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
张 裕Ａ000869.SZ
最近收盘价16.822026-07-17
最近交易日2026-07-17
成交量（股）2,112,983
成交额（元）35,991,233
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-17 | cash_dividend | 0.5042206 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 16.96 | 17.28 | 16.77 | 16.82 | 16.82 | qfq | 2,112,983 | 35,991,233 | -1.12% |
| 2026-07-16 | 16.90 | 17.10 | 16.71 | 17.01 | 17.01 | qfq | 1,087,440 | 18,399,715 | 1.01% |
| 2026-07-15 | 16.44 | 16.95 | 16.34 | 16.84 | 16.84 | qfq | 1,379,833 | 23,088,953 | 2.75% |
| 2026-07-14 | 16.15 | 16.45 | 16.12 | 16.39 | 16.39 | qfq | 891,499 | 14,569,514 | 1.49% |
| 2026-07-13 | 16.28 | 16.40 | 16.10 | 16.15 | 16.15 | qfq | 1,041,724 | 16,899,199 | -0.86% |
| 2026-07-10 | 16.29 | 16.45 | 16.01 | 16.29 | 16.29 | qfq | 891,000 | 14,482,403 | 0.12% |
| 2026-07-09 | 16.38 | 16.43 | 16.12 | 16.27 | 16.27 | qfq | 910,968 | 14,792,152 | -0.61% |
| 2026-07-08 | 16.21 | 16.48 | 15.92 | 16.37 | 16.37 | qfq | 894,900 | 14,565,189 | 1.68% |
| 2026-07-07 | 16.70 | 16.70 | 16.10 | 16.10 | 16.10 | qfq | 990,515 | 16,137,018 | -3.30% |
| 2026-07-06 | 16.45 | 16.75 | 16.22 | 16.65 | 16.65 | qfq | 1,362,299 | 22,574,142 | 2.21% |
| 2026-07-03 | 16.00 | 16.34 | 15.96 | 16.29 | 16.29 | qfq | 1,200,200 | 19,491,706 | 2.07% |
| 2026-07-02 | 15.82 | 16.12 | 15.78 | 15.96 | 15.96 | qfq | 1,261,600 | 20,124,795 | 0.95% |
| 2026-07-01 | 15.58 | 15.98 | 15.52 | 15.81 | 15.81 | qfq | 1,487,100 | 23,471,188 | 1.48% |
| 2026-06-30 | 15.86 | 15.86 | 15.47 | 15.58 | 15.58 | qfq | 1,141,260 | 17,783,586 | -1.77% |
| 2026-06-29 | 15.76 | 16.05 | 15.28 | 15.86 | 15.86 | qfq | 2,288,370 | 35,779,804 | 0.70% |
| 2026-06-26 | 16.22 | 16.37 | 15.75 | 15.75 | 15.75 | qfq | 1,708,493 | 27,354,449 | -3.37% |
| 2026-06-25 | 16.46 | 16.50 | 16.18 | 16.30 | 16.30 | qfq | 917,300 | 14,964,488 | -0.97% |
| 2026-06-24 | 16.96 | 16.96 | 16.44 | 16.46 | 16.46 | qfq | 735,800 | 12,231,324 | -2.55% |
| 2026-06-23 | 16.76 | 17.17 | 16.68 | 16.89 | 16.89 | qfq | 930,700 | 15,746,895 | 1.32% |
| 2026-06-22 | 16.69 | 16.75 | 16.31 | 16.67 | 16.67 | qfq | 1,376,680 | 22,712,418 | -0.24% |
| 2026-06-18 | 16.97 | 16.97 | 16.66 | 16.71 | 16.71 | qfq | 1,111,508 | 18,627,612 | -1.47% |
| 2026-06-17 | 17.27 | 17.27 | 16.77 | 16.96 | 16.96 | qfq | 1,008,200 | 17,064,481 | -1.80% |
| 2026-06-16 | 17.63 | 17.63 | 17.15 | 17.27 | 17.27 | qfq | 992,248 | 17,130,779 | -2.04% |
| 2026-06-15 | 17.55 | 17.68 | 17.40 | 17.63 | 17.63 | qfq | 757,101 | 13,289,899 | 0.80% |
| 2026-06-12 | 17.28 | 17.54 | 17.15 | 17.49 | 17.49 | qfq | 1,111,001 | 19,352,191 | 1.22% |
| 2026-06-11 | 17.52 | 17.55 | 17.17 | 17.28 | 17.03 | qfq | 992,219 | 17,194,932 | -1.37% |
| 2026-06-10 | 17.58 | 17.61 | 17.36 | 17.52 | 17.27 | qfq | 739,799 | 12,939,403 | 0.06% |
| 2026-06-09 | 17.49 | 17.63 | 17.37 | 17.51 | 17.26 | qfq | 539,300 | 9,431,786 | -0.06% |
| 2026-06-08 | 17.81 | 17.95 | 17.40 | 17.52 | 17.27 | qfq | 984,100 | 17,317,224 | -1.90% |
| 2026-06-05 | 17.72 | 17.98 | 17.66 | 17.86 | 17.60 | qfq | 753,147 | 13,439,762 | 1.36% |
| 2026-06-04 | 17.98 | 18.15 | 17.58 | 17.62 | 17.37 | qfq | 885,742 | 15,731,295 | -2.54% |
| 2026-06-03 | 18.40 | 18.40 | 17.89 | 18.08 | 17.82 | qfq | 911,105 | 16,395,020 | -1.42% |
| 2026-06-02 | 18.48 | 18.58 | 18.23 | 18.34 | 18.07 | qfq | 872,960 | 16,064,011 | -0.81% |
| 2026-06-01 | 18.24 | 18.51 | 18.03 | 18.49 | 18.22 | qfq | 1,194,941 | 21,873,049 | 1.37% |
| 2026-05-29 | 17.77 | 18.31 | 17.52 | 18.24 | 17.98 | qfq | 1,525,569 | 27,525,918 | 2.36% |
| 2026-05-28 | 18.15 | 18.21 | 17.73 | 17.82 | 17.56 | qfq | 1,362,865 | 24,403,168 | -1.66% |
| 2026-05-27 | 18.35 | 18.44 | 17.85 | 18.12 | 17.86 | qfq | 1,699,705 | 30,803,660 | -1.31% |
| 2026-05-26 | 18.59 | 18.66 | 18.24 | 18.36 | 18.09 | qfq | 1,319,583 | 24,372,918 | -1.18% |
| 2026-05-25 | 18.74 | 18.85 | 18.50 | 18.58 | 18.31 | qfq | 1,448,619 | 26,985,839 | -0.85% |
| 2026-05-22 | 18.98 | 19.04 | 18.60 | 18.74 | 18.47 | qfq | 2,156,200 | 40,330,061 | -2.29% |
| 2026-05-21 | 19.19 | 19.47 | 18.95 | 19.18 | 18.90 | qfq | 2,516,231 | 48,427,179 | -0.21% |
| 2026-05-20 | 19.23 | 19.48 | 19.19 | 19.22 | 18.94 | qfq | 2,483,643 | 48,012,360 | 0.26% |
| 2026-05-19 | 19.05 | 19.20 | 18.93 | 19.17 | 18.89 | qfq | 1,426,250 | 27,282,190 | 0.63% |
| 2026-05-18 | 19.00 | 19.22 | 18.84 | 19.05 | 18.77 | qfq | 1,319,513 | 25,026,191 | -0.26% |
| 2026-05-15 | 19.47 | 19.50 | 19.03 | 19.10 | 18.82 | qfq | 1,751,394 | 33,635,545 | 0.47% |
| 2026-05-14 | 19.17 | 19.22 | 18.81 | 19.01 | 18.73 | qfq | 1,513,000 | 28,750,018 | 0.21% |
| 2026-05-13 | 19.28 | 19.33 | 18.91 | 18.97 | 18.70 | qfq | 1,351,504 | 25,719,940 | -1.56% |
| 2026-05-12 | 19.36 | 19.38 | 19.20 | 19.27 | 18.99 | qfq | 1,129,187 | 21,733,919 | -0.46% |
| 2026-05-11 | 19.31 | 19.38 | 19.23 | 19.36 | 19.08 | qfq | 1,051,593 | 20,309,587 | 0.26% |
| 2026-05-08 | 19.25 | 19.36 | 19.17 | 19.31 | 19.03 | qfq | 1,186,207 | 22,846,347 | 0.31% |
| 2026-05-07 | 19.26 | 19.40 | 19.13 | 19.25 | 18.97 | qfq | 1,211,999 | 23,301,204 | -0.31% |
| 2026-05-06 | 19.37 | 19.39 | 19.24 | 19.31 | 19.03 | qfq | 1,163,416 | 22,479,339 | -0.21% |
| 2026-04-30 | 19.27 | 19.35 | 19.10 | 19.35 | 19.07 | qfq | 1,104,552 | 21,227,969 | 0.42% |
| 2026-04-29 | 19.33 | 19.45 | 19.20 | 19.27 | 18.99 | qfq | 2,057,576 | 39,741,222 | -0.67% |
| 2026-04-28 | 19.24 | 19.54 | 19.19 | 19.40 | 19.12 | qfq | 2,158,032 | 41,858,083 | 1.41% |
| 2026-04-27 | 19.27 | 19.36 | 19.08 | 19.13 | 18.85 | qfq | 1,053,935 | 20,222,091 | -0.73% |
| 2026-04-24 | 19.00 | 19.32 | 18.94 | 19.27 | 18.99 | qfq | 1,139,271 | 21,818,147 | 1.21% |
| 2026-04-23 | 18.99 | 19.23 | 18.91 | 19.04 | 18.76 | qfq | 887,815 | 16,950,750 | 0.42% |
| 2026-04-22 | 19.00 | 19.04 | 18.94 | 18.96 | 18.69 | qfq | 593,414 | 11,262,250 | -0.42% |
| 2026-04-21 | 19.10 | 19.25 | 19.01 | 19.04 | 18.76 | qfq | 809,114 | 15,464,093 | -0.31% |
| 2026-04-20 | 19.23 | 19.23 | 19.09 | 19.10 | 18.82 | qfq | 642,599 | 12,307,366 | 0.10% |
| 2026-04-17 | 19.12 | 19.20 | 18.92 | 19.08 | 18.80 | qfq | 1,038,540 | 19,736,120 | -0.37% |
| 2026-04-16 | 19.30 | 19.30 | 19.12 | 19.15 | 18.87 | qfq | 1,151,000 | 22,081,853 | -0.78% |
| 2026-04-15 | 19.38 | 19.39 | 19.22 | 19.30 | 19.02 | qfq | 650,150 | 12,533,914 | -0.21% |
| 2026-04-14 | 19.38 | 19.38 | 19.18 | 19.34 | 19.06 | qfq | 430,699 | 8,296,584 | 0.10% |
| 2026-04-13 | 19.23 | 19.38 | 19.09 | 19.32 | 19.04 | qfq | 1,001,899 | 19,287,423 | 0.36% |
| 2026-04-10 | 19.39 | 19.50 | 19.21 | 19.25 | 18.97 | qfq | 1,281,858 | 24,806,379 | -0.16% |
| 2026-04-09 | 19.32 | 19.39 | 19.05 | 19.28 | 19.00 | qfq | 842,200 | 16,185,254 | -0.57% |
| 2026-04-08 | 19.28 | 19.47 | 19.23 | 19.39 | 19.11 | qfq | 750,199 | 14,535,701 | 1.36% |
| 2026-04-07 | 19.07 | 19.20 | 18.92 | 19.13 | 18.85 | qfq | 568,900 | 10,867,415 | -0.16% |
| 2026-04-03 | 19.58 | 19.58 | 18.99 | 19.16 | 18.88 | qfq | 810,362 | 15,496,309 | -1.14% |
| 2026-04-02 | 19.62 | 19.64 | 19.36 | 19.38 | 19.10 | qfq | 899,498 | 17,525,903 | -0.56% |
| 2026-04-01 | 19.40 | 19.53 | 19.23 | 19.49 | 19.21 | qfq | 772,723 | 15,003,488 | 1.19% |
| 2026-03-31 | 19.38 | 19.49 | 19.22 | 19.26 | 18.98 | qfq | 774,900 | 15,011,583 | -0.36% |
| 2026-03-30 | 19.10 | 19.36 | 18.92 | 19.33 | 19.05 | qfq | 618,730 | 11,898,807 | 0.78% |
| 2026-03-27 | 18.87 | 19.22 | 18.79 | 19.18 | 18.90 | qfq | 747,417 | 14,262,976 | 1.21% |
| 2026-03-26 | 19.09 | 19.32 | 18.87 | 18.95 | 18.68 | qfq | 969,680 | 18,477,285 | -1.04% |
| 2026-03-25 | 19.01 | 19.19 | 18.97 | 19.15 | 18.87 | qfq | 877,382 | 16,741,440 | 1.00% |
| 2026-03-24 | 18.79 | 19.03 | 18.65 | 18.96 | 18.69 | qfq | 962,746 | 18,150,654 | 1.88% |
| 2026-03-23 | 19.35 | 19.35 | 18.61 | 18.61 | 18.34 | qfq | 2,138,966 | 40,362,008 | -3.37% |
| 2026-03-20 | 19.64 | 19.74 | 19.26 | 19.26 | 18.98 | qfq | 876,234 | 17,096,623 | -2.03% |
| 2026-03-19 | 19.70 | 19.84 | 19.60 | 19.66 | 19.38 | qfq | 1,013,857 | 19,963,324 | -1.06% |
| 2026-03-18 | 20.08 | 20.08 | 19.75 | 19.87 | 19.58 | qfq | 851,480 | 16,896,831 | -0.30% |
| 2026-03-17 | 20.02 | 20.10 | 19.91 | 19.93 | 19.64 | qfq | 896,764 | 17,952,407 | -0.40% |
| 2026-03-16 | 19.94 | 20.05 | 19.90 | 20.01 | 19.72 | qfq | 892,859 | 17,831,405 | 0.50% |
| 2026-03-13 | 19.89 | 20.08 | 19.86 | 19.91 | 19.62 | qfq | 1,307,365 | 26,098,604 | -0.45% |
| 2026-03-12 | 19.92 | 20.05 | 19.62 | 20.00 | 19.71 | qfq | 1,354,576 | 26,878,644 | 0.00% |
| 2026-03-11 | 20.09 | 20.20 | 19.84 | 20.00 | 19.71 | qfq | 1,416,300 | 28,354,881 | -0.50% |
| 2026-03-10 | 19.75 | 20.10 | 19.70 | 20.10 | 19.81 | qfq | 1,413,513 | 28,078,601 | 2.13% |
| 2026-03-09 | 19.59 | 19.69 | 19.49 | 19.68 | 19.40 | qfq | 1,177,901 | 23,078,874 | -0.30% |
| 2026-03-06 | 19.68 | 19.75 | 19.56 | 19.74 | 19.45 | qfq | 1,717,374 | 33,783,381 | 0.25% |
| 2026-03-05 | 19.78 | 19.86 | 19.60 | 19.69 | 19.41 | qfq | 1,143,161 | 22,485,577 | 0.20% |
| 2026-03-04 | 19.97 | 19.97 | 19.56 | 19.65 | 19.37 | qfq | 1,901,599 | 37,539,118 | -1.70% |
| 2026-03-03 | 20.17 | 20.26 | 19.99 | 19.99 | 19.70 | qfq | 1,421,533 | 28,563,276 | -0.84% |
| 2026-03-02 | 20.46 | 20.47 | 20.11 | 20.16 | 19.87 | qfq | 2,748,399 | 55,651,881 | -2.18% |
| 2026-02-27 | 20.68 | 20.68 | 20.50 | 20.61 | 20.31 | qfq | 1,627,596 | 33,470,069 | -0.34% |
| 2026-02-26 | 20.77 | 20.77 | 20.60 | 20.68 | 20.38 | qfq | 1,056,199 | 21,822,158 | -0.48% |
| 2026-02-25 | 20.70 | 20.90 | 20.68 | 20.78 | 20.48 | qfq | 964,396 | 20,060,038 | 0.48% |
| 2026-02-24 | 20.87 | 20.87 | 20.62 | 20.68 | 20.38 | qfq | 719,000 | 14,873,300 | 0.29% |
| 2026-02-13 | 20.74 | 20.87 | 20.62 | 20.62 | 20.32 | qfq | 874,479 | 18,154,678 | -0.63% |
| 2026-02-12 | 20.97 | 21.21 | 20.75 | 20.75 | 20.45 | qfq | 1,415,496 | 29,564,445 | -0.72% |
| 2026-02-11 | 21.06 | 21.08 | 20.89 | 20.90 | 20.60 | qfq | 515,566 | 10,794,411 | -0.19% |
| 2026-02-10 | 20.90 | 20.98 | 20.79 | 20.94 | 20.64 | qfq | 1,143,116 | 23,873,424 | -0.19% |
| 2026-02-09 | 20.90 | 20.99 | 20.85 | 20.98 | 20.68 | qfq | 1,257,998 | 26,328,361 | 0.33% |
| 2026-02-06 | 20.96 | 20.97 | 20.71 | 20.91 | 20.61 | qfq | 1,558,958 | 32,505,556 | -0.43% |
| 2026-02-05 | 20.80 | 21.05 | 20.66 | 21.00 | 20.70 | qfq | 2,415,554 | 50,540,988 | 0.96% |
| 2026-02-04 | 20.70 | 20.87 | 20.57 | 20.80 | 20.50 | qfq | 1,843,598 | 38,254,065 | 0.48% |
| 2026-02-03 | 20.72 | 20.89 | 20.51 | 20.70 | 20.40 | qfq | 2,163,513 | 44,638,508 | -0.10% |
| 2026-02-02 | 20.90 | 21.30 | 20.67 | 20.72 | 20.42 | qfq | 2,979,982 | 62,478,393 | -1.19% |
| 2026-01-30 | 21.35 | 21.35 | 20.97 | 20.97 | 20.67 | qfq | 5,457,710 | 115,142,845 | -4.25% |
| 2026-01-29 | 21.04 | 21.98 | 20.94 | 21.90 | 21.58 | qfq | 6,691,371 | 144,454,294 | 3.94% |
| 2026-01-28 | 21.08 | 21.20 | 21.02 | 21.07 | 20.77 | qfq | 1,490,164 | 31,439,098 | -0.05% |
| 2026-01-27 | 21.23 | 21.24 | 20.90 | 21.08 | 20.78 | qfq | 1,063,202 | 22,363,350 | -0.80% |
| 2026-01-26 | 21.15 | 21.27 | 21.01 | 21.25 | 20.94 | qfq | 1,775,120 | 37,527,026 | 0.47% |
| 2026-01-23 | 21.07 | 21.35 | 21.02 | 21.15 | 20.84 | qfq | 1,812,134 | 38,415,102 | 0.19% |
| 2026-01-22 | 21.05 | 21.16 | 20.97 | 21.11 | 20.80 | qfq | 1,061,286 | 22,371,512 | 0.24% |
| 2026-01-21 | 21.22 | 21.41 | 20.95 | 21.06 | 20.76 | qfq | 2,595,494 | 54,757,552 | -1.68% |
| 2026-01-20 | 21.18 | 21.93 | 21.05 | 21.42 | 21.11 | qfq | 3,802,503 | 81,708,616 | 1.18% |
| 2026-01-19 | 20.72 | 21.32 | 20.65 | 21.17 | 20.86 | qfq | 2,326,629 | 49,018,422 | 2.42% |
| 2026-01-16 | 20.84 | 20.90 | 20.67 | 20.67 | 20.37 | qfq | 921,103 | 19,125,789 | -0.82% |
| 2026-01-15 | 20.75 | 20.84 | 20.68 | 20.84 | 20.54 | qfq | 834,000 | 17,328,825 | 0.43% |
| 2026-01-14 | 20.84 | 20.92 | 20.67 | 20.75 | 20.45 | qfq | 1,336,802 | 27,845,015 | -0.24% |
| 2026-01-13 | 20.92 | 20.95 | 20.79 | 20.80 | 20.50 | qfq | 1,300,378 | 27,151,220 | -0.53% |
| 2026-01-12 | 20.89 | 20.92 | 20.81 | 20.91 | 20.61 | qfq | 1,300,850 | 27,141,963 | 0.24% |
| 2026-01-09 | 20.82 | 20.90 | 20.74 | 20.86 | 20.56 | qfq | 1,060,861 | 22,097,518 | 0.38% |
| 2026-01-08 | 20.79 | 20.87 | 20.68 | 20.78 | 20.48 | qfq | 958,314 | 19,901,022 | 0.34% |
| 2026-01-07 | 20.81 | 20.89 | 20.71 | 20.71 | 20.41 | qfq | 907,704 | 18,863,347 | -0.72% |
| 2026-01-06 | 20.63 | 20.90 | 20.58 | 20.86 | 20.56 | qfq | 1,559,397 | 32,352,306 | 1.07% |
| 2026-01-05 | 20.58 | 20.66 | 20.50 | 20.64 | 20.34 | qfq | 1,126,393 | 23,224,572 | 0.29% |
| 2025-12-31 | 20.51 | 20.62 | 20.39 | 20.58 | 20.28 | qfq | 862,163 | 17,680,832 | 0.59% |
| 2025-12-30 | 20.60 | 20.60 | 20.36 | 20.46 | 20.16 | qfq | 706,888 | 14,457,460 | -0.29% |
| 2025-12-29 | 20.65 | 20.71 | 20.51 | 20.52 | 20.22 | qfq | 1,012,290 | 20,818,492 | -0.87% |
| 2025-12-26 | 20.85 | 20.85 | 20.61 | 20.70 | 20.40 | qfq | 788,103 | 16,332,244 | -0.34% |
| 2025-12-25 | 20.71 | 20.88 | 20.68 | 20.77 | 20.47 | qfq | 627,106 | 13,022,818 | 0.39% |
| 2025-12-24 | 20.74 | 20.74 | 20.58 | 20.69 | 20.39 | qfq | 555,253 | 11,473,384 | 0.15% |
| 2025-12-23 | 20.80 | 20.81 | 20.66 | 20.66 | 20.36 | qfq | 562,501 | 11,659,285 | -0.63% |
| 2025-12-22 | 20.77 | 20.79 | 20.70 | 20.79 | 20.49 | qfq | 733,202 | 15,225,924 | 0.10% |
| 2025-12-19 | 20.66 | 20.77 | 20.57 | 20.77 | 20.47 | qfq | 908,621 | 18,832,103 | 0.53% |
| 2025-12-18 | 20.58 | 20.67 | 20.50 | 20.66 | 20.36 | qfq | 845,800 | 17,439,764 | 0.44% |
| 2025-12-17 | 20.43 | 20.62 | 20.30 | 20.57 | 20.27 | qfq | 926,412 | 18,957,405 | 0.29% |
| 2025-12-16 | 20.58 | 20.66 | 20.41 | 20.51 | 20.21 | qfq | 777,800 | 15,946,842 | -0.44% |
| 2025-12-15 | 20.54 | 20.71 | 20.53 | 20.60 | 20.30 | qfq | 701,300 | 14,458,002 | 0.15% |
| 2025-12-12 | 20.61 | 20.71 | 20.53 | 20.57 | 20.27 | qfq | 760,801 | 15,671,658 | -0.15% |
| 2025-12-11 | 20.80 | 20.83 | 20.59 | 20.60 | 20.30 | qfq | 795,800 | 16,460,682 | -1.15% |
| 2025-12-10 | 20.70 | 20.88 | 20.55 | 20.84 | 20.54 | qfq | 1,078,700 | 22,361,535 | 1.07% |
| 2025-12-09 | 20.84 | 20.85 | 20.57 | 20.62 | 20.32 | qfq | 911,314 | 18,859,086 | -0.96% |
| 2025-12-08 | 21.06 | 21.06 | 20.80 | 20.82 | 20.52 | qfq | 1,237,200 | 25,815,164 | -0.57% |
| 2025-12-05 | 20.90 | 20.99 | 20.79 | 20.94 | 20.64 | qfq | 892,345 | 18,643,067 | 0.34% |
| 2025-12-04 | 21.23 | 21.24 | 20.84 | 20.87 | 20.57 | qfq | 1,392,200 | 29,185,007 | -1.60% |
| 2025-12-03 | 21.10 | 21.22 | 21.03 | 21.21 | 20.90 | qfq | 996,895 | 21,066,343 | 0.57% |
| 2025-12-02 | 21.11 | 21.16 | 21.04 | 21.09 | 20.78 | qfq | 627,695 | 13,234,473 | -0.19% |
| 2025-12-01 | 21.14 | 21.17 | 21.02 | 21.13 | 20.82 | qfq | 718,500 | 15,171,011 | 0.38% |
| 2025-11-28 | 21.11 | 21.14 | 20.97 | 21.05 | 20.75 | qfq | 672,200 | 14,129,373 | -0.43% |
| 2025-11-27 | 21.05 | 21.19 | 20.92 | 21.14 | 20.83 | qfq | 983,751 | 20,743,838 | 0.91% |
| 2025-11-26 | 21.12 | 21.15 | 20.94 | 20.95 | 20.65 | qfq | 1,095,101 | 23,033,213 | -0.48% |
| 2025-11-25 | 21.12 | 21.22 | 21.02 | 21.05 | 20.75 | qfq | 1,238,400 | 26,105,108 | 0.00% |
| 2025-11-24 | 21.30 | 21.38 | 21.01 | 21.05 | 20.75 | qfq | 1,955,812 | 41,471,784 | -0.33% |
| 2025-11-21 | 21.60 | 21.75 | 21.11 | 21.12 | 20.81 | qfq | 2,333,820 | 49,749,047 | -2.31% |
| 2025-11-20 | 21.88 | 21.88 | 21.62 | 21.62 | 21.31 | qfq | 1,422,694 | 30,871,762 | -0.64% |
| 2025-11-19 | 21.73 | 22.13 | 21.70 | 21.76 | 21.45 | qfq | 1,915,240 | 41,831,199 | 0.28% |
| 2025-11-18 | 21.83 | 21.93 | 21.66 | 21.70 | 21.39 | qfq | 1,194,334 | 26,012,270 | -0.64% |
| 2025-11-17 | 21.97 | 22.01 | 21.72 | 21.84 | 21.52 | qfq | 1,230,000 | 26,851,306 | -0.59% |
| 2025-11-14 | 21.98 | 22.21 | 21.88 | 21.97 | 21.65 | qfq | 1,599,651 | 35,267,864 | -0.23% |
| 2025-11-13 | 21.88 | 22.02 | 21.71 | 22.02 | 21.70 | qfq | 1,610,627 | 35,238,503 | 0.78% |
| 2025-11-12 | 21.91 | 22.00 | 21.79 | 21.85 | 21.53 | qfq | 1,383,300 | 30,269,444 | -0.27% |
| 2025-11-11 | 21.79 | 21.93 | 21.74 | 21.91 | 21.59 | qfq | 1,797,769 | 39,264,017 | 0.32% |
| 2025-11-10 | 21.49 | 21.85 | 21.46 | 21.84 | 21.52 | qfq | 2,330,000 | 50,578,029 | 1.49% |
| 2025-11-07 | 21.48 | 21.55 | 21.43 | 21.52 | 21.21 | qfq | 1,176,614 | 25,295,154 | 0.00% |
| 2025-11-06 | 21.80 | 21.80 | 21.45 | 21.52 | 21.21 | qfq | 1,536,131 | 33,112,985 | 0.00% |
| 2025-11-05 | 21.39 | 21.54 | 21.35 | 21.52 | 21.21 | qfq | 1,057,760 | 22,703,041 | 0.33% |
| 2025-11-04 | 21.54 | 21.63 | 21.38 | 21.45 | 21.14 | qfq | 1,299,530 | 27,960,784 | -0.42% |
| 2025-11-03 | 21.51 | 21.56 | 21.39 | 21.54 | 21.23 | qfq | 1,214,244 | 26,107,228 | 0.19% |
| 2025-10-31 | 21.40 | 21.51 | 21.34 | 21.50 | 21.19 | qfq | 1,361,491 | 29,206,226 | 0.42% |
| 2025-10-30 | 21.41 | 21.58 | 21.40 | 21.41 | 21.10 | qfq | 1,276,000 | 27,399,356 | -0.28% |
| 2025-10-29 | 21.45 | 21.53 | 21.37 | 21.47 | 21.16 | qfq | 1,148,761 | 24,633,438 | 0.09% |
| 2025-10-28 | 21.50 | 21.65 | 21.44 | 21.45 | 21.14 | qfq | 1,257,927 | 27,031,347 | -0.37% |
| 2025-10-27 | 21.77 | 21.78 | 21.40 | 21.53 | 21.22 | qfq | 3,354,940 | 72,090,584 | -1.51% |
| 2025-10-24 | 21.88 | 22.00 | 21.80 | 21.86 | 21.54 | qfq | 954,500 | 20,888,812 | -0.09% |
| 2025-10-23 | 21.75 | 21.90 | 21.70 | 21.88 | 21.56 | qfq | 1,280,038 | 27,917,923 | 0.69% |
| 2025-10-22 | 21.72 | 21.85 | 21.69 | 21.73 | 21.42 | qfq | 1,106,535 | 24,098,514 | 0.00% |
| 2025-10-21 | 21.68 | 21.76 | 21.63 | 21.73 | 21.42 | qfq | 1,057,073 | 22,942,435 | 0.23% |
| 2025-10-20 | 21.71 | 21.73 | 21.46 | 21.68 | 21.37 | qfq | 1,189,289 | 25,656,955 | 0.37% |
| 2025-10-17 | 21.86 | 21.96 | 21.60 | 21.60 | 21.29 | qfq | 1,217,490 | 26,477,144 | -1.28% |
| 2025-10-16 | 21.94 | 21.97 | 21.82 | 21.88 | 21.56 | qfq | 1,140,115 | 24,976,865 | -0.14% |
| 2025-10-15 | 21.74 | 21.97 | 21.74 | 21.91 | 21.59 | qfq | 1,461,589 | 31,980,756 | 0.32% |
| 2025-10-14 | 21.76 | 21.94 | 21.61 | 21.84 | 21.52 | qfq | 1,657,362 | 36,140,576 | 0.83% |
| 2025-10-13 | 21.60 | 21.76 | 21.50 | 21.66 | 21.35 | qfq | 1,070,715 | 23,152,454 | -0.91% |
| 2025-10-10 | 21.70 | 21.95 | 21.61 | 21.86 | 21.54 | qfq | 1,281,099 | 27,938,766 | 0.74% |
| 2025-10-09 | 21.74 | 21.83 | 21.47 | 21.70 | 21.39 | qfq | 1,333,432 | 28,838,398 | 0.14% |
| 2025-09-30 | 21.80 | 21.82 | 21.60 | 21.67 | 21.36 | qfq | 934,850 | 20,265,495 | -0.60% |
| 2025-09-29 | 21.49 | 21.85 | 21.26 | 21.80 | 21.48 | qfq | 1,781,230 | 38,579,313 | 1.44% |
| 2025-09-26 | 21.50 | 21.59 | 21.22 | 21.49 | 21.18 | qfq | 1,086,312 | 23,285,342 | 0.51% |
| 2025-09-25 | 21.55 | 21.58 | 21.32 | 21.38 | 21.07 | qfq | 1,085,132 | 23,250,247 | -0.83% |
| 2025-09-24 | 21.45 | 21.64 | 21.31 | 21.56 | 21.25 | qfq | 1,390,900 | 29,902,442 | 0.42% |
| 2025-09-23 | 21.79 | 21.81 | 21.20 | 21.47 | 21.16 | qfq | 2,184,800 | 46,781,785 | -1.51% |
| 2025-09-22 | 22.20 | 22.21 | 21.72 | 21.80 | 21.48 | qfq | 2,088,660 | 45,606,640 | -2.11% |
| 2025-09-19 | 21.75 | 22.27 | 21.68 | 22.27 | 21.95 | qfq | 2,914,490 | 63,964,368 | 2.30% |
| 2025-09-18 | 22.00 | 22.03 | 21.60 | 21.77 | 21.46 | qfq | 2,211,600 | 48,310,454 | -1.09% |
| 2025-09-17 | 22.10 | 22.20 | 21.97 | 22.01 | 21.69 | qfq | 1,650,401 | 36,411,932 | -0.36% |
| 2025-09-16 | 22.21 | 22.28 | 21.96 | 22.09 | 21.77 | qfq | 1,551,060 | 34,222,500 | -0.50% |
| 2025-09-15 | 22.38 | 22.47 | 22.14 | 22.20 | 21.88 | qfq | 1,436,279 | 31,937,713 | -0.80% |
| 2025-09-12 | 22.61 | 22.62 | 22.36 | 22.38 | 22.06 | qfq | 1,924,556 | 43,249,193 | -1.02% |
| 2025-09-11 | 22.20 | 22.67 | 22.20 | 22.61 | 22.28 | qfq | 2,589,890 | 58,228,936 | 1.16% |
| 2025-09-10 | 22.47 | 22.48 | 22.25 | 22.35 | 22.03 | qfq | 1,235,362 | 27,611,478 | -0.67% |
| 2025-09-09 | 22.38 | 22.51 | 22.19 | 22.50 | 22.17 | qfq | 1,667,604 | 37,292,650 | 0.36% |
| 2025-09-08 | 22.15 | 22.47 | 22.06 | 22.42 | 22.10 | qfq | 1,982,501 | 44,347,636 | 1.26% |
| 2025-09-05 | 21.98 | 22.16 | 21.86 | 22.14 | 21.82 | qfq | 1,588,504 | 35,007,772 | 0.64% |
| 2025-09-04 | 21.73 | 22.09 | 21.65 | 22.00 | 21.68 | qfq | 2,139,930 | 46,929,419 | 1.48% |
| 2025-09-03 | 22.07 | 22.25 | 21.67 | 21.68 | 21.37 | qfq | 2,090,474 | 45,856,204 | -1.41% |
| 2025-09-02 | 22.18 | 22.38 | 21.86 | 21.99 | 21.67 | qfq | 2,650,991 | 58,550,888 | -1.35% |
| 2025-09-01 | 22.30 | 22.49 | 22.11 | 22.29 | 21.97 | qfq | 2,511,618 | 55,987,516 | 0.00% |
| 2025-08-29 | 22.07 | 22.51 | 22.04 | 22.29 | 21.97 | qfq | 2,967,251 | 66,233,617 | 1.09% |
| 2025-08-28 | 22.25 | 22.35 | 21.60 | 22.05 | 21.73 | qfq | 5,024,170 | 110,512,642 | -1.83% |
| 2025-08-27 | 22.70 | 22.81 | 22.42 | 22.46 | 22.14 | qfq | 3,116,783 | 70,535,750 | -1.14% |
| 2025-08-26 | 22.73 | 22.93 | 22.60 | 22.72 | 22.39 | qfq | 3,779,200 | 86,021,628 | -0.04% |
| 2025-08-25 | 22.36 | 22.84 | 22.30 | 22.73 | 22.40 | qfq | 3,701,136 | 83,656,470 | 1.70% |
| 2025-08-22 | 22.38 | 22.45 | 22.19 | 22.35 | 22.03 | qfq | 2,593,805 | 57,866,586 | -0.36% |
| 2025-08-21 | 22.14 | 22.63 | 22.03 | 22.43 | 22.11 | qfq | 4,603,522 | 102,965,496 | 1.13% |
| 2025-08-20 | 22.00 | 22.25 | 21.79 | 22.18 | 21.86 | qfq | 4,816,725 | 106,596,000 | 1.84% |
| 2025-08-19 | 21.62 | 21.84 | 21.55 | 21.78 | 21.46 | qfq | 2,306,099 | 50,151,655 | 0.74% |
| 2025-08-18 | 21.42 | 21.73 | 21.42 | 21.62 | 21.31 | qfq | 2,427,527 | 52,439,265 | 0.93% |
| 2025-08-15 | 21.44 | 21.46 | 21.33 | 21.42 | 21.11 | qfq | 1,753,316 | 37,500,748 | 0.19% |
| 2025-08-14 | 21.62 | 21.72 | 21.36 | 21.38 | 21.07 | qfq | 2,510,768 | 54,050,039 | -1.16% |
| 2025-08-13 | 21.71 | 21.79 | 21.54 | 21.63 | 21.32 | qfq | 1,526,500 | 33,011,058 | -0.37% |
| 2025-08-12 | 21.79 | 21.85 | 21.68 | 21.71 | 21.40 | qfq | 1,360,826 | 29,618,656 | -0.14% |
| 2025-08-11 | 21.58 | 21.80 | 21.52 | 21.74 | 21.43 | qfq | 1,458,963 | 31,641,716 | 0.98% |
| 2025-08-08 | 21.68 | 21.68 | 21.49 | 21.53 | 21.22 | qfq | 1,411,551 | 30,410,771 | -0.55% |
| 2025-08-07 | 21.70 | 21.72 | 21.59 | 21.65 | 21.34 | qfq | 1,240,460 | 26,843,312 | -0.14% |
| 2025-08-06 | 21.78 | 21.78 | 21.56 | 21.68 | 21.37 | qfq | 1,145,299 | 24,781,227 | -0.41% |
| 2025-08-05 | 21.61 | 21.80 | 21.54 | 21.77 | 21.46 | qfq | 1,449,500 | 31,475,935 | 0.88% |
| 2025-08-04 | 21.51 | 21.62 | 21.37 | 21.58 | 21.27 | qfq | 1,149,102 | 24,746,267 | 0.14% |
| 2025-08-01 | 21.46 | 21.58 | 21.45 | 21.55 | 21.24 | qfq | 1,139,059 | 24,500,830 | 0.47% |
| 2025-07-31 | 21.98 | 21.98 | 21.36 | 21.45 | 21.14 | qfq | 2,896,200 | 62,562,918 | -2.41% |
| 2025-07-30 | 21.92 | 22.10 | 21.81 | 21.98 | 21.66 | qfq | 1,833,350 | 40,343,846 | 0.27% |
| 2025-07-29 | 21.97 | 21.98 | 21.73 | 21.92 | 21.60 | qfq | 1,466,999 | 32,013,119 | -0.14% |
| 2025-07-28 | 22.15 | 22.15 | 21.89 | 21.95 | 21.63 | qfq | 1,400,800 | 30,769,130 | -0.41% |
| 2025-07-25 | 22.19 | 22.26 | 21.97 | 22.04 | 21.72 | qfq | 1,727,950 | 38,223,240 | -0.41% |
| 2025-07-24 | 21.89 | 22.14 | 21.87 | 22.13 | 21.81 | qfq | 1,925,372 | 42,376,353 | 1.05% |
| 2025-07-23 | 22.07 | 22.16 | 21.86 | 21.90 | 21.58 | qfq | 2,330,024 | 51,314,454 | -0.64% |
| 2025-07-22 | 21.80 | 22.05 | 21.73 | 22.04 | 21.72 | qfq | 2,353,151 | 51,523,086 | 1.01% |
| 2025-07-21 | 21.70 | 21.85 | 21.62 | 21.82 | 21.50 | qfq | 1,821,300 | 39,593,914 | 0.74% |
| 2025-07-18 | 21.61 | 21.71 | 21.57 | 21.66 | 21.35 | qfq | 1,417,126 | 30,643,267 | 0.14% |
| 2025-07-17 | 21.69 | 21.85 | 21.58 | 21.63 | 21.32 | qfq | 1,497,600 | 32,490,605 | -0.28% |
| 2025-07-16 | 21.45 | 21.70 | 21.43 | 21.69 | 21.38 | qfq | 1,617,700 | 34,932,781 | 1.07% |
| 2025-07-15 | 21.68 | 21.72 | 21.35 | 21.46 | 21.15 | qfq | 1,660,744 | 35,680,446 | -1.01% |
| 2025-07-14 | 21.59 | 21.70 | 21.55 | 21.68 | 21.37 | qfq | 1,232,481 | 26,671,287 | 0.37% |
| 2025-07-11 | 21.56 | 21.75 | 21.56 | 21.60 | 21.29 | qfq | 1,699,440 | 36,799,405 | 0.00% |
| 2025-07-10 | 21.56 | 21.62 | 21.44 | 21.60 | 21.29 | qfq | 1,308,769 | 28,192,982 | 0.37% |
| 2025-07-09 | 21.49 | 21.67 | 21.45 | 21.52 | 21.21 | qfq | 1,888,478 | 40,744,115 | 0.14% |
| 2025-07-08 | 21.39 | 21.50 | 21.33 | 21.49 | 21.18 | qfq | 2,044,142 | 43,790,838 | 0.42% |
| 2025-07-07 | 21.90 | 21.90 | 21.27 | 21.40 | 21.09 | qfq | 3,874,643 | 83,251,165 | -1.38% |
| 2025-07-04 | 21.33 | 22.08 | 21.28 | 21.70 | 21.39 | qfq | 4,352,900 | 94,347,374 | 1.69% |
| 2025-07-03 | 21.27 | 21.39 | 21.25 | 21.34 | 21.03 | qfq | 1,317,887 | 28,116,367 | 0.38% |
| 2025-07-02 | 21.20 | 21.28 | 21.11 | 21.26 | 20.95 | qfq | 1,521,493 | 32,282,069 | 0.05% |
| 2025-07-01 | 21.24 | 21.30 | 21.05 | 21.25 | 20.94 | qfq | 1,458,630 | 30,856,808 | 0.09% |
| 2025-06-30 | 21.16 | 21.23 | 21.05 | 21.23 | 20.92 | qfq | 1,443,675 | 30,536,792 | 0.43% |
| 2025-06-27 | 21.13 | 21.21 | 21.07 | 21.14 | 20.83 | qfq | 1,236,234 | 26,142,773 | 0.19% |
| 2025-06-26 | 21.13 | 21.25 | 21.04 | 21.10 | 20.79 | qfq | 1,605,318 | 33,948,635 | -0.28% |
| 2025-06-25 | 21.16 | 21.19 | 21.00 | 21.16 | 20.85 | qfq | 1,662,860 | 35,068,696 | 0.28% |
| 2025-06-24 | 20.99 | 21.13 | 20.94 | 21.10 | 20.79 | qfq | 1,605,671 | 33,822,063 | 0.76% |
| 2025-06-23 | 20.80 | 21.02 | 20.53 | 20.94 | 20.64 | qfq | 1,670,700 | 34,712,175 | 0.24% |
| 2025-06-20 | 20.80 | 21.13 | 20.79 | 20.89 | 20.59 | qfq | 1,905,600 | 39,933,275 | -1.00% |
| 2025-06-19 | 21.28 | 21.33 | 21.05 | 21.10 | 20.40 | qfq | 1,577,979 | 33,446,950 | -1.08% |
| 2025-06-18 | 21.60 | 21.69 | 21.26 | 21.33 | 20.62 | qfq | 2,218,763 | 47,528,300 | -0.65% |
| 2025-06-17 | 21.30 | 21.62 | 21.22 | 21.47 | 20.76 | qfq | 2,355,088 | 50,539,646 | 0.56% |
| 2025-06-16 | 21.22 | 21.49 | 21.12 | 21.35 | 20.64 | qfq | 2,877,279 | 61,352,704 | 0.09% |
| 2025-06-13 | 22.09 | 22.17 | 21.31 | 21.33 | 20.62 | qfq | 6,535,618 | 141,349,995 | -3.53% |
| 2025-06-12 | 22.58 | 22.62 | 22.07 | 22.11 | 21.38 | qfq | 4,750,697 | 105,694,402 | -2.34% |
| 2025-06-11 | 22.65 | 22.77 | 22.61 | 22.64 | 21.89 | qfq | 2,049,655 | 46,468,158 | -0.57% |
| 2025-06-10 | 23.30 | 23.30 | 22.40 | 22.77 | 22.02 | qfq | 3,691,360 | 84,133,084 | -1.94% |
| 2025-06-09 | 23.15 | 23.25 | 23.05 | 23.22 | 22.45 | qfq | 2,002,881 | 46,398,658 | 0.30% |
| 2025-06-06 | 23.37 | 23.45 | 23.14 | 23.15 | 22.38 | qfq | 1,947,829 | 45,269,977 | -0.73% |
| 2025-06-05 | 23.68 | 23.78 | 23.22 | 23.32 | 22.55 | qfq | 2,432,300 | 57,001,053 | -1.69% |
| 2025-06-04 | 23.68 | 23.75 | 23.35 | 23.72 | 22.93 | qfq | 2,359,418 | 55,530,457 | 0.08% |
| 2025-06-03 | 23.61 | 23.85 | 23.55 | 23.70 | 22.91 | qfq | 3,065,999 | 72,586,169 | 0.21% |
| 2025-05-30 | 23.50 | 23.98 | 23.50 | 23.65 | 22.87 | qfq | 3,017,637 | 71,597,701 | -0.25% |
| 2025-05-29 | 24.01 | 24.14 | 23.45 | 23.71 | 22.92 | qfq | 4,019,941 | 95,249,233 | -1.50% |
| 2025-05-28 | 23.64 | 24.77 | 23.52 | 24.07 | 23.27 | qfq | 6,933,226 | 167,481,963 | 1.73% |
| 2025-05-27 | 22.79 | 24.39 | 22.71 | 23.66 | 22.88 | qfq | 6,542,413 | 154,238,972 | 4.37% |
| 2025-05-26 | 22.57 | 23.00 | 22.51 | 22.67 | 21.92 | qfq | 1,796,383 | 40,934,913 | 0.44% |
| 2025-05-23 | 22.85 | 22.91 | 22.57 | 22.57 | 21.82 | qfq | 1,541,385 | 35,030,059 | -1.01% |
| 2025-05-22 | 22.84 | 23.01 | 22.60 | 22.80 | 22.04 | qfq | 1,367,658 | 31,170,595 | -0.57% |
| 2025-05-21 | 22.87 | 23.04 | 22.83 | 22.93 | 22.17 | qfq | 1,456,705 | 33,447,342 | 0.44% |
| 2025-05-20 | 22.64 | 22.94 | 22.55 | 22.83 | 22.07 | qfq | 1,466,693 | 33,464,145 | 0.84% |
| 2025-05-19 | 22.37 | 22.64 | 22.25 | 22.64 | 21.89 | qfq | 1,269,800 | 28,579,095 | 0.76% |
| 2025-05-16 | 22.52 | 22.70 | 22.29 | 22.47 | 21.73 | qfq | 1,701,448 | 38,124,617 | -0.49% |
| 2025-05-15 | 22.67 | 22.78 | 22.52 | 22.58 | 21.83 | qfq | 1,048,295 | 23,716,985 | -0.66% |
| 2025-05-14 | 22.67 | 22.87 | 22.47 | 22.73 | 21.98 | qfq | 1,373,399 | 31,110,802 | 0.22% |
| 2025-05-13 | 22.95 | 22.95 | 22.63 | 22.68 | 21.93 | qfq | 1,208,631 | 27,454,195 | -0.57% |
| 2025-05-12 | 23.08 | 23.09 | 22.66 | 22.81 | 22.05 | qfq | 1,962,100 | 44,660,056 | -0.74% |
| 2025-05-09 | 22.70 | 23.00 | 22.61 | 22.98 | 22.22 | qfq | 2,167,699 | 49,578,535 | 1.32% |
| 2025-05-08 | 22.60 | 22.75 | 22.47 | 22.68 | 21.93 | qfq | 1,357,201 | 30,737,013 | 0.44% |
| 2025-05-07 | 22.67 | 22.77 | 22.49 | 22.58 | 21.83 | qfq | 1,837,600 | 41,592,630 | 0.58% |
| 2025-05-06 | 22.71 | 22.71 | 22.22 | 22.45 | 21.71 | qfq | 2,237,400 | 50,029,661 | -0.66% |
| 2025-04-30 | 22.65 | 22.92 | 22.57 | 22.60 | 21.85 | qfq | 1,597,956 | 36,359,683 | -0.18% |
| 2025-04-29 | 22.72 | 22.72 | 22.47 | 22.64 | 21.89 | qfq | 1,102,500 | 24,898,398 | 0.00% |
| 2025-04-28 | 22.60 | 22.73 | 22.36 | 22.64 | 21.89 | qfq | 1,893,602 | 42,747,249 | -0.40% |
| 2025-04-25 | 22.10 | 23.05 | 21.97 | 22.73 | 21.98 | qfq | 4,147,664 | 94,366,421 | 4.08% |
| 2025-04-24 | 21.85 | 21.95 | 21.69 | 21.84 | 21.12 | qfq | 1,141,200 | 24,886,720 | 0.05% |
| 2025-04-23 | 22.30 | 22.32 | 21.80 | 21.83 | 21.11 | qfq | 1,624,700 | 35,626,421 | -1.80% |
| 2025-04-22 | 22.25 | 22.43 | 22.14 | 22.23 | 21.49 | qfq | 1,221,399 | 27,188,300 | -0.09% |
| 2025-04-21 | 22.20 | 22.32 | 22.00 | 22.25 | 21.51 | qfq | 1,363,800 | 30,259,969 | 0.23% |
| 2025-04-18 | 22.73 | 22.73 | 22.10 | 22.20 | 21.46 | qfq | 2,628,472 | 58,762,040 | -2.80% |
| 2025-04-17 | 22.29 | 22.92 | 22.15 | 22.84 | 22.08 | qfq | 3,378,138 | 76,590,088 | 2.42% |
| 2025-04-16 | 21.98 | 22.31 | 21.87 | 22.30 | 21.56 | qfq | 2,393,210 | 53,051,271 | 1.18% |
| 2025-04-15 | 21.83 | 22.19 | 21.59 | 22.04 | 21.31 | qfq | 2,017,886 | 44,184,455 | 0.92% |
| 2025-04-14 | 21.95 | 21.98 | 21.72 | 21.84 | 21.12 | qfq | 1,448,003 | 31,648,361 | 0.00% |
| 2025-04-11 | 22.05 | 22.20 | 21.80 | 21.84 | 21.12 | qfq | 1,337,401 | 29,357,932 | -1.31% |
| 2025-04-10 | 21.84 | 22.27 | 21.57 | 22.13 | 21.40 | qfq | 2,311,600 | 50,868,388 | 1.33% |
| 2025-04-09 | 21.60 | 21.97 | 21.02 | 21.84 | 21.12 | qfq | 2,387,800 | 51,466,600 | 0.65% |
| 2025-04-08 | 20.34 | 21.73 | 20.30 | 21.70 | 20.98 | qfq | 3,774,209 | 80,701,335 | 6.69% |
| 2025-04-07 | 21.93 | 21.93 | 20.09 | 20.34 | 19.67 | qfq | 3,306,978 | 69,482,511 | -8.83% |
| 2025-04-03 | 21.95 | 22.33 | 21.88 | 22.31 | 21.57 | qfq | 1,830,698 | 40,663,962 | 1.18% |
| 2025-04-02 | 21.95 | 22.11 | 21.85 | 22.05 | 21.32 | qfq | 1,273,200 | 28,060,905 | 0.73% |
| 2025-04-01 | 21.64 | 21.94 | 21.58 | 21.89 | 21.16 | qfq | 1,089,827 | 23,794,275 | 1.62% |
| 2025-03-31 | 21.74 | 21.87 | 21.44 | 21.54 | 20.83 | qfq | 1,245,279 | 26,949,791 | -0.74% |
| 2025-03-28 | 21.90 | 22.05 | 21.64 | 21.70 | 20.98 | qfq | 1,064,800 | 23,238,373 | -1.18% |
| 2025-03-27 | 21.90 | 22.02 | 21.75 | 21.96 | 21.23 | qfq | 944,130 | 20,685,323 | 0.46% |
| 2025-03-26 | 21.85 | 21.97 | 21.73 | 21.86 | 21.14 | qfq | 945,495 | 20,652,231 | -0.05% |
| 2025-03-25 | 21.70 | 21.88 | 21.57 | 21.87 | 21.14 | qfq | 1,169,130 | 25,383,859 | 0.78% |
| 2025-03-24 | 21.76 | 21.83 | 21.47 | 21.70 | 20.98 | qfq | 1,283,462 | 27,782,207 | -0.23% |
| 2025-03-21 | 21.82 | 22.05 | 21.67 | 21.75 | 21.03 | qfq | 1,185,200 | 25,870,213 | -0.64% |
| 2025-03-20 | 22.15 | 22.23 | 21.86 | 21.89 | 21.16 | qfq | 1,229,800 | 27,043,174 | -1.08% |
| 2025-03-19 | 22.25 | 22.32 | 22.07 | 22.13 | 21.40 | qfq | 768,000 | 17,014,828 | -0.54% |
| 2025-03-18 | 22.20 | 22.27 | 22.05 | 22.25 | 21.51 | qfq | 1,125,748 | 24,967,518 | 0.23% |
| 2025-03-17 | 22.31 | 22.43 | 22.16 | 22.20 | 21.46 | qfq | 1,713,831 | 38,193,813 | -0.05% |
| 2025-03-14 | 21.68 | 22.24 | 21.68 | 22.21 | 21.47 | qfq | 2,840,389 | 62,620,343 | 2.35% |
| 2025-03-13 | 21.75 | 21.75 | 21.51 | 21.70 | 20.98 | qfq | 1,025,885 | 22,187,192 | 0.05% |
| 2025-03-12 | 21.79 | 21.88 | 21.62 | 21.69 | 20.97 | qfq | 1,028,829 | 22,324,433 | -0.41% |
| 2025-03-11 | 21.52 | 21.79 | 21.31 | 21.78 | 21.06 | qfq | 1,394,101 | 30,097,976 | 0.93% |
| 2025-03-10 | 21.78 | 21.79 | 21.42 | 21.58 | 20.86 | qfq | 1,447,599 | 31,189,677 | -0.87% |
| 2025-03-07 | 21.76 | 21.92 | 21.69 | 21.77 | 21.05 | qfq | 933,899 | 20,347,404 | -0.27% |
| 2025-03-06 | 21.84 | 21.93 | 21.68 | 21.83 | 21.11 | qfq | 984,800 | 21,485,180 | 0.23% |
| 2025-03-05 | 21.93 | 21.95 | 21.62 | 21.78 | 21.06 | qfq | 939,299 | 20,424,320 | 0.05% |
| 2025-03-04 | 21.81 | 21.88 | 21.63 | 21.77 | 21.05 | qfq | 784,000 | 17,056,411 | -0.37% |
| 2025-03-03 | 22.12 | 22.29 | 21.78 | 21.85 | 21.13 | qfq | 1,649,869 | 36,367,763 | -0.59% |
| 2025-02-28 | 21.98 | 22.19 | 21.86 | 21.98 | 21.25 | qfq | 1,579,913 | 34,813,809 | -0.05% |
| 2025-02-27 | 21.74 | 22.07 | 21.62 | 21.99 | 21.26 | qfq | 1,891,744 | 41,490,206 | 1.15% |
| 2025-02-26 | 21.48 | 21.74 | 21.48 | 21.74 | 21.02 | qfq | 1,069,484 | 23,126,450 | 1.12% |
| 2025-02-25 | 21.58 | 21.69 | 21.40 | 21.50 | 20.79 | qfq | 1,358,754 | 29,211,659 | -0.92% |
| 2025-02-24 | 21.60 | 21.80 | 21.55 | 21.70 | 20.98 | qfq | 1,346,800 | 29,246,059 | 0.42% |
| 2025-02-21 | 21.59 | 21.71 | 21.39 | 21.61 | 20.89 | qfq | 1,237,800 | 26,675,029 | 0.32% |
| 2025-02-20 | 21.60 | 21.76 | 21.48 | 21.54 | 20.83 | qfq | 1,212,400 | 26,171,437 | -0.32% |
| 2025-02-19 | 21.41 | 21.93 | 21.31 | 21.61 | 20.89 | qfq | 2,390,108 | 51,510,639 | 0.65% |
| 2025-02-18 | 21.60 | 21.70 | 21.37 | 21.47 | 20.76 | qfq | 1,258,813 | 27,129,727 | -0.79% |
| 2025-02-17 | 21.74 | 21.79 | 21.55 | 21.64 | 20.92 | qfq | 1,188,285 | 25,729,073 | -0.37% |
| 2025-02-14 | 21.60 | 21.78 | 21.58 | 21.72 | 21.00 | qfq | 1,023,733 | 22,184,469 | -0.14% |
| 2025-02-13 | 21.66 | 21.85 | 21.57 | 21.75 | 21.03 | qfq | 1,618,414 | 35,206,828 | 0.46% |
| 2025-02-12 | 21.64 | 21.68 | 21.45 | 21.65 | 20.93 | qfq | 931,866 | 20,082,932 | -0.05% |
| 2025-02-11 | 21.85 | 21.89 | 21.54 | 21.66 | 20.94 | qfq | 1,045,314 | 22,610,587 | -0.37% |
| 2025-02-10 | 21.67 | 21.82 | 21.58 | 21.74 | 21.02 | qfq | 1,487,879 | 32,318,960 | 0.56% |
| 2025-02-07 | 21.43 | 21.74 | 21.31 | 21.62 | 20.90 | qfq | 1,537,033 | 33,172,053 | 0.93% |
| 2025-02-06 | 21.37 | 21.49 | 21.25 | 21.42 | 20.71 | qfq | 952,509 | 20,343,633 | 0.23% |
| 2025-02-05 | 21.61 | 21.69 | 21.25 | 21.37 | 20.66 | qfq | 1,182,101 | 25,353,014 | -0.97% |
| 2025-01-27 | 21.57 | 21.89 | 21.52 | 21.58 | 20.86 | qfq | 1,327,895 | 28,820,984 | 0.28% |
| 2025-01-24 | 21.17 | 21.54 | 21.13 | 21.52 | 20.81 | qfq | 1,210,000 | 25,863,057 | 1.22% |
| 2025-01-23 | 21.33 | 21.55 | 21.22 | 21.26 | 20.56 | qfq | 956,200 | 20,428,564 | 0.28% |
| 2025-01-22 | 21.39 | 21.39 | 21.05 | 21.20 | 20.50 | qfq | 972,201 | 20,591,696 | -0.89% |
| 2025-01-21 | 21.60 | 21.71 | 21.20 | 21.39 | 20.68 | qfq | 913,860 | 19,512,808 | -0.65% |
| 2025-01-20 | 21.59 | 21.80 | 21.49 | 21.53 | 20.82 | qfq | 973,614 | 21,033,007 | 0.14% |
| 2025-01-17 | 21.31 | 21.55 | 21.20 | 21.50 | 20.79 | qfq | 1,049,939 | 22,501,526 | 0.99% |
| 2025-01-16 | 21.44 | 21.70 | 21.22 | 21.29 | 20.58 | qfq | 1,537,300 | 32,975,466 | -0.70% |
| 2025-01-15 | 21.40 | 21.49 | 21.28 | 21.44 | 20.73 | qfq | 1,016,088 | 21,726,737 | -0.28% |
| 2025-01-14 | 21.07 | 21.55 | 21.07 | 21.50 | 20.79 | qfq | 1,846,316 | 39,310,486 | 2.04% |
| 2025-01-13 | 21.01 | 21.14 | 20.87 | 21.07 | 20.37 | qfq | 1,005,400 | 21,096,025 | 0.24% |
| 2025-01-10 | 21.37 | 21.47 | 21.02 | 21.02 | 20.32 | qfq | 886,000 | 18,792,938 | -1.55% |
| 2025-01-09 | 21.52 | 21.66 | 21.32 | 21.35 | 20.64 | qfq | 906,288 | 19,419,235 | -1.02% |
| 2025-01-08 | 21.74 | 21.79 | 21.21 | 21.57 | 20.85 | qfq | 1,361,401 | 29,234,505 | -0.74% |
| 2025-01-07 | 22.01 | 22.17 | 21.60 | 21.73 | 21.01 | qfq | 1,217,500 | 26,527,575 | -1.41% |
| 2025-01-06 | 22.01 | 22.38 | 21.72 | 22.04 | 21.31 | qfq | 1,584,521 | 34,903,995 | -0.45% |
| 2025-01-03 | 22.65 | 22.78 | 22.03 | 22.14 | 21.41 | qfq | 1,495,201 | 33,461,210 | -2.04% |
| 2025-01-02 | 23.10 | 23.35 | 22.46 | 22.60 | 21.85 | qfq | 2,114,900 | 48,625,495 | -2.54% |
| 2024-12-31 | 23.26 | 23.55 | 23.11 | 23.19 | 22.42 | qfq | 1,835,600 | 42,738,720 | -0.26% |
| 2024-12-30 | 23.43 | 23.45 | 23.16 | 23.25 | 22.48 | qfq | 1,378,300 | 32,088,781 | -0.81% |
| 2024-12-27 | 23.36 | 23.50 | 23.18 | 23.44 | 22.66 | qfq | 1,432,216 | 33,516,542 | 0.77% |
| 2024-12-26 | 23.34 | 23.47 | 23.25 | 23.26 | 22.49 | qfq | 960,962 | 22,413,526 | -0.39% |
| 2024-12-25 | 23.43 | 23.50 | 23.20 | 23.35 | 22.58 | qfq | 1,255,853 | 29,249,478 | -0.34% |
| 2024-12-24 | 23.29 | 23.47 | 23.24 | 23.43 | 22.65 | qfq | 1,097,600 | 25,658,916 | 0.60% |
| 2024-12-23 | 23.61 | 23.62 | 23.25 | 23.29 | 22.52 | qfq | 1,532,208 | 35,874,353 | -1.36% |
| 2024-12-20 | 23.65 | 23.96 | 23.48 | 23.61 | 22.83 | qfq | 1,347,400 | 31,965,958 | -0.38% |
| 2024-12-19 | 23.50 | 23.70 | 23.21 | 23.70 | 22.91 | qfq | 1,809,500 | 42,441,346 | 0.55% |
| 2024-12-18 | 23.78 | 23.97 | 23.55 | 23.57 | 22.79 | qfq | 1,555,419 | 36,906,748 | -0.72% |
| 2024-12-17 | 23.85 | 24.10 | 23.62 | 23.74 | 22.95 | qfq | 1,795,470 | 42,783,621 | -0.63% |
| 2024-12-16 | 23.78 | 24.04 | 23.70 | 23.89 | 23.10 | qfq | 1,805,478 | 43,115,336 | 0.25% |
| 2024-12-13 | 24.42 | 24.42 | 23.78 | 23.83 | 23.04 | qfq | 2,482,958 | 59,576,624 | -2.46% |
| 2024-12-12 | 23.94 | 24.50 | 23.72 | 24.43 | 23.62 | qfq | 3,308,653 | 80,305,952 | 2.43% |
| 2024-12-11 | 23.46 | 24.06 | 23.45 | 23.85 | 23.06 | qfq | 1,925,700 | 45,966,633 | 1.71% |
| 2024-12-10 | 24.34 | 24.47 | 23.45 | 23.45 | 22.67 | qfq | 2,912,947 | 69,629,158 | 0.09% |
| 2024-12-09 | 23.60 | 23.75 | 23.35 | 23.43 | 22.65 | qfq | 1,288,900 | 30,361,625 | -0.76% |
| 2024-12-06 | 23.36 | 23.68 | 23.23 | 23.61 | 22.83 | qfq | 1,441,100 | 33,884,107 | 1.03% |
| 2024-12-05 | 23.31 | 23.47 | 23.18 | 23.37 | 22.60 | qfq | 1,028,450 | 24,000,958 | -0.26% |
| 2024-12-04 | 23.69 | 23.69 | 23.27 | 23.43 | 22.65 | qfq | 1,449,243 | 34,082,325 | -1.10% |
| 2024-12-03 | 23.79 | 23.85 | 23.48 | 23.69 | 22.90 | qfq | 1,343,173 | 31,780,735 | -0.25% |
| 2024-12-02 | 23.56 | 23.86 | 23.41 | 23.75 | 22.96 | qfq | 1,454,900 | 34,497,575 | 0.64% |
| 2024-11-29 | 23.20 | 23.82 | 23.18 | 23.60 | 22.82 | qfq | 2,162,700 | 50,993,106 | 1.68% |
| 2024-11-28 | 23.23 | 23.30 | 23.10 | 23.21 | 22.44 | qfq | 1,136,400 | 26,364,513 | -0.04% |
| 2024-11-27 | 23.00 | 23.22 | 22.71 | 23.22 | 22.45 | qfq | 2,382,460 | 54,599,713 | 1.13% |
| 2024-11-26 | 23.05 | 23.33 | 22.92 | 22.96 | 22.20 | qfq | 1,197,053 | 27,641,891 | -0.48% |
| 2024-11-25 | 22.93 | 23.15 | 22.77 | 23.07 | 22.31 | qfq | 1,175,228 | 26,964,332 | 0.96% |
| 2024-11-22 | 23.68 | 23.82 | 22.83 | 22.85 | 22.09 | qfq | 2,524,600 | 58,827,193 | -3.67% |
| 2024-11-21 | 23.73 | 23.76 | 23.49 | 23.72 | 22.93 | qfq | 1,271,370 | 30,046,010 | -0.08% |
| 2024-11-20 | 23.80 | 23.81 | 23.55 | 23.74 | 22.95 | qfq | 1,620,000 | 38,316,070 | -0.38% |
| 2024-11-19 | 23.41 | 23.83 | 23.24 | 23.83 | 23.04 | qfq | 2,347,285 | 55,202,292 | 2.01% |
| 2024-11-18 | 23.68 | 23.95 | 23.33 | 23.36 | 22.59 | qfq | 2,783,949 | 65,962,053 | -1.14% |
| 2024-11-15 | 23.85 | 24.10 | 23.50 | 23.63 | 22.85 | qfq | 1,892,161 | 45,168,915 | -1.29% |
| 2024-11-14 | 24.45 | 24.53 | 23.88 | 23.94 | 23.15 | qfq | 1,957,200 | 47,277,486 | -2.17% |
| 2024-11-13 | 24.33 | 24.60 | 24.22 | 24.47 | 23.66 | qfq | 2,095,677 | 51,097,743 | -0.53% |
| 2024-11-12 | 24.80 | 25.26 | 24.45 | 24.60 | 23.78 | qfq | 4,730,370 | 117,327,647 | 1.61% |
| 2024-11-11 | 24.35 | 24.48 | 23.83 | 24.21 | 23.41 | qfq | 3,321,563 | 79,964,619 | -1.22% |
| 2024-11-08 | 25.18 | 25.27 | 24.35 | 24.51 | 23.70 | qfq | 4,259,799 | 105,161,482 | -1.96% |
| 2024-11-07 | 23.52 | 25.05 | 23.40 | 25.00 | 24.17 | qfq | 5,732,580 | 140,097,415 | 6.16% |
| 2024-11-06 | 23.54 | 23.80 | 23.28 | 23.55 | 22.77 | qfq | 2,789,869 | 65,580,372 | 0.08% |
| 2024-11-05 | 23.25 | 23.55 | 23.13 | 23.53 | 22.75 | qfq | 2,542,570 | 59,537,891 | 1.20% |
| 2024-11-04 | 22.92 | 23.26 | 22.85 | 23.25 | 22.48 | qfq | 1,900,400 | 43,802,795 | 1.44% |
| 2024-11-01 | 23.16 | 23.36 | 22.90 | 22.92 | 22.16 | qfq | 2,521,464 | 58,304,661 | -0.48% |
| 2024-10-31 | 23.32 | 23.38 | 22.94 | 23.03 | 22.27 | qfq | 1,921,394 | 44,471,399 | -1.24% |
| 2024-10-30 | 23.41 | 23.54 | 23.17 | 23.32 | 22.55 | qfq | 1,441,221 | 33,626,284 | -0.13% |
| 2024-10-29 | 23.96 | 24.09 | 23.30 | 23.35 | 22.58 | qfq | 2,739,370 | 64,634,336 | -2.71% |
| 2024-10-28 | 23.94 | 24.06 | 23.37 | 24.00 | 23.20 | qfq | 2,515,107 | 60,036,639 | -0.87% |
| 2024-10-25 | 23.99 | 24.21 | 23.86 | 24.21 | 23.41 | qfq | 1,575,813 | 37,908,744 | 1.13% |
| 2024-10-24 | 24.06 | 24.20 | 23.80 | 23.94 | 23.15 | qfq | 1,172,712 | 28,109,876 | -0.58% |
| 2024-10-23 | 23.91 | 24.29 | 23.75 | 24.08 | 23.28 | qfq | 2,127,061 | 51,222,960 | 1.01% |
| 2024-10-22 | 23.65 | 23.87 | 23.53 | 23.84 | 23.05 | qfq | 1,418,310 | 33,670,821 | 0.76% |
| 2024-10-21 | 23.65 | 23.82 | 23.31 | 23.66 | 22.88 | qfq | 1,861,800 | 43,927,688 | 0.00% |
| 2024-10-18 | 23.07 | 24.00 | 22.84 | 23.66 | 22.88 | qfq | 2,392,216 | 56,061,735 | 2.74% |
| 2024-10-17 | 23.57 | 23.66 | 23.03 | 23.03 | 22.27 | qfq | 1,317,200 | 30,638,311 | -1.79% |
| 2024-10-16 | 23.28 | 23.78 | 23.23 | 23.45 | 22.67 | qfq | 1,321,070 | 31,000,849 | -0.26% |
| 2024-10-15 | 23.93 | 24.11 | 23.45 | 23.51 | 22.73 | qfq | 2,146,499 | 51,037,749 | -2.20% |
| 2024-10-14 | 23.90 | 24.27 | 23.58 | 24.04 | 23.24 | qfq | 2,937,774 | 70,391,680 | 1.22% |
| 2024-10-11 | 24.78 | 24.84 | 23.51 | 23.75 | 22.96 | qfq | 3,253,481 | 78,589,472 | -3.42% |
| 2024-10-10 | 24.21 | 25.19 | 24.17 | 24.59 | 23.77 | qfq | 3,735,944 | 92,268,515 | 1.57% |
| 2024-10-09 | 25.65 | 25.65 | 24.08 | 24.21 | 23.41 | qfq | 5,724,102 | 142,152,451 | -8.09% |
| 2024-10-08 | 27.57 | 27.81 | 25.13 | 26.34 | 25.47 | qfq | 9,784,456 | 260,991,660 | 4.11% |
| 2024-09-30 | 24.04 | 25.50 | 23.80 | 25.30 | 24.46 | qfq | 6,731,462 | 166,599,827 | 7.66% |
| 2024-09-27 | 22.80 | 23.65 | 22.62 | 23.50 | 22.72 | qfq | 4,043,545 | 93,408,792 | 4.12% |
| 2024-09-26 | 21.01 | 22.57 | 21.01 | 22.57 | 21.82 | qfq | 2,980,090 | 65,383,639 | 7.02% |
| 2024-09-25 | 21.05 | 21.51 | 21.04 | 21.09 | 20.39 | qfq | 1,594,500 | 33,931,666 | 0.57% |
| 2024-09-24 | 20.40 | 20.98 | 20.34 | 20.97 | 20.27 | qfq | 1,644,370 | 34,057,859 | 3.20% |
| 2024-09-23 | 20.42 | 20.65 | 20.25 | 20.32 | 19.65 | qfq | 769,500 | 15,728,276 | -0.49% |
| 2024-09-20 | 20.30 | 20.46 | 20.12 | 20.42 | 19.74 | qfq | 837,400 | 17,011,625 | 0.64% |
| 2024-09-19 | 19.76 | 20.49 | 19.76 | 20.29 | 19.62 | qfq | 1,434,170 | 28,990,034 | 3.15% |
| 2024-09-18 | 19.70 | 19.81 | 19.40 | 19.67 | 19.02 | qfq | 680,711 | 13,322,619 | -0.41% |
| 2024-09-13 | 19.95 | 20.05 | 19.75 | 19.75 | 19.10 | qfq | 533,011 | 10,584,885 | -0.75% |
| 2024-09-12 | 19.92 | 20.11 | 19.90 | 19.90 | 19.24 | qfq | 661,655 | 13,239,246 | -0.05% |
| 2024-09-11 | 19.99 | 20.11 | 19.81 | 19.91 | 19.25 | qfq | 842,339 | 16,788,764 | -0.70% |
| 2024-09-10 | 20.24 | 20.24 | 19.80 | 20.05 | 19.39 | qfq | 771,399 | 15,410,225 | -0.25% |
| 2024-09-09 | 20.18 | 20.28 | 19.98 | 20.10 | 19.43 | qfq | 813,589 | 16,387,392 | -0.79% |
| 2024-09-06 | 20.60 | 20.65 | 20.24 | 20.26 | 19.59 | qfq | 621,100 | 12,656,496 | -1.22% |
| 2024-09-05 | 20.14 | 20.55 | 20.09 | 20.51 | 19.83 | qfq | 960,800 | 19,574,530 | 2.14% |
| 2024-09-04 | 20.17 | 20.34 | 20.07 | 20.08 | 19.41 | qfq | 614,093 | 12,388,159 | -0.50% |
| 2024-09-03 | 20.16 | 20.40 | 20.15 | 20.18 | 19.51 | qfq | 626,696 | 12,686,766 | 0.10% |
| 2024-09-02 | 20.51 | 20.60 | 20.15 | 20.16 | 19.49 | qfq | 939,173 | 19,065,347 | -2.04% |
| 2024-08-30 | 20.53 | 20.87 | 20.11 | 20.58 | 19.90 | qfq | 1,398,469 | 28,807,502 | 0.05% |
| 2024-08-29 | 20.07 | 20.60 | 20.03 | 20.57 | 19.89 | qfq | 1,205,610 | 24,615,706 | 2.49% |
| 2024-08-28 | 20.04 | 20.12 | 19.84 | 20.07 | 19.40 | qfq | 746,100 | 14,916,406 | 0.10% |
| 2024-08-27 | 20.11 | 20.22 | 19.96 | 20.05 | 19.39 | qfq | 680,762 | 13,648,218 | -0.69% |
| 2024-08-26 | 20.33 | 20.47 | 20.10 | 20.19 | 19.52 | qfq | 798,696 | 16,169,041 | -0.64% |
| 2024-08-23 | 20.18 | 20.35 | 19.99 | 20.32 | 19.65 | qfq | 1,168,369 | 23,646,921 | 1.45% |
| 2024-08-22 | 21.15 | 21.27 | 20.03 | 20.03 | 19.37 | qfq | 2,761,167 | 56,351,574 | -5.74% |
| 2024-08-21 | 21.48 | 21.52 | 21.22 | 21.25 | 20.55 | qfq | 891,231 | 19,019,575 | -1.02% |
| 2024-08-20 | 21.64 | 21.72 | 21.40 | 21.47 | 20.76 | qfq | 832,985 | 17,925,937 | -0.83% |
| 2024-08-19 | 21.67 | 21.85 | 21.63 | 21.65 | 20.93 | qfq | 661,200 | 14,360,534 | -0.05% |
| 2024-08-16 | 21.82 | 21.83 | 21.65 | 21.66 | 20.94 | qfq | 778,954 | 16,929,442 | -0.73% |
| 2024-08-15 | 21.73 | 22.07 | 21.72 | 21.82 | 21.10 | qfq | 1,147,906 | 25,113,400 | -0.14% |
| 2024-08-14 | 21.98 | 21.98 | 21.66 | 21.85 | 21.13 | qfq | 714,455 | 15,608,804 | -0.50% |
| 2024-08-13 | 22.11 | 22.21 | 21.74 | 21.96 | 21.23 | qfq | 1,115,300 | 24,470,675 | -0.68% |
| 2024-08-12 | 22.09 | 22.24 | 21.89 | 22.11 | 21.38 | qfq | 711,318 | 15,736,011 | 0.45% |
| 2024-08-09 | 22.08 | 22.28 | 22.01 | 22.01 | 21.28 | qfq | 1,037,547 | 22,962,248 | -0.23% |
| 2024-08-08 | 21.65 | 22.15 | 21.55 | 22.06 | 21.33 | qfq | 1,256,761 | 27,575,607 | 1.85% |
| 2024-08-07 | 21.70 | 21.78 | 21.52 | 21.66 | 20.94 | qfq | 781,977 | 16,935,970 | -0.18% |
| 2024-08-06 | 21.41 | 21.88 | 21.28 | 21.70 | 20.98 | qfq | 1,871,454 | 40,288,333 | -0.14% |
| 2024-08-05 | 21.81 | 22.20 | 21.71 | 21.73 | 21.01 | qfq | 1,334,095 | 29,282,257 | -0.46% |
| 2024-08-02 | 21.90 | 22.04 | 21.82 | 21.83 | 21.11 | qfq | 990,800 | 21,716,122 | -0.59% |
| 2024-08-01 | 22.14 | 22.33 | 21.90 | 21.96 | 21.23 | qfq | 1,342,200 | 29,669,456 | -0.81% |
| 2024-07-31 | 21.39 | 22.17 | 21.35 | 22.14 | 21.41 | qfq | 1,526,404 | 33,417,281 | 3.46% |
| 2024-07-30 | 21.30 | 21.47 | 21.07 | 21.40 | 20.69 | qfq | 722,810 | 15,372,890 | 0.42% |
| 2024-07-29 | 21.38 | 21.68 | 21.26 | 21.31 | 20.60 | qfq | 716,338 | 15,398,650 | -1.02% |
| 2024-07-26 | 21.28 | 21.54 | 21.19 | 21.53 | 20.82 | qfq | 587,595 | 12,602,195 | 1.60% |
| 2024-07-25 | 20.87 | 21.29 | 20.83 | 21.19 | 20.49 | qfq | 803,134 | 16,975,956 | 1.39% |
| 2024-07-24 | 21.22 | 21.23 | 20.86 | 20.90 | 20.21 | qfq | 1,064,318 | 22,369,638 | -1.69% |
| 2024-07-23 | 21.73 | 21.78 | 21.26 | 21.26 | 20.56 | qfq | 956,286 | 20,580,409 | -2.21% |
| 2024-07-22 | 21.85 | 21.89 | 21.62 | 21.74 | 21.02 | qfq | 908,785 | 19,742,714 | -0.64% |
| 2024-07-19 | 21.54 | 21.88 | 21.44 | 21.88 | 21.15 | qfq | 958,401 | 20,820,361 | 0.88% |
| 2024-07-18 | 21.80 | 21.80 | 21.51 | 21.69 | 20.97 | qfq | 1,135,850 | 24,598,125 | 0.09% |
| 2024-07-17 | 21.26 | 21.68 | 21.21 | 21.67 | 20.95 | qfq | 1,366,990 | 29,387,337 | 1.83% |
| 2024-07-16 | 21.52 | 21.63 | 21.23 | 21.28 | 20.57 | qfq | 1,325,867 | 28,395,405 | -1.16% |
| 2024-07-15 | 21.63 | 21.71 | 21.48 | 21.53 | 20.82 | qfq | 739,671 | 15,959,484 | -0.83% |
| 2024-07-12 | 21.70 | 21.80 | 21.50 | 21.71 | 20.99 | qfq | 927,899 | 20,076,718 | 0.46% |
| 2024-07-11 | 21.39 | 21.66 | 21.31 | 21.61 | 20.89 | qfq | 1,187,490 | 25,584,717 | 2.17% |
| 2024-07-10 | 21.11 | 21.44 | 21.08 | 21.15 | 20.45 | qfq | 882,600 | 18,770,060 | -0.33% |
| 2024-07-09 | 21.01 | 21.27 | 20.73 | 21.22 | 20.52 | qfq | 1,178,970 | 24,809,152 | 1.00% |
| 2024-07-08 | 21.53 | 21.63 | 20.95 | 21.01 | 20.31 | qfq | 1,129,900 | 23,904,792 | -2.32% |
| 2024-07-05 | 21.34 | 21.56 | 21.34 | 21.51 | 20.80 | qfq | 793,710 | 17,019,658 | 0.42% |
| 2024-07-04 | 21.71 | 21.78 | 21.35 | 21.42 | 20.71 | qfq | 914,700 | 19,693,096 | -1.43% |
| 2024-07-03 | 21.63 | 21.88 | 21.52 | 21.73 | 21.01 | qfq | 1,014,500 | 22,055,880 | 0.60% |
| 2024-07-02 | 21.77 | 21.95 | 21.50 | 21.60 | 20.88 | qfq | 1,256,500 | 27,285,698 | -0.64% |
| 2024-07-01 | 21.40 | 21.84 | 21.40 | 21.74 | 21.02 | qfq | 1,202,326 | 26,040,354 | 1.83% |
| 2024-06-28 | 21.39 | 21.72 | 21.29 | 21.35 | 20.64 | qfq | 1,052,900 | 22,669,949 | -0.19% |
| 2024-06-27 | 21.70 | 21.77 | 21.33 | 21.39 | 20.68 | qfq | 1,057,100 | 22,692,257 | -1.43% |
| 2024-06-26 | 21.45 | 21.74 | 21.40 | 21.70 | 20.98 | qfq | 1,031,705 | 22,261,431 | 0.56% |
| 2024-06-25 | 21.58 | 21.82 | 21.43 | 21.58 | 20.86 | qfq | 804,100 | 17,393,351 | 0.42% |
| 2024-06-24 | 21.87 | 21.99 | 21.45 | 21.49 | 20.78 | qfq | 1,176,500 | 25,455,024 | -2.27% |
| 2024-06-21 | 21.73 | 22.02 | 21.72 | 21.99 | 21.26 | qfq | 895,500 | 19,601,976 | 1.06% |
| 2024-06-20 | 22.17 | 22.28 | 21.73 | 21.76 | 21.04 | qfq | 1,283,700 | 28,139,705 | -1.85% |
| 2024-06-19 | 22.56 | 22.59 | 22.00 | 22.17 | 21.44 | qfq | 1,378,887 | 30,804,183 | -1.95% |
| 2024-06-18 | 22.57 | 22.71 | 22.46 | 22.61 | 21.86 | qfq | 1,561,887 | 35,262,870 | 0.09% |
| 2024-06-17 | 22.51 | 22.71 | 22.24 | 22.59 | 21.84 | qfq | 1,521,700 | 34,238,128 | -2.17% |
| 2024-06-14 | 22.81 | 23.16 | 22.66 | 23.09 | 21.84 | qfq | 1,374,100 | 31,496,422 | 1.67% |
| 2024-06-13 | 23.11 | 23.16 | 22.57 | 22.71 | 21.48 | qfq | 1,632,300 | 37,117,060 | -1.56% |
| 2024-06-12 | 23.26 | 23.41 | 23.06 | 23.07 | 21.82 | qfq | 1,091,700 | 25,346,873 | -0.82% |
| 2024-06-11 | 23.50 | 23.65 | 23.08 | 23.26 | 22.00 | qfq | 995,100 | 23,121,447 | -1.02% |
| 2024-06-07 | 23.59 | 23.70 | 23.16 | 23.50 | 22.22 | qfq | 1,412,000 | 33,027,848 | 0.34% |
| 2024-06-06 | 23.87 | 24.09 | 23.36 | 23.42 | 22.15 | qfq | 1,769,639 | 41,799,091 | -1.93% |
| 2024-06-05 | 24.09 | 24.35 | 23.88 | 23.88 | 22.58 | qfq | 1,547,110 | 37,377,484 | -0.58% |
| 2024-06-04 | 23.79 | 24.16 | 23.58 | 24.02 | 22.72 | qfq | 1,543,410 | 36,826,866 | 0.71% |
| 2024-06-03 | 24.07 | 24.17 | 23.63 | 23.85 | 22.56 | qfq | 1,340,600 | 31,982,667 | -1.00% |
| 2024-05-31 | 23.99 | 24.22 | 23.96 | 24.09 | 22.78 | qfq | 1,045,100 | 25,191,224 | 0.42% |
| 2024-05-30 | 24.31 | 24.40 | 23.91 | 23.99 | 22.69 | qfq | 1,317,700 | 31,741,091 | -1.76% |
| 2024-05-29 | 24.42 | 24.60 | 24.29 | 24.42 | 23.09 | qfq | 875,300 | 21,397,010 | 0.12% |
| 2024-05-28 | 24.78 | 24.88 | 24.36 | 24.39 | 23.07 | qfq | 1,088,300 | 26,795,434 | -1.65% |
| 2024-05-27 | 24.33 | 24.84 | 24.33 | 24.80 | 23.45 | qfq | 1,385,300 | 34,207,571 | 1.10% |
| 2024-05-24 | 24.17 | 24.72 | 24.17 | 24.53 | 23.20 | qfq | 1,658,579 | 40,696,069 | 0.99% |
| 2024-05-23 | 24.74 | 24.83 | 24.20 | 24.29 | 22.97 | qfq | 2,168,879 | 53,036,791 | -1.74% |
| 2024-05-22 | 25.29 | 25.55 | 24.64 | 24.72 | 23.38 | qfq | 5,219,100 | 130,172,354 | -2.33% |
| 2024-05-21 | 25.19 | 25.65 | 25.09 | 25.31 | 23.94 | qfq | 1,603,300 | 40,659,687 | 0.12% |
| 2024-05-20 | 25.39 | 25.55 | 25.16 | 25.28 | 23.91 | qfq | 1,644,900 | 41,639,720 | -0.51% |
| 2024-05-17 | 25.25 | 25.46 | 24.94 | 25.41 | 24.03 | qfq | 1,470,845 | 37,046,855 | 0.63% |
| 2024-05-16 | 25.47 | 25.52 | 25.10 | 25.25 | 23.88 | qfq | 1,616,900 | 40,827,485 | -0.39% |
| 2024-05-15 | 25.79 | 26.05 | 25.31 | 25.35 | 23.97 | qfq | 1,540,897 | 39,460,812 | -1.78% |
| 2024-05-14 | 25.25 | 26.03 | 25.25 | 25.81 | 24.41 | qfq | 2,199,441 | 56,695,458 | 1.81% |
| 2024-05-13 | 25.34 | 25.48 | 25.03 | 25.35 | 23.97 | qfq | 1,928,809 | 48,816,453 | -0.55% |
| 2024-05-10 | 25.79 | 25.79 | 25.25 | 25.49 | 24.11 | qfq | 2,414,401 | 61,527,271 | -0.31% |
| 2024-05-09 | 25.18 | 25.83 | 25.09 | 25.57 | 24.18 | qfq | 2,370,800 | 60,543,628 | 1.63% |
| 2024-05-08 | 25.04 | 25.69 | 24.93 | 25.16 | 23.79 | qfq | 3,428,500 | 86,993,470 | 0.40% |
| 2024-05-07 | 24.59 | 25.18 | 24.54 | 25.06 | 23.70 | qfq | 3,275,894 | 81,653,269 | 1.46% |
| 2024-05-06 | 24.37 | 25.25 | 24.37 | 24.70 | 23.36 | qfq | 4,948,768 | 122,759,553 | 2.40% |
| 2024-04-30 | 23.92 | 24.59 | 23.81 | 24.12 | 22.81 | qfq | 6,035,182 | 146,233,356 | 0.84% |
| 2024-04-29 | 23.92 | 24.10 | 23.53 | 23.92 | 22.62 | qfq | 7,400,839 | 176,625,305 | -1.08% |
| 2024-04-26 | 23.73 | 24.59 | 23.73 | 24.18 | 22.87 | qfq | 12,465,175 | 298,994,926 | -8.30% |
| 2024-04-25 | 26.38 | 26.48 | 26.08 | 26.37 | 24.94 | qfq | 2,144,900 | 56,419,848 | -0.11% |
| 2024-04-24 | 26.29 | 26.56 | 26.06 | 26.40 | 24.97 | qfq | 2,412,251 | 63,311,618 | 0.19% |
| 2024-04-23 | 26.84 | 27.15 | 26.30 | 26.35 | 24.92 | qfq | 3,248,145 | 86,472,207 | -2.48% |
| 2024-04-22 | 26.25 | 27.20 | 26.25 | 27.02 | 25.55 | qfq | 4,115,424 | 111,128,080 | 1.58% |
| 2024-04-19 | 26.31 | 26.74 | 26.31 | 26.60 | 25.16 | qfq | 3,242,448 | 86,101,458 | -0.04% |
| 2024-04-18 | 26.48 | 27.08 | 26.30 | 26.61 | 25.17 | qfq | 4,947,318 | 132,274,707 | 0.68% |
| 2024-04-17 | 26.50 | 26.65 | 25.91 | 26.43 | 25.00 | qfq | 7,016,491 | 184,410,277 | -0.97% |
| 2024-04-16 | 25.70 | 27.23 | 25.62 | 26.69 | 25.24 | qfq | 10,118,288 | 270,019,804 | 2.89% |
| 2024-04-15 | 24.69 | 26.16 | 24.43 | 25.94 | 24.53 | qfq | 11,668,232 | 297,983,091 | 6.31% |
| 2024-04-12 | 24.68 | 25.24 | 24.10 | 24.40 | 23.08 | qfq | 8,314,317 | 204,604,138 | 3.79% |
| 2024-04-11 | 23.18 | 23.55 | 23.10 | 23.51 | 22.23 | qfq | 1,320,640 | 30,941,731 | 0.86% |
| 2024-04-10 | 23.49 | 23.61 | 23.17 | 23.31 | 22.05 | qfq | 1,205,813 | 28,207,890 | -0.72% |
| 2024-04-09 | 23.20 | 23.64 | 23.16 | 23.48 | 22.21 | qfq | 1,299,220 | 30,425,962 | 1.21% |
| 2024-04-08 | 23.55 | 23.55 | 23.17 | 23.20 | 21.94 | qfq | 1,569,668 | 36,676,831 | -1.49% |
| 2024-04-03 | 23.65 | 23.80 | 23.36 | 23.55 | 22.27 | qfq | 1,153,272 | 27,132,210 | -0.46% |
| 2024-04-02 | 23.47 | 23.78 | 23.36 | 23.66 | 22.38 | qfq | 2,143,488 | 50,551,751 | 0.81% |
| 2024-04-01 | 22.80 | 23.48 | 22.80 | 23.47 | 22.20 | qfq | 1,844,558 | 42,917,427 | 3.21% |
| 2024-03-29 | 22.48 | 22.75 | 22.38 | 22.74 | 21.51 | qfq | 1,075,300 | 24,238,007 | 1.07% |
| 2024-03-28 | 22.60 | 22.64 | 22.28 | 22.50 | 21.28 | qfq | 1,465,109 | 32,877,519 | 0.13% |
| 2024-03-27 | 22.79 | 22.91 | 22.47 | 22.47 | 21.25 | qfq | 1,179,859 | 26,824,921 | -1.36% |
| 2024-03-26 | 22.59 | 22.79 | 22.47 | 22.78 | 21.54 | qfq | 1,292,422 | 29,263,995 | 1.38% |
| 2024-03-25 | 22.98 | 22.98 | 22.44 | 22.47 | 21.25 | qfq | 1,494,198 | 33,921,927 | -2.30% |
| 2024-03-22 | 23.37 | 23.45 | 22.90 | 23.00 | 21.75 | qfq | 1,409,399 | 32,566,844 | -1.88% |
| 2024-03-21 | 23.54 | 23.63 | 23.36 | 23.44 | 22.17 | qfq | 1,047,400 | 24,589,029 | -0.30% |
| 2024-03-20 | 23.44 | 23.58 | 23.28 | 23.51 | 22.23 | qfq | 1,178,861 | 27,638,769 | 0.30% |
| 2024-03-19 | 23.59 | 23.65 | 23.38 | 23.44 | 22.17 | qfq | 1,529,351 | 35,947,371 | -0.34% |
| 2024-03-18 | 23.38 | 23.52 | 23.17 | 23.52 | 22.24 | qfq | 1,898,557 | 44,298,442 | 0.73% |
| 2024-03-15 | 23.16 | 23.36 | 23.03 | 23.35 | 22.08 | qfq | 1,222,788 | 28,368,648 | 1.26% |
| 2024-03-14 | 23.10 | 23.35 | 22.96 | 23.06 | 21.81 | qfq | 1,244,500 | 28,811,882 | -0.56% |
| 2024-03-13 | 23.40 | 23.41 | 23.04 | 23.19 | 21.93 | qfq | 1,491,815 | 34,605,145 | -0.69% |
| 2024-03-12 | 22.99 | 23.39 | 22.90 | 23.35 | 22.08 | qfq | 2,683,590 | 62,370,106 | 1.57% |
| 2024-03-11 | 22.70 | 22.99 | 22.62 | 22.99 | 21.74 | qfq | 1,656,773 | 37,822,192 | 1.41% |
| 2024-03-08 | 22.55 | 22.73 | 22.36 | 22.67 | 21.44 | qfq | 1,067,400 | 24,069,423 | 0.53% |
| 2024-03-07 | 22.53 | 22.94 | 22.52 | 22.55 | 21.33 | qfq | 1,538,099 | 34,982,447 | 0.00% |
| 2024-03-06 | 22.71 | 22.75 | 22.42 | 22.55 | 21.33 | qfq | 1,497,499 | 33,790,735 | -0.49% |
| 2024-03-05 | 22.71 | 22.84 | 22.60 | 22.66 | 21.43 | qfq | 1,177,499 | 26,711,838 | -0.53% |
| 2024-03-04 | 22.92 | 22.99 | 22.60 | 22.78 | 21.54 | qfq | 1,796,700 | 40,912,113 | -0.61% |
| 2024-03-01 | 22.95 | 23.08 | 22.81 | 22.92 | 21.68 | qfq | 1,430,300 | 32,784,651 | -0.35% |
| 2024-02-29 | 22.50 | 23.00 | 22.44 | 23.00 | 21.75 | qfq | 1,776,464 | 40,459,387 | 1.95% |
| 2024-02-28 | 23.15 | 23.46 | 22.56 | 22.56 | 21.34 | qfq | 2,593,207 | 59,819,771 | -2.51% |
| 2024-02-27 | 22.93 | 23.14 | 22.80 | 23.14 | 21.88 | qfq | 1,495,301 | 34,320,341 | 0.92% |
| 2024-02-26 | 23.01 | 23.15 | 22.78 | 22.93 | 21.69 | qfq | 1,963,900 | 45,089,178 | -0.35% |
| 2024-02-23 | 23.09 | 23.11 | 22.75 | 23.01 | 21.76 | qfq | 1,836,753 | 42,084,935 | 0.44% |
| 2024-02-22 | 22.76 | 23.00 | 22.69 | 22.91 | 21.67 | qfq | 1,709,500 | 39,021,437 | -0.13% |
| 2024-02-21 | 22.40 | 23.28 | 22.34 | 22.94 | 21.70 | qfq | 3,025,301 | 69,568,803 | 1.77% |
| 2024-02-20 | 22.53 | 22.55 | 22.13 | 22.54 | 21.32 | qfq | 1,634,618 | 36,641,440 | 0.45% |
| 2024-02-19 | 22.55 | 22.80 | 22.28 | 22.44 | 21.22 | qfq | 3,196,852 | 72,064,769 | -0.27% |
| 2024-02-08 | 22.22 | 23.07 | 22.20 | 22.50 | 21.28 | qfq | 3,866,926 | 87,262,232 | 2.97% |
| 2024-02-07 | 21.27 | 21.93 | 21.19 | 21.85 | 20.66 | qfq | 4,191,869 | 90,956,902 | 3.21% |
| 2024-02-06 | 19.80 | 21.46 | 19.79 | 21.17 | 20.02 | qfq | 5,189,322 | 107,202,726 | 5.69% |
| 2024-02-05 | 20.70 | 20.88 | 19.70 | 20.03 | 18.94 | qfq | 3,705,367 | 74,651,891 | -3.28% |
| 2024-02-02 | 21.22 | 21.98 | 20.20 | 20.71 | 19.59 | qfq | 3,410,046 | 72,069,446 | -2.08% |
| 2024-02-01 | 21.42 | 21.61 | 20.96 | 21.15 | 20.00 | qfq | 1,641,600 | 34,865,366 | -1.26% |
| 2024-01-31 | 22.01 | 22.08 | 21.33 | 21.42 | 20.26 | qfq | 1,599,076 | 34,581,619 | -2.64% |
| 2024-01-30 | 22.62 | 22.62 | 21.95 | 22.00 | 20.81 | qfq | 1,363,601 | 30,416,425 | -3.21% |
| 2024-01-29 | 22.98 | 23.14 | 22.66 | 22.73 | 21.50 | qfq | 1,467,037 | 33,591,588 | -0.66% |
| 2024-01-26 | 22.80 | 23.07 | 22.72 | 22.88 | 21.64 | qfq | 1,515,431 | 34,680,826 | -0.09% |
| 2024-01-25 | 22.17 | 22.93 | 22.03 | 22.90 | 21.66 | qfq | 2,086,558 | 47,122,406 | 3.20% |
| 2024-01-24 | 21.92 | 22.19 | 21.28 | 22.19 | 20.99 | qfq | 1,801,130 | 39,277,943 | 1.51% |
| 2024-01-23 | 21.73 | 22.00 | 21.32 | 21.86 | 20.67 | qfq | 1,709,921 | 37,127,793 | 0.64% |
| 2024-01-22 | 22.70 | 22.81 | 21.58 | 21.72 | 20.54 | qfq | 2,593,012 | 57,070,808 | -4.74% |
| 2024-01-19 | 22.63 | 22.94 | 22.51 | 22.80 | 21.56 | qfq | 1,717,615 | 39,131,304 | 0.71% |
| 2024-01-18 | 22.60 | 22.71 | 21.96 | 22.64 | 21.41 | qfq | 2,352,810 | 52,563,359 | -0.04% |
| 2024-01-17 | 23.13 | 23.34 | 22.65 | 22.65 | 21.42 | qfq | 1,704,100 | 39,202,509 | -2.29% |
| 2024-01-16 | 23.02 | 23.26 | 22.91 | 23.18 | 21.92 | qfq | 1,244,900 | 28,739,409 | 0.43% |
| 2024-01-15 | 23.01 | 23.24 | 22.96 | 23.08 | 21.83 | qfq | 1,046,500 | 24,166,150 | 0.00% |
| 2024-01-12 | 23.14 | 23.43 | 23.08 | 23.08 | 21.83 | qfq | 1,142,500 | 26,565,006 | -0.47% |
| 2024-01-11 | 22.75 | 23.24 | 22.70 | 23.19 | 21.93 | qfq | 1,389,488 | 32,027,898 | 1.53% |
| 2024-01-10 | 22.56 | 22.98 | 22.40 | 22.84 | 21.60 | qfq | 1,847,776 | 42,110,787 | 0.97% |
| 2024-01-09 | 22.52 | 22.77 | 22.35 | 22.62 | 21.39 | qfq | 1,926,101 | 43,435,839 | 0.85% |
| 2024-01-08 | 23.29 | 23.29 | 22.43 | 22.43 | 21.21 | qfq | 2,451,749 | 55,720,978 | -2.77% |
| 2024-01-05 | 23.33 | 23.43 | 23.01 | 23.07 | 21.82 | qfq | 1,446,308 | 33,589,286 | -1.16% |
| 2024-01-04 | 23.66 | 23.69 | 23.22 | 23.34 | 22.07 | qfq | 1,803,310 | 42,183,331 | -1.52% |
| 2024-01-03 | 23.80 | 23.91 | 23.52 | 23.70 | 22.41 | qfq | 1,550,384 | 36,743,626 | -0.42% |
| 2024-01-02 | 24.15 | 24.16 | 23.77 | 23.80 | 22.51 | qfq | 2,098,728 | 50,235,847 | -1.41% |
| 2023-12-29 | 24.17 | 24.28 | 24.02 | 24.14 | 22.83 | qfq | 1,588,026 | 38,340,838 | -0.25% |
| 2023-12-28 | 23.72 | 24.31 | 23.63 | 24.20 | 22.89 | qfq | 2,054,939 | 49,467,686 | 1.98% |
| 2023-12-27 | 23.67 | 23.83 | 23.40 | 23.73 | 22.44 | qfq | 1,284,821 | 30,340,871 | 0.42% |
| 2023-12-26 | 23.80 | 23.89 | 23.55 | 23.63 | 22.35 | qfq | 964,810 | 22,884,901 | -0.71% |
| 2023-12-25 | 23.64 | 23.91 | 23.61 | 23.80 | 22.51 | qfq | 967,576 | 22,974,201 | 0.55% |
| 2023-12-22 | 23.81 | 23.91 | 23.57 | 23.67 | 22.39 | qfq | 1,430,945 | 33,941,842 | -1.00% |
| 2023-12-21 | 23.41 | 23.97 | 23.33 | 23.91 | 22.61 | qfq | 2,251,157 | 53,211,866 | 1.23% |
| 2023-12-20 | 23.91 | 24.03 | 23.60 | 23.62 | 22.34 | qfq | 1,086,622 | 25,827,924 | -0.88% |
| 2023-12-19 | 23.66 | 23.89 | 23.60 | 23.83 | 22.54 | qfq | 1,288,200 | 30,618,659 | 0.63% |
| 2023-12-18 | 23.93 | 23.97 | 23.65 | 23.68 | 22.40 | qfq | 1,270,100 | 30,222,487 | -1.00% |
| 2023-12-15 | 24.22 | 24.37 | 23.92 | 23.92 | 22.62 | qfq | 1,706,700 | 41,115,104 | -0.99% |
| 2023-12-14 | 24.22 | 24.65 | 24.15 | 24.16 | 22.85 | qfq | 1,710,693 | 41,476,057 | -0.25% |
| 2023-12-13 | 24.86 | 24.88 | 24.22 | 24.22 | 22.91 | qfq | 2,721,800 | 66,404,997 | -2.93% |
| 2023-12-12 | 24.94 | 25.02 | 24.65 | 24.95 | 23.60 | qfq | 1,920,181 | 47,785,094 | 0.60% |
| 2023-12-11 | 25.00 | 25.00 | 24.26 | 24.80 | 23.45 | qfq | 3,200,975 | 78,504,111 | -1.00% |
| 2023-12-08 | 25.14 | 25.27 | 24.98 | 25.05 | 23.69 | qfq | 3,522,549 | 88,460,117 | -0.32% |
| 2023-12-07 | 25.30 | 25.35 | 24.97 | 25.13 | 23.77 | qfq | 2,285,456 | 57,323,817 | -0.75% |
| 2023-12-06 | 25.51 | 25.53 | 25.21 | 25.32 | 23.95 | qfq | 1,882,841 | 47,746,635 | -0.39% |
| 2023-12-05 | 25.68 | 25.75 | 25.42 | 25.42 | 24.04 | qfq | 1,154,539 | 29,505,657 | -1.01% |
| 2023-12-04 | 26.05 | 26.09 | 25.66 | 25.68 | 24.29 | qfq | 1,659,471 | 42,741,565 | -1.46% |
| 2023-12-01 | 26.25 | 26.33 | 25.86 | 26.06 | 24.65 | qfq | 1,821,676 | 47,466,342 | -0.61% |
| 2023-11-30 | 26.15 | 26.34 | 26.01 | 26.22 | 24.80 | qfq | 1,290,774 | 33,768,950 | 0.15% |
| 2023-11-29 | 26.28 | 26.29 | 26.01 | 26.18 | 24.76 | qfq | 1,300,311 | 33,960,226 | -0.57% |
| 2023-11-28 | 26.40 | 26.54 | 26.20 | 26.33 | 24.90 | qfq | 1,502,170 | 39,587,521 | -0.49% |
| 2023-11-27 | 26.66 | 26.66 | 26.30 | 26.46 | 25.02 | qfq | 1,013,888 | 26,796,715 | -0.82% |
| 2023-11-24 | 26.70 | 26.78 | 26.51 | 26.68 | 25.23 | qfq | 960,201 | 25,570,120 | -0.37% |
| 2023-11-23 | 26.40 | 26.83 | 26.32 | 26.78 | 25.33 | qfq | 1,154,600 | 30,720,258 | 1.21% |
| 2023-11-22 | 26.61 | 26.75 | 26.46 | 26.46 | 25.02 | qfq | 1,088,892 | 28,956,950 | -0.94% |
| 2023-11-21 | 26.53 | 26.82 | 26.52 | 26.71 | 25.26 | qfq | 1,574,582 | 42,012,701 | 0.72% |
| 2023-11-20 | 26.15 | 26.55 | 26.11 | 26.52 | 25.08 | qfq | 1,678,763 | 44,276,206 | 1.41% |
| 2023-11-17 | 26.40 | 26.52 | 25.92 | 26.15 | 24.73 | qfq | 2,292,890 | 59,833,427 | -0.95% |
| 2023-11-16 | 26.87 | 26.87 | 26.40 | 26.40 | 24.97 | qfq | 1,608,739 | 42,692,379 | -1.75% |
| 2023-11-15 | 26.88 | 27.00 | 26.81 | 26.87 | 25.41 | qfq | 1,618,150 | 43,529,169 | 0.30% |
| 2023-11-14 | 26.48 | 26.88 | 26.45 | 26.79 | 25.34 | qfq | 1,615,637 | 43,104,334 | 1.17% |
| 2023-11-13 | 26.60 | 26.70 | 26.21 | 26.48 | 25.04 | qfq | 1,981,298 | 52,367,073 | -0.26% |
| 2023-11-10 | 27.32 | 27.32 | 26.47 | 26.55 | 25.11 | qfq | 2,734,310 | 72,941,228 | -2.82% |
| 2023-11-09 | 27.50 | 27.63 | 27.29 | 27.32 | 25.84 | qfq | 1,346,208 | 36,950,094 | -0.73% |
| 2023-11-08 | 27.62 | 27.73 | 27.46 | 27.52 | 26.03 | qfq | 1,639,930 | 45,195,727 | -0.47% |
| 2023-11-07 | 27.78 | 27.79 | 27.57 | 27.65 | 26.15 | qfq | 966,195 | 26,729,345 | -0.54% |
| 2023-11-06 | 27.63 | 27.82 | 27.45 | 27.80 | 26.29 | qfq | 1,579,000 | 43,674,343 | 1.16% |
| 2023-11-03 | 27.20 | 27.65 | 27.16 | 27.48 | 25.99 | qfq | 1,258,661 | 34,599,477 | 1.22% |
| 2023-11-02 | 27.39 | 27.50 | 27.15 | 27.15 | 25.68 | qfq | 1,520,060 | 41,480,671 | -1.16% |
| 2023-11-01 | 27.88 | 28.39 | 27.40 | 27.47 | 25.98 | qfq | 2,264,972 | 62,667,989 | -0.29% |
| 2023-10-31 | 27.96 | 28.00 | 27.33 | 27.55 | 26.06 | qfq | 2,499,693 | 68,847,594 | -1.50% |
| 2023-10-30 | 28.35 | 28.60 | 27.71 | 27.97 | 26.45 | qfq | 2,575,100 | 72,090,707 | -2.51% |
| 2023-10-27 | 27.85 | 28.77 | 27.85 | 28.69 | 27.13 | qfq | 1,658,230 | 47,310,088 | 2.39% |
| 2023-10-26 | 27.73 | 28.08 | 27.68 | 28.02 | 26.50 | qfq | 889,900 | 24,896,082 | 0.72% |
| 2023-10-25 | 27.76 | 28.10 | 27.71 | 27.82 | 26.31 | qfq | 1,066,130 | 29,735,935 | 0.80% |
| 2023-10-24 | 27.53 | 27.69 | 27.30 | 27.60 | 26.10 | qfq | 1,275,830 | 35,096,380 | 0.55% |
| 2023-10-23 | 27.80 | 27.99 | 27.29 | 27.45 | 25.96 | qfq | 1,198,256 | 33,088,132 | -1.40% |
| 2023-10-20 | 27.96 | 28.15 | 27.76 | 27.84 | 26.33 | qfq | 869,652 | 24,288,821 | -0.57% |
| 2023-10-19 | 28.63 | 28.74 | 27.90 | 28.00 | 26.48 | qfq | 1,544,334 | 43,562,957 | -2.20% |
| 2023-10-18 | 29.11 | 29.22 | 28.63 | 28.63 | 27.08 | qfq | 1,116,402 | 32,206,148 | -2.02% |
| 2023-10-17 | 29.20 | 29.32 | 29.05 | 29.22 | 27.63 | qfq | 978,762 | 28,595,134 | 0.55% |
| 2023-10-16 | 29.28 | 29.31 | 28.89 | 29.06 | 27.48 | qfq | 1,319,751 | 38,354,834 | -0.92% |
| 2023-10-13 | 29.06 | 29.46 | 28.89 | 29.33 | 27.74 | qfq | 1,317,109 | 38,413,803 | 0.72% |
| 2023-10-12 | 29.25 | 29.38 | 29.02 | 29.12 | 27.54 | qfq | 1,002,300 | 29,215,175 | -0.07% |
| 2023-10-11 | 29.26 | 29.37 | 29.08 | 29.14 | 27.56 | qfq | 1,032,201 | 30,145,802 | -0.03% |
| 2023-10-10 | 29.66 | 29.90 | 29.12 | 29.15 | 27.57 | qfq | 1,714,100 | 50,439,744 | -2.05% |
| 2023-10-09 | 29.64 | 29.95 | 29.50 | 29.76 | 28.15 | qfq | 2,159,939 | 64,176,709 | 0.47% |
| 2023-09-28 | 30.41 | 30.50 | 29.59 | 29.62 | 28.01 | qfq | 2,454,343 | 73,262,032 | -2.53% |
| 2023-09-27 | 30.42 | 30.61 | 30.30 | 30.39 | 28.74 | qfq | 762,600 | 23,204,003 | -0.07% |
| 2023-09-26 | 30.60 | 30.70 | 30.33 | 30.41 | 28.76 | qfq | 798,346 | 24,330,101 | -0.65% |
| 2023-09-25 | 30.41 | 30.65 | 30.35 | 30.61 | 28.95 | qfq | 1,160,715 | 35,436,716 | 0.33% |
| 2023-09-22 | 30.12 | 30.52 | 30.10 | 30.51 | 28.85 | qfq | 1,088,701 | 33,046,241 | 0.93% |
| 2023-09-21 | 30.79 | 30.85 | 30.14 | 30.23 | 28.59 | qfq | 1,395,000 | 42,326,465 | -1.72% |
| 2023-09-20 | 30.65 | 30.88 | 30.42 | 30.76 | 29.09 | qfq | 1,339,255 | 41,123,794 | 0.29% |
| 2023-09-19 | 30.70 | 30.85 | 30.33 | 30.67 | 29.01 | qfq | 1,015,551 | 31,024,405 | -0.29% |
| 2023-09-18 | 30.65 | 30.83 | 30.38 | 30.76 | 29.09 | qfq | 1,475,442 | 45,186,535 | 0.46% |
| 2023-09-15 | 30.68 | 30.79 | 30.50 | 30.62 | 28.96 | qfq | 982,386 | 30,098,527 | 0.16% |
| 2023-09-14 | 30.50 | 30.64 | 30.31 | 30.57 | 28.91 | qfq | 1,099,701 | 33,499,669 | -0.16% |
| 2023-09-13 | 30.78 | 30.96 | 30.00 | 30.62 | 28.96 | qfq | 1,298,999 | 39,687,646 | -0.52% |
| 2023-09-12 | 30.89 | 31.06 | 30.62 | 30.78 | 29.11 | qfq | 777,700 | 24,007,038 | 0.03% |
| 2023-09-11 | 30.20 | 30.90 | 30.00 | 30.77 | 29.10 | qfq | 1,607,400 | 49,119,956 | 2.19% |
| 2023-09-08 | 30.63 | 30.83 | 30.00 | 30.11 | 28.48 | qfq | 1,397,900 | 42,315,030 | -1.70% |
| 2023-09-07 | 31.00 | 31.13 | 30.62 | 30.63 | 28.97 | qfq | 1,021,303 | 31,493,846 | -1.45% |
| 2023-09-06 | 31.07 | 31.18 | 30.79 | 31.08 | 29.39 | qfq | 1,069,951 | 33,122,488 | -0.38% |
| 2023-09-05 | 31.13 | 31.41 | 30.98 | 31.20 | 29.51 | qfq | 1,399,667 | 43,683,033 | 0.19% |
| 2023-09-04 | 30.84 | 31.40 | 30.78 | 31.14 | 29.45 | qfq | 2,309,337 | 71,864,763 | 1.17% |
| 2023-09-01 | 30.81 | 31.04 | 30.66 | 30.78 | 29.11 | qfq | 1,524,811 | 46,991,199 | -0.10% |
| 2023-08-31 | 30.69 | 30.88 | 30.43 | 30.81 | 29.14 | qfq | 1,474,186 | 45,259,483 | 0.69% |
| 2023-08-30 | 30.83 | 30.94 | 30.51 | 30.60 | 28.94 | qfq | 1,748,060 | 53,709,334 | -0.75% |
| 2023-08-29 | 31.06 | 31.42 | 30.83 | 30.83 | 29.16 | qfq | 3,057,500 | 94,932,996 | -1.25% |
| 2023-08-28 | 32.29 | 32.78 | 31.02 | 31.22 | 29.53 | qfq | 1,649,201 | 52,072,612 | 0.77% |
| 2023-08-25 | 31.10 | 31.50 | 30.93 | 30.98 | 29.30 | qfq | 897,927 | 27,994,087 | -0.83% |
| 2023-08-24 | 31.00 | 31.44 | 30.71 | 31.24 | 29.54 | qfq | 1,168,290 | 36,296,598 | 1.07% |
| 2023-08-23 | 31.52 | 31.53 | 30.91 | 30.91 | 29.23 | qfq | 1,009,100 | 31,371,764 | -1.47% |
| 2023-08-22 | 31.10 | 31.58 | 30.97 | 31.37 | 29.67 | qfq | 1,361,400 | 42,530,774 | 0.71% |
| 2023-08-21 | 31.35 | 31.76 | 31.10 | 31.15 | 29.46 | qfq | 1,211,800 | 38,143,470 | -0.45% |
| 2023-08-18 | 32.13 | 32.13 | 31.26 | 31.29 | 29.59 | qfq | 1,081,600 | 34,116,735 | -2.67% |
| 2023-08-17 | 31.79 | 32.20 | 31.21 | 32.15 | 30.41 | qfq | 1,395,463 | 44,451,753 | 1.07% |
| 2023-08-16 | 31.61 | 31.88 | 31.40 | 31.81 | 30.08 | qfq | 823,722 | 26,146,910 | 0.41% |
| 2023-08-15 | 32.20 | 32.20 | 31.33 | 31.68 | 29.96 | qfq | 984,389 | 31,150,809 | -1.25% |
| 2023-08-14 | 31.45 | 32.17 | 31.31 | 32.08 | 30.34 | qfq | 1,664,255 | 52,785,400 | 1.52% |
| 2023-08-11 | 32.51 | 32.60 | 31.58 | 31.60 | 29.89 | qfq | 1,209,209 | 38,637,231 | -2.77% |
| 2023-08-10 | 32.47 | 32.68 | 32.07 | 32.50 | 30.74 | qfq | 1,069,705 | 34,563,653 | 0.03% |
| 2023-08-09 | 32.68 | 32.68 | 32.26 | 32.49 | 30.73 | qfq | 1,119,300 | 36,334,198 | -0.28% |
| 2023-08-08 | 32.35 | 32.69 | 32.10 | 32.58 | 30.81 | qfq | 1,295,925 | 42,047,007 | 0.46% |
| 2023-08-07 | 32.65 | 32.84 | 32.26 | 32.43 | 30.67 | qfq | 1,839,613 | 59,623,295 | -1.25% |
| 2023-08-04 | 33.27 | 33.45 | 32.70 | 32.84 | 31.06 | qfq | 1,952,895 | 64,622,883 | -0.64% |
| 2023-08-03 | 32.76 | 33.12 | 32.50 | 33.05 | 31.26 | qfq | 1,805,343 | 59,344,411 | 0.55% |
| 2023-08-02 | 32.65 | 33.01 | 32.45 | 32.87 | 31.09 | qfq | 1,601,400 | 52,513,363 | 0.67% |
| 2023-08-01 | 32.70 | 32.88 | 32.51 | 32.65 | 30.88 | qfq | 1,463,101 | 47,876,395 | 0.06% |
| 2023-07-31 | 32.58 | 33.10 | 32.50 | 32.63 | 30.86 | qfq | 2,198,696 | 72,002,653 | 0.21% |
| 2023-07-28 | 31.81 | 32.75 | 31.81 | 32.56 | 30.79 | qfq | 2,098,898 | 68,076,731 | 2.13% |
| 2023-07-27 | 32.12 | 32.22 | 31.83 | 31.88 | 30.15 | qfq | 1,237,002 | 39,572,686 | -0.44% |
| 2023-07-26 | 31.89 | 32.08 | 31.81 | 32.02 | 30.28 | qfq | 1,006,370 | 32,154,838 | 0.03% |
| 2023-07-25 | 31.48 | 32.10 | 31.47 | 32.01 | 30.27 | qfq | 2,194,874 | 69,980,995 | 2.27% |
| 2023-07-24 | 31.65 | 31.65 | 31.11 | 31.30 | 29.60 | qfq | 1,194,466 | 37,440,731 | -0.82% |
| 2023-07-21 | 30.90 | 31.58 | 30.87 | 31.56 | 29.85 | qfq | 1,367,563 | 42,878,840 | 1.74% |
| 2023-07-20 | 31.22 | 31.38 | 30.94 | 31.02 | 29.34 | qfq | 754,982 | 23,534,768 | -0.61% |
| 2023-07-19 | 31.11 | 31.29 | 30.98 | 31.21 | 29.52 | qfq | 651,842 | 20,325,224 | 0.32% |
| 2023-07-18 | 31.37 | 31.37 | 31.07 | 31.11 | 29.42 | qfq | 782,800 | 24,408,829 | -0.58% |