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
巴比食品605338.SH
最近收盘价18.972026-07-17
最近交易日2026-07-17
成交量（股）2,189,300
成交额（元）41,942,624
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-19 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-14 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-10 | 2024-05-16 | cash_dividend | 0.4 | — | — | — | 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 | 19.44 | 19.74 | 18.83 | 18.97 | 18.97 | qfq | 2,189,300 | 41,942,624 | -3.07% |
| 2026-07-16 | 19.72 | 20.05 | 19.39 | 19.57 | 19.57 | qfq | 2,068,300 | 40,579,552 | -1.26% |
| 2026-07-15 | 19.20 | 20.04 | 19.04 | 19.82 | 19.82 | qfq | 2,790,500 | 54,924,992 | 3.01% |
| 2026-07-14 | 19.14 | 19.40 | 18.81 | 19.24 | 19.24 | qfq | 2,523,150 | 48,406,775 | 1.16% |
| 2026-07-13 | 18.63 | 19.49 | 18.38 | 19.02 | 19.02 | qfq | 3,366,800 | 63,954,405 | 1.06% |
| 2026-07-10 | 17.90 | 19.05 | 17.85 | 18.82 | 18.82 | qfq | 3,237,900 | 60,443,117 | 4.09% |
| 2026-07-09 | 18.06 | 18.24 | 17.42 | 18.08 | 18.08 | qfq | 2,788,300 | 50,063,618 | -0.88% |
| 2026-07-08 | 18.10 | 18.35 | 17.83 | 18.24 | 18.24 | qfq | 1,285,700 | 23,362,945 | 0.72% |
| 2026-07-07 | 18.40 | 18.60 | 18.07 | 18.11 | 18.11 | qfq | 1,541,900 | 28,172,195 | -2.84% |
| 2026-07-06 | 18.10 | 18.75 | 17.92 | 18.64 | 18.64 | qfq | 2,334,950 | 43,155,711 | 2.87% |
| 2026-07-03 | 18.10 | 18.35 | 17.93 | 18.12 | 18.12 | qfq | 1,410,200 | 25,539,637 | 0.78% |
| 2026-07-02 | 18.10 | 18.49 | 17.89 | 17.98 | 17.98 | qfq | 1,884,400 | 34,060,666 | -0.83% |
| 2026-07-01 | 17.81 | 18.46 | 17.67 | 18.13 | 18.13 | qfq | 2,304,050 | 41,745,492 | 1.28% |
| 2026-06-30 | 17.54 | 18.00 | 17.28 | 17.90 | 17.90 | qfq | 3,202,000 | 56,598,067 | 0.79% |
| 2026-06-29 | 16.90 | 18.24 | 16.79 | 17.76 | 17.76 | qfq | 4,903,992 | 86,484,185 | 5.09% |
| 2026-06-26 | 17.42 | 17.42 | 16.47 | 16.90 | 16.90 | qfq | 3,765,800 | 63,463,840 | -2.54% |
| 2026-06-25 | 18.58 | 18.85 | 17.28 | 17.34 | 17.34 | qfq | 4,602,370 | 81,930,638 | -7.57% |
| 2026-06-24 | 18.60 | 19.05 | 18.26 | 18.76 | 18.76 | qfq | 2,431,700 | 45,462,302 | 1.85% |
| 2026-06-23 | 18.22 | 18.84 | 18.20 | 18.42 | 18.42 | qfq | 1,970,100 | 36,339,238 | 1.10% |
| 2026-06-22 | 18.56 | 18.60 | 18.00 | 18.22 | 18.22 | qfq | 2,816,112 | 51,335,262 | -2.88% |
| 2026-06-18 | 18.98 | 19.20 | 18.65 | 18.76 | 18.76 | qfq | 1,865,600 | 35,099,244 | -1.99% |
| 2026-06-17 | 19.44 | 19.57 | 18.96 | 19.14 | 19.14 | qfq | 1,500,700 | 28,668,799 | -1.90% |
| 2026-06-16 | 19.91 | 19.99 | 19.28 | 19.51 | 19.51 | qfq | 1,597,000 | 31,089,959 | -2.35% |
| 2026-06-15 | 20.42 | 20.42 | 19.70 | 19.98 | 19.98 | qfq | 1,874,700 | 37,316,262 | -1.33% |
| 2026-06-12 | 19.40 | 20.39 | 19.12 | 20.25 | 20.25 | qfq | 3,121,079 | 62,366,424 | 5.03% |
| 2026-06-11 | 19.36 | 19.93 | 19.12 | 19.28 | 19.28 | qfq | 1,231,600 | 23,897,416 | -1.28% |
| 2026-06-10 | 19.52 | 19.97 | 19.47 | 19.53 | 19.53 | qfq | 1,720,800 | 33,738,835 | -1.11% |
| 2026-06-09 | 19.23 | 20.45 | 19.23 | 19.75 | 19.75 | qfq | 2,782,400 | 55,383,688 | 1.86% |
| 2026-06-08 | 20.40 | 20.40 | 19.18 | 19.39 | 19.39 | qfq | 2,599,500 | 51,108,586 | -5.04% |
| 2026-06-05 | 20.15 | 20.73 | 20.00 | 20.42 | 20.42 | qfq | 2,211,000 | 45,116,137 | 0.94% |
| 2026-06-04 | 21.40 | 21.50 | 19.80 | 20.23 | 20.23 | qfq | 4,547,100 | 92,383,012 | -6.08% |
| 2026-06-03 | 21.75 | 21.88 | 21.14 | 21.54 | 21.54 | qfq | 1,985,000 | 42,581,554 | -0.87% |
| 2026-06-02 | 22.06 | 22.18 | 21.39 | 21.73 | 21.73 | qfq | 2,421,300 | 52,534,646 | -1.50% |
| 2026-06-01 | 21.31 | 22.27 | 21.08 | 22.06 | 22.06 | qfq | 3,954,800 | 86,772,409 | 3.52% |
| 2026-05-29 | 20.03 | 21.51 | 20.03 | 21.31 | 21.31 | qfq | 4,052,070 | 85,480,834 | 5.97% |
| 2026-05-28 | 20.76 | 20.80 | 19.94 | 20.11 | 20.11 | qfq | 2,236,320 | 45,227,303 | -2.85% |
| 2026-05-27 | 20.61 | 20.99 | 20.21 | 20.70 | 20.70 | qfq | 2,158,400 | 44,365,424 | 0.44% |
| 2026-05-26 | 20.65 | 20.75 | 20.27 | 20.61 | 20.61 | qfq | 1,461,000 | 29,933,529 | 1.08% |
| 2026-05-25 | 20.78 | 20.98 | 20.36 | 20.39 | 20.39 | qfq | 1,418,300 | 29,145,197 | -1.88% |
| 2026-05-22 | 21.19 | 21.24 | 20.66 | 20.78 | 20.78 | qfq | 1,621,400 | 33,731,512 | -0.95% |
| 2026-05-21 | 21.37 | 21.65 | 20.98 | 20.98 | 20.98 | qfq | 2,258,000 | 48,386,004 | -1.87% |
| 2026-05-20 | 21.66 | 22.02 | 21.23 | 21.38 | 21.38 | qfq | 1,702,200 | 36,594,452 | -2.06% |
| 2026-05-19 | 22.00 | 22.02 | 21.36 | 21.83 | 21.83 | qfq | 3,099,269 | 67,040,958 | -6.79% |
| 2026-05-18 | 23.10 | 23.43 | 22.68 | 23.42 | 22.22 | qfq | 3,398,890 | 78,557,109 | 1.08% |
| 2026-05-15 | 23.15 | 23.29 | 22.85 | 23.17 | 21.98 | qfq | 2,072,400 | 47,907,524 | 0.09% |
| 2026-05-14 | 23.30 | 23.54 | 22.98 | 23.15 | 21.96 | qfq | 2,206,500 | 51,257,646 | -0.73% |
| 2026-05-13 | 23.19 | 24.09 | 23.11 | 23.32 | 22.13 | qfq | 4,365,915 | 102,639,940 | 0.87% |
| 2026-05-12 | 23.15 | 23.35 | 22.70 | 23.12 | 21.94 | qfq | 2,782,600 | 63,891,310 | -0.13% |
| 2026-05-11 | 23.05 | 23.27 | 22.85 | 23.15 | 21.96 | qfq | 2,140,511 | 49,355,281 | 0.56% |
| 2026-05-08 | 22.70 | 23.12 | 22.66 | 23.02 | 21.84 | qfq | 2,348,143 | 53,728,528 | 0.44% |
| 2026-05-07 | 22.92 | 23.12 | 22.78 | 22.92 | 21.75 | qfq | 1,594,200 | 36,560,513 | -0.13% |
| 2026-05-06 | 23.19 | 23.25 | 22.79 | 22.95 | 21.77 | qfq | 2,659,400 | 60,969,937 | -1.08% |
| 2026-04-30 | 23.23 | 23.35 | 23.00 | 23.20 | 22.01 | qfq | 2,964,543 | 68,521,380 | -1.11% |
| 2026-04-29 | 23.33 | 23.62 | 23.08 | 23.46 | 22.26 | qfq | 1,827,400 | 42,875,550 | 0.47% |
| 2026-04-28 | 23.45 | 23.58 | 23.13 | 23.35 | 22.15 | qfq | 1,556,100 | 36,261,943 | -0.85% |
| 2026-04-27 | 23.30 | 23.68 | 23.01 | 23.55 | 22.34 | qfq | 2,204,490 | 51,631,492 | 1.20% |
| 2026-04-24 | 23.55 | 23.61 | 23.08 | 23.27 | 22.08 | qfq | 1,863,090 | 43,395,688 | -1.40% |
| 2026-04-23 | 24.15 | 24.20 | 23.30 | 23.60 | 22.39 | qfq | 3,276,400 | 77,468,615 | -2.96% |
| 2026-04-22 | 23.40 | 24.38 | 23.33 | 24.32 | 23.07 | qfq | 5,104,515 | 121,644,256 | 3.40% |
| 2026-04-21 | 25.46 | 25.49 | 23.40 | 23.52 | 22.31 | qfq | 7,011,012 | 168,687,244 | -6.81% |
| 2026-04-20 | 25.27 | 25.48 | 25.03 | 25.24 | 23.95 | qfq | 1,629,800 | 41,245,498 | -0.08% |
| 2026-04-17 | 25.60 | 25.68 | 24.97 | 25.26 | 23.97 | qfq | 2,765,100 | 69,631,245 | -2.09% |
| 2026-04-16 | 25.96 | 26.20 | 25.50 | 25.80 | 24.48 | qfq | 3,541,213 | 91,766,260 | -0.58% |
| 2026-04-15 | 26.21 | 26.39 | 25.91 | 25.95 | 24.62 | qfq | 1,743,624 | 45,484,074 | -0.92% |
| 2026-04-14 | 26.60 | 26.60 | 25.97 | 26.19 | 24.85 | qfq | 2,558,007 | 66,771,080 | -1.80% |
| 2026-04-13 | 27.03 | 27.27 | 26.30 | 26.67 | 25.30 | qfq | 2,773,400 | 73,716,893 | -1.40% |
| 2026-04-10 | 26.40 | 28.01 | 26.40 | 27.05 | 25.66 | qfq | 5,356,500 | 145,862,796 | 3.60% |
| 2026-04-09 | 26.72 | 26.72 | 25.83 | 26.11 | 24.77 | qfq | 2,014,100 | 52,720,958 | -1.77% |
| 2026-04-08 | 26.20 | 26.60 | 26.11 | 26.58 | 25.22 | qfq | 1,931,606 | 50,979,039 | 2.07% |
| 2026-04-07 | 26.17 | 26.19 | 25.72 | 26.04 | 24.71 | qfq | 1,719,900 | 44,614,271 | -0.50% |
| 2026-04-03 | 26.28 | 26.50 | 25.68 | 26.17 | 24.83 | qfq | 1,681,134 | 43,817,908 | -0.46% |
| 2026-04-02 | 25.93 | 26.30 | 25.67 | 26.29 | 24.94 | qfq | 2,200,700 | 57,126,939 | 0.84% |
| 2026-04-01 | 25.65 | 26.12 | 25.28 | 26.07 | 24.73 | qfq | 2,453,800 | 63,392,957 | 3.66% |
| 2026-03-31 | 25.88 | 26.03 | 25.10 | 25.15 | 23.86 | qfq | 2,019,712 | 51,505,005 | -2.78% |
| 2026-03-30 | 25.54 | 26.21 | 25.40 | 25.87 | 24.54 | qfq | 1,895,167 | 49,097,953 | 0.43% |
| 2026-03-27 | 25.52 | 26.05 | 25.38 | 25.76 | 24.44 | qfq | 1,563,300 | 40,307,905 | 0.63% |
| 2026-03-26 | 25.46 | 25.90 | 25.40 | 25.60 | 24.29 | qfq | 1,441,400 | 36,857,169 | 0.43% |
| 2026-03-25 | 25.44 | 25.85 | 25.35 | 25.49 | 24.18 | qfq | 2,077,100 | 53,130,775 | 0.04% |
| 2026-03-24 | 24.39 | 25.87 | 24.39 | 25.48 | 24.17 | qfq | 2,967,800 | 74,880,698 | 5.59% |
| 2026-03-23 | 25.11 | 25.40 | 24.01 | 24.13 | 22.89 | qfq | 2,498,500 | 61,477,866 | -4.25% |
| 2026-03-20 | 25.71 | 25.95 | 25.18 | 25.20 | 23.91 | qfq | 1,751,200 | 44,771,530 | -1.91% |
| 2026-03-19 | 26.36 | 26.66 | 25.61 | 25.69 | 24.37 | qfq | 2,484,200 | 64,862,428 | -3.06% |
| 2026-03-18 | 25.38 | 26.65 | 25.37 | 26.50 | 25.14 | qfq | 4,460,000 | 116,177,477 | 4.21% |
| 2026-03-17 | 25.57 | 25.72 | 25.31 | 25.43 | 24.13 | qfq | 1,680,337 | 42,816,293 | -0.43% |
| 2026-03-16 | 25.50 | 25.78 | 25.33 | 25.54 | 24.23 | qfq | 1,741,600 | 44,422,932 | 0.35% |
| 2026-03-13 | 25.24 | 25.89 | 25.06 | 25.45 | 24.15 | qfq | 2,950,700 | 75,475,834 | 0.63% |
| 2026-03-12 | 25.68 | 25.69 | 25.09 | 25.29 | 23.99 | qfq | 1,924,900 | 48,682,477 | -1.60% |
| 2026-03-11 | 26.01 | 26.04 | 25.50 | 25.70 | 24.38 | qfq | 1,823,114 | 46,895,079 | -1.12% |
| 2026-03-10 | 26.00 | 26.18 | 25.80 | 25.99 | 24.66 | qfq | 1,823,500 | 47,295,585 | 0.66% |
| 2026-03-09 | 26.19 | 26.31 | 25.36 | 25.82 | 24.50 | qfq | 3,100,100 | 79,906,358 | -2.68% |
| 2026-03-06 | 26.81 | 27.04 | 26.09 | 26.53 | 25.17 | qfq | 2,747,175 | 73,131,966 | -1.04% |
| 2026-03-05 | 27.27 | 27.47 | 26.65 | 26.81 | 25.44 | qfq | 1,308,800 | 35,356,647 | 0.04% |
| 2026-03-04 | 27.57 | 27.57 | 26.33 | 26.80 | 25.43 | qfq | 1,804,000 | 48,482,117 | -1.87% |
| 2026-03-03 | 27.88 | 28.27 | 27.24 | 27.31 | 25.91 | qfq | 2,259,314 | 62,619,706 | -0.98% |
| 2026-03-02 | 28.00 | 28.61 | 27.40 | 27.58 | 26.17 | qfq | 3,226,000 | 89,748,781 | -2.89% |
| 2026-02-27 | 28.51 | 28.82 | 28.28 | 28.40 | 26.94 | qfq | 1,259,700 | 35,963,834 | -0.35% |
| 2026-02-26 | 29.11 | 29.11 | 28.40 | 28.50 | 27.04 | qfq | 1,412,106 | 40,336,673 | -1.25% |
| 2026-02-25 | 28.78 | 29.07 | 28.65 | 28.86 | 27.38 | qfq | 1,194,129 | 34,493,171 | 0.21% |
| 2026-02-24 | 28.86 | 28.87 | 28.20 | 28.80 | 27.32 | qfq | 1,753,300 | 49,942,955 | 0.21% |
| 2026-02-13 | 28.68 | 29.48 | 28.68 | 28.74 | 27.27 | qfq | 1,540,778 | 44,676,290 | -0.03% |
| 2026-02-12 | 29.33 | 29.43 | 28.69 | 28.75 | 27.28 | qfq | 1,767,800 | 51,207,826 | -1.81% |
| 2026-02-11 | 29.54 | 29.90 | 29.23 | 29.28 | 27.78 | qfq | 1,316,000 | 38,730,791 | -1.48% |
| 2026-02-10 | 29.57 | 29.89 | 29.12 | 29.72 | 28.20 | qfq | 2,265,195 | 66,672,335 | -0.60% |
| 2026-02-09 | 29.65 | 30.78 | 29.50 | 29.90 | 28.37 | qfq | 3,567,200 | 106,642,995 | 0.81% |
| 2026-02-06 | 29.10 | 30.09 | 28.86 | 29.66 | 28.14 | qfq | 3,353,200 | 99,481,363 | 2.17% |
| 2026-02-05 | 28.48 | 29.77 | 28.30 | 29.03 | 27.54 | qfq | 5,589,890 | 162,927,015 | 1.40% |
| 2026-02-04 | 30.01 | 30.01 | 27.99 | 28.63 | 27.16 | qfq | 7,671,500 | 219,199,207 | -7.94% |
| 2026-02-03 | 31.22 | 31.90 | 30.39 | 31.10 | 29.51 | qfq | 2,363,700 | 73,080,918 | -0.32% |
| 2026-02-02 | 31.18 | 32.26 | 31.00 | 31.20 | 29.60 | qfq | 3,131,300 | 99,036,629 | -0.32% |
| 2026-01-30 | 30.44 | 31.42 | 30.32 | 31.30 | 29.70 | qfq | 2,361,700 | 73,264,166 | 3.16% |
| 2026-01-29 | 30.54 | 30.83 | 30.09 | 30.34 | 28.79 | qfq | 2,033,300 | 61,905,645 | -0.52% |
| 2026-01-28 | 30.79 | 31.15 | 29.68 | 30.50 | 28.94 | qfq | 3,542,994 | 107,092,496 | -1.01% |
| 2026-01-27 | 32.69 | 32.75 | 30.57 | 30.81 | 29.23 | qfq | 3,877,399 | 121,454,981 | -5.20% |
| 2026-01-26 | 32.33 | 32.82 | 32.06 | 32.50 | 30.83 | qfq | 2,027,800 | 65,597,379 | 0.46% |
| 2026-01-23 | 32.35 | 32.78 | 31.91 | 32.35 | 30.69 | qfq | 2,231,800 | 72,057,253 | 0.56% |
| 2026-01-22 | 32.29 | 32.95 | 31.72 | 32.17 | 30.52 | qfq | 2,246,126 | 72,566,468 | -0.40% |
| 2026-01-21 | 33.72 | 33.72 | 31.96 | 32.30 | 30.65 | qfq | 3,139,200 | 101,718,315 | -3.47% |
| 2026-01-20 | 32.70 | 34.10 | 31.70 | 33.46 | 31.75 | qfq | 4,333,700 | 143,089,399 | 3.27% |
| 2026-01-19 | 31.06 | 32.99 | 31.00 | 32.40 | 30.74 | qfq | 4,533,400 | 145,431,498 | 4.68% |
| 2026-01-16 | 30.98 | 31.28 | 30.50 | 30.95 | 29.36 | qfq | 2,000,600 | 61,595,028 | 0.00% |
| 2026-01-15 | 30.65 | 31.50 | 30.41 | 30.95 | 29.36 | qfq | 2,333,100 | 72,580,448 | 0.78% |
| 2026-01-14 | 31.08 | 31.29 | 30.16 | 30.71 | 29.14 | qfq | 3,579,200 | 109,990,971 | -2.48% |
| 2026-01-13 | 31.36 | 31.96 | 31.19 | 31.49 | 29.88 | qfq | 2,674,786 | 84,659,586 | 0.32% |
| 2026-01-12 | 32.08 | 32.08 | 31.01 | 31.39 | 29.78 | qfq | 4,646,200 | 145,384,629 | -2.52% |
| 2026-01-09 | 32.75 | 32.83 | 31.59 | 32.20 | 30.55 | qfq | 3,811,900 | 122,280,966 | -2.22% |
| 2026-01-08 | 31.86 | 33.33 | 31.55 | 32.93 | 31.24 | qfq | 4,062,900 | 131,904,242 | 2.01% |
| 2026-01-07 | 30.77 | 32.80 | 30.20 | 32.28 | 30.63 | qfq | 5,815,513 | 185,014,076 | 3.89% |
| 2026-01-06 | 31.22 | 31.45 | 30.71 | 31.07 | 29.48 | qfq | 4,161,029 | 129,314,656 | -0.10% |
| 2026-01-05 | 31.03 | 32.47 | 30.94 | 31.10 | 29.51 | qfq | 7,016,339 | 220,572,703 | -0.70% |
| 2025-12-31 | 29.50 | 31.32 | 29.22 | 31.32 | 29.72 | qfq | 6,720,204 | 207,561,962 | 10.01% |
| 2025-12-30 | 29.02 | 29.25 | 28.32 | 28.47 | 27.01 | qfq | 2,593,986 | 74,678,366 | -2.60% |
| 2025-12-29 | 28.41 | 29.58 | 28.34 | 29.23 | 27.73 | qfq | 3,846,699 | 112,022,452 | 2.60% |
| 2025-12-26 | 29.02 | 29.21 | 28.43 | 28.49 | 27.03 | qfq | 2,013,000 | 57,748,085 | -2.16% |
| 2025-12-25 | 28.88 | 29.22 | 28.69 | 29.12 | 27.63 | qfq | 1,610,236 | 46,614,114 | 0.66% |
| 2025-12-24 | 29.00 | 29.35 | 28.60 | 28.93 | 27.45 | qfq | 2,776,636 | 80,519,380 | -1.16% |
| 2025-12-23 | 29.38 | 30.10 | 28.20 | 29.27 | 27.77 | qfq | 4,584,636 | 133,403,013 | -1.08% |
| 2025-12-22 | 29.19 | 29.99 | 28.30 | 29.59 | 28.07 | qfq | 4,373,500 | 128,520,553 | 1.41% |
| 2025-12-19 | 28.48 | 29.43 | 28.11 | 29.18 | 27.68 | qfq | 4,471,700 | 128,824,553 | 2.46% |
| 2025-12-18 | 27.80 | 28.93 | 27.69 | 28.48 | 27.02 | qfq | 4,406,824 | 125,668,684 | 2.08% |
| 2025-12-17 | 27.45 | 28.09 | 27.08 | 27.90 | 26.47 | qfq | 3,223,900 | 89,466,896 | 0.83% |
| 2025-12-16 | 27.70 | 28.59 | 27.47 | 27.67 | 26.25 | qfq | 3,439,300 | 96,004,844 | -0.25% |
| 2025-12-15 | 26.81 | 28.11 | 26.81 | 27.74 | 26.32 | qfq | 3,941,500 | 109,050,734 | 1.99% |
| 2025-12-12 | 26.28 | 27.63 | 26.01 | 27.20 | 25.81 | qfq | 4,839,200 | 131,194,042 | 4.09% |
| 2025-12-11 | 26.29 | 26.50 | 26.12 | 26.13 | 24.79 | qfq | 1,810,600 | 47,497,683 | -0.99% |
| 2025-12-10 | 26.53 | 26.96 | 26.32 | 26.39 | 25.04 | qfq | 2,518,284 | 66,901,060 | -1.35% |
| 2025-12-09 | 27.00 | 27.48 | 26.46 | 26.75 | 25.38 | qfq | 2,701,310 | 72,550,701 | 0.49% |
| 2025-12-08 | 27.07 | 27.17 | 26.40 | 26.62 | 25.26 | qfq | 3,248,616 | 86,407,721 | -1.66% |
| 2025-12-05 | 26.94 | 27.22 | 26.74 | 27.07 | 25.68 | qfq | 2,001,700 | 53,977,906 | 0.48% |
| 2025-12-04 | 27.67 | 27.87 | 26.90 | 26.94 | 25.56 | qfq | 3,136,100 | 85,028,833 | -3.75% |
| 2025-12-03 | 28.69 | 28.90 | 27.52 | 27.99 | 26.56 | qfq | 3,701,900 | 103,459,721 | -2.41% |
| 2025-12-02 | 27.50 | 29.00 | 27.03 | 28.68 | 27.21 | qfq | 6,314,700 | 177,857,519 | 3.91% |
| 2025-12-01 | 28.15 | 28.80 | 27.53 | 27.60 | 26.19 | qfq | 3,939,350 | 110,358,723 | -0.72% |
| 2025-11-28 | 27.40 | 28.06 | 26.88 | 27.80 | 26.38 | qfq | 3,953,970 | 108,886,754 | 1.09% |
| 2025-11-27 | 27.80 | 28.18 | 27.40 | 27.50 | 26.09 | qfq | 2,380,000 | 65,907,401 | -1.43% |
| 2025-11-26 | 28.36 | 28.44 | 27.45 | 27.90 | 26.47 | qfq | 3,575,178 | 99,663,882 | -1.59% |
| 2025-11-25 | 27.77 | 28.77 | 27.18 | 28.35 | 26.90 | qfq | 5,150,989 | 145,073,795 | 2.64% |
| 2025-11-24 | 27.44 | 27.85 | 26.59 | 27.62 | 26.20 | qfq | 4,138,050 | 112,745,780 | 1.92% |
| 2025-11-21 | 27.43 | 28.40 | 27.07 | 27.10 | 25.71 | qfq | 3,641,050 | 100,390,420 | -2.17% |
| 2025-11-20 | 28.14 | 28.60 | 27.38 | 27.70 | 26.28 | qfq | 3,888,949 | 107,962,464 | -2.09% |
| 2025-11-19 | 28.36 | 28.88 | 27.95 | 28.29 | 26.84 | qfq | 3,867,000 | 109,706,524 | -0.91% |
| 2025-11-18 | 28.91 | 29.08 | 28.15 | 28.55 | 27.09 | qfq | 4,122,200 | 117,419,292 | -1.07% |
| 2025-11-17 | 29.91 | 30.13 | 28.78 | 28.86 | 27.38 | qfq | 7,239,401 | 210,761,597 | -3.48% |
| 2025-11-14 | 31.15 | 31.69 | 29.80 | 29.90 | 28.37 | qfq | 8,575,064 | 260,410,561 | -6.15% |
| 2025-11-13 | 31.27 | 31.89 | 30.36 | 31.86 | 30.23 | qfq | 9,706,884 | 303,510,280 | 1.89% |
| 2025-11-12 | 31.90 | 32.26 | 30.89 | 31.27 | 29.67 | qfq | 9,187,089 | 288,834,021 | -2.52% |
| 2025-11-11 | 30.72 | 33.50 | 29.50 | 32.08 | 30.44 | qfq | 16,746,034 | 529,516,709 | 4.43% |
| 2025-11-10 | 27.92 | 30.72 | 27.80 | 30.72 | 29.15 | qfq | 9,618,276 | 284,923,634 | 9.99% |
| 2025-11-07 | 27.35 | 28.88 | 27.10 | 27.93 | 26.50 | qfq | 7,699,005 | 216,697,194 | 2.12% |
| 2025-11-06 | 27.62 | 28.18 | 27.00 | 27.35 | 25.95 | qfq | 5,769,168 | 158,697,774 | -2.01% |
| 2025-11-05 | 27.98 | 29.06 | 27.60 | 27.91 | 26.48 | qfq | 9,167,189 | 258,100,333 | 1.75% |
| 2025-11-04 | 27.60 | 28.80 | 27.32 | 27.43 | 26.02 | qfq | 10,485,055 | 292,859,700 | -0.62% |
| 2025-11-03 | 25.02 | 27.60 | 25.02 | 27.60 | 26.19 | qfq | 10,586,230 | 283,290,051 | 10.00% |
| 2025-10-31 | 25.05 | 25.35 | 24.09 | 25.09 | 23.80 | qfq | 3,699,830 | 92,346,686 | 0.68% |
| 2025-10-30 | 25.15 | 25.45 | 24.80 | 24.92 | 23.64 | qfq | 2,407,200 | 60,343,774 | -0.95% |
| 2025-10-29 | 24.96 | 25.23 | 24.64 | 25.16 | 23.87 | qfq | 1,596,000 | 39,849,642 | 0.80% |
| 2025-10-28 | 25.18 | 25.60 | 24.75 | 24.96 | 23.68 | qfq | 1,690,700 | 42,367,728 | -0.87% |
| 2025-10-27 | 24.94 | 25.47 | 24.52 | 25.18 | 23.89 | qfq | 2,477,699 | 62,069,175 | 1.00% |
| 2025-10-24 | 24.62 | 25.20 | 24.30 | 24.93 | 23.65 | qfq | 2,177,200 | 54,089,796 | 1.30% |
| 2025-10-23 | 24.29 | 24.75 | 23.92 | 24.61 | 23.35 | qfq | 2,547,925 | 62,098,857 | 1.19% |
| 2025-10-22 | 24.88 | 25.46 | 24.20 | 24.32 | 23.07 | qfq | 2,583,076 | 63,396,328 | -2.72% |
| 2025-10-21 | 24.78 | 25.00 | 24.52 | 25.00 | 23.72 | qfq | 1,764,712 | 43,760,062 | 0.28% |
| 2025-10-20 | 25.50 | 25.50 | 24.40 | 24.93 | 23.65 | qfq | 2,927,200 | 72,437,861 | -0.60% |
| 2025-10-17 | 25.58 | 25.80 | 25.00 | 25.08 | 23.79 | qfq | 2,975,467 | 75,262,765 | -3.17% |
| 2025-10-16 | 25.40 | 26.26 | 25.40 | 25.90 | 24.57 | qfq | 3,444,068 | 89,080,525 | -0.23% |
| 2025-10-15 | 24.68 | 26.58 | 24.52 | 25.96 | 24.63 | qfq | 5,921,717 | 151,690,359 | 5.10% |
| 2025-10-14 | 25.31 | 25.47 | 24.40 | 24.70 | 23.43 | qfq | 4,469,100 | 111,204,170 | -3.14% |
| 2025-10-13 | 23.77 | 25.90 | 23.50 | 25.50 | 24.19 | qfq | 8,136,638 | 205,941,202 | 6.29% |
| 2025-10-10 | 22.84 | 24.19 | 22.65 | 23.99 | 22.76 | qfq | 4,487,100 | 106,235,820 | 5.54% |
| 2025-10-09 | 23.10 | 23.28 | 22.28 | 22.73 | 21.57 | qfq | 2,819,600 | 63,794,942 | -1.94% |
| 2025-09-30 | 23.08 | 23.42 | 22.80 | 23.18 | 21.99 | qfq | 1,702,099 | 39,294,774 | 0.74% |
| 2025-09-29 | 22.99 | 23.02 | 22.49 | 23.01 | 21.83 | qfq | 2,051,600 | 46,725,308 | 0.74% |
| 2025-09-26 | 23.07 | 23.22 | 22.70 | 22.84 | 21.67 | qfq | 1,602,500 | 36,832,943 | -0.91% |
| 2025-09-25 | 23.33 | 23.64 | 22.92 | 23.05 | 21.87 | qfq | 2,561,800 | 59,506,283 | -2.21% |
| 2025-09-24 | 23.26 | 23.76 | 23.03 | 23.57 | 22.36 | qfq | 4,036,100 | 94,691,538 | 4.90% |
| 2025-09-23 | 22.62 | 22.84 | 21.99 | 22.47 | 21.32 | qfq | 2,779,700 | 62,030,642 | -1.53% |
| 2025-09-22 | 22.48 | 23.06 | 22.48 | 22.82 | 21.65 | qfq | 2,093,500 | 47,631,063 | 0.22% |
| 2025-09-19 | 23.20 | 23.20 | 22.50 | 22.77 | 21.60 | qfq | 1,897,000 | 43,187,233 | 0.09% |
| 2025-09-18 | 23.51 | 23.64 | 22.60 | 22.75 | 21.58 | qfq | 2,813,300 | 64,920,307 | -3.31% |
| 2025-09-17 | 24.20 | 24.45 | 23.51 | 23.53 | 22.32 | qfq | 2,434,800 | 57,931,761 | -2.89% |
| 2025-09-16 | 23.98 | 24.47 | 23.56 | 24.23 | 22.99 | qfq | 2,476,500 | 59,407,375 | 2.54% |
| 2025-09-15 | 23.63 | 23.99 | 23.58 | 23.63 | 22.42 | qfq | 2,233,900 | 53,097,298 | 0.17% |
| 2025-09-12 | 23.91 | 24.06 | 23.53 | 23.59 | 22.38 | qfq | 2,323,100 | 55,070,215 | -1.63% |
| 2025-09-11 | 24.37 | 24.52 | 23.42 | 23.98 | 22.75 | qfq | 3,379,899 | 80,314,256 | -1.60% |
| 2025-09-10 | 24.26 | 24.55 | 23.95 | 24.37 | 23.12 | qfq | 2,530,324 | 61,302,036 | 0.49% |
| 2025-09-09 | 24.60 | 25.40 | 24.04 | 24.25 | 23.01 | qfq | 4,089,800 | 100,677,228 | -1.98% |
| 2025-09-08 | 23.69 | 24.97 | 23.67 | 24.74 | 23.47 | qfq | 4,822,403 | 118,431,818 | 3.95% |
| 2025-09-05 | 24.02 | 24.02 | 23.42 | 23.80 | 22.58 | qfq | 3,504,375 | 82,896,025 | -0.96% |
| 2025-09-04 | 23.74 | 24.24 | 23.32 | 24.03 | 22.80 | qfq | 3,784,706 | 90,299,700 | 0.38% |
| 2025-09-03 | 24.50 | 24.73 | 23.61 | 23.94 | 22.71 | qfq | 4,295,426 | 103,368,108 | -2.96% |
| 2025-09-02 | 24.01 | 24.80 | 23.65 | 24.67 | 23.41 | qfq | 5,613,846 | 135,685,776 | 2.45% |
| 2025-09-01 | 22.90 | 24.08 | 22.68 | 24.08 | 22.85 | qfq | 6,392,424 | 150,903,626 | 5.57% |
| 2025-08-29 | 22.49 | 23.55 | 22.30 | 22.81 | 21.64 | qfq | 4,709,400 | 108,462,694 | 1.74% |
| 2025-08-28 | 22.34 | 22.82 | 22.09 | 22.42 | 21.27 | qfq | 4,174,274 | 93,621,831 | 0.09% |
| 2025-08-27 | 22.73 | 22.90 | 22.35 | 22.40 | 21.25 | qfq | 3,682,868 | 83,310,543 | -1.50% |
| 2025-08-26 | 23.35 | 23.43 | 22.68 | 22.74 | 21.57 | qfq | 5,301,500 | 121,897,874 | -2.53% |
| 2025-08-25 | 22.33 | 23.56 | 22.18 | 23.33 | 22.13 | qfq | 9,282,974 | 212,199,591 | 4.38% |
| 2025-08-22 | 23.30 | 24.00 | 22.08 | 22.35 | 21.20 | qfq | 12,464,100 | 283,493,447 | 0.68% |
| 2025-08-21 | 21.55 | 22.50 | 21.35 | 22.20 | 21.06 | qfq | 6,747,400 | 148,747,095 | 3.11% |
| 2025-08-20 | 21.20 | 22.09 | 21.11 | 21.53 | 20.43 | qfq | 6,836,400 | 148,463,853 | 0.61% |
| 2025-08-19 | 20.01 | 21.40 | 19.99 | 21.40 | 20.30 | qfq | 6,507,700 | 135,933,291 | 7.00% |
| 2025-08-18 | 20.03 | 20.28 | 19.89 | 20.00 | 18.98 | qfq | 2,695,294 | 54,030,318 | 0.60% |
| 2025-08-15 | 19.88 | 19.98 | 19.80 | 19.88 | 18.86 | qfq | 2,193,500 | 43,606,462 | -0.10% |
| 2025-08-14 | 20.20 | 20.30 | 19.90 | 19.90 | 18.88 | qfq | 2,487,356 | 49,953,391 | -1.53% |
| 2025-08-13 | 20.65 | 20.70 | 20.02 | 20.21 | 19.17 | qfq | 3,587,600 | 72,592,894 | -2.13% |
| 2025-08-12 | 20.80 | 21.17 | 20.09 | 20.65 | 19.59 | qfq | 5,897,799 | 121,548,991 | -0.86% |
| 2025-08-11 | 20.70 | 20.90 | 20.40 | 20.83 | 19.76 | qfq | 2,997,299 | 62,001,747 | 1.46% |
| 2025-08-08 | 20.61 | 20.67 | 20.23 | 20.53 | 19.48 | qfq | 2,988,500 | 61,226,652 | -0.34% |
| 2025-08-07 | 19.56 | 20.98 | 19.47 | 20.60 | 19.54 | qfq | 8,500,449 | 173,453,168 | 5.32% |
| 2025-08-06 | 19.80 | 19.84 | 19.47 | 19.56 | 18.56 | qfq | 2,502,400 | 49,029,245 | -1.21% |
| 2025-08-05 | 19.83 | 20.01 | 19.63 | 19.80 | 18.79 | qfq | 2,647,299 | 52,382,686 | -0.15% |
| 2025-08-04 | 19.25 | 19.90 | 19.16 | 19.83 | 18.81 | qfq | 5,584,591 | 109,856,547 | 3.01% |
| 2025-08-01 | 18.68 | 19.63 | 18.66 | 19.25 | 18.26 | qfq | 5,242,616 | 100,386,315 | 3.00% |
| 2025-07-31 | 18.95 | 19.00 | 18.63 | 18.69 | 17.73 | qfq | 2,710,125 | 50,849,465 | -1.48% |
| 2025-07-30 | 18.63 | 19.05 | 18.62 | 18.97 | 18.00 | qfq | 3,753,100 | 70,849,955 | 1.50% |
| 2025-07-29 | 18.87 | 18.94 | 18.43 | 18.69 | 17.73 | qfq | 2,420,400 | 45,053,511 | -1.01% |
| 2025-07-28 | 18.94 | 18.95 | 18.74 | 18.88 | 17.91 | qfq | 1,463,500 | 27,557,980 | 0.00% |
| 2025-07-25 | 18.85 | 19.07 | 18.76 | 18.88 | 17.91 | qfq | 2,615,100 | 49,489,534 | 0.43% |
| 2025-07-24 | 18.60 | 18.81 | 18.56 | 18.80 | 17.84 | qfq | 1,716,800 | 32,112,126 | 1.02% |
| 2025-07-23 | 18.81 | 18.90 | 18.61 | 18.61 | 17.66 | qfq | 2,173,599 | 40,766,209 | -1.06% |
| 2025-07-22 | 18.64 | 18.81 | 18.52 | 18.81 | 17.85 | qfq | 2,857,500 | 53,369,600 | 0.59% |
| 2025-07-21 | 18.78 | 18.82 | 18.41 | 18.70 | 17.74 | qfq | 4,522,200 | 84,054,345 | -0.43% |
| 2025-07-18 | 18.80 | 18.95 | 18.60 | 18.78 | 17.82 | qfq | 2,937,100 | 55,034,166 | -0.11% |
| 2025-07-17 | 19.05 | 19.22 | 18.70 | 18.80 | 17.84 | qfq | 3,454,898 | 65,101,796 | -1.05% |
| 2025-07-16 | 18.88 | 19.05 | 18.74 | 19.00 | 18.03 | qfq | 1,242,300 | 23,556,262 | 0.42% |
| 2025-07-15 | 19.30 | 19.43 | 18.70 | 18.92 | 17.95 | qfq | 2,272,418 | 43,081,073 | -2.82% |
| 2025-07-14 | 19.30 | 19.49 | 19.15 | 19.47 | 18.47 | qfq | 1,930,100 | 37,241,648 | 0.67% |
| 2025-07-11 | 19.71 | 19.71 | 18.99 | 19.34 | 18.35 | qfq | 2,769,900 | 53,477,244 | -1.78% |
| 2025-07-10 | 19.62 | 19.80 | 19.38 | 19.69 | 18.68 | qfq | 3,081,800 | 60,447,001 | -0.15% |
| 2025-07-09 | 19.16 | 20.52 | 19.05 | 19.72 | 18.71 | qfq | 8,810,904 | 174,974,208 | 3.25% |
| 2025-07-08 | 18.84 | 19.19 | 18.83 | 19.10 | 18.12 | qfq | 2,116,900 | 40,321,179 | 1.38% |
| 2025-07-07 | 18.78 | 18.92 | 18.63 | 18.84 | 17.87 | qfq | 1,174,600 | 22,018,096 | 0.91% |
| 2025-07-04 | 18.87 | 19.05 | 18.60 | 18.67 | 17.71 | qfq | 2,116,900 | 39,612,769 | -1.53% |
| 2025-07-03 | 18.67 | 18.99 | 18.56 | 18.96 | 17.99 | qfq | 2,161,100 | 40,732,668 | 1.94% |
| 2025-07-02 | 18.70 | 18.79 | 18.50 | 18.60 | 17.65 | qfq | 1,551,200 | 28,867,866 | -1.12% |
| 2025-07-01 | 18.71 | 18.87 | 18.62 | 18.81 | 17.85 | qfq | 1,407,500 | 26,428,673 | 0.32% |
| 2025-06-30 | 18.60 | 18.85 | 18.40 | 18.75 | 17.79 | qfq | 1,759,400 | 32,788,449 | 0.81% |
| 2025-06-27 | 18.40 | 18.77 | 18.40 | 18.60 | 17.65 | qfq | 2,747,906 | 51,050,388 | -2.00% |
| 2025-06-26 | 19.17 | 19.17 | 18.90 | 18.98 | 18.01 | qfq | 2,013,900 | 38,318,063 | -0.89% |
| 2025-06-25 | 18.83 | 19.43 | 18.77 | 19.15 | 18.17 | qfq | 3,531,192 | 67,500,208 | 1.81% |
| 2025-06-24 | 18.83 | 19.10 | 18.78 | 18.81 | 17.85 | qfq | 2,849,700 | 53,927,957 | -0.11% |
| 2025-06-23 | 18.65 | 18.90 | 18.40 | 18.83 | 17.87 | qfq | 2,016,900 | 37,734,377 | 0.43% |
| 2025-06-20 | 18.62 | 18.88 | 18.60 | 18.75 | 17.79 | qfq | 1,366,492 | 25,636,139 | 0.21% |
| 2025-06-19 | 18.90 | 19.48 | 18.50 | 18.71 | 17.75 | qfq | 5,615,206 | 106,894,089 | -0.48% |
| 2025-06-18 | 18.94 | 19.01 | 18.63 | 18.80 | 17.84 | qfq | 1,500,100 | 28,208,991 | -1.16% |
| 2025-06-17 | 19.21 | 19.32 | 18.88 | 19.02 | 18.05 | qfq | 2,075,013 | 39,498,622 | -0.99% |
| 2025-06-16 | 19.39 | 19.39 | 19.00 | 19.21 | 18.23 | qfq | 2,059,400 | 39,439,146 | -0.57% |
| 2025-06-13 | 19.89 | 19.89 | 19.19 | 19.32 | 18.33 | qfq | 2,814,800 | 54,616,119 | -3.16% |
| 2025-06-12 | 19.80 | 19.99 | 19.61 | 19.95 | 18.93 | qfq | 3,085,591 | 61,188,606 | 0.40% |
| 2025-06-11 | 19.80 | 19.99 | 19.70 | 19.87 | 18.85 | qfq | 2,474,807 | 49,094,615 | 0.25% |
| 2025-06-10 | 20.00 | 20.02 | 19.53 | 19.82 | 18.80 | qfq | 3,899,100 | 77,291,837 | -1.69% |
| 2025-06-09 | 20.67 | 20.95 | 20.01 | 20.16 | 19.13 | qfq | 5,690,300 | 115,109,739 | 0.70% |
| 2025-06-06 | 19.91 | 20.44 | 19.71 | 20.02 | 18.99 | qfq | 6,456,500 | 129,994,041 | 0.60% |
| 2025-06-05 | 20.39 | 20.63 | 19.79 | 19.90 | 18.88 | qfq | 6,409,693 | 128,455,954 | -2.64% |
| 2025-06-04 | 20.02 | 20.60 | 19.81 | 20.44 | 19.39 | qfq | 5,593,299 | 113,234,119 | 1.84% |
| 2025-06-03 | 19.35 | 20.45 | 18.99 | 20.07 | 19.04 | qfq | 6,450,700 | 128,153,600 | 2.98% |
| 2025-05-30 | 19.57 | 19.96 | 19.25 | 19.49 | 18.49 | qfq | 5,151,700 | 101,252,645 | -0.31% |
| 2025-05-29 | 19.44 | 19.68 | 19.10 | 19.55 | 18.55 | qfq | 4,759,700 | 92,744,471 | -0.26% |
| 2025-05-28 | 19.05 | 19.77 | 18.91 | 19.60 | 18.60 | qfq | 7,593,368 | 147,231,682 | 2.73% |
| 2025-05-27 | 18.93 | 19.34 | 18.93 | 19.08 | 18.10 | qfq | 4,786,400 | 91,432,454 | 0.79% |
| 2025-05-26 | 18.88 | 19.19 | 18.66 | 18.93 | 17.96 | qfq | 3,529,200 | 66,905,948 | 0.42% |
| 2025-05-23 | 19.52 | 19.60 | 18.79 | 18.85 | 17.88 | qfq | 5,728,800 | 109,476,083 | -3.68% |
| 2025-05-22 | 20.31 | 20.40 | 19.53 | 19.57 | 18.57 | qfq | 5,472,416 | 108,130,738 | -2.10% |
| 2025-05-21 | 20.21 | 20.50 | 19.72 | 19.99 | 18.97 | qfq | 9,627,784 | 192,920,672 | -1.62% |
| 2025-05-20 | 19.50 | 21.00 | 19.50 | 20.32 | 19.28 | qfq | 18,675,010 | 380,384,883 | 3.20% |
| 2025-05-19 | 18.30 | 19.69 | 18.30 | 19.69 | 18.68 | qfq | 10,972,272 | 213,787,768 | 10.00% |
| 2025-05-16 | 17.62 | 17.94 | 17.47 | 17.90 | 16.98 | qfq | 3,432,704 | 60,723,151 | 1.02% |
| 2025-05-15 | 17.60 | 17.93 | 17.43 | 17.72 | 16.81 | qfq | 3,874,317 | 68,564,694 | 0.74% |
| 2025-05-14 | 18.01 | 18.01 | 17.43 | 17.59 | 16.69 | qfq | 4,565,600 | 80,207,518 | -6.49% |
| 2025-05-13 | 18.60 | 19.02 | 18.42 | 18.81 | 17.09 | qfq | 5,911,609 | 110,794,871 | 1.13% |
| 2025-05-12 | 18.67 | 18.82 | 18.46 | 18.60 | 16.90 | qfq | 3,417,700 | 63,464,153 | -0.11% |
| 2025-05-09 | 18.58 | 19.03 | 18.50 | 18.62 | 16.91 | qfq | 4,479,999 | 83,686,075 | 0.54% |
| 2025-05-08 | 18.60 | 18.62 | 18.34 | 18.52 | 16.82 | qfq | 3,058,100 | 56,581,942 | 0.38% |
| 2025-05-07 | 18.38 | 18.61 | 18.24 | 18.45 | 16.76 | qfq | 4,494,155 | 82,746,141 | 1.15% |
| 2025-05-06 | 18.30 | 18.30 | 17.93 | 18.24 | 16.57 | qfq | 3,911,890 | 70,933,324 | 1.11% |
| 2025-04-30 | 18.30 | 18.48 | 17.99 | 18.04 | 16.39 | qfq | 3,343,510 | 60,760,874 | -1.58% |
| 2025-04-29 | 18.11 | 18.56 | 18.11 | 18.33 | 16.65 | qfq | 3,076,276 | 56,440,707 | 1.21% |
| 2025-04-28 | 18.65 | 18.65 | 17.91 | 18.11 | 16.45 | qfq | 4,556,632 | 82,619,528 | -2.95% |
| 2025-04-25 | 18.91 | 18.99 | 18.22 | 18.66 | 16.95 | qfq | 7,871,392 | 146,272,890 | -4.01% |
| 2025-04-24 | 19.10 | 19.65 | 19.08 | 19.44 | 17.66 | qfq | 4,733,900 | 91,828,993 | 1.09% |
| 2025-04-23 | 19.74 | 19.91 | 19.23 | 19.23 | 17.47 | qfq | 7,663,489 | 149,246,664 | -3.42% |
| 2025-04-22 | 20.30 | 20.35 | 19.78 | 19.91 | 18.09 | qfq | 6,678,434 | 133,714,664 | -3.44% |
| 2025-04-21 | 19.97 | 20.85 | 19.27 | 20.62 | 18.73 | qfq | 8,421,435 | 169,971,364 | 3.25% |
| 2025-04-18 | 20.70 | 21.57 | 19.35 | 19.97 | 18.14 | qfq | 9,724,103 | 199,035,155 | -3.85% |
| 2025-04-17 | 19.96 | 20.89 | 19.76 | 20.77 | 18.87 | qfq | 9,073,523 | 185,323,445 | 2.67% |
| 2025-04-16 | 20.15 | 20.36 | 19.65 | 20.23 | 18.38 | qfq | 7,499,592 | 149,946,357 | -1.41% |
| 2025-04-15 | 19.60 | 20.94 | 19.55 | 20.52 | 18.64 | qfq | 11,397,522 | 231,028,927 | 4.11% |
| 2025-04-14 | 19.25 | 20.20 | 19.19 | 19.71 | 17.90 | qfq | 9,004,950 | 178,045,314 | 2.23% |
| 2025-04-11 | 19.56 | 19.59 | 19.11 | 19.28 | 17.51 | qfq | 9,409,011 | 181,977,055 | -3.89% |
| 2025-04-10 | 18.46 | 20.08 | 18.46 | 20.06 | 18.22 | qfq | 13,454,619 | 261,053,601 | 6.08% |
| 2025-04-09 | 18.77 | 19.09 | 17.90 | 18.91 | 17.18 | qfq | 12,514,400 | 232,061,457 | 3.05% |
| 2025-04-08 | 16.90 | 18.35 | 16.90 | 18.35 | 16.67 | qfq | 9,185,148 | 163,099,308 | 10.01% |
| 2025-04-07 | 17.80 | 18.01 | 16.68 | 16.68 | 15.15 | qfq | 7,038,200 | 120,836,116 | -9.98% |
| 2025-04-03 | 18.09 | 18.56 | 18.04 | 18.53 | 16.83 | qfq | 3,239,452 | 59,528,708 | 1.42% |
| 2025-04-02 | 18.26 | 18.60 | 18.18 | 18.27 | 16.60 | qfq | 2,829,277 | 51,850,891 | -0.38% |
| 2025-04-01 | 17.92 | 18.46 | 17.84 | 18.34 | 16.66 | qfq | 4,449,900 | 81,196,835 | 2.80% |
| 2025-03-31 | 18.00 | 18.72 | 17.71 | 17.84 | 16.21 | qfq | 5,052,719 | 91,631,911 | -1.65% |
| 2025-03-28 | 18.54 | 19.06 | 18.05 | 18.14 | 16.48 | qfq | 6,713,900 | 124,361,140 | 0.78% |
| 2025-03-27 | 17.96 | 18.10 | 17.91 | 18.00 | 16.35 | qfq | 1,531,924 | 27,538,854 | -0.22% |
| 2025-03-26 | 17.79 | 18.18 | 17.69 | 18.04 | 16.39 | qfq | 2,266,600 | 40,814,787 | 1.06% |
| 2025-03-25 | 17.71 | 17.90 | 17.49 | 17.85 | 16.22 | qfq | 1,695,381 | 29,967,350 | 0.85% |
| 2025-03-24 | 17.71 | 17.97 | 17.40 | 17.70 | 16.08 | qfq | 2,035,700 | 35,931,259 | -0.06% |
| 2025-03-21 | 17.96 | 17.96 | 17.64 | 17.71 | 16.09 | qfq | 1,942,400 | 34,540,589 | -1.28% |
| 2025-03-20 | 18.15 | 18.35 | 17.89 | 17.94 | 16.30 | qfq | 2,449,806 | 44,203,570 | -1.81% |
| 2025-03-19 | 18.43 | 18.55 | 18.24 | 18.27 | 16.60 | qfq | 2,038,000 | 37,435,773 | -1.03% |
| 2025-03-18 | 18.34 | 18.47 | 18.17 | 18.46 | 16.77 | qfq | 2,712,800 | 49,712,807 | 0.60% |
| 2025-03-17 | 18.48 | 18.66 | 18.28 | 18.35 | 16.67 | qfq | 4,407,326 | 81,148,457 | 0.33% |
| 2025-03-14 | 17.74 | 18.29 | 17.74 | 18.29 | 16.61 | qfq | 5,724,826 | 103,621,428 | 3.33% |
| 2025-03-13 | 17.66 | 17.74 | 17.51 | 17.70 | 16.08 | qfq | 1,938,025 | 34,161,943 | -0.28% |
| 2025-03-12 | 17.66 | 17.80 | 17.55 | 17.75 | 16.12 | qfq | 2,891,414 | 51,151,695 | 0.74% |
| 2025-03-11 | 17.16 | 17.62 | 17.10 | 17.62 | 16.01 | qfq | 2,999,612 | 52,263,141 | 2.09% |
| 2025-03-10 | 17.02 | 17.37 | 16.96 | 17.26 | 15.68 | qfq | 2,754,606 | 47,434,496 | 1.71% |
| 2025-03-07 | 17.00 | 17.12 | 16.84 | 16.97 | 15.42 | qfq | 1,902,500 | 32,303,063 | -0.64% |
| 2025-03-06 | 16.97 | 17.11 | 16.89 | 17.08 | 15.52 | qfq | 2,342,500 | 39,907,183 | 0.47% |
| 2025-03-05 | 17.12 | 17.12 | 16.86 | 17.00 | 15.44 | qfq | 2,001,810 | 33,964,013 | -0.70% |
| 2025-03-04 | 16.91 | 17.13 | 16.83 | 17.12 | 15.55 | qfq | 2,186,029 | 37,187,001 | 0.71% |
| 2025-03-03 | 16.98 | 17.28 | 16.87 | 17.00 | 15.44 | qfq | 3,246,887 | 55,494,036 | 0.71% |
| 2025-02-28 | 17.16 | 17.44 | 16.81 | 16.88 | 15.33 | qfq | 4,643,112 | 79,743,366 | -1.63% |
| 2025-02-27 | 16.88 | 17.18 | 16.81 | 17.16 | 15.59 | qfq | 4,596,308 | 78,372,978 | 1.42% |
| 2025-02-26 | 16.76 | 16.92 | 16.72 | 16.92 | 15.37 | qfq | 2,495,200 | 41,957,854 | 0.95% |
| 2025-02-25 | 17.03 | 17.16 | 16.72 | 16.76 | 15.22 | qfq | 3,116,798 | 52,584,654 | -1.93% |
| 2025-02-24 | 17.11 | 17.24 | 17.00 | 17.09 | 15.52 | qfq | 2,960,800 | 50,576,738 | -0.29% |
| 2025-02-21 | 17.52 | 17.58 | 17.08 | 17.14 | 15.57 | qfq | 4,200,493 | 72,191,674 | -2.17% |
| 2025-02-20 | 17.21 | 17.69 | 17.21 | 17.52 | 15.92 | qfq | 2,550,900 | 44,696,984 | 1.45% |
| 2025-02-19 | 17.12 | 17.28 | 17.03 | 17.27 | 15.69 | qfq | 2,476,700 | 42,550,888 | 0.88% |
| 2025-02-18 | 17.82 | 17.83 | 17.11 | 17.12 | 15.55 | qfq | 3,550,829 | 61,895,004 | -4.09% |
| 2025-02-17 | 17.70 | 17.88 | 17.44 | 17.85 | 16.22 | qfq | 3,804,818 | 67,444,292 | 0.73% |
| 2025-02-14 | 18.03 | 18.39 | 17.66 | 17.72 | 16.10 | qfq | 5,717,710 | 102,989,186 | -1.66% |
| 2025-02-13 | 17.91 | 18.10 | 17.75 | 18.02 | 16.37 | qfq | 3,961,010 | 71,073,977 | -0.22% |
| 2025-02-12 | 17.92 | 18.06 | 17.71 | 18.06 | 16.41 | qfq | 3,720,900 | 66,426,217 | 0.33% |
| 2025-02-11 | 18.45 | 18.47 | 17.98 | 18.00 | 16.35 | qfq | 5,081,307 | 92,053,875 | -2.49% |
| 2025-02-10 | 17.88 | 18.51 | 17.66 | 18.46 | 16.77 | qfq | 7,222,209 | 130,424,857 | 3.13% |
| 2025-02-07 | 17.83 | 18.06 | 17.58 | 17.90 | 16.26 | qfq | 5,802,117 | 103,499,541 | -0.44% |
| 2025-02-06 | 18.21 | 18.28 | 17.70 | 17.98 | 16.33 | qfq | 5,515,700 | 98,846,270 | -1.64% |
| 2025-02-05 | 18.42 | 18.57 | 17.75 | 18.28 | 16.61 | qfq | 6,605,464 | 119,335,850 | 0.05% |
| 2025-01-27 | 18.00 | 19.18 | 17.91 | 18.27 | 16.60 | qfq | 11,621,490 | 215,366,714 | 0.83% |
| 2025-01-24 | 17.29 | 18.12 | 17.24 | 18.12 | 16.46 | qfq | 9,853,980 | 176,717,267 | 10.02% |
| 2025-01-23 | 16.65 | 16.84 | 16.47 | 16.47 | 14.96 | qfq | 1,836,900 | 30,621,739 | -0.66% |
| 2025-01-22 | 16.94 | 16.94 | 16.56 | 16.58 | 15.06 | qfq | 1,589,800 | 26,517,203 | -1.84% |
| 2025-01-21 | 17.19 | 17.25 | 16.53 | 16.89 | 15.34 | qfq | 2,160,900 | 36,227,106 | -1.00% |
| 2025-01-20 | 17.44 | 17.50 | 16.96 | 17.06 | 15.50 | qfq | 2,633,198 | 45,356,645 | -1.16% |
| 2025-01-17 | 16.88 | 17.45 | 16.72 | 17.26 | 15.68 | qfq | 2,446,098 | 42,022,501 | 2.07% |
| 2025-01-16 | 17.00 | 17.23 | 16.67 | 16.91 | 15.36 | qfq | 2,414,049 | 40,944,589 | -0.65% |
| 2025-01-15 | 16.72 | 17.17 | 16.72 | 17.02 | 15.46 | qfq | 2,580,860 | 43,913,229 | 1.86% |
| 2025-01-14 | 16.21 | 16.73 | 16.21 | 16.71 | 15.18 | qfq | 2,716,610 | 45,099,365 | 3.28% |
| 2025-01-13 | 16.09 | 16.20 | 15.82 | 16.18 | 14.70 | qfq | 1,637,560 | 26,243,536 | 0.00% |
| 2025-01-10 | 16.82 | 16.82 | 16.11 | 16.18 | 14.70 | qfq | 2,159,300 | 35,386,340 | -3.29% |
| 2025-01-09 | 16.76 | 17.04 | 16.55 | 16.73 | 15.20 | qfq | 1,930,160 | 32,372,778 | -0.18% |
| 2025-01-08 | 16.65 | 16.90 | 16.29 | 16.76 | 15.22 | qfq | 1,961,481 | 32,595,275 | 0.54% |
| 2025-01-07 | 16.34 | 16.68 | 16.00 | 16.67 | 15.14 | qfq | 2,294,381 | 37,690,944 | 1.03% |
| 2025-01-06 | 16.65 | 16.77 | 15.99 | 16.50 | 14.99 | qfq | 2,363,200 | 38,821,470 | 0.00% |
| 2025-01-03 | 17.41 | 17.58 | 16.44 | 16.50 | 14.99 | qfq | 3,324,400 | 56,033,655 | -5.44% |
| 2025-01-02 | 17.11 | 18.05 | 17.11 | 17.45 | 15.85 | qfq | 3,839,000 | 68,002,117 | 1.04% |
| 2024-12-31 | 17.50 | 17.89 | 17.26 | 17.27 | 15.69 | qfq | 2,246,412 | 39,497,330 | -1.26% |
| 2024-12-30 | 17.70 | 17.75 | 17.36 | 17.49 | 15.89 | qfq | 1,808,604 | 31,711,883 | -1.52% |
| 2024-12-27 | 17.65 | 17.87 | 17.51 | 17.76 | 16.13 | qfq | 2,235,800 | 39,588,515 | 0.40% |
| 2024-12-26 | 17.61 | 17.90 | 17.50 | 17.69 | 16.07 | qfq | 2,074,210 | 36,770,240 | 0.17% |
| 2024-12-25 | 17.95 | 17.99 | 17.22 | 17.66 | 16.04 | qfq | 2,451,943 | 42,897,660 | -1.40% |
| 2024-12-24 | 17.70 | 17.98 | 17.61 | 17.91 | 16.27 | qfq | 2,520,175 | 44,912,821 | 0.90% |
| 2024-12-23 | 18.62 | 18.63 | 17.67 | 17.75 | 16.12 | qfq | 3,868,512 | 69,724,902 | -4.72% |
| 2024-12-20 | 18.64 | 19.04 | 18.44 | 18.63 | 16.92 | qfq | 3,923,095 | 73,743,869 | 0.43% |
| 2024-12-19 | 18.24 | 18.61 | 18.00 | 18.55 | 16.85 | qfq | 4,224,124 | 77,450,299 | -0.16% |
| 2024-12-18 | 18.77 | 18.88 | 18.41 | 18.58 | 16.88 | qfq | 4,147,300 | 77,197,388 | -1.06% |
| 2024-12-17 | 20.21 | 20.27 | 18.70 | 18.78 | 17.06 | qfq | 8,254,100 | 158,509,256 | -7.53% |
| 2024-12-16 | 21.29 | 21.89 | 20.19 | 20.31 | 18.45 | qfq | 11,695,893 | 245,656,963 | -4.60% |
| 2024-12-13 | 20.34 | 22.78 | 19.66 | 21.29 | 19.34 | qfq | 15,268,764 | 318,394,984 | 2.80% |
| 2024-12-12 | 21.44 | 21.78 | 20.11 | 20.71 | 18.81 | qfq | 14,829,282 | 307,210,377 | 4.18% |
| 2024-12-11 | 18.22 | 19.88 | 18.11 | 19.88 | 18.06 | qfq | 4,663,700 | 90,136,094 | 10.02% |
| 2024-12-10 | 18.38 | 18.80 | 18.00 | 18.07 | 16.41 | qfq | 4,652,900 | 85,393,083 | 3.08% |
| 2024-12-09 | 17.71 | 17.86 | 17.43 | 17.53 | 15.92 | qfq | 1,908,381 | 33,568,789 | -0.96% |
| 2024-12-06 | 17.60 | 17.86 | 17.40 | 17.70 | 16.08 | qfq | 2,244,389 | 39,609,502 | 0.57% |
| 2024-12-05 | 17.94 | 18.06 | 17.50 | 17.60 | 15.99 | qfq | 3,059,000 | 53,980,744 | -2.76% |
| 2024-12-04 | 18.09 | 18.69 | 17.50 | 18.10 | 16.44 | qfq | 4,391,662 | 79,990,834 | -1.68% |
| 2024-12-03 | 17.78 | 19.00 | 17.55 | 18.41 | 16.72 | qfq | 5,284,900 | 95,634,429 | 3.02% |
| 2024-12-02 | 17.25 | 18.07 | 17.20 | 17.87 | 16.23 | qfq | 4,698,874 | 83,134,543 | 3.53% |
| 2024-11-29 | 16.71 | 17.43 | 16.67 | 17.26 | 15.68 | qfq | 3,689,799 | 63,040,033 | 3.60% |
| 2024-11-28 | 16.39 | 16.73 | 16.39 | 16.66 | 15.13 | qfq | 1,805,281 | 30,033,812 | 1.65% |
| 2024-11-27 | 16.15 | 16.39 | 15.86 | 16.39 | 14.89 | qfq | 1,341,974 | 21,679,631 | 0.80% |
| 2024-11-26 | 16.09 | 16.42 | 16.00 | 16.26 | 14.77 | qfq | 1,328,194 | 21,619,456 | 0.99% |
| 2024-11-25 | 15.96 | 16.22 | 15.90 | 16.10 | 14.63 | qfq | 1,449,275 | 23,260,041 | 0.88% |
| 2024-11-22 | 16.50 | 16.55 | 15.90 | 15.96 | 14.50 | qfq | 1,876,575 | 30,557,205 | -3.51% |
| 2024-11-21 | 16.51 | 16.73 | 16.35 | 16.54 | 15.03 | qfq | 1,299,200 | 21,457,707 | -0.30% |
| 2024-11-20 | 16.50 | 16.66 | 16.26 | 16.59 | 15.07 | qfq | 1,254,600 | 20,727,505 | 0.79% |
| 2024-11-19 | 16.33 | 16.46 | 16.00 | 16.46 | 14.95 | qfq | 1,464,194 | 23,855,253 | 1.48% |
| 2024-11-18 | 16.58 | 16.69 | 16.11 | 16.22 | 14.73 | qfq | 1,736,700 | 28,428,366 | -1.88% |
| 2024-11-15 | 16.45 | 16.83 | 16.39 | 16.53 | 15.02 | qfq | 1,669,800 | 27,823,539 | 0.55% |
| 2024-11-14 | 16.82 | 16.89 | 16.41 | 16.44 | 14.93 | qfq | 1,465,200 | 24,397,033 | -2.26% |
| 2024-11-13 | 17.00 | 17.03 | 16.50 | 16.82 | 15.28 | qfq | 1,992,660 | 33,324,545 | -1.00% |
| 2024-11-12 | 17.06 | 17.32 | 16.80 | 16.99 | 15.43 | qfq | 2,874,776 | 49,201,753 | -0.53% |
| 2024-11-11 | 17.13 | 17.18 | 16.69 | 17.08 | 15.52 | qfq | 3,529,300 | 59,613,354 | -1.21% |
| 2024-11-08 | 17.56 | 17.70 | 17.07 | 17.29 | 15.71 | qfq | 3,408,700 | 59,067,710 | -1.26% |
| 2024-11-07 | 16.56 | 17.85 | 16.51 | 17.51 | 15.91 | qfq | 5,798,075 | 100,491,443 | 5.10% |
| 2024-11-06 | 16.96 | 16.96 | 16.51 | 16.66 | 15.13 | qfq | 1,714,300 | 28,604,989 | -0.89% |
| 2024-11-05 | 16.75 | 16.84 | 16.62 | 16.81 | 15.27 | qfq | 2,226,700 | 37,281,144 | 0.18% |
| 2024-11-04 | 16.22 | 16.85 | 16.17 | 16.78 | 15.24 | qfq | 2,347,400 | 38,875,405 | 2.63% |
| 2024-11-01 | 16.63 | 16.80 | 16.18 | 16.35 | 14.85 | qfq | 2,722,216 | 44,719,337 | -0.97% |
| 2024-10-31 | 15.77 | 17.00 | 15.77 | 16.51 | 15.00 | qfq | 3,342,370 | 54,839,678 | 3.97% |
| 2024-10-30 | 15.85 | 16.09 | 15.70 | 15.88 | 14.43 | qfq | 1,266,799 | 20,125,939 | -0.50% |
| 2024-10-29 | 16.53 | 16.56 | 15.95 | 15.96 | 14.50 | qfq | 2,001,800 | 32,328,073 | -3.10% |
| 2024-10-28 | 16.20 | 16.47 | 15.94 | 16.47 | 14.96 | qfq | 2,958,168 | 48,006,392 | 2.68% |
| 2024-10-25 | 15.60 | 16.24 | 15.60 | 16.04 | 14.57 | qfq | 3,049,800 | 48,870,971 | 3.02% |
| 2024-10-24 | 15.66 | 15.80 | 15.50 | 15.57 | 14.14 | qfq | 1,380,300 | 21,582,748 | -0.76% |
| 2024-10-23 | 15.65 | 15.82 | 15.57 | 15.69 | 14.25 | qfq | 1,768,900 | 27,761,049 | 0.38% |
| 2024-10-22 | 15.28 | 15.67 | 15.21 | 15.63 | 14.20 | qfq | 2,084,260 | 32,258,807 | 2.29% |
| 2024-10-21 | 15.22 | 15.40 | 15.11 | 15.28 | 13.88 | qfq | 1,814,100 | 27,692,929 | 0.26% |
| 2024-10-18 | 15.00 | 15.48 | 14.99 | 15.24 | 13.84 | qfq | 2,014,761 | 30,607,116 | 1.33% |
| 2024-10-17 | 15.18 | 15.32 | 15.04 | 15.04 | 13.66 | qfq | 1,184,338 | 17,969,093 | -1.12% |
| 2024-10-16 | 15.10 | 15.40 | 15.00 | 15.21 | 13.82 | qfq | 1,190,762 | 18,068,733 | -0.07% |
| 2024-10-15 | 15.33 | 15.50 | 15.22 | 15.22 | 13.83 | qfq | 1,442,738 | 22,139,557 | -1.68% |
| 2024-10-14 | 15.32 | 15.64 | 15.00 | 15.48 | 14.06 | qfq | 2,109,000 | 32,443,953 | 1.04% |
| 2024-10-11 | 15.64 | 15.89 | 15.20 | 15.32 | 13.92 | qfq | 2,035,800 | 31,529,230 | -2.05% |
| 2024-10-10 | 15.70 | 15.96 | 15.40 | 15.64 | 14.21 | qfq | 2,815,184 | 44,226,648 | 0.97% |
| 2024-10-09 | 16.46 | 16.50 | 15.32 | 15.49 | 14.07 | qfq | 4,512,300 | 71,588,970 | -7.52% |
| 2024-10-08 | 17.89 | 17.89 | 15.98 | 16.75 | 15.22 | qfq | 9,237,480 | 155,600,760 | 2.95% |
| 2024-09-30 | 15.96 | 16.30 | 15.25 | 16.27 | 14.78 | qfq | 9,861,020 | 156,862,467 | 6.97% |
| 2024-09-27 | 14.99 | 15.35 | 14.71 | 15.21 | 13.82 | qfq | 3,947,500 | 59,260,786 | 2.70% |
| 2024-09-26 | 13.76 | 14.90 | 13.69 | 14.81 | 13.45 | qfq | 6,163,700 | 89,313,041 | 7.55% |
| 2024-09-25 | 13.89 | 14.10 | 13.73 | 13.77 | 12.51 | qfq | 2,782,224 | 38,783,797 | 0.00% |
| 2024-09-24 | 13.21 | 13.77 | 13.16 | 13.77 | 12.51 | qfq | 2,016,624 | 27,185,786 | 4.32% |
| 2024-09-23 | 13.14 | 13.36 | 13.06 | 13.20 | 11.99 | qfq | 1,228,300 | 16,269,399 | 0.30% |
| 2024-09-20 | 13.33 | 13.41 | 13.06 | 13.16 | 11.95 | qfq | 1,407,700 | 18,589,393 | -0.30% |
| 2024-09-19 | 12.62 | 13.43 | 12.62 | 13.20 | 11.99 | qfq | 2,063,699 | 27,079,721 | 4.60% |
| 2024-09-18 | 12.70 | 12.72 | 12.45 | 12.62 | 11.46 | qfq | 1,607,900 | 20,234,895 | -0.63% |
| 2024-09-13 | 12.93 | 12.98 | 12.70 | 12.70 | 11.54 | qfq | 1,146,500 | 14,710,153 | -2.01% |
| 2024-09-12 | 13.19 | 13.32 | 12.95 | 12.96 | 11.77 | qfq | 1,088,999 | 14,272,693 | -1.67% |
| 2024-09-11 | 13.22 | 13.43 | 13.13 | 13.18 | 11.97 | qfq | 1,102,600 | 14,617,721 | -1.20% |
| 2024-09-10 | 13.33 | 13.44 | 13.15 | 13.34 | 12.12 | qfq | 947,300 | 12,582,368 | 0.08% |
| 2024-09-09 | 13.29 | 13.50 | 13.23 | 13.33 | 12.11 | qfq | 1,155,500 | 15,416,519 | -0.15% |
| 2024-09-06 | 13.50 | 13.67 | 13.35 | 13.35 | 12.13 | qfq | 1,077,146 | 14,511,154 | -1.62% |
| 2024-09-05 | 13.44 | 13.59 | 13.40 | 13.57 | 12.33 | qfq | 1,160,200 | 15,652,505 | 0.89% |
| 2024-09-04 | 13.73 | 13.76 | 13.41 | 13.45 | 12.22 | qfq | 1,350,700 | 18,277,007 | -2.04% |
| 2024-09-03 | 13.71 | 13.84 | 13.50 | 13.73 | 12.47 | qfq | 1,497,824 | 20,531,318 | 0.37% |
| 2024-09-02 | 14.01 | 14.23 | 13.67 | 13.68 | 12.43 | qfq | 2,424,424 | 33,802,469 | -3.53% |
| 2024-08-30 | 13.85 | 14.47 | 13.80 | 14.18 | 12.88 | qfq | 5,397,879 | 76,353,346 | 7.42% |
| 2024-08-29 | 12.88 | 13.35 | 12.82 | 13.20 | 11.99 | qfq | 1,332,287 | 17,488,786 | 2.01% |
| 2024-08-28 | 12.75 | 13.07 | 12.70 | 12.94 | 11.75 | qfq | 778,500 | 10,080,003 | 0.86% |
| 2024-08-27 | 12.68 | 12.98 | 12.67 | 12.83 | 11.65 | qfq | 776,600 | 9,935,725 | 1.10% |
| 2024-08-26 | 12.55 | 12.88 | 12.47 | 12.69 | 11.53 | qfq | 502,200 | 6,385,448 | 1.36% |
| 2024-08-23 | 12.65 | 12.66 | 12.43 | 12.52 | 11.37 | qfq | 616,000 | 7,721,746 | -1.03% |
| 2024-08-22 | 12.87 | 12.95 | 12.65 | 12.65 | 11.49 | qfq | 502,300 | 6,404,990 | -1.17% |
| 2024-08-21 | 12.93 | 12.93 | 12.72 | 12.80 | 11.63 | qfq | 431,500 | 5,543,288 | -0.47% |
| 2024-08-20 | 13.12 | 13.13 | 12.75 | 12.86 | 11.68 | qfq | 843,012 | 10,856,243 | -1.46% |
| 2024-08-19 | 13.11 | 13.19 | 13.02 | 13.05 | 11.85 | qfq | 555,280 | 7,261,896 | -0.46% |
| 2024-08-16 | 13.16 | 13.21 | 13.00 | 13.11 | 11.91 | qfq | 892,436 | 11,669,540 | -0.53% |
| 2024-08-15 | 13.08 | 13.21 | 12.95 | 13.18 | 11.97 | qfq | 785,457 | 10,293,787 | 0.84% |
| 2024-08-14 | 13.39 | 13.39 | 13.02 | 13.07 | 11.87 | qfq | 951,136 | 12,493,157 | -1.95% |
| 2024-08-13 | 13.49 | 13.54 | 13.18 | 13.33 | 12.11 | qfq | 826,800 | 11,014,314 | -0.97% |
| 2024-08-12 | 13.41 | 13.62 | 13.33 | 13.46 | 12.23 | qfq | 802,432 | 10,824,942 | 0.37% |
| 2024-08-09 | 13.69 | 13.71 | 13.41 | 13.41 | 12.18 | qfq | 760,900 | 10,314,665 | -1.90% |
| 2024-08-08 | 13.33 | 13.75 | 13.24 | 13.67 | 12.42 | qfq | 1,307,200 | 17,718,184 | 2.01% |
| 2024-08-07 | 13.58 | 13.61 | 13.35 | 13.40 | 12.17 | qfq | 1,059,750 | 14,245,738 | -1.54% |
| 2024-08-06 | 13.62 | 13.64 | 13.39 | 13.61 | 12.36 | qfq | 1,484,400 | 20,075,575 | 1.26% |
| 2024-08-05 | 13.73 | 14.02 | 13.44 | 13.44 | 12.21 | qfq | 1,440,900 | 19,768,605 | -1.90% |
| 2024-08-02 | 13.56 | 13.80 | 13.46 | 13.70 | 12.45 | qfq | 1,414,300 | 19,364,928 | 0.88% |
| 2024-08-01 | 13.60 | 13.67 | 13.44 | 13.58 | 12.34 | qfq | 1,285,400 | 17,434,021 | 0.30% |
| 2024-07-31 | 12.99 | 13.66 | 12.96 | 13.54 | 12.30 | qfq | 2,037,903 | 27,211,207 | 4.48% |
| 2024-07-30 | 12.88 | 13.04 | 12.85 | 12.96 | 11.77 | qfq | 900,857 | 11,656,993 | 0.08% |
| 2024-07-29 | 13.05 | 13.09 | 12.87 | 12.95 | 11.76 | qfq | 866,600 | 11,221,367 | -1.07% |
| 2024-07-26 | 13.22 | 13.24 | 13.00 | 13.09 | 11.89 | qfq | 899,100 | 11,789,118 | -0.61% |
| 2024-07-25 | 12.91 | 13.24 | 12.76 | 13.17 | 11.96 | qfq | 967,360 | 12,596,842 | 2.01% |
| 2024-07-24 | 13.10 | 13.17 | 12.75 | 12.91 | 11.73 | qfq | 1,461,300 | 18,850,477 | -1.22% |
| 2024-07-23 | 13.44 | 13.44 | 13.06 | 13.07 | 11.87 | qfq | 1,236,934 | 16,362,142 | -2.97% |
| 2024-07-22 | 13.77 | 13.77 | 13.39 | 13.47 | 12.24 | qfq | 911,700 | 12,291,027 | -1.54% |
| 2024-07-19 | 13.59 | 13.76 | 13.48 | 13.68 | 12.43 | qfq | 833,300 | 11,370,165 | -0.07% |
| 2024-07-18 | 13.54 | 13.75 | 13.31 | 13.69 | 12.44 | qfq | 1,373,989 | 18,614,292 | 0.66% |
| 2024-07-17 | 13.48 | 13.74 | 13.31 | 13.60 | 12.35 | qfq | 1,092,589 | 14,802,032 | 1.12% |
| 2024-07-16 | 13.59 | 13.64 | 13.38 | 13.45 | 12.22 | qfq | 1,059,500 | 14,248,160 | -1.03% |
| 2024-07-15 | 13.83 | 13.92 | 13.49 | 13.59 | 12.35 | qfq | 1,573,600 | 21,424,408 | -2.23% |
| 2024-07-12 | 13.95 | 14.00 | 13.81 | 13.90 | 12.63 | qfq | 1,152,167 | 16,022,804 | -0.22% |
| 2024-07-11 | 13.85 | 13.97 | 13.72 | 13.93 | 12.65 | qfq | 1,229,640 | 17,073,650 | 1.83% |
| 2024-07-10 | 13.50 | 13.85 | 13.39 | 13.68 | 12.43 | qfq | 1,143,600 | 15,651,476 | 0.66% |
| 2024-07-09 | 13.20 | 13.68 | 12.98 | 13.59 | 12.35 | qfq | 1,868,000 | 24,880,021 | 2.57% |
| 2024-07-08 | 13.63 | 13.66 | 13.21 | 13.25 | 12.04 | qfq | 1,585,719 | 21,143,236 | -2.72% |
| 2024-07-05 | 13.57 | 13.70 | 13.34 | 13.62 | 12.37 | qfq | 1,132,928 | 15,379,503 | 0.44% |
| 2024-07-04 | 13.89 | 13.95 | 13.45 | 13.56 | 12.32 | qfq | 1,659,326 | 22,605,203 | -2.52% |
| 2024-07-03 | 13.62 | 14.10 | 13.62 | 13.91 | 12.64 | qfq | 1,805,729 | 25,179,253 | 1.16% |
| 2024-07-02 | 13.83 | 14.04 | 13.66 | 13.75 | 12.49 | qfq | 2,775,042 | 38,458,807 | -0.22% |
| 2024-07-01 | 13.22 | 13.89 | 13.05 | 13.78 | 12.52 | qfq | 2,519,173 | 34,170,739 | 4.00% |
| 2024-06-28 | 13.55 | 13.59 | 13.16 | 13.25 | 12.04 | qfq | 2,311,793 | 30,942,463 | -2.14% |
| 2024-06-27 | 13.88 | 13.96 | 13.54 | 13.54 | 12.30 | qfq | 1,375,100 | 18,854,646 | -2.52% |
| 2024-06-26 | 13.50 | 13.93 | 13.42 | 13.89 | 12.62 | qfq | 1,410,642 | 19,358,330 | 2.13% |
| 2024-06-25 | 13.51 | 13.70 | 13.31 | 13.60 | 12.35 | qfq | 1,868,898 | 25,396,413 | 0.97% |
| 2024-06-24 | 13.82 | 14.08 | 13.25 | 13.47 | 12.24 | qfq | 2,535,900 | 34,267,697 | -2.32% |
| 2024-06-21 | 13.93 | 13.95 | 13.73 | 13.79 | 12.53 | qfq | 1,427,805 | 19,721,652 | -1.01% |
| 2024-06-20 | 14.20 | 14.30 | 13.85 | 13.93 | 12.65 | qfq | 1,627,204 | 22,816,205 | -1.90% |
| 2024-06-19 | 14.42 | 14.48 | 14.13 | 14.20 | 12.90 | qfq | 2,280,482 | 32,518,006 | -1.66% |
| 2024-06-18 | 14.58 | 14.63 | 14.36 | 14.44 | 13.12 | qfq | 2,638,150 | 38,193,375 | -1.37% |
| 2024-06-17 | 14.93 | 14.94 | 14.51 | 14.64 | 13.30 | qfq | 3,636,605 | 53,231,532 | -3.49% |
| 2024-06-14 | 14.84 | 15.34 | 14.71 | 15.17 | 13.78 | qfq | 4,219,518 | 63,697,967 | 3.48% |
| 2024-06-13 | 14.83 | 14.93 | 14.59 | 14.66 | 13.32 | qfq | 2,884,695 | 42,440,295 | -1.48% |
| 2024-06-12 | 15.53 | 15.85 | 14.77 | 14.88 | 13.52 | qfq | 3,757,600 | 56,436,159 | 2.41% |
| 2024-06-11 | 14.41 | 14.57 | 14.15 | 14.53 | 13.20 | qfq | 1,259,600 | 18,130,381 | 0.55% |
| 2024-06-07 | 14.13 | 14.52 | 14.13 | 14.45 | 13.13 | qfq | 2,020,313 | 29,057,388 | 1.69% |
| 2024-06-06 | 14.80 | 14.95 | 14.09 | 14.21 | 12.91 | qfq | 2,409,068 | 34,575,536 | -4.18% |
| 2024-06-05 | 15.22 | 15.38 | 14.80 | 14.83 | 13.47 | qfq | 2,370,100 | 35,603,240 | -4.14% |
| 2024-06-04 | 15.55 | 15.73 | 15.28 | 15.47 | 14.05 | qfq | 1,724,900 | 26,598,737 | -1.96% |
| 2024-06-03 | 15.83 | 16.04 | 15.59 | 15.78 | 14.33 | qfq | 1,195,600 | 18,899,553 | -0.82% |
| 2024-05-31 | 16.03 | 16.15 | 15.86 | 15.91 | 14.45 | qfq | 986,866 | 15,749,270 | -0.50% |
| 2024-05-30 | 16.00 | 16.29 | 15.90 | 15.99 | 14.53 | qfq | 721,200 | 11,536,971 | -0.99% |
| 2024-05-29 | 16.00 | 16.36 | 15.92 | 16.15 | 14.67 | qfq | 855,300 | 13,827,547 | 0.62% |
| 2024-05-28 | 16.32 | 16.42 | 16.05 | 16.05 | 14.58 | qfq | 895,500 | 14,492,468 | -1.83% |
| 2024-05-27 | 16.42 | 16.72 | 16.07 | 16.35 | 14.85 | qfq | 1,135,600 | 18,461,141 | -0.37% |
| 2024-05-24 | 16.43 | 16.64 | 16.30 | 16.41 | 14.91 | qfq | 970,800 | 15,995,996 | 0.00% |
| 2024-05-23 | 16.90 | 16.96 | 16.31 | 16.41 | 14.91 | qfq | 1,151,100 | 19,061,371 | -3.07% |
| 2024-05-22 | 17.07 | 17.17 | 16.81 | 16.93 | 15.38 | qfq | 903,400 | 15,311,119 | -0.94% |
| 2024-05-21 | 17.26 | 17.26 | 16.96 | 17.09 | 15.52 | qfq | 1,143,300 | 19,538,299 | -1.10% |
| 2024-05-20 | 17.23 | 17.60 | 17.16 | 17.28 | 15.70 | qfq | 1,605,999 | 27,846,560 | 0.64% |
| 2024-05-17 | 17.02 | 17.24 | 16.70 | 17.17 | 15.60 | qfq | 1,369,900 | 23,301,576 | 2.26% |
| 2024-05-16 | 16.90 | 16.98 | 16.67 | 16.79 | 15.25 | qfq | 1,264,200 | 21,277,440 | -1.64% |
| 2024-05-15 | 17.32 | 17.41 | 17.00 | 17.07 | 15.14 | qfq | 1,180,129 | 20,304,285 | -1.44% |
| 2024-05-14 | 17.14 | 17.55 | 17.01 | 17.32 | 15.36 | qfq | 1,519,889 | 26,369,303 | 1.05% |
| 2024-05-13 | 17.51 | 17.54 | 17.03 | 17.14 | 15.21 | qfq | 1,221,600 | 20,975,912 | -1.95% |
| 2024-05-10 | 17.66 | 17.80 | 17.37 | 17.48 | 15.51 | qfq | 1,883,200 | 33,013,064 | -0.96% |
| 2024-05-09 | 17.50 | 17.74 | 17.47 | 17.65 | 15.66 | qfq | 878,200 | 15,498,365 | 0.40% |
| 2024-05-08 | 17.70 | 17.86 | 17.51 | 17.58 | 15.60 | qfq | 918,200 | 16,218,931 | -1.01% |
| 2024-05-07 | 17.63 | 17.80 | 17.43 | 17.76 | 15.76 | qfq | 1,494,723 | 26,360,715 | 0.74% |
| 2024-05-06 | 17.57 | 17.92 | 17.55 | 17.63 | 15.64 | qfq | 1,765,010 | 31,245,802 | 0.97% |
| 2024-04-30 | 17.41 | 17.52 | 17.14 | 17.46 | 15.49 | qfq | 1,708,700 | 29,719,565 | 0.46% |
| 2024-04-29 | 16.47 | 17.55 | 16.33 | 17.38 | 15.42 | qfq | 2,394,800 | 41,187,487 | 4.83% |
| 2024-04-26 | 16.10 | 16.63 | 16.08 | 16.58 | 14.71 | qfq | 1,717,800 | 28,090,090 | 3.24% |
| 2024-04-25 | 15.99 | 16.50 | 15.84 | 16.06 | 14.25 | qfq | 1,722,500 | 27,719,851 | -1.65% |
| 2024-04-24 | 16.16 | 16.36 | 16.05 | 16.33 | 14.49 | qfq | 1,347,700 | 21,848,848 | 0.99% |
| 2024-04-23 | 16.42 | 16.42 | 16.06 | 16.17 | 14.34 | qfq | 1,718,774 | 27,799,858 | -0.12% |
| 2024-04-22 | 15.60 | 16.28 | 15.53 | 16.19 | 14.36 | qfq | 1,443,000 | 23,146,255 | 2.15% |
| 2024-04-19 | 16.00 | 16.10 | 15.63 | 15.85 | 14.06 | qfq | 1,206,720 | 19,102,994 | -0.63% |
| 2024-04-18 | 15.70 | 16.26 | 15.58 | 15.95 | 14.15 | qfq | 1,562,300 | 24,973,691 | 0.89% |
| 2024-04-17 | 15.50 | 15.85 | 15.20 | 15.81 | 14.03 | qfq | 1,705,800 | 26,708,412 | 4.15% |
| 2024-04-16 | 15.95 | 15.95 | 15.10 | 15.18 | 13.47 | qfq | 2,229,796 | 34,288,052 | -4.35% |
| 2024-04-15 | 16.54 | 16.59 | 15.62 | 15.87 | 14.08 | qfq | 2,010,100 | 32,231,092 | -3.23% |
| 2024-04-12 | 16.60 | 16.77 | 16.22 | 16.40 | 14.55 | qfq | 1,332,020 | 21,883,195 | -1.44% |
| 2024-04-11 | 16.87 | 17.14 | 16.60 | 16.64 | 14.76 | qfq | 1,527,700 | 25,696,520 | -1.25% |
| 2024-04-10 | 17.23 | 17.25 | 16.70 | 16.85 | 14.95 | qfq | 1,326,912 | 22,515,161 | -1.98% |
| 2024-04-09 | 16.81 | 17.22 | 16.60 | 17.19 | 15.25 | qfq | 1,631,021 | 27,668,141 | 1.72% |
| 2024-04-08 | 17.52 | 17.55 | 16.78 | 16.90 | 14.99 | qfq | 2,261,810 | 38,376,727 | -3.04% |
| 2024-04-03 | 17.59 | 17.65 | 17.15 | 17.43 | 15.46 | qfq | 1,364,400 | 23,707,698 | -0.57% |
| 2024-04-02 | 17.62 | 17.65 | 17.33 | 17.53 | 15.55 | qfq | 1,251,917 | 21,897,981 | -0.45% |
| 2024-04-01 | 17.20 | 17.65 | 17.09 | 17.61 | 15.62 | qfq | 1,678,000 | 29,245,814 | 2.98% |
| 2024-03-29 | 16.93 | 17.15 | 16.75 | 17.10 | 15.17 | qfq | 1,832,800 | 31,104,146 | 1.85% |
| 2024-03-28 | 16.90 | 17.07 | 16.67 | 16.79 | 14.89 | qfq | 2,082,800 | 35,068,650 | -0.94% |
| 2024-03-27 | 17.06 | 17.41 | 16.91 | 16.95 | 15.04 | qfq | 1,333,900 | 22,943,434 | -0.76% |
| 2024-03-26 | 17.02 | 17.20 | 16.82 | 17.08 | 15.15 | qfq | 1,328,900 | 22,663,026 | 1.30% |
| 2024-03-25 | 17.55 | 17.55 | 16.82 | 16.86 | 14.96 | qfq | 1,423,200 | 24,386,315 | -3.88% |
| 2024-03-22 | 17.84 | 17.99 | 17.31 | 17.54 | 15.56 | qfq | 1,334,700 | 23,458,100 | -1.35% |
| 2024-03-21 | 17.78 | 17.96 | 17.51 | 17.78 | 15.77 | qfq | 1,410,851 | 25,070,527 | 0.57% |
| 2024-03-20 | 17.53 | 17.70 | 17.33 | 17.68 | 15.68 | qfq | 1,211,200 | 21,231,287 | 0.63% |
| 2024-03-19 | 17.40 | 17.65 | 17.23 | 17.57 | 15.59 | qfq | 1,359,521 | 23,843,590 | 0.86% |
| 2024-03-18 | 17.20 | 17.42 | 16.93 | 17.42 | 15.45 | qfq | 1,293,800 | 22,207,978 | 1.04% |
| 2024-03-15 | 16.90 | 17.33 | 16.90 | 17.24 | 15.29 | qfq | 1,338,600 | 22,934,288 | 1.47% |
| 2024-03-14 | 17.00 | 17.30 | 16.83 | 16.99 | 15.07 | qfq | 1,235,502 | 21,093,846 | -0.64% |
| 2024-03-13 | 17.24 | 17.36 | 16.92 | 17.10 | 15.17 | qfq | 1,239,400 | 21,219,824 | -0.98% |
| 2024-03-12 | 16.93 | 17.27 | 16.86 | 17.27 | 15.32 | qfq | 1,834,500 | 31,362,168 | 1.65% |
| 2024-03-11 | 16.25 | 16.99 | 16.18 | 16.99 | 15.07 | qfq | 1,625,001 | 27,023,286 | 4.49% |
| 2024-03-08 | 16.25 | 16.45 | 16.01 | 16.26 | 14.42 | qfq | 858,500 | 13,933,427 | -0.18% |
| 2024-03-07 | 16.35 | 16.79 | 16.29 | 16.29 | 14.45 | qfq | 1,300,400 | 21,530,519 | -0.31% |
| 2024-03-06 | 16.43 | 16.74 | 16.10 | 16.34 | 14.50 | qfq | 1,222,101 | 19,991,520 | -1.09% |
| 2024-03-05 | 16.65 | 16.65 | 16.34 | 16.52 | 14.66 | qfq | 1,524,000 | 25,121,860 | -0.84% |
| 2024-03-04 | 16.88 | 16.93 | 16.47 | 16.66 | 14.78 | qfq | 1,899,500 | 31,593,511 | -0.95% |
| 2024-03-01 | 17.17 | 17.21 | 16.63 | 16.82 | 14.92 | qfq | 2,186,200 | 36,810,314 | -2.04% |
| 2024-02-29 | 16.71 | 17.38 | 16.56 | 17.17 | 15.23 | qfq | 2,307,699 | 39,307,823 | 2.75% |
| 2024-02-28 | 17.78 | 18.14 | 16.66 | 16.71 | 14.82 | qfq | 2,783,736 | 48,532,149 | -6.02% |
| 2024-02-27 | 17.25 | 17.80 | 17.25 | 17.78 | 15.77 | qfq | 1,698,799 | 29,942,468 | 2.48% |
| 2024-02-26 | 17.07 | 17.66 | 17.01 | 17.35 | 15.39 | qfq | 2,107,400 | 36,560,457 | 1.11% |
| 2024-02-23 | 17.08 | 17.20 | 16.80 | 17.16 | 15.22 | qfq | 2,073,712 | 35,274,363 | 0.59% |
| 2024-02-22 | 17.21 | 17.30 | 16.89 | 17.06 | 15.13 | qfq | 2,131,700 | 36,277,973 | -1.67% |
| 2024-02-21 | 16.31 | 17.90 | 16.16 | 17.35 | 15.39 | qfq | 3,530,599 | 60,925,937 | 5.86% |
| 2024-02-20 | 16.47 | 16.47 | 16.11 | 16.39 | 14.54 | qfq | 1,992,700 | 32,443,180 | -1.74% |
| 2024-02-19 | 17.00 | 17.45 | 16.45 | 16.68 | 14.80 | qfq | 4,956,295 | 83,804,580 | -1.53% |
| 2024-02-08 | 15.24 | 16.94 | 15.24 | 16.94 | 15.03 | qfq | 2,429,301 | 40,097,805 | 10.00% |
| 2024-02-07 | 15.20 | 15.85 | 14.90 | 15.40 | 13.66 | qfq | 3,054,342 | 47,309,081 | 1.32% |
| 2024-02-06 | 14.39 | 15.80 | 13.60 | 15.20 | 13.48 | qfq | 4,141,700 | 60,597,937 | 5.56% |
| 2024-02-05 | 14.80 | 14.92 | 13.75 | 14.40 | 12.77 | qfq | 5,373,699 | 76,505,954 | -5.39% |
| 2024-02-02 | 15.75 | 15.99 | 14.58 | 15.22 | 13.50 | qfq | 3,528,988 | 54,002,531 | -3.67% |
| 2024-02-01 | 16.01 | 16.14 | 15.35 | 15.80 | 14.02 | qfq | 3,255,330 | 51,239,349 | -2.89% |
| 2024-01-31 | 16.75 | 17.04 | 16.15 | 16.27 | 14.43 | qfq | 2,289,700 | 37,929,444 | -3.21% |
| 2024-01-30 | 17.48 | 17.50 | 16.80 | 16.81 | 14.91 | qfq | 1,817,200 | 31,197,005 | -4.76% |
| 2024-01-29 | 17.99 | 18.25 | 17.51 | 17.65 | 15.66 | qfq | 1,715,200 | 30,599,371 | -2.16% |
| 2024-01-26 | 18.12 | 18.42 | 18.00 | 18.04 | 16.00 | qfq | 1,573,200 | 28,612,427 | -0.50% |
| 2024-01-25 | 17.88 | 18.23 | 17.53 | 18.13 | 16.08 | qfq | 2,676,490 | 48,229,806 | 2.08% |
| 2024-01-24 | 17.58 | 17.95 | 17.01 | 17.76 | 15.76 | qfq | 2,043,300 | 35,787,542 | 1.20% |
| 2024-01-23 | 18.00 | 18.20 | 17.30 | 17.55 | 15.57 | qfq | 2,776,100 | 48,752,108 | -1.96% |
| 2024-01-22 | 19.18 | 19.18 | 17.80 | 17.90 | 15.88 | qfq | 2,333,200 | 42,886,420 | -6.92% |
| 2024-01-19 | 19.37 | 19.60 | 19.14 | 19.23 | 17.06 | qfq | 1,368,121 | 26,452,176 | -0.36% |
| 2024-01-18 | 19.61 | 19.81 | 18.81 | 19.30 | 17.12 | qfq | 1,955,200 | 37,511,279 | -3.02% |
| 2024-01-17 | 20.47 | 20.58 | 19.90 | 19.90 | 17.65 | qfq | 1,014,100 | 20,499,960 | -2.97% |
| 2024-01-16 | 20.25 | 20.61 | 20.21 | 20.51 | 18.19 | qfq | 1,156,800 | 23,613,679 | 0.74% |
| 2024-01-15 | 20.45 | 20.71 | 20.33 | 20.36 | 18.06 | qfq | 1,259,700 | 25,816,182 | -0.97% |
| 2024-01-12 | 20.61 | 21.02 | 20.55 | 20.56 | 18.24 | qfq | 1,048,500 | 21,772,168 | -0.19% |
| 2024-01-11 | 20.46 | 20.75 | 20.46 | 20.60 | 18.27 | qfq | 1,117,400 | 23,053,529 | 0.54% |
| 2024-01-10 | 20.25 | 20.62 | 19.90 | 20.49 | 18.18 | qfq | 1,212,500 | 24,667,003 | 1.29% |
| 2024-01-09 | 20.10 | 20.49 | 20.03 | 20.23 | 17.95 | qfq | 1,302,500 | 26,323,192 | 0.75% |
| 2024-01-08 | 20.38 | 20.60 | 20.08 | 20.08 | 17.81 | qfq | 1,249,800 | 25,382,149 | -2.05% |
| 2024-01-05 | 21.24 | 21.24 | 20.43 | 20.50 | 18.19 | qfq | 1,689,500 | 35,112,016 | -3.67% |
| 2024-01-04 | 21.60 | 21.60 | 21.10 | 21.28 | 18.88 | qfq | 910,772 | 19,409,807 | -1.34% |
| 2024-01-03 | 21.49 | 21.77 | 21.39 | 21.57 | 19.14 | qfq | 1,368,891 | 29,540,373 | 0.05% |
| 2024-01-02 | 21.48 | 21.70 | 21.10 | 21.56 | 19.13 | qfq | 1,639,012 | 35,207,555 | 0.37% |
| 2023-12-29 | 21.28 | 21.50 | 21.15 | 21.48 | 19.06 | qfq | 1,614,400 | 34,513,432 | 0.89% |
| 2023-12-28 | 21.24 | 21.44 | 21.01 | 21.29 | 18.89 | qfq | 1,682,626 | 35,715,343 | 0.19% |
| 2023-12-27 | 20.70 | 21.30 | 20.70 | 21.25 | 18.85 | qfq | 1,286,000 | 27,042,061 | 1.77% |
| 2023-12-26 | 21.23 | 21.45 | 20.72 | 20.88 | 18.52 | qfq | 1,247,525 | 26,163,377 | -2.29% |
| 2023-12-25 | 21.36 | 21.57 | 21.14 | 21.37 | 18.96 | qfq | 955,600 | 20,346,403 | 0.52% |
| 2023-12-22 | 21.49 | 21.50 | 21.14 | 21.26 | 18.86 | qfq | 1,233,900 | 26,288,427 | -1.12% |
| 2023-12-21 | 21.16 | 21.59 | 20.94 | 21.50 | 19.07 | qfq | 1,186,646 | 25,244,737 | 1.37% |
| 2023-12-20 | 21.63 | 21.88 | 21.16 | 21.21 | 18.82 | qfq | 1,069,400 | 22,918,108 | -1.81% |
| 2023-12-19 | 21.42 | 21.67 | 21.26 | 21.60 | 19.16 | qfq | 1,097,000 | 23,631,326 | 0.84% |
| 2023-12-18 | 21.75 | 21.75 | 21.32 | 21.42 | 19.00 | qfq | 805,790 | 17,298,989 | -1.70% |
| 2023-12-15 | 21.76 | 21.96 | 21.65 | 21.79 | 19.33 | qfq | 891,700 | 19,446,245 | 0.14% |
| 2023-12-14 | 21.75 | 22.06 | 21.74 | 21.76 | 19.30 | qfq | 1,037,300 | 22,660,146 | 0.05% |
| 2023-12-13 | 22.58 | 22.59 | 21.69 | 21.75 | 19.29 | qfq | 1,590,700 | 34,926,117 | -3.50% |
| 2023-12-12 | 22.50 | 22.79 | 22.36 | 22.54 | 20.00 | qfq | 1,094,200 | 24,652,497 | 0.04% |
| 2023-12-11 | 22.45 | 22.64 | 21.50 | 22.53 | 19.99 | qfq | 2,372,900 | 52,550,033 | -0.71% |
| 2023-12-08 | 23.35 | 23.60 | 22.66 | 22.69 | 20.13 | qfq | 2,141,747 | 49,486,137 | -2.16% |
| 2023-12-07 | 23.00 | 23.30 | 22.58 | 23.19 | 20.57 | qfq | 2,304,946 | 52,889,033 | 0.78% |
| 2023-12-06 | 23.83 | 24.11 | 22.94 | 23.01 | 20.41 | qfq | 4,188,700 | 98,233,603 | -4.44% |
| 2023-12-05 | 23.26 | 24.60 | 23.13 | 24.08 | 21.36 | qfq | 3,511,562 | 84,308,113 | 3.53% |
| 2023-12-04 | 23.64 | 23.64 | 22.99 | 23.26 | 20.63 | qfq | 1,324,500 | 30,766,553 | -1.65% |
| 2023-12-01 | 23.35 | 23.83 | 23.30 | 23.65 | 20.98 | qfq | 2,562,775 | 60,528,676 | 0.60% |
| 2023-11-30 | 23.32 | 23.80 | 23.08 | 23.51 | 20.86 | qfq | 1,208,510 | 28,354,478 | 0.60% |
| 2023-11-29 | 23.13 | 23.55 | 23.07 | 23.37 | 20.73 | qfq | 916,000 | 21,365,819 | 0.56% |
| 2023-11-28 | 23.02 | 23.30 | 22.80 | 23.24 | 20.62 | qfq | 708,900 | 16,387,803 | 0.65% |
| 2023-11-27 | 23.38 | 23.44 | 22.96 | 23.09 | 20.48 | qfq | 1,251,800 | 28,951,307 | -1.54% |
| 2023-11-24 | 23.48 | 23.72 | 23.25 | 23.45 | 20.80 | qfq | 1,426,200 | 33,507,828 | -0.17% |
| 2023-11-23 | 23.20 | 23.57 | 23.04 | 23.49 | 20.84 | qfq | 1,070,500 | 24,978,885 | 0.60% |
| 2023-11-22 | 22.62 | 23.64 | 22.62 | 23.35 | 20.71 | qfq | 1,287,600 | 30,157,906 | 0.43% |
| 2023-11-21 | 23.09 | 23.47 | 23.02 | 23.25 | 20.63 | qfq | 1,220,400 | 28,391,533 | 0.74% |
| 2023-11-20 | 22.65 | 23.25 | 22.52 | 23.08 | 20.47 | qfq | 1,248,897 | 28,667,694 | 1.76% |
| 2023-11-17 | 22.74 | 22.80 | 22.50 | 22.68 | 20.12 | qfq | 679,500 | 15,398,293 | -0.26% |
| 2023-11-16 | 22.69 | 23.18 | 22.50 | 22.74 | 20.17 | qfq | 1,224,000 | 27,995,572 | 0.09% |
| 2023-11-15 | 22.80 | 22.98 | 22.68 | 22.72 | 20.16 | qfq | 1,002,600 | 22,858,013 | 0.18% |
| 2023-11-14 | 22.56 | 22.74 | 22.32 | 22.68 | 20.12 | qfq | 890,875 | 20,080,677 | 0.53% |
| 2023-11-13 | 22.30 | 22.57 | 22.22 | 22.56 | 20.01 | qfq | 894,775 | 20,037,984 | 0.67% |
| 2023-11-10 | 22.43 | 22.49 | 22.15 | 22.41 | 19.88 | qfq | 867,900 | 19,373,209 | -0.09% |
| 2023-11-09 | 22.66 | 22.75 | 22.41 | 22.43 | 19.90 | qfq | 998,400 | 22,489,196 | -1.02% |
| 2023-11-08 | 22.64 | 22.78 | 22.51 | 22.66 | 20.10 | qfq | 1,202,700 | 27,228,551 | 0.04% |
| 2023-11-07 | 22.96 | 22.99 | 22.50 | 22.65 | 20.09 | qfq | 1,372,300 | 31,102,667 | -0.57% |
| 2023-11-06 | 22.84 | 22.97 | 22.64 | 22.78 | 20.21 | qfq | 1,540,500 | 35,139,046 | 0.40% |
| 2023-11-03 | 22.49 | 23.05 | 22.49 | 22.69 | 20.13 | qfq | 1,643,300 | 37,386,582 | 0.13% |
| 2023-11-02 | 23.13 | 23.16 | 22.66 | 22.66 | 20.10 | qfq | 2,074,265 | 47,450,163 | -2.54% |
| 2023-11-01 | 22.65 | 23.49 | 22.42 | 23.25 | 20.63 | qfq | 2,578,359 | 59,500,067 | 2.65% |
| 2023-10-31 | 22.29 | 22.86 | 22.10 | 22.65 | 20.09 | qfq | 2,711,069 | 61,293,358 | 0.94% |
| 2023-10-30 | 22.79 | 23.00 | 22.29 | 22.44 | 19.91 | qfq | 5,252,365 | 118,896,604 | -2.56% |
| 2023-10-27 | 21.96 | 23.03 | 21.91 | 23.03 | 20.43 | qfq | 4,183,632 | 95,759,303 | 9.98% |
| 2023-10-26 | 20.61 | 20.96 | 20.49 | 20.94 | 18.58 | qfq | 743,801 | 15,385,579 | 0.43% |
| 2023-10-25 | 20.91 | 21.09 | 20.69 | 20.85 | 18.50 | qfq | 821,791 | 17,154,518 | 0.34% |
| 2023-10-24 | 20.26 | 20.99 | 20.16 | 20.78 | 18.43 | qfq | 875,290 | 18,106,917 | 2.47% |
| 2023-10-23 | 20.49 | 20.69 | 20.21 | 20.28 | 17.99 | qfq | 566,700 | 11,571,836 | -1.55% |
| 2023-10-20 | 20.86 | 21.00 | 20.53 | 20.60 | 18.27 | qfq | 518,298 | 10,733,195 | -1.10% |
| 2023-10-19 | 20.94 | 21.28 | 20.82 | 20.83 | 18.48 | qfq | 581,220 | 12,207,049 | -0.67% |
| 2023-10-18 | 21.33 | 21.33 | 20.97 | 20.97 | 18.60 | qfq | 570,088 | 12,041,501 | -1.55% |
| 2023-10-17 | 21.05 | 21.36 | 21.05 | 21.30 | 18.90 | qfq | 700,801 | 14,876,270 | 1.24% |
| 2023-10-16 | 21.48 | 21.49 | 20.94 | 21.04 | 18.67 | qfq | 715,132 | 15,095,154 | -2.19% |
| 2023-10-13 | 21.90 | 21.90 | 21.24 | 21.51 | 19.08 | qfq | 865,390 | 18,580,863 | -1.74% |
| 2023-10-12 | 21.88 | 22.14 | 21.73 | 21.89 | 19.42 | qfq | 773,826 | 16,967,113 | 0.27% |
| 2023-10-11 | 21.82 | 22.05 | 21.68 | 21.83 | 19.37 | qfq | 683,700 | 14,955,902 | 0.09% |
| 2023-10-10 | 21.72 | 22.06 | 21.72 | 21.81 | 19.35 | qfq | 708,200 | 15,498,597 | 0.23% |
| 2023-10-09 | 22.58 | 22.59 | 21.60 | 21.76 | 19.30 | qfq | 1,190,181 | 26,049,323 | -3.67% |
| 2023-09-28 | 22.78 | 23.02 | 22.55 | 22.59 | 20.04 | qfq | 572,000 | 12,961,869 | -1.22% |
| 2023-09-27 | 22.41 | 23.03 | 22.41 | 22.87 | 20.29 | qfq | 710,989 | 16,222,076 | 1.37% |
| 2023-09-26 | 22.54 | 22.67 | 22.48 | 22.56 | 20.01 | qfq | 488,700 | 11,017,385 | -0.35% |
| 2023-09-25 | 23.01 | 23.10 | 22.57 | 22.64 | 20.08 | qfq | 663,100 | 15,078,324 | -1.99% |
| 2023-09-22 | 22.52 | 23.14 | 22.41 | 23.10 | 20.49 | qfq | 654,500 | 14,926,151 | 2.26% |
| 2023-09-21 | 22.93 | 23.06 | 22.55 | 22.59 | 20.04 | qfq | 587,500 | 13,342,326 | -1.74% |
| 2023-09-20 | 23.07 | 23.26 | 22.82 | 22.99 | 20.39 | qfq | 504,100 | 11,616,716 | -0.73% |
| 2023-09-19 | 23.44 | 23.60 | 22.94 | 23.16 | 20.55 | qfq | 487,300 | 11,270,267 | -1.32% |
| 2023-09-18 | 22.92 | 23.54 | 22.64 | 23.47 | 20.82 | qfq | 797,862 | 18,579,014 | 2.40% |
| 2023-09-15 | 22.75 | 23.18 | 22.73 | 22.92 | 20.33 | qfq | 548,200 | 12,577,986 | 0.75% |
| 2023-09-14 | 22.90 | 23.05 | 22.59 | 22.75 | 20.18 | qfq | 651,700 | 14,812,918 | -0.96% |
| 2023-09-13 | 23.38 | 23.47 | 22.84 | 22.97 | 20.38 | qfq | 988,735 | 22,841,474 | -2.26% |
| 2023-09-12 | 23.69 | 23.69 | 23.28 | 23.50 | 20.85 | qfq | 518,900 | 12,186,260 | -0.30% |
| 2023-09-11 | 23.23 | 23.78 | 22.66 | 23.57 | 20.91 | qfq | 1,055,936 | 24,555,887 | 2.88% |
| 2023-09-08 | 23.00 | 23.24 | 22.86 | 22.91 | 20.32 | qfq | 623,120 | 14,347,199 | -1.04% |
| 2023-09-07 | 23.51 | 23.64 | 23.02 | 23.15 | 20.54 | qfq | 615,920 | 14,338,391 | -1.53% |
| 2023-09-06 | 23.80 | 23.91 | 23.48 | 23.51 | 20.86 | qfq | 710,200 | 16,776,515 | -1.18% |
| 2023-09-05 | 23.94 | 24.10 | 23.70 | 23.79 | 21.10 | qfq | 514,600 | 12,271,540 | -0.88% |
| 2023-09-04 | 23.80 | 24.09 | 23.50 | 24.00 | 21.29 | qfq | 804,242 | 19,166,024 | 0.80% |
| 2023-09-01 | 23.60 | 23.98 | 23.34 | 23.81 | 21.12 | qfq | 1,035,581 | 24,582,969 | 2.01% |
| 2023-08-31 | 23.62 | 23.62 | 23.11 | 23.34 | 20.71 | qfq | 631,500 | 14,734,070 | -0.72% |
| 2023-08-30 | 23.38 | 23.82 | 23.25 | 23.51 | 20.86 | qfq | 776,045 | 18,247,943 | 1.16% |
| 2023-08-29 | 22.40 | 23.38 | 22.22 | 23.24 | 20.62 | qfq | 1,153,424 | 26,584,929 | 3.43% |
| 2023-08-28 | 23.90 | 23.98 | 22.35 | 22.47 | 19.93 | qfq | 1,208,119 | 27,740,518 | -1.06% |
| 2023-08-25 | 23.23 | 23.38 | 22.50 | 22.71 | 20.15 | qfq | 968,510 | 22,095,052 | -2.24% |
| 2023-08-24 | 23.00 | 23.48 | 22.76 | 23.23 | 20.61 | qfq | 851,010 | 19,671,329 | 2.24% |
| 2023-08-23 | 23.03 | 23.16 | 22.60 | 22.72 | 20.16 | qfq | 565,342 | 12,864,782 | -1.47% |
| 2023-08-22 | 23.21 | 23.42 | 22.65 | 23.06 | 20.46 | qfq | 881,900 | 20,244,162 | -0.52% |
| 2023-08-21 | 23.64 | 23.85 | 23.18 | 23.18 | 20.56 | qfq | 967,100 | 22,668,229 | -2.32% |
| 2023-08-18 | 23.92 | 24.00 | 23.70 | 23.73 | 21.05 | qfq | 736,500 | 17,551,700 | -1.25% |
| 2023-08-17 | 24.03 | 24.10 | 23.79 | 24.03 | 21.32 | qfq | 1,047,900 | 25,055,266 | -0.50% |
| 2023-08-16 | 24.17 | 24.28 | 23.90 | 24.15 | 21.42 | qfq | 687,900 | 16,578,205 | -0.41% |
| 2023-08-15 | 24.49 | 24.60 | 24.20 | 24.25 | 21.51 | qfq | 904,600 | 22,021,591 | -0.98% |
| 2023-08-14 | 24.14 | 24.65 | 24.08 | 24.49 | 21.73 | qfq | 1,305,100 | 31,679,887 | 0.29% |
| 2023-08-11 | 24.49 | 24.78 | 24.27 | 24.42 | 21.66 | qfq | 1,935,549 | 47,399,461 | -1.01% |
| 2023-08-10 | 25.70 | 25.70 | 24.08 | 24.67 | 21.89 | qfq | 4,015,598 | 98,195,767 | -5.73% |
| 2023-08-09 | 26.50 | 26.70 | 26.08 | 26.17 | 23.22 | qfq | 1,040,100 | 27,322,001 | -1.73% |
| 2023-08-08 | 26.46 | 26.75 | 26.35 | 26.63 | 23.62 | qfq | 675,500 | 17,944,470 | 0.64% |
| 2023-08-07 | 26.65 | 26.70 | 26.36 | 26.46 | 23.47 | qfq | 719,800 | 19,073,514 | -0.68% |
| 2023-08-04 | 27.27 | 27.41 | 26.56 | 26.64 | 23.63 | qfq | 1,363,800 | 36,575,895 | -2.24% |
| 2023-08-03 | 26.93 | 27.39 | 26.78 | 27.25 | 24.17 | qfq | 1,750,171 | 47,476,086 | 1.30% |
| 2023-08-02 | 26.88 | 27.00 | 26.46 | 26.90 | 23.86 | qfq | 1,171,966 | 31,306,401 | 0.19% |
| 2023-08-01 | 27.22 | 27.33 | 26.72 | 26.85 | 23.82 | qfq | 1,118,199 | 30,123,031 | -1.58% |
| 2023-07-31 | 26.33 | 27.37 | 26.32 | 27.28 | 24.20 | qfq | 2,416,599 | 65,077,794 | 3.65% |
| 2023-07-28 | 25.99 | 26.40 | 25.79 | 26.32 | 23.35 | qfq | 1,150,499 | 30,205,558 | 1.27% |
| 2023-07-27 | 26.45 | 26.55 | 25.85 | 25.99 | 23.06 | qfq | 1,555,200 | 40,771,075 | -1.52% |
| 2023-07-26 | 26.30 | 26.42 | 25.83 | 26.39 | 23.41 | qfq | 1,068,700 | 27,972,229 | 0.38% |
| 2023-07-25 | 26.14 | 26.44 | 25.88 | 26.29 | 23.32 | qfq | 1,430,300 | 37,450,763 | 1.78% |
| 2023-07-24 | 26.65 | 26.70 | 25.66 | 25.83 | 22.91 | qfq | 1,542,699 | 40,136,677 | -2.31% |
| 2023-07-21 | 25.45 | 26.99 | 25.31 | 26.44 | 23.46 | qfq | 2,519,459 | 66,312,974 | 3.89% |
| 2023-07-20 | 25.43 | 25.70 | 25.41 | 25.45 | 22.58 | qfq | 727,199 | 18,595,395 | -0.04% |
| 2023-07-19 | 25.26 | 25.74 | 25.26 | 25.46 | 22.59 | qfq | 494,764 | 12,613,817 | 0.16% |
| 2023-07-18 | 25.35 | 25.65 | 25.02 | 25.42 | 22.55 | qfq | 487,987 | 12,362,021 | 0.67% |
| 2023-07-17 | 25.35 | 25.49 | 24.88 | 25.25 | 22.40 | qfq | 662,400 | 16,668,410 | -1.02% |