.57 | qfq | 2,083,900 | 32,792,553 | 2.33% |
| 2023-11-02 | 15.75 | 15.79 | 15.42 | 15.46 | 15.22 | qfq | 1,663,100 | 25,876,873 | -1.59% |
| 2023-11-01 | 15.48 | 15.78 | 15.31 | 15.71 | 15.46 | qfq | 2,451,600 | 38,367,064 | 1.03% |
| 2023-10-31 | 15.45 | 15.99 | 15.45 | 15.55 | 15.31 | qfq | 3,926,800 | 61,655,690 | 0.19% |
| 2023-10-30 | 14.83 | 15.66 | 14.78 | 15.52 | 15.28 | qfq | 3,957,716 | 60,672,132 | 4.16% |
| 2023-10-27 | 14.85 | 15.08 | 14.62 | 14.90 | 14.67 | qfq | 1,746,700 | 26,006,227 | 0.27% |
| 2023-10-26 | 14.68 | 14.93 | 14.47 | 14.86 | 14.63 | qfq | 2,052,400 | 30,233,413 | -0.20% |
| 2023-10-25 | 14.77 | 14.89 | 14.35 | 14.89 | 14.66 | qfq | 1,879,500 | 27,458,548 | 1.50% |
| 2023-10-24 | 14.38 | 14.85 | 14.06 | 14.67 | 14.44 | qfq | 1,897,900 | 27,543,443 | 3.02% |
| 2023-10-23 | 14.38 | 14.54 | 14.18 | 14.24 | 14.02 | qfq | 2,071,900 | 29,723,793 | -1.52% |
| 2023-10-20 | 14.64 | 14.86 | 14.39 | 14.46 | 14.23 | qfq | 2,228,000 | 32,514,680 | -2.10% |
| 2023-10-19 | 14.72 | 15.05 | 14.70 | 14.77 | 14.54 | qfq | 2,262,832 | 33,659,303 | -0.14% |
| 2023-10-18 | 15.01 | 15.12 | 14.79 | 14.79 | 14.56 | qfq | 2,138,216 | 31,797,661 | -1.47% |
| 2023-10-17 | 15.15 | 15.30 | 14.85 | 15.01 | 14.77 | qfq | 2,712,400 | 40,650,796 | -0.99% |
| 2023-10-16 | 15.43 | 15.57 | 15.02 | 15.16 | 14.92 | qfq | 4,049,162 | 61,564,293 | -1.94% |
| 2023-10-13 | 15.59 | 15.59 | 15.20 | 15.46 | 15.22 | qfq | 5,566,737 | 85,755,931 | -0.19% |
| 2023-10-12 | 15.65 | 15.65 | 15.16 | 15.49 | 15.25 | qfq | 10,889,200 | 167,273,696 | -1.27% |
| 2023-10-11 | 14.75 | 16.13 | 14.63 | 15.69 | 15.44 | qfq | 12,801,300 | 201,137,599 | 7.03% |
| 2023-10-10 | 14.51 | 14.70 | 14.51 | 14.66 | 14.43 | qfq | 1,323,000 | 19,345,203 | 1.03% |
| 2023-10-09 | 14.59 | 14.74 | 14.36 | 14.51 | 14.28 | qfq | 2,686,400 | 38,946,366 | -1.09% |
| 2023-09-28 | 14.18 | 14.73 | 14.10 | 14.67 | 14.44 | qfq | 2,723,500 | 39,566,174 | 4.19% |
| 2023-09-27 | 14.05 | 14.30 | 13.93 | 14.08 | 13.86 | qfq | 1,496,300 | 21,163,656 | 0.14% |
| 2023-09-26 | 14.14 | 14.39 | 13.98 | 14.06 | 13.84 | qfq | 1,010,400 | 14,223,038 | -1.06% |
| 2023-09-25 | 14.31 | 14.44 | 14.05 | 14.21 | 13.99 | qfq | 1,243,500 | 17,635,372 | -1.18% |
| 2023-09-22 | 13.87 | 14.38 | 13.78 | 14.38 | 14.15 | qfq | 1,712,100 | 24,358,314 | 3.16% |
| 2023-09-21 | 14.01 | 14.10 | 13.83 | 13.94 | 13.72 | qfq | 1,051,400 | 14,669,220 | -0.29% |
| 2023-09-20 | 14.15 | 14.35 | 13.93 | 13.98 | 13.76 | qfq | 1,359,100 | 19,143,638 | -1.41% |
| 2023-09-19 | 14.44 | 14.62 | 14.08 | 14.18 | 13.96 | qfq | 1,297,600 | 18,445,345 | -1.60% |
| 2023-09-18 | 14.38 | 14.60 | 14.16 | 14.41 | 14.18 | qfq | 1,197,800 | 17,252,392 | 0.70% |
| 2023-09-15 | 14.51 | 14.59 | 14.20 | 14.31 | 14.09 | qfq | 1,033,900 | 14,843,326 | -0.42% |
| 2023-09-14 | 14.56 | 14.65 | 14.30 | 14.37 | 14.14 | qfq | 931,600 | 13,429,305 | -0.83% |
| 2023-09-13 | 14.79 | 14.79 | 14.36 | 14.49 | 14.26 | qfq | 1,165,000 | 16,936,302 | -2.09% |
| 2023-09-12 | 14.81 | 15.00 | 14.68 | 14.80 | 14.57 | qfq | 1,486,000 | 21,976,614 | -1.20% |
| 2023-09-11 | 14.83 | 15.15 | 14.66 | 14.98 | 14.74 | qfq | 2,241,700 | 33,427,992 | 1.90% |
| 2023-09-08 | 14.55 | 14.77 | 14.51 | 14.70 | 14.47 | qfq | 1,398,000 | 20,508,832 | 0.41% |
| 2023-09-07 | 14.92 | 14.96 | 14.62 | 14.64 | 14.41 | qfq | 2,063,872 | 30,440,394 | -2.14% |
| 2023-09-06 | 14.91 | 14.97 | 14.70 | 14.96 | 14.72 | qfq | 1,409,843 | 20,994,219 | 0.94% |
| 2023-09-05 | 14.67 | 14.93 | 14.67 | 14.82 | 14.59 | qfq | 1,446,300 | 21,429,282 | 0.88% |
| 2023-09-04 | 14.67 | 14.82 | 14.50 | 14.69 | 14.46 | qfq | 1,871,400 | 27,331,246 | -0.07% |
| 2023-09-01 | 14.76 | 14.87 | 14.60 | 14.70 | 14.47 | qfq | 1,525,900 | 22,395,828 | -0.68% |
| 2023-08-31 | 14.63 | 14.85 | 14.51 | 14.80 | 14.57 | qfq | 2,432,800 | 35,872,862 | 1.37% |
| 2023-08-30 | 14.22 | 14.76 | 14.16 | 14.60 | 14.37 | qfq | 2,576,600 | 37,578,919 | 3.11% |
| 2023-08-29 | 13.30 | 14.18 | 13.29 | 14.16 | 13.94 | qfq | 2,531,892 | 35,034,886 | 5.83% |
| 2023-08-28 | 13.90 | 14.00 | 13.30 | 13.38 | 13.17 | qfq | 1,627,792 | 22,208,135 | 0.38% |
| 2023-08-25 | 13.57 | 13.65 | 13.28 | 13.33 | 13.12 | qfq | 1,239,390 | 16,666,537 | -2.34% |
| 2023-08-24 | 13.70 | 13.89 | 13.56 | 13.65 | 13.44 | qfq | 1,313,200 | 18,026,166 | -0.22% |
| 2023-08-23 | 13.97 | 13.97 | 13.65 | 13.68 | 13.46 | qfq | 1,254,600 | 17,251,191 | -2.08% |
| 2023-08-22 | 13.95 | 14.02 | 13.61 | 13.97 | 13.75 | qfq | 1,706,390 | 23,557,797 | 1.60% |
| 2023-08-21 | 13.83 | 14.13 | 13.73 | 13.75 | 13.53 | qfq | 1,632,100 | 22,709,883 | -1.01% |
| 2023-08-18 | 14.23 | 14.36 | 13.88 | 13.89 | 13.67 | qfq | 1,224,500 | 17,267,315 | -1.91% |
| 2023-08-17 | 13.80 | 14.21 | 13.72 | 14.16 | 13.94 | qfq | 1,469,300 | 20,591,385 | 2.39% |
| 2023-08-16 | 14.04 | 14.13 | 13.83 | 13.83 | 13.61 | qfq | 1,002,200 | 13,997,445 | -1.36% |
| 2023-08-15 | 14.18 | 14.26 | 14.00 | 14.02 | 13.80 | qfq | 819,700 | 11,557,694 | -1.13% |
| 2023-08-14 | 14.06 | 14.26 | 13.96 | 14.18 | 13.96 | qfq | 1,453,700 | 20,478,380 | 0.42% |
| 2023-08-11 | 14.40 | 14.40 | 14.11 | 14.12 | 13.90 | qfq | 1,264,500 | 18,003,013 | -2.01% |
| 2023-08-10 | 14.23 | 14.47 | 14.20 | 14.41 | 14.18 | qfq | 982,800 | 14,149,627 | 1.26% |
| 2023-08-09 | 14.40 | 14.49 | 14.21 | 14.23 | 14.01 | qfq | 1,508,300 | 21,551,550 | -1.39% |
| 2023-08-08 | 14.74 | 14.74 | 14.40 | 14.43 | 14.20 | qfq | 1,526,200 | 22,115,652 | -0.76% |
| 2023-08-07 | 14.52 | 14.58 | 14.38 | 14.54 | 14.31 | qfq | 1,697,100 | 24,554,238 | -0.21% |
| 2023-08-04 | 14.52 | 14.72 | 14.45 | 14.57 | 14.34 | qfq | 1,145,300 | 16,748,615 | 0.34% |
| 2023-08-03 | 14.65 | 14.66 | 14.41 | 14.52 | 14.29 | qfq | 1,378,600 | 20,001,704 | -0.89% |
| 2023-08-02 | 14.73 | 14.73 | 14.58 | 14.65 | 14.42 | qfq | 1,218,600 | 17,849,418 | -0.75% |
| 2023-08-01 | 14.78 | 14.84 | 14.52 | 14.76 | 14.53 | qfq | 1,736,200 | 25,445,569 | 0.00% |
| 2023-07-31 | 14.87 | 14.97 | 14.66 | 14.76 | 14.53 | qfq | 1,807,688 | 26,800,770 | -0.81% |
| 2023-07-28 | 14.88 | 14.94 | 14.71 | 14.88 | 14.65 | qfq | 1,095,300 | 16,260,652 | 0.40% |
| 2023-07-27 | 15.16 | 15.26 | 14.78 | 14.82 | 14.59 | qfq | 1,391,200 | 20,879,243 | -2.05% |
| 2023-07-26 | 15.36 | 15.43 | 15.08 | 15.13 | 14.89 | qfq | 1,617,900 | 24,589,647 | -1.94% |
| 2023-07-25 | 15.26 | 15.47 | 15.14 | 15.43 | 15.19 | qfq | 1,970,237 | 30,187,853 | 2.25% |
| 2023-07-24 | 15.15 | 15.25 | 14.93 | 15.09 | 14.85 | qfq | 1,904,300 | 28,778,487 | 1.00% |
| 2023-07-21 | 15.29 | 15.33 | 14.91 | 14.94 | 14.71 | qfq | 2,700,400 | 40,637,843 | -1.06% |
| 2023-07-20 | 15.92 | 15.92 | 15.07 | 15.10 | 14.86 | qfq | 3,664,500 | 56,102,182 | -4.31% |
| 2023-07-19 | 16.15 | 16.15 | 15.66 | 15.78 | 15.53 | qfq | 2,658,500 | 42,030,797 | -2.53% |
| 2023-07-18 | 16.22 | 16.48 | 16.01 | 16.19 | 15.94 | qfq | 2,700,100 | 43,599,490 | 0.12% |
| 2023-07-17 | 16.26 | 16.52 | 16.05 | 16.17 | 15.92 | qfq | 3,550,900 | 57,632,136 | -1.28% |