RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
东瑞股份001201.SZ
最近收盘价11.782026-07-17
最近交易日2026-07-17
成交量（股）4,239,551
成交额（元）49,922,212
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 11.92 | 12.03 | 11.55 | 11.78 | 11.78 | qfq | 4,239,551 | 49,922,212 | -1.42% |
| 2026-07-16 | 11.86 | 12.06 | 11.80 | 11.95 | 11.95 | qfq | 3,705,073 | 44,278,557 | 1.19% |
| 2026-07-15 | 11.58 | 11.95 | 11.46 | 11.81 | 11.81 | qfq | 3,486,620 | 41,210,202 | 1.29% |
| 2026-07-14 | 11.78 | 11.78 | 11.52 | 11.66 | 11.66 | qfq | 2,875,732 | 33,351,641 | -1.02% |
| 2026-07-13 | 11.71 | 11.98 | 11.55 | 11.78 | 11.78 | qfq | 3,576,488 | 41,917,168 | 0.26% |
| 2026-07-10 | 11.55 | 11.91 | 11.40 | 11.75 | 11.75 | qfq | 3,252,040 | 38,194,959 | 2.17% |
| 2026-07-09 | 11.59 | 11.73 | 11.35 | 11.50 | 11.50 | qfq | 2,424,392 | 28,028,942 | 0.26% |
| 2026-07-08 | 11.58 | 11.81 | 11.32 | 11.47 | 11.47 | qfq | 2,936,250 | 33,953,472 | -0.69% |
| 2026-07-07 | 11.66 | 11.74 | 11.52 | 11.55 | 11.55 | qfq | 3,533,836 | 41,058,489 | -1.28% |
| 2026-07-06 | 11.52 | 12.03 | 11.52 | 11.70 | 11.70 | qfq | 4,301,820 | 50,513,422 | 2.27% |
| 2026-07-03 | 11.50 | 11.58 | 11.21 | 11.44 | 11.44 | qfq | 2,533,980 | 28,809,742 | 0.09% |
| 2026-07-02 | 11.40 | 11.57 | 11.31 | 11.43 | 11.43 | qfq | 3,279,602 | 37,519,409 | 0.09% |
| 2026-07-01 | 10.83 | 11.63 | 10.80 | 11.42 | 11.42 | qfq | 5,287,004 | 59,716,335 | 5.16% |
| 2026-06-30 | 10.88 | 11.03 | 10.65 | 10.86 | 10.86 | qfq | 2,275,236 | 24,654,385 | -0.37% |
| 2026-06-29 | 10.46 | 11.15 | 10.26 | 10.90 | 10.90 | qfq | 4,893,970 | 52,561,815 | 4.61% |
| 2026-06-26 | 10.42 | 10.69 | 10.25 | 10.42 | 10.42 | qfq | 3,214,063 | 33,712,499 | -0.10% |
| 2026-06-25 | 10.53 | 10.54 | 10.26 | 10.43 | 10.43 | qfq | 2,334,260 | 24,265,619 | -1.14% |
| 2026-06-24 | 10.92 | 10.92 | 10.51 | 10.55 | 10.55 | qfq | 2,412,096 | 25,649,037 | -3.39% |
| 2026-06-23 | 10.70 | 11.09 | 10.70 | 10.92 | 10.92 | qfq | 3,249,674 | 35,639,186 | 1.49% |
| 2026-06-22 | 10.60 | 10.78 | 10.36 | 10.76 | 10.76 | qfq | 3,074,046 | 32,364,576 | 1.13% |
| 2026-06-18 | 10.82 | 10.92 | 10.59 | 10.64 | 10.64 | qfq | 2,371,368 | 25,347,677 | -2.12% |
| 2026-06-17 | 11.24 | 11.24 | 10.84 | 10.87 | 10.87 | qfq | 2,545,240 | 27,846,346 | -3.12% |
| 2026-06-16 | 11.30 | 11.30 | 11.02 | 11.22 | 11.22 | qfq | 1,666,568 | 18,512,672 | -0.36% |
| 2026-06-15 | 11.25 | 11.45 | 11.13 | 11.26 | 11.26 | qfq | 2,388,140 | 26,880,625 | 0.45% |
| 2026-06-12 | 11.15 | 11.24 | 10.96 | 11.21 | 11.21 | qfq | 2,256,593 | 25,118,775 | 1.54% |
| 2026-06-11 | 11.11 | 11.21 | 10.96 | 11.04 | 11.04 | qfq | 2,087,800 | 23,064,833 | -1.34% |
| 2026-06-10 | 11.03 | 11.31 | 11.01 | 11.19 | 11.19 | qfq | 2,256,720 | 25,214,978 | 0.81% |
| 2026-06-09 | 11.05 | 11.17 | 10.93 | 11.10 | 11.10 | qfq | 1,655,999 | 18,312,119 | 0.91% |
| 2026-06-08 | 11.09 | 11.40 | 10.89 | 11.00 | 11.00 | qfq | 3,153,320 | 34,928,663 | -2.31% |
| 2026-06-05 | 11.22 | 11.35 | 11.13 | 11.26 | 11.26 | qfq | 1,849,168 | 20,799,663 | 0.72% |
| 2026-06-04 | 11.48 | 11.59 | 11.12 | 11.18 | 11.18 | qfq | 2,713,544 | 30,663,494 | -2.87% |
| 2026-06-03 | 11.67 | 11.71 | 11.45 | 11.51 | 11.51 | qfq | 2,258,876 | 25,993,934 | -0.86% |
| 2026-06-02 | 12.00 | 12.00 | 11.50 | 11.61 | 11.61 | qfq | 3,115,820 | 36,406,999 | -3.25% |
| 2026-06-01 | 11.72 | 12.03 | 11.61 | 12.00 | 12.00 | qfq | 2,444,270 | 29,112,233 | 2.04% |
| 2026-05-29 | 11.68 | 11.85 | 11.60 | 11.76 | 11.76 | qfq | 2,493,873 | 29,283,038 | 0.51% |
| 2026-05-28 | 11.93 | 12.00 | 11.58 | 11.70 | 11.70 | qfq | 2,980,293 | 35,003,517 | -1.85% |
| 2026-05-27 | 12.20 | 12.25 | 11.82 | 11.92 | 11.92 | qfq | 3,011,176 | 36,062,637 | -2.53% |
| 2026-05-26 | 12.32 | 12.35 | 12.16 | 12.23 | 12.23 | qfq | 2,716,979 | 33,241,578 | -1.05% |
| 2026-05-25 | 12.29 | 12.37 | 12.19 | 12.36 | 12.36 | qfq | 2,356,520 | 28,926,171 | 0.49% |
| 2026-05-22 | 12.47 | 12.52 | 12.23 | 12.30 | 12.30 | qfq | 2,887,128 | 35,582,270 | -0.89% |
| 2026-05-21 | 12.65 | 12.77 | 12.36 | 12.41 | 12.41 | qfq | 3,895,852 | 49,109,443 | -1.90% |
| 2026-05-20 | 12.81 | 12.86 | 12.60 | 12.65 | 12.65 | qfq | 2,790,924 | 35,348,444 | -1.71% |
| 2026-05-19 | 12.68 | 12.91 | 12.55 | 12.87 | 12.87 | qfq | 4,291,487 | 54,650,025 | 1.58% |
| 2026-05-18 | 12.85 | 13.10 | 12.51 | 12.67 | 12.67 | qfq | 5,506,906 | 69,680,955 | -2.01% |
| 2026-05-15 | 13.29 | 13.31 | 12.85 | 12.93 | 12.93 | qfq | 5,800,760 | 75,283,696 | -1.15% |
| 2026-05-14 | 12.83 | 13.34 | 12.76 | 13.08 | 13.08 | qfq | 7,739,620 | 101,327,158 | 2.03% |
| 2026-05-13 | 12.89 | 12.98 | 12.74 | 12.82 | 12.82 | qfq | 3,374,052 | 43,179,861 | -0.47% |
| 2026-05-12 | 13.37 | 13.37 | 12.85 | 12.88 | 12.88 | qfq | 6,291,200 | 81,784,898 | -3.66% |
| 2026-05-11 | 13.20 | 13.47 | 13.09 | 13.37 | 13.37 | qfq | 5,431,479 | 72,329,901 | 1.44% |
| 2026-05-08 | 13.18 | 13.27 | 13.11 | 13.18 | 13.18 | qfq | 2,880,296 | 37,924,530 | 0.08% |
| 2026-05-07 | 13.40 | 13.42 | 13.16 | 13.17 | 13.17 | qfq | 3,770,300 | 49,961,606 | -1.79% |
| 2026-05-06 | 13.30 | 13.66 | 13.19 | 13.41 | 13.41 | qfq | 5,169,420 | 69,436,092 | 1.36% |
| 2026-04-30 | 13.22 | 13.45 | 13.13 | 13.23 | 13.23 | qfq | 4,458,947 | 59,142,207 | 0.08% |
| 2026-04-29 | 12.90 | 13.40 | 12.90 | 13.22 | 13.22 | qfq | 7,138,310 | 94,471,623 | 2.01% |
| 2026-04-28 | 12.70 | 13.03 | 12.66 | 12.96 | 12.96 | qfq | 5,856,760 | 75,225,493 | 2.37% |
| 2026-04-27 | 12.78 | 12.80 | 12.57 | 12.66 | 12.66 | qfq | 3,788,660 | 47,964,911 | -1.17% |
| 2026-04-24 | 12.98 | 12.99 | 12.75 | 12.81 | 12.81 | qfq | 3,996,000 | 51,230,379 | -1.46% |
| 2026-04-23 | 13.08 | 13.19 | 12.79 | 13.00 | 13.00 | qfq | 6,101,456 | 79,156,519 | -0.84% |
| 2026-04-22 | 13.11 | 13.42 | 13.05 | 13.11 | 13.11 | qfq | 7,179,492 | 94,823,757 | -0.15% |
| 2026-04-21 | 13.15 | 13.30 | 13.06 | 13.13 | 13.13 | qfq | 4,743,104 | 62,265,768 | -0.83% |
| 2026-04-20 | 13.38 | 13.45 | 13.05 | 13.24 | 13.24 | qfq | 6,806,412 | 89,887,485 | 0.15% |
| 2026-04-17 | 13.40 | 13.42 | 13.13 | 13.22 | 13.22 | qfq | 6,044,516 | 79,879,116 | -2.07% |
| 2026-04-16 | 13.66 | 13.70 | 13.35 | 13.50 | 13.50 | qfq | 6,614,800 | 89,175,405 | -0.30% |
| 2026-04-15 | 13.49 | 13.79 | 13.20 | 13.54 | 13.54 | qfq | 9,413,192 | 126,436,829 | 0.45% |
| 2026-04-14 | 12.92 | 13.63 | 12.81 | 13.48 | 13.48 | qfq | 12,866,943 | 171,272,860 | 4.33% |
| 2026-04-13 | 12.69 | 12.95 | 12.60 | 12.92 | 12.92 | qfq | 7,618,796 | 97,632,444 | 1.73% |
| 2026-04-10 | 12.85 | 12.90 | 12.63 | 12.70 | 12.70 | qfq | 5,637,552 | 71,764,599 | -0.39% |
| 2026-04-09 | 13.01 | 13.13 | 12.66 | 12.75 | 12.75 | qfq | 6,629,820 | 85,048,992 | -2.89% |
| 2026-04-08 | 13.11 | 13.26 | 12.95 | 13.13 | 13.13 | qfq | 8,824,860 | 115,705,982 | 0.15% |
| 2026-04-07 | 12.44 | 13.20 | 12.36 | 13.11 | 13.11 | qfq | 10,854,300 | 139,291,362 | 4.80% |
| 2026-04-03 | 13.15 | 13.18 | 12.47 | 12.51 | 12.51 | qfq | 7,281,860 | 92,447,214 | -5.01% |
| 2026-04-02 | 13.23 | 13.52 | 13.13 | 13.17 | 13.17 | qfq | 7,061,551 | 93,887,891 | -0.45% |
| 2026-04-01 | 13.31 | 13.34 | 13.15 | 13.23 | 13.23 | qfq | 3,464,352 | 45,833,240 | 0.53% |
| 2026-03-31 | 13.54 | 13.68 | 13.14 | 13.16 | 13.16 | qfq | 4,462,500 | 59,728,803 | -2.81% |
| 2026-03-30 | 13.42 | 13.67 | 13.35 | 13.54 | 13.54 | qfq | 3,053,560 | 41,375,484 | -0.44% |
| 2026-03-27 | 13.26 | 13.62 | 13.25 | 13.60 | 13.60 | qfq | 3,414,993 | 46,052,969 | 1.57% |
| 2026-03-26 | 13.60 | 13.72 | 13.37 | 13.39 | 13.39 | qfq | 3,058,764 | 41,336,522 | -1.47% |
| 2026-03-25 | 13.50 | 13.66 | 13.35 | 13.59 | 13.59 | qfq | 3,363,356 | 45,633,909 | 0.74% |
| 2026-03-24 | 13.50 | 13.58 | 13.18 | 13.49 | 13.49 | qfq | 3,312,560 | 44,162,080 | 1.28% |
| 2026-03-23 | 14.01 | 14.06 | 13.23 | 13.32 | 13.32 | qfq | 6,558,508 | 88,906,509 | -6.20% |
| 2026-03-20 | 14.64 | 14.68 | 14.19 | 14.20 | 14.20 | qfq | 4,261,668 | 61,330,145 | -2.74% |
| 2026-03-19 | 14.62 | 14.88 | 14.56 | 14.60 | 14.60 | qfq | 3,283,040 | 48,289,848 | -1.02% |
| 2026-03-18 | 15.02 | 15.04 | 14.62 | 14.75 | 14.75 | qfq | 3,708,080 | 54,597,960 | -1.07% |
| 2026-03-17 | 15.08 | 15.30 | 14.87 | 14.91 | 14.91 | qfq | 3,628,340 | 54,761,626 | -1.13% |
| 2026-03-16 | 15.02 | 15.25 | 14.99 | 15.08 | 15.08 | qfq | 2,954,409 | 44,658,412 | 0.60% |
| 2026-03-13 | 15.12 | 15.38 | 14.95 | 14.99 | 14.99 | qfq | 4,257,912 | 64,403,348 | -0.86% |
| 2026-03-12 | 15.11 | 15.25 | 14.98 | 15.12 | 15.12 | qfq | 3,719,216 | 56,345,533 | 0.13% |
| 2026-03-11 | 15.08 | 15.11 | 14.88 | 15.10 | 15.10 | qfq | 2,926,392 | 43,932,802 | 0.20% |
| 2026-03-10 | 14.91 | 15.16 | 14.87 | 15.07 | 15.07 | qfq | 3,036,764 | 45,706,079 | 1.07% |
| 2026-03-09 | 15.01 | 15.20 | 14.89 | 14.91 | 14.91 | qfq | 4,476,404 | 67,273,165 | -0.67% |
| 2026-03-06 | 14.30 | 15.04 | 14.28 | 15.01 | 15.01 | qfq | 6,945,652 | 102,780,498 | 4.31% |
| 2026-03-05 | 14.78 | 14.78 | 14.35 | 14.39 | 14.39 | qfq | 3,344,700 | 48,371,102 | -0.90% |
| 2026-03-04 | 14.60 | 14.74 | 14.44 | 14.52 | 14.52 | qfq | 3,239,712 | 47,116,068 | -0.95% |
| 2026-03-03 | 14.70 | 14.92 | 14.61 | 14.66 | 14.66 | qfq | 3,336,241 | 49,308,182 | -0.20% |
| 2026-03-02 | 14.83 | 15.07 | 14.66 | 14.69 | 14.69 | qfq | 3,299,332 | 48,758,328 | -1.87% |
| 2026-02-27 | 14.70 | 14.98 | 14.70 | 14.97 | 14.97 | qfq | 3,057,844 | 45,512,456 | 1.49% |
| 2026-02-26 | 14.86 | 14.91 | 14.70 | 14.75 | 14.75 | qfq | 2,307,120 | 34,085,176 | -0.67% |
| 2026-02-25 | 14.68 | 15.01 | 14.64 | 14.85 | 14.85 | qfq | 3,434,096 | 50,958,333 | 1.37% |
| 2026-02-24 | 14.65 | 14.69 | 14.55 | 14.65 | 14.65 | qfq | 1,882,413 | 27,549,000 | 0.41% |
| 2026-02-13 | 14.75 | 14.81 | 14.56 | 14.59 | 14.59 | qfq | 2,363,534 | 34,696,160 | -1.08% |
| 2026-02-12 | 14.99 | 14.99 | 14.72 | 14.75 | 14.75 | qfq | 2,852,260 | 42,184,612 | -1.40% |
| 2026-02-11 | 14.92 | 14.99 | 14.89 | 14.96 | 14.96 | qfq | 1,791,517 | 26,783,423 | 0.07% |
| 2026-02-10 | 15.13 | 15.16 | 14.94 | 14.95 | 14.95 | qfq | 2,341,836 | 35,123,628 | -1.19% |
| 2026-02-09 | 15.12 | 15.17 | 15.03 | 15.13 | 15.13 | qfq | 3,077,960 | 46,490,437 | 0.60% |
| 2026-02-06 | 14.90 | 15.12 | 14.84 | 15.04 | 15.04 | qfq | 3,069,044 | 46,097,982 | 0.53% |
| 2026-02-05 | 14.98 | 15.16 | 14.92 | 14.96 | 14.96 | qfq | 3,383,887 | 50,840,215 | -0.20% |
| 2026-02-04 | 15.00 | 15.05 | 14.81 | 14.99 | 14.99 | qfq | 3,650,686 | 54,500,483 | 1.42% |
| 2026-02-03 | 14.92 | 15.02 | 14.61 | 14.78 | 14.78 | qfq | 4,978,852 | 73,485,647 | -0.87% |
| 2026-02-02 | 15.00 | 15.33 | 14.83 | 14.91 | 14.91 | qfq | 5,644,376 | 85,082,673 | -2.61% |
| 2026-01-30 | 15.18 | 15.52 | 15.11 | 15.31 | 15.31 | qfq | 7,158,504 | 109,798,137 | 0.72% |
| 2026-01-29 | 14.87 | 15.20 | 14.75 | 15.20 | 15.20 | qfq | 5,543,947 | 83,559,217 | 1.74% |
| 2026-01-28 | 14.79 | 15.10 | 14.73 | 14.94 | 14.94 | qfq | 4,292,400 | 64,127,424 | 1.01% |
| 2026-01-27 | 15.09 | 15.09 | 14.60 | 14.79 | 14.79 | qfq | 4,229,200 | 62,352,868 | -1.99% |
| 2026-01-26 | 14.91 | 15.15 | 14.91 | 15.09 | 15.09 | qfq | 4,230,000 | 63,586,570 | 1.21% |
| 2026-01-23 | 14.92 | 14.92 | 14.83 | 14.91 | 14.91 | qfq | 2,725,140 | 40,547,269 | 0.34% |
| 2026-01-22 | 14.90 | 14.92 | 14.79 | 14.86 | 14.86 | qfq | 2,409,520 | 35,756,149 | 0.13% |
| 2026-01-21 | 14.73 | 14.85 | 14.67 | 14.84 | 14.84 | qfq | 2,981,224 | 44,075,931 | 0.41% |
| 2026-01-20 | 14.74 | 14.90 | 14.67 | 14.78 | 14.78 | qfq | 3,827,298 | 56,671,320 | 0.27% |
| 2026-01-19 | 14.53 | 14.74 | 14.51 | 14.74 | 14.74 | qfq | 3,569,692 | 52,306,034 | 1.52% |
| 2026-01-16 | 14.65 | 14.67 | 14.50 | 14.52 | 14.52 | qfq | 3,567,101 | 51,909,250 | -0.89% |
| 2026-01-15 | 14.64 | 14.78 | 14.60 | 14.65 | 14.65 | qfq | 2,639,720 | 38,721,647 | 0.07% |
| 2026-01-14 | 14.73 | 14.81 | 14.52 | 14.64 | 14.64 | qfq | 4,843,214 | 71,179,466 | -0.61% |
| 2026-01-13 | 14.83 | 14.91 | 14.72 | 14.73 | 14.73 | qfq | 4,171,637 | 61,783,865 | -0.41% |
| 2026-01-12 | 14.76 | 14.80 | 14.72 | 14.79 | 14.79 | qfq | 3,416,748 | 50,452,475 | 0.27% |
| 2026-01-09 | 14.76 | 14.80 | 14.67 | 14.75 | 14.75 | qfq | 2,637,829 | 38,865,648 | 0.20% |
| 2026-01-08 | 14.67 | 14.77 | 14.61 | 14.72 | 14.72 | qfq | 2,463,073 | 36,241,991 | 0.34% |
| 2026-01-07 | 14.73 | 14.85 | 14.65 | 14.67 | 14.67 | qfq | 2,450,733 | 36,109,575 | -0.34% |
| 2026-01-06 | 14.61 | 14.73 | 14.58 | 14.72 | 14.72 | qfq | 2,651,056 | 38,919,270 | 0.89% |
| 2026-01-05 | 14.57 | 14.63 | 14.51 | 14.59 | 14.59 | qfq | 2,556,940 | 37,277,673 | 0.14% |
| 2025-12-31 | 14.68 | 14.77 | 14.49 | 14.57 | 14.57 | qfq | 2,127,600 | 31,002,086 | -0.82% |
| 2025-12-30 | 14.70 | 14.83 | 14.62 | 14.69 | 14.69 | qfq | 3,089,740 | 45,486,081 | -0.07% |
| 2025-12-29 | 14.57 | 14.73 | 14.55 | 14.70 | 14.70 | qfq | 3,806,244 | 55,799,503 | 1.17% |
| 2025-12-26 | 14.50 | 14.60 | 14.45 | 14.53 | 14.53 | qfq | 2,367,377 | 34,348,744 | 0.14% |
| 2025-12-25 | 14.49 | 14.54 | 14.44 | 14.51 | 14.51 | qfq | 2,020,320 | 29,281,288 | 0.14% |
| 2025-12-24 | 14.45 | 14.50 | 14.41 | 14.49 | 14.49 | qfq | 2,077,760 | 30,054,389 | 0.28% |
| 2025-12-23 | 14.61 | 14.72 | 14.42 | 14.45 | 14.45 | qfq | 2,645,821 | 38,383,763 | -1.43% |
| 2025-12-22 | 14.74 | 14.80 | 14.63 | 14.66 | 14.66 | qfq | 2,633,385 | 38,681,206 | -0.88% |
| 2025-12-19 | 14.61 | 14.79 | 14.56 | 14.79 | 14.79 | qfq | 2,580,338 | 37,969,089 | 1.16% |
| 2025-12-18 | 14.50 | 14.70 | 14.39 | 14.62 | 14.62 | qfq | 2,799,749 | 40,866,274 | 0.34% |
| 2025-12-17 | 15.16 | 15.18 | 14.43 | 14.57 | 14.57 | qfq | 4,788,192 | 70,103,835 | 1.18% |
| 2025-12-16 | 14.59 | 14.68 | 14.39 | 14.40 | 14.40 | qfq | 2,139,112 | 30,957,590 | -1.17% |
| 2025-12-15 | 14.45 | 14.74 | 14.43 | 14.57 | 14.57 | qfq | 2,759,871 | 40,345,583 | 0.55% |
| 2025-12-12 | 14.62 | 14.68 | 14.46 | 14.49 | 14.49 | qfq | 2,276,800 | 33,184,448 | -0.82% |
| 2025-12-11 | 14.75 | 14.82 | 14.60 | 14.61 | 14.61 | qfq | 2,353,105 | 34,552,372 | -0.88% |
| 2025-12-10 | 14.72 | 14.81 | 14.65 | 14.74 | 14.74 | qfq | 1,786,689 | 26,306,510 | 0.07% |
| 2025-12-09 | 14.96 | 15.06 | 14.70 | 14.73 | 14.73 | qfq | 3,462,080 | 51,342,477 | -1.47% |
| 2025-12-08 | 15.00 | 15.05 | 14.86 | 14.95 | 14.95 | qfq | 2,101,333 | 31,374,760 | -0.07% |
| 2025-12-05 | 14.90 | 14.99 | 14.79 | 14.96 | 14.96 | qfq | 1,818,547 | 27,111,177 | 0.27% |
| 2025-12-04 | 15.11 | 15.15 | 14.86 | 14.92 | 14.92 | qfq | 2,381,480 | 35,622,802 | -1.26% |
| 2025-12-03 | 15.24 | 15.35 | 15.03 | 15.11 | 15.11 | qfq | 1,841,100 | 27,836,918 | -0.85% |
| 2025-12-02 | 15.35 | 15.38 | 15.17 | 15.24 | 15.24 | qfq | 1,220,800 | 18,590,940 | -0.59% |
| 2025-12-01 | 15.40 | 15.50 | 15.31 | 15.33 | 15.33 | qfq | 1,856,480 | 28,599,441 | -0.39% |
| 2025-11-28 | 15.25 | 15.40 | 15.11 | 15.39 | 15.39 | qfq | 1,572,080 | 24,005,824 | 0.79% |
| 2025-11-27 | 15.24 | 15.34 | 15.14 | 15.27 | 15.27 | qfq | 1,790,668 | 27,299,691 | 0.39% |
| 2025-11-26 | 15.28 | 15.42 | 15.16 | 15.21 | 15.21 | qfq | 2,209,960 | 33,752,235 | -0.33% |
| 2025-11-25 | 15.50 | 15.50 | 15.22 | 15.26 | 15.26 | qfq | 2,698,948 | 41,313,651 | -0.13% |
| 2025-11-24 | 15.35 | 15.80 | 15.20 | 15.28 | 15.28 | qfq | 3,599,693 | 55,574,838 | 1.33% |
| 2025-11-21 | 15.69 | 15.84 | 15.07 | 15.08 | 15.08 | qfq | 4,034,348 | 62,051,180 | -4.07% |
| 2025-11-20 | 15.90 | 16.00 | 15.61 | 15.72 | 15.72 | qfq | 1,890,920 | 29,763,744 | -1.07% |
| 2025-11-19 | 16.11 | 16.18 | 15.75 | 15.89 | 15.89 | qfq | 2,669,700 | 42,440,719 | -0.94% |
| 2025-11-18 | 16.15 | 16.26 | 15.98 | 16.04 | 16.04 | qfq | 2,395,792 | 38,486,288 | -0.87% |
| 2025-11-17 | 16.33 | 16.40 | 16.13 | 16.18 | 16.18 | qfq | 2,559,028 | 41,505,877 | -1.16% |
| 2025-11-14 | 16.34 | 16.57 | 16.32 | 16.37 | 16.37 | qfq | 2,997,788 | 49,234,853 | 0.18% |
| 2025-11-13 | 16.24 | 16.49 | 16.09 | 16.34 | 16.34 | qfq | 2,831,500 | 46,099,746 | 0.55% |
| 2025-11-12 | 16.30 | 16.33 | 16.12 | 16.25 | 16.25 | qfq | 2,207,760 | 35,801,330 | -0.31% |
| 2025-11-11 | 16.29 | 16.32 | 16.08 | 16.30 | 16.30 | qfq | 2,432,160 | 39,462,268 | 0.56% |
| 2025-11-10 | 16.01 | 16.26 | 15.91 | 16.21 | 16.21 | qfq | 3,118,541 | 50,325,235 | 1.44% |
| 2025-11-07 | 15.89 | 16.05 | 15.82 | 15.98 | 15.98 | qfq | 2,264,628 | 36,160,324 | 0.57% |
| 2025-11-06 | 15.92 | 15.94 | 15.75 | 15.89 | 15.89 | qfq | 2,339,806 | 37,103,236 | -0.13% |
| 2025-11-05 | 15.79 | 15.97 | 15.75 | 15.91 | 15.91 | qfq | 2,259,915 | 35,902,359 | 0.32% |
| 2025-11-04 | 16.02 | 16.03 | 15.75 | 15.86 | 15.86 | qfq | 2,536,997 | 40,298,360 | -0.88% |
| 2025-11-03 | 15.84 | 16.06 | 15.79 | 16.00 | 16.00 | qfq | 3,856,114 | 61,451,584 | 1.07% |
| 2025-10-31 | 15.70 | 15.92 | 15.69 | 15.83 | 15.83 | qfq | 3,750,428 | 59,428,365 | 1.60% |
| 2025-10-30 | 15.85 | 15.85 | 15.57 | 15.58 | 15.58 | qfq | 2,975,016 | 46,574,878 | -1.77% |
| 2025-10-29 | 15.90 | 15.94 | 15.69 | 15.86 | 15.86 | qfq | 1,998,278 | 31,596,802 | -0.25% |
| 2025-10-28 | 15.90 | 16.01 | 15.82 | 15.90 | 15.90 | qfq | 1,803,988 | 28,715,743 | -0.31% |
| 2025-10-27 | 15.78 | 15.98 | 15.72 | 15.95 | 15.95 | qfq | 2,902,660 | 46,030,357 | 1.85% |
| 2025-10-24 | 15.83 | 15.88 | 15.62 | 15.66 | 15.66 | qfq | 2,329,011 | 36,598,846 | -0.95% |
| 2025-10-23 | 15.55 | 15.82 | 15.55 | 15.81 | 15.81 | qfq | 2,247,300 | 35,269,544 | 1.35% |
| 2025-10-22 | 15.78 | 15.81 | 15.54 | 15.60 | 15.60 | qfq | 2,515,360 | 39,428,764 | -1.20% |
| 2025-10-21 | 15.56 | 15.79 | 15.56 | 15.79 | 15.79 | qfq | 2,215,520 | 34,763,195 | 1.54% |
| 2025-10-20 | 15.65 | 15.74 | 15.42 | 15.55 | 15.55 | qfq | 2,137,100 | 33,196,505 | 0.32% |
| 2025-10-17 | 15.66 | 15.78 | 15.50 | 15.50 | 15.50 | qfq | 1,947,700 | 30,508,584 | -1.34% |
| 2025-10-16 | 15.83 | 15.91 | 15.65 | 15.71 | 15.71 | qfq | 1,959,592 | 30,857,562 | -0.70% |
| 2025-10-15 | 15.72 | 15.94 | 15.65 | 15.82 | 15.82 | qfq | 1,552,825 | 24,584,005 | 0.44% |
| 2025-10-14 | 15.90 | 15.92 | 15.71 | 15.75 | 15.75 | qfq | 2,069,749 | 32,745,480 | 0.06% |
| 2025-10-13 | 15.56 | 15.78 | 15.50 | 15.74 | 15.74 | qfq | 2,957,161 | 46,308,941 | -0.76% |
| 2025-10-10 | 15.79 | 16.05 | 15.72 | 15.86 | 15.86 | qfq | 3,164,360 | 50,243,400 | 0.63% |
| 2025-10-09 | 15.88 | 15.93 | 15.51 | 15.76 | 15.76 | qfq | 3,750,326 | 58,710,146 | -1.01% |
| 2025-09-30 | 16.16 | 16.16 | 15.89 | 15.92 | 15.92 | qfq | 1,722,149 | 27,483,560 | -0.81% |
| 2025-09-29 | 16.10 | 16.15 | 15.73 | 16.05 | 16.05 | qfq | 2,446,288 | 38,994,977 | -0.43% |
| 2025-09-26 | 16.10 | 16.33 | 16.02 | 16.12 | 16.12 | qfq | 1,816,937 | 29,421,638 | 0.19% |
| 2025-09-25 | 16.38 | 16.42 | 16.05 | 16.09 | 16.09 | qfq | 1,894,230 | 30,624,350 | -1.89% |
| 2025-09-24 | 16.01 | 16.57 | 15.95 | 16.40 | 16.40 | qfq | 2,896,622 | 47,278,389 | 2.24% |
| 2025-09-23 | 16.40 | 16.43 | 15.85 | 16.04 | 16.04 | qfq | 4,206,476 | 67,598,439 | -2.73% |
| 2025-09-22 | 16.61 | 16.77 | 16.31 | 16.49 | 16.49 | qfq | 2,233,840 | 36,628,484 | -1.20% |
| 2025-09-19 | 16.79 | 16.83 | 16.53 | 16.69 | 16.69 | qfq | 2,769,308 | 46,190,006 | -0.60% |
| 2025-09-18 | 17.39 | 17.47 | 16.60 | 16.79 | 16.79 | qfq | 5,273,720 | 89,619,405 | -3.56% |
| 2025-09-17 | 17.55 | 17.60 | 17.21 | 17.41 | 17.41 | qfq | 3,842,024 | 66,709,569 | -0.91% |
| 2025-09-16 | 18.11 | 18.22 | 17.50 | 17.57 | 17.57 | qfq | 5,472,424 | 96,791,485 | -3.46% |
| 2025-09-15 | 17.66 | 18.45 | 17.46 | 18.20 | 18.20 | qfq | 7,382,204 | 132,717,273 | 2.94% |
| 2025-09-12 | 17.92 | 18.15 | 17.64 | 17.68 | 17.68 | qfq | 6,829,954 | 121,983,221 | -1.06% |
| 2025-09-11 | 16.60 | 18.23 | 16.58 | 17.87 | 17.87 | qfq | 17,759,708 | 314,530,467 | 6.69% |
| 2025-09-10 | 16.29 | 16.82 | 16.09 | 16.75 | 16.75 | qfq | 5,163,887 | 84,826,020 | 2.82% |
| 2025-09-09 | 16.48 | 16.57 | 16.25 | 16.29 | 16.29 | qfq | 3,493,815 | 57,276,791 | -1.21% |
| 2025-09-08 | 15.98 | 16.60 | 15.97 | 16.49 | 16.49 | qfq | 6,047,876 | 99,297,894 | 3.26% |
| 2025-09-05 | 15.88 | 16.00 | 15.71 | 15.97 | 15.97 | qfq | 3,793,711 | 60,065,129 | 0.57% |
| 2025-09-04 | 15.80 | 16.06 | 15.71 | 15.88 | 15.88 | qfq | 4,484,188 | 71,320,030 | 0.57% |
| 2025-09-03 | 16.13 | 16.33 | 15.72 | 15.79 | 15.79 | qfq | 3,954,280 | 63,018,761 | -2.29% |
| 2025-09-02 | 16.37 | 16.44 | 16.08 | 16.16 | 16.16 | qfq | 4,227,528 | 68,545,250 | -1.16% |
| 2025-09-01 | 16.53 | 16.73 | 16.30 | 16.35 | 16.35 | qfq | 4,588,196 | 75,550,214 | -0.67% |
| 2025-08-29 | 16.35 | 16.59 | 16.30 | 16.46 | 16.46 | qfq | 3,116,396 | 51,393,606 | 0.55% |
| 2025-08-28 | 16.52 | 16.79 | 15.92 | 16.37 | 16.37 | qfq | 4,571,800 | 74,625,561 | -0.79% |
| 2025-08-27 | 17.10 | 17.23 | 16.50 | 16.50 | 16.50 | qfq | 4,746,238 | 80,100,813 | -3.79% |
| 2025-08-26 | 16.75 | 17.44 | 16.58 | 17.15 | 17.15 | qfq | 5,717,505 | 97,858,569 | 2.63% |
| 2025-08-25 | 16.58 | 16.85 | 16.51 | 16.71 | 16.71 | qfq | 3,380,228 | 56,417,524 | 0.84% |
| 2025-08-22 | 16.96 | 16.98 | 16.46 | 16.57 | 16.57 | qfq | 3,570,156 | 59,130,580 | -1.25% |
| 2025-08-21 | 16.71 | 17.04 | 16.66 | 16.78 | 16.78 | qfq | 4,414,609 | 74,513,732 | 0.84% |
| 2025-08-20 | 16.53 | 16.69 | 16.47 | 16.64 | 16.64 | qfq | 2,225,888 | 36,897,874 | 0.67% |
| 2025-08-19 | 16.53 | 16.62 | 16.44 | 16.53 | 16.53 | qfq | 2,972,171 | 49,135,988 | 0.30% |
| 2025-08-18 | 16.50 | 16.59 | 16.44 | 16.48 | 16.48 | qfq | 3,567,302 | 58,877,619 | 0.00% |
| 2025-08-15 | 16.54 | 16.60 | 16.30 | 16.48 | 16.48 | qfq | 3,533,052 | 58,113,357 | -0.18% |
| 2025-08-14 | 17.10 | 17.14 | 16.51 | 16.51 | 16.51 | qfq | 6,123,192 | 102,545,661 | -3.68% |
| 2025-08-13 | 17.90 | 17.90 | 17.11 | 17.14 | 17.14 | qfq | 7,737,320 | 133,638,593 | -3.38% |
| 2025-08-12 | 17.65 | 17.99 | 17.46 | 17.74 | 17.74 | qfq | 4,473,346 | 79,035,016 | 0.51% |
| 2025-08-11 | 17.55 | 18.10 | 17.34 | 17.65 | 17.65 | qfq | 6,678,592 | 118,140,185 | 1.85% |
| 2025-08-08 | 17.18 | 17.57 | 17.08 | 17.33 | 17.33 | qfq | 3,138,008 | 54,353,781 | 0.87% |
| 2025-08-07 | 17.13 | 17.25 | 17.00 | 17.18 | 17.18 | qfq | 3,076,240 | 52,675,185 | 0.88% |
| 2025-08-06 | 17.15 | 17.17 | 16.80 | 17.03 | 17.03 | qfq | 2,802,640 | 47,591,155 | -0.47% |
| 2025-08-05 | 17.21 | 17.34 | 17.00 | 17.11 | 17.11 | qfq | 2,031,980 | 34,877,484 | -0.06% |
| 2025-08-04 | 17.08 | 17.21 | 16.97 | 17.12 | 17.12 | qfq | 1,547,340 | 26,470,254 | 0.00% |
| 2025-08-01 | 17.09 | 17.34 | 17.05 | 17.12 | 17.12 | qfq | 2,458,040 | 42,228,384 | 0.06% |
| 2025-07-31 | 17.39 | 17.44 | 17.06 | 17.11 | 17.11 | qfq | 3,118,800 | 53,489,819 | -1.61% |
| 2025-07-30 | 17.37 | 17.77 | 17.31 | 17.39 | 17.39 | qfq | 3,236,434 | 56,741,519 | 0.00% |
| 2025-07-29 | 17.73 | 17.78 | 17.29 | 17.39 | 17.39 | qfq | 3,918,454 | 68,261,287 | -1.86% |
| 2025-07-28 | 17.70 | 17.92 | 17.57 | 17.72 | 17.72 | qfq | 3,650,787 | 64,629,828 | -0.17% |
| 2025-07-25 | 18.20 | 18.30 | 17.71 | 17.75 | 17.75 | qfq | 3,523,680 | 63,284,801 | -1.33% |
| 2025-07-24 | 18.00 | 18.15 | 17.72 | 17.99 | 17.99 | qfq | 3,659,340 | 65,349,891 | 0.11% |
| 2025-07-23 | 18.30 | 18.57 | 17.91 | 17.97 | 17.97 | qfq | 7,050,226 | 128,444,477 | -0.66% |
| 2025-07-22 | 17.42 | 18.17 | 17.36 | 18.09 | 18.09 | qfq | 5,295,888 | 94,267,804 | 3.55% |
| 2025-07-21 | 16.71 | 17.60 | 16.61 | 17.47 | 17.47 | qfq | 5,091,372 | 87,573,000 | 4.67% |
| 2025-07-18 | 16.63 | 16.74 | 16.50 | 16.69 | 16.69 | qfq | 1,925,878 | 32,043,182 | 0.36% |
| 2025-07-17 | 16.81 | 16.95 | 16.62 | 16.63 | 16.63 | qfq | 2,254,948 | 37,736,421 | -0.83% |
| 2025-07-16 | 16.74 | 16.79 | 16.61 | 16.77 | 16.77 | qfq | 1,895,760 | 31,696,582 | 0.18% |
| 2025-07-15 | 17.10 | 17.15 | 16.64 | 16.74 | 16.74 | qfq | 3,558,005 | 59,856,247 | -2.90% |
| 2025-07-14 | 17.00 | 17.44 | 16.80 | 17.24 | 17.24 | qfq | 3,850,631 | 66,134,681 | 0.88% |
| 2025-07-11 | 16.91 | 17.78 | 16.89 | 17.09 | 17.09 | qfq | 5,845,460 | 100,987,394 | 1.48% |
| 2025-07-10 | 16.56 | 17.06 | 16.32 | 16.84 | 16.84 | qfq | 5,691,486 | 94,848,512 | 2.37% |
| 2025-07-09 | 16.45 | 16.70 | 16.38 | 16.45 | 16.45 | qfq | 3,582,971 | 59,209,422 | 0.55% |
| 2025-07-08 | 16.43 | 16.43 | 16.19 | 16.36 | 16.36 | qfq | 3,139,080 | 51,118,257 | -0.37% |
| 2025-07-07 | 16.66 | 16.78 | 16.38 | 16.42 | 16.42 | qfq | 3,568,201 | 58,845,832 | -1.62% |
| 2025-07-04 | 16.77 | 16.94 | 16.54 | 16.69 | 16.69 | qfq | 6,120,029 | 102,406,577 | 0.12% |
| 2025-07-03 | 16.93 | 17.12 | 16.49 | 16.67 | 16.67 | qfq | 9,631,122 | 161,650,216 | 1.09% |
| 2025-07-02 | 16.10 | 16.60 | 15.88 | 16.49 | 16.49 | qfq | 7,837,743 | 127,726,754 | 3.97% |
| 2025-07-01 | 15.60 | 16.56 | 15.59 | 15.86 | 15.86 | qfq | 7,480,096 | 120,269,798 | 1.93% |
| 2025-06-30 | 15.58 | 15.59 | 15.38 | 15.56 | 15.56 | qfq | 2,625,513 | 40,636,739 | -0.32% |
| 2025-06-27 | 15.39 | 15.80 | 15.39 | 15.61 | 15.61 | qfq | 3,295,057 | 51,345,532 | 1.43% |
| 2025-06-26 | 15.28 | 15.64 | 15.17 | 15.39 | 15.39 | qfq | 3,385,616 | 52,178,694 | 0.46% |
| 2025-06-25 | 15.32 | 15.39 | 15.12 | 15.32 | 15.32 | qfq | 2,409,440 | 36,684,152 | 0.00% |
| 2025-06-24 | 15.40 | 15.40 | 15.22 | 15.32 | 15.32 | qfq | 2,422,578 | 37,060,182 | 0.07% |
| 2025-06-23 | 15.00 | 15.35 | 14.94 | 15.31 | 15.31 | qfq | 2,513,523 | 38,092,823 | 1.39% |
| 2025-06-20 | 15.21 | 15.36 | 15.10 | 15.10 | 15.10 | qfq | 2,184,653 | 33,227,586 | -1.11% |
| 2025-06-19 | 15.20 | 15.47 | 15.13 | 15.27 | 15.27 | qfq | 3,372,117 | 51,516,571 | 0.33% |
| 2025-06-18 | 15.05 | 15.26 | 15.01 | 15.22 | 15.22 | qfq | 3,012,016 | 45,660,558 | 0.79% |
| 2025-06-17 | 15.19 | 15.33 | 15.06 | 15.10 | 15.10 | qfq | 2,216,968 | 33,555,065 | -0.40% |
| 2025-06-16 | 15.00 | 15.25 | 14.91 | 15.16 | 15.16 | qfq | 3,289,680 | 49,705,002 | 0.86% |
| 2025-06-13 | 15.31 | 15.35 | 15.00 | 15.03 | 15.03 | qfq | 3,171,880 | 47,976,285 | -2.40% |
| 2025-06-12 | 15.55 | 15.59 | 15.22 | 15.40 | 15.40 | qfq | 4,485,456 | 68,953,684 | -1.28% |
| 2025-06-11 | 14.94 | 15.95 | 14.85 | 15.60 | 15.60 | qfq | 9,883,436 | 153,932,282 | 4.49% |
| 2025-06-10 | 15.03 | 15.18 | 14.76 | 14.93 | 14.93 | qfq | 2,836,720 | 42,435,091 | -0.80% |
| 2025-06-09 | 14.88 | 15.14 | 14.85 | 15.05 | 15.05 | qfq | 3,128,424 | 47,058,112 | 0.74% |
| 2025-06-06 | 14.73 | 14.98 | 14.72 | 14.94 | 14.94 | qfq | 3,980,888 | 59,295,082 | 1.63% |
| 2025-06-05 | 14.85 | 14.94 | 14.65 | 14.70 | 14.70 | qfq | 2,535,052 | 37,416,737 | -1.34% |
| 2025-06-04 | 14.91 | 14.94 | 14.73 | 14.90 | 14.90 | qfq | 3,410,588 | 50,614,245 | 0.47% |
| 2025-06-03 | 14.46 | 14.99 | 14.45 | 14.83 | 14.83 | qfq | 4,738,544 | 70,079,259 | 1.58% |
| 2025-05-30 | 14.51 | 14.86 | 14.49 | 14.60 | 14.60 | qfq | 4,187,776 | 61,655,177 | 0.62% |
| 2025-05-29 | 14.45 | 14.52 | 14.34 | 14.51 | 14.51 | qfq | 1,604,088 | 23,214,534 | 0.62% |
| 2025-05-28 | 14.48 | 14.55 | 14.39 | 14.42 | 14.42 | qfq | 1,220,732 | 17,633,761 | -0.69% |
| 2025-05-27 | 14.38 | 14.53 | 14.38 | 14.52 | 14.52 | qfq | 1,552,760 | 22,471,803 | 0.62% |
| 2025-05-26 | 14.33 | 14.51 | 14.33 | 14.43 | 14.43 | qfq | 1,310,220 | 18,889,833 | 0.42% |
| 2025-05-23 | 14.60 | 14.65 | 14.37 | 14.37 | 14.37 | qfq | 2,229,166 | 32,336,758 | -1.17% |
| 2025-05-22 | 14.76 | 14.80 | 14.53 | 14.54 | 14.54 | qfq | 2,299,528 | 33,621,164 | -1.69% |
| 2025-05-21 | 14.84 | 14.89 | 14.75 | 14.79 | 14.79 | qfq | 1,684,640 | 24,947,226 | -0.27% |
| 2025-05-20 | 14.77 | 14.90 | 14.69 | 14.83 | 14.83 | qfq | 2,131,508 | 31,578,615 | 0.41% |
| 2025-05-19 | 14.58 | 14.78 | 14.57 | 14.77 | 14.77 | qfq | 2,127,780 | 31,280,545 | 1.30% |
| 2025-05-16 | 14.75 | 14.80 | 14.54 | 14.58 | 14.58 | qfq | 2,160,060 | 31,533,351 | -1.35% |
| 2025-05-15 | 14.75 | 14.85 | 14.64 | 14.78 | 14.78 | qfq | 2,808,351 | 41,496,481 | 0.07% |
| 2025-05-14 | 14.59 | 14.80 | 14.51 | 14.77 | 14.77 | qfq | 4,022,900 | 59,091,101 | 1.10% |
| 2025-05-13 | 14.60 | 14.69 | 14.49 | 14.61 | 14.61 | qfq | 3,325,515 | 48,493,922 | 0.07% |
| 2025-05-12 | 14.66 | 14.66 | 14.46 | 14.60 | 14.60 | qfq | 2,929,751 | 42,574,350 | -0.14% |
| 2025-05-09 | 14.76 | 14.80 | 14.54 | 14.62 | 14.62 | qfq | 3,216,411 | 47,110,678 | -0.68% |
| 2025-05-08 | 14.55 | 14.75 | 14.47 | 14.72 | 14.72 | qfq | 3,331,671 | 48,825,117 | 1.17% |
| 2025-05-07 | 14.61 | 14.70 | 14.48 | 14.55 | 14.55 | qfq | 3,061,101 | 44,556,028 | -0.14% |
| 2025-05-06 | 14.36 | 14.58 | 14.26 | 14.57 | 14.57 | qfq | 4,617,091 | 66,490,745 | 2.03% |
| 2025-04-30 | 14.46 | 14.56 | 14.27 | 14.28 | 14.28 | qfq | 3,909,303 | 56,083,120 | -1.45% |
| 2025-04-29 | 14.16 | 14.59 | 14.12 | 14.49 | 14.49 | qfq | 3,116,075 | 44,798,697 | 1.68% |
| 2025-04-28 | 14.32 | 14.40 | 14.18 | 14.25 | 14.25 | qfq | 3,131,320 | 44,645,449 | -0.63% |
| 2025-04-25 | 14.38 | 14.43 | 14.31 | 14.34 | 14.34 | qfq | 1,930,340 | 27,714,829 | 0.07% |
| 2025-04-24 | 14.33 | 14.55 | 14.26 | 14.33 | 14.33 | qfq | 2,719,200 | 39,094,410 | 0.14% |
| 2025-04-23 | 14.45 | 14.51 | 14.30 | 14.31 | 14.31 | qfq | 2,555,780 | 36,689,052 | -1.11% |
| 2025-04-22 | 14.40 | 14.56 | 14.33 | 14.47 | 14.47 | qfq | 2,397,440 | 34,615,584 | 0.14% |
| 2025-04-21 | 14.43 | 14.51 | 14.27 | 14.45 | 14.45 | qfq | 2,637,700 | 37,958,291 | -0.41% |
| 2025-04-18 | 14.70 | 14.77 | 14.41 | 14.51 | 14.51 | qfq | 3,192,440 | 46,400,547 | -1.83% |
| 2025-04-17 | 14.85 | 14.85 | 14.60 | 14.78 | 14.78 | qfq | 2,607,080 | 38,527,967 | -0.81% |
| 2025-04-16 | 15.15 | 15.22 | 14.59 | 14.90 | 14.90 | qfq | 4,252,336 | 63,322,139 | -2.30% |
| 2025-04-15 | 15.00 | 15.34 | 14.83 | 15.25 | 15.25 | qfq | 5,307,780 | 80,247,337 | 1.53% |
| 2025-04-14 | 14.95 | 15.15 | 14.88 | 15.02 | 15.02 | qfq | 4,756,507 | 71,413,512 | 1.08% |
| 2025-04-11 | 15.28 | 15.28 | 14.82 | 14.86 | 14.86 | qfq | 5,668,680 | 84,723,119 | -2.69% |
| 2025-04-10 | 15.08 | 15.56 | 14.88 | 15.27 | 15.27 | qfq | 8,107,708 | 124,378,173 | 0.13% |
| 2025-04-09 | 14.68 | 15.42 | 14.40 | 15.25 | 15.25 | qfq | 11,999,965 | 180,064,633 | 2.90% |
| 2025-04-08 | 13.68 | 14.85 | 13.68 | 14.82 | 14.82 | qfq | 10,146,377 | 145,928,496 | 8.41% |
| 2025-04-07 | 14.88 | 15.27 | 13.55 | 13.67 | 13.67 | qfq | 9,433,090 | 135,517,402 | -9.17% |
| 2025-04-03 | 14.68 | 15.14 | 14.65 | 15.05 | 15.05 | qfq | 5,271,228 | 78,909,539 | 1.83% |
| 2025-04-02 | 14.73 | 14.84 | 14.56 | 14.78 | 14.78 | qfq | 2,101,180 | 30,861,069 | 0.27% |
| 2025-04-01 | 14.49 | 14.89 | 14.47 | 14.74 | 14.74 | qfq | 2,839,000 | 41,932,075 | 2.01% |
| 2025-03-31 | 14.75 | 14.78 | 14.36 | 14.45 | 14.45 | qfq | 3,280,540 | 47,664,559 | -2.43% |
| 2025-03-28 | 15.16 | 15.17 | 14.78 | 14.81 | 14.81 | qfq | 2,622,288 | 39,118,016 | -2.31% |
| 2025-03-27 | 15.16 | 15.36 | 15.08 | 15.16 | 15.16 | qfq | 3,362,204 | 51,135,646 | -0.33% |
| 2025-03-26 | 14.80 | 15.31 | 14.71 | 15.21 | 15.21 | qfq | 5,675,960 | 85,865,994 | 2.49% |
| 2025-03-25 | 14.50 | 14.90 | 14.48 | 14.84 | 14.84 | qfq | 2,707,064 | 39,760,072 | 1.71% |
| 2025-03-24 | 14.70 | 14.76 | 14.41 | 14.59 | 14.59 | qfq | 2,487,820 | 36,246,977 | -0.68% |
| 2025-03-21 | 14.77 | 14.93 | 14.59 | 14.69 | 14.69 | qfq | 2,252,398 | 33,184,810 | -0.88% |
| 2025-03-20 | 14.90 | 14.98 | 14.78 | 14.82 | 14.82 | qfq | 1,942,028 | 28,891,296 | -0.13% |
| 2025-03-19 | 14.80 | 14.92 | 14.75 | 14.84 | 14.84 | qfq | 1,587,022 | 23,521,921 | -0.07% |
| 2025-03-18 | 15.00 | 15.00 | 14.74 | 14.85 | 14.85 | qfq | 2,660,336 | 39,420,737 | -0.74% |
| 2025-03-17 | 14.95 | 15.24 | 14.92 | 14.96 | 14.96 | qfq | 4,234,392 | 63,655,381 | 0.67% |
| 2025-03-14 | 14.79 | 14.89 | 14.72 | 14.86 | 14.86 | qfq | 3,281,740 | 48,587,373 | 0.34% |
| 2025-03-13 | 14.81 | 15.02 | 14.62 | 14.81 | 14.81 | qfq | 4,770,352 | 70,542,664 | -0.13% |
| 2025-03-12 | 14.93 | 15.18 | 14.77 | 14.83 | 14.83 | qfq | 5,711,522 | 85,191,120 | -0.80% |
| 2025-03-11 | 14.26 | 15.05 | 14.20 | 14.95 | 14.95 | qfq | 9,237,718 | 136,274,848 | 3.89% |
| 2025-03-10 | 14.47 | 14.68 | 14.36 | 14.39 | 14.39 | qfq | 4,365,554 | 63,328,854 | 1.12% |
| 2025-03-07 | 14.19 | 14.35 | 14.15 | 14.23 | 14.23 | qfq | 2,837,846 | 40,476,935 | -0.07% |
| 2025-03-06 | 14.20 | 14.28 | 14.13 | 14.24 | 14.24 | qfq | 2,193,718 | 31,186,237 | 0.42% |
| 2025-03-05 | 14.35 | 14.37 | 14.12 | 14.18 | 14.18 | qfq | 1,865,580 | 26,476,023 | -0.91% |
| 2025-03-04 | 14.15 | 14.32 | 14.05 | 14.31 | 14.31 | qfq | 2,259,128 | 32,045,517 | 0.99% |
| 2025-03-03 | 14.09 | 14.35 | 14.09 | 14.17 | 14.17 | qfq | 2,720,582 | 38,663,567 | 0.57% |
| 2025-02-28 | 14.36 | 14.48 | 14.08 | 14.09 | 14.09 | qfq | 3,658,857 | 52,214,588 | -2.08% |
| 2025-02-27 | 14.35 | 14.45 | 14.20 | 14.39 | 14.39 | qfq | 2,367,163 | 33,922,110 | 0.00% |
| 2025-02-26 | 14.31 | 14.41 | 14.20 | 14.39 | 14.39 | qfq | 2,954,879 | 42,228,311 | 0.63% |
| 2025-02-25 | 14.42 | 14.42 | 14.25 | 14.30 | 14.30 | qfq | 2,811,895 | 40,237,510 | -1.52% |
| 2025-02-24 | 14.72 | 14.82 | 14.45 | 14.52 | 14.52 | qfq | 4,104,001 | 60,008,956 | -0.07% |
| 2025-02-21 | 14.61 | 14.78 | 14.50 | 14.53 | 14.53 | qfq | 2,524,540 | 36,818,237 | -0.48% |
| 2025-02-20 | 14.67 | 14.72 | 14.51 | 14.60 | 14.60 | qfq | 1,969,800 | 28,729,890 | -0.48% |
| 2025-02-19 | 14.52 | 14.68 | 14.41 | 14.67 | 14.67 | qfq | 2,753,275 | 39,999,996 | 1.24% |
| 2025-02-18 | 14.72 | 14.78 | 14.41 | 14.49 | 14.49 | qfq | 3,354,100 | 48,968,615 | -1.96% |
| 2025-02-17 | 14.78 | 14.87 | 14.60 | 14.78 | 14.78 | qfq | 3,317,141 | 48,772,684 | -0.14% |
| 2025-02-14 | 15.09 | 15.09 | 14.73 | 14.80 | 14.80 | qfq | 5,201,559 | 77,273,033 | -2.70% |
| 2025-02-13 | 14.29 | 15.22 | 14.22 | 15.21 | 15.21 | qfq | 9,519,061 | 141,580,808 | 5.92% |
| 2025-02-12 | 14.39 | 14.43 | 14.19 | 14.36 | 14.36 | qfq | 2,764,916 | 39,510,549 | -0.49% |
| 2025-02-11 | 14.66 | 14.68 | 14.41 | 14.43 | 14.43 | qfq | 2,553,234 | 36,938,099 | -1.64% |
| 2025-02-10 | 14.56 | 14.67 | 14.50 | 14.67 | 14.67 | qfq | 2,465,728 | 35,971,076 | 0.76% |
| 2025-02-07 | 14.47 | 14.63 | 14.40 | 14.56 | 14.56 | qfq | 2,995,265 | 43,529,662 | 0.62% |
| 2025-02-06 | 14.45 | 14.54 | 14.16 | 14.47 | 14.47 | qfq | 2,800,031 | 40,175,360 | 0.00% |
| 2025-02-05 | 14.40 | 14.47 | 14.30 | 14.47 | 14.47 | qfq | 2,132,391 | 30,677,469 | 0.63% |
| 2025-01-27 | 14.20 | 14.90 | 14.20 | 14.38 | 14.38 | qfq | 4,441,868 | 64,426,521 | 1.20% |
| 2025-01-24 | 14.17 | 14.26 | 14.01 | 14.21 | 14.21 | qfq | 2,267,664 | 32,073,904 | 0.07% |
| 2025-01-23 | 14.41 | 14.60 | 14.19 | 14.20 | 14.20 | qfq | 3,524,407 | 50,705,085 | -1.46% |
| 2025-01-22 | 14.02 | 14.80 | 13.90 | 14.41 | 14.41 | qfq | 4,951,557 | 70,610,513 | 1.91% |
| 2025-01-21 | 14.24 | 14.36 | 14.00 | 14.14 | 14.14 | qfq | 2,565,499 | 36,198,345 | -0.77% |
| 2025-01-20 | 14.27 | 14.41 | 14.13 | 14.25 | 14.25 | qfq | 3,487,959 | 49,724,861 | 0.07% |
| 2025-01-17 | 14.39 | 14.43 | 14.14 | 14.24 | 14.24 | qfq | 4,088,592 | 58,168,307 | -1.45% |
| 2025-01-16 | 14.64 | 14.84 | 14.38 | 14.45 | 14.45 | qfq | 3,008,094 | 43,886,104 | -1.03% |
| 2025-01-15 | 14.77 | 14.77 | 14.52 | 14.60 | 14.60 | qfq | 1,661,749 | 24,262,604 | -1.22% |
| 2025-01-14 | 14.52 | 14.82 | 14.52 | 14.78 | 14.78 | qfq | 2,532,812 | 37,296,609 | 1.72% |
| 2025-01-13 | 14.47 | 14.60 | 14.23 | 14.53 | 14.53 | qfq | 1,504,258 | 21,755,924 | -0.75% |
| 2025-01-10 | 14.90 | 15.25 | 14.64 | 14.64 | 14.64 | qfq | 2,020,643 | 30,121,152 | -2.66% |
| 2025-01-09 | 15.08 | 15.45 | 14.95 | 15.04 | 15.04 | qfq | 2,454,906 | 37,245,723 | 0.80% |
| 2025-01-08 | 14.80 | 15.13 | 14.68 | 14.92 | 14.92 | qfq | 1,917,482 | 28,569,036 | 0.27% |
| 2025-01-07 | 14.96 | 15.00 | 14.60 | 14.88 | 14.88 | qfq | 1,746,818 | 25,774,950 | 0.20% |
| 2025-01-06 | 14.82 | 15.19 | 14.45 | 14.85 | 14.85 | qfq | 2,207,339 | 32,837,664 | 0.20% |
| 2025-01-03 | 15.50 | 15.56 | 14.78 | 14.82 | 14.82 | qfq | 3,598,547 | 54,415,259 | -4.08% |
| 2025-01-02 | 15.79 | 16.15 | 15.29 | 15.45 | 15.45 | qfq | 4,368,333 | 68,887,728 | -2.34% |
| 2024-12-31 | 15.15 | 16.08 | 15.00 | 15.82 | 15.82 | qfq | 6,399,696 | 98,884,292 | 5.05% |
| 2024-12-30 | 15.30 | 15.33 | 15.02 | 15.06 | 15.06 | qfq | 1,950,898 | 29,441,917 | -1.76% |
| 2024-12-27 | 15.12 | 15.44 | 15.02 | 15.33 | 15.33 | qfq | 2,128,786 | 32,522,675 | 1.66% |
| 2024-12-26 | 15.06 | 15.27 | 15.06 | 15.08 | 15.08 | qfq | 1,596,947 | 24,210,296 | 0.20% |
| 2024-12-25 | 15.20 | 15.26 | 14.90 | 15.05 | 15.05 | qfq | 2,636,390 | 39,631,649 | -0.86% |
| 2024-12-24 | 15.34 | 15.50 | 15.08 | 15.18 | 15.18 | qfq | 3,611,221 | 54,946,831 | -1.17% |
| 2024-12-23 | 15.90 | 15.92 | 15.28 | 15.36 | 15.36 | qfq | 3,566,318 | 55,293,034 | -3.40% |
| 2024-12-20 | 15.94 | 16.11 | 15.80 | 15.90 | 15.90 | qfq | 2,481,111 | 39,612,522 | -0.56% |
| 2024-12-19 | 15.94 | 16.16 | 15.70 | 15.99 | 15.99 | qfq | 2,751,764 | 43,748,831 | -0.37% |
| 2024-12-18 | 16.18 | 16.35 | 15.92 | 16.05 | 16.05 | qfq | 2,828,348 | 45,460,259 | -1.17% |
| 2024-12-17 | 16.66 | 16.69 | 16.21 | 16.24 | 16.24 | qfq | 3,900,031 | 63,776,193 | -2.17% |
| 2024-12-16 | 16.79 | 16.97 | 16.51 | 16.60 | 16.60 | qfq | 2,797,058 | 46,710,206 | -1.37% |
| 2024-12-13 | 17.01 | 17.05 | 16.60 | 16.83 | 16.83 | qfq | 3,845,809 | 64,866,434 | -1.35% |
| 2024-12-12 | 16.79 | 17.10 | 16.63 | 17.06 | 17.06 | qfq | 3,443,127 | 58,162,793 | 1.61% |
| 2024-12-11 | 16.44 | 16.85 | 16.41 | 16.79 | 16.79 | qfq | 3,260,554 | 54,511,299 | 2.13% |
| 2024-12-10 | 16.60 | 16.73 | 16.40 | 16.44 | 16.44 | qfq | 3,414,684 | 56,608,617 | 1.29% |
| 2024-12-09 | 16.49 | 16.56 | 16.13 | 16.23 | 16.23 | qfq | 3,179,396 | 51,741,747 | -2.11% |
| 2024-12-06 | 16.46 | 16.69 | 16.36 | 16.58 | 16.58 | qfq | 2,174,001 | 35,967,584 | 0.61% |
| 2024-12-05 | 16.51 | 16.53 | 16.25 | 16.48 | 16.48 | qfq | 2,107,900 | 34,567,890 | -0.06% |
| 2024-12-04 | 16.88 | 16.96 | 16.42 | 16.49 | 16.49 | qfq | 2,263,388 | 37,735,671 | -2.83% |
| 2024-12-03 | 16.85 | 17.24 | 16.76 | 16.97 | 16.97 | qfq | 3,565,720 | 60,578,177 | 0.77% |
| 2024-12-02 | 16.34 | 16.85 | 16.25 | 16.84 | 16.84 | qfq | 3,038,716 | 50,632,896 | 3.25% |
| 2024-11-29 | 16.10 | 16.38 | 16.01 | 16.31 | 16.31 | qfq | 2,398,337 | 39,016,939 | 0.99% |
| 2024-11-28 | 16.06 | 16.27 | 16.01 | 16.15 | 16.15 | qfq | 2,087,959 | 33,749,851 | 0.12% |
| 2024-11-27 | 16.20 | 16.23 | 15.56 | 16.13 | 16.13 | qfq | 2,404,956 | 38,223,646 | -0.68% |
| 2024-11-26 | 16.18 | 16.50 | 16.11 | 16.24 | 16.24 | qfq | 2,070,707 | 33,800,255 | 0.37% |
| 2024-11-25 | 15.77 | 16.24 | 15.73 | 16.18 | 16.18 | qfq | 2,174,673 | 34,845,204 | 2.60% |
| 2024-11-22 | 16.60 | 16.63 | 15.74 | 15.77 | 15.77 | qfq | 2,761,544 | 44,541,457 | -4.66% |
| 2024-11-21 | 16.47 | 16.79 | 16.39 | 16.54 | 16.54 | qfq | 2,244,880 | 37,224,099 | 0.36% |
| 2024-11-20 | 16.18 | 16.50 | 16.12 | 16.48 | 16.48 | qfq | 1,624,404 | 26,538,184 | 1.54% |
| 2024-11-19 | 16.15 | 16.26 | 15.91 | 16.23 | 16.23 | qfq | 1,979,700 | 31,908,858 | 0.81% |
| 2024-11-18 | 16.36 | 16.60 | 16.03 | 16.10 | 16.10 | qfq | 3,084,744 | 50,509,280 | -1.23% |
| 2024-11-15 | 16.35 | 16.70 | 16.27 | 16.30 | 16.30 | qfq | 2,243,112 | 37,009,700 | -1.03% |
| 2024-11-14 | 16.80 | 16.83 | 16.39 | 16.47 | 16.47 | qfq | 2,075,132 | 34,493,986 | -2.26% |
| 2024-11-13 | 17.10 | 17.27 | 16.64 | 16.85 | 16.85 | qfq | 3,266,000 | 54,979,502 | -2.03% |
| 2024-11-12 | 17.19 | 17.49 | 17.03 | 17.20 | 17.20 | qfq | 4,164,067 | 71,970,740 | 0.06% |
| 2024-11-11 | 16.70 | 17.39 | 16.66 | 17.19 | 17.19 | qfq | 4,347,955 | 74,086,459 | 2.02% |
| 2024-11-08 | 17.20 | 17.28 | 16.71 | 16.85 | 16.85 | qfq | 4,855,752 | 82,021,593 | -1.40% |
| 2024-11-07 | 16.35 | 17.09 | 16.26 | 17.09 | 17.09 | qfq | 7,190,156 | 121,213,598 | 4.02% |
| 2024-11-06 | 16.25 | 16.49 | 16.10 | 16.43 | 16.43 | qfq | 5,215,477 | 85,285,574 | 0.98% |
| 2024-11-05 | 16.13 | 16.27 | 16.00 | 16.27 | 16.27 | qfq | 4,137,341 | 66,742,027 | 0.87% |
| 2024-11-04 | 15.77 | 16.16 | 15.67 | 16.13 | 16.13 | qfq | 3,852,185 | 61,674,565 | 2.28% |
| 2024-11-01 | 16.00 | 16.34 | 15.77 | 15.77 | 15.77 | qfq | 4,963,177 | 79,480,102 | -1.81% |
| 2024-10-31 | 16.31 | 16.38 | 16.00 | 16.06 | 16.06 | qfq | 5,071,937 | 81,793,630 | -2.55% |
| 2024-10-30 | 16.25 | 16.61 | 16.10 | 16.48 | 16.48 | qfq | 4,248,916 | 69,481,005 | 1.60% |
| 2024-10-29 | 16.77 | 16.79 | 16.17 | 16.22 | 16.22 | qfq | 4,548,593 | 74,380,487 | -3.22% |
| 2024-10-28 | 16.28 | 16.76 | 16.25 | 16.76 | 16.76 | qfq | 4,375,315 | 72,444,481 | 3.14% |
| 2024-10-25 | 16.10 | 16.36 | 16.00 | 16.25 | 16.25 | qfq | 3,155,918 | 51,194,818 | 1.31% |
| 2024-10-24 | 16.00 | 16.28 | 15.90 | 16.04 | 16.04 | qfq | 2,648,893 | 42,572,819 | 0.12% |
| 2024-10-23 | 16.11 | 16.27 | 15.95 | 16.02 | 16.02 | qfq | 3,843,908 | 61,916,656 | 0.00% |
| 2024-10-22 | 15.68 | 16.10 | 15.42 | 16.02 | 16.02 | qfq | 4,001,279 | 63,443,592 | 2.30% |
| 2024-10-21 | 15.72 | 15.85 | 15.56 | 15.66 | 15.66 | qfq | 4,563,574 | 71,629,107 | 0.64% |
| 2024-10-18 | 15.38 | 15.83 | 15.23 | 15.56 | 15.56 | qfq | 5,274,889 | 81,792,887 | 1.10% |
| 2024-10-17 | 15.64 | 15.76 | 15.35 | 15.39 | 15.39 | qfq | 2,816,564 | 43,838,524 | -1.16% |
| 2024-10-16 | 15.58 | 15.94 | 15.43 | 15.57 | 15.57 | qfq | 2,792,168 | 43,663,686 | -0.51% |
| 2024-10-15 | 15.82 | 16.10 | 15.63 | 15.65 | 15.65 | qfq | 3,053,724 | 48,410,667 | -1.57% |
| 2024-10-14 | 15.89 | 16.11 | 15.60 | 15.90 | 15.90 | qfq | 4,373,731 | 69,358,765 | 2.05% |
| 2024-10-11 | 16.20 | 16.45 | 15.37 | 15.58 | 15.58 | qfq | 4,650,989 | 73,809,806 | -3.95% |
| 2024-10-10 | 16.00 | 16.94 | 16.00 | 16.22 | 16.22 | qfq | 8,798,970 | 145,212,111 | 3.71% |
| 2024-10-09 | 17.12 | 17.20 | 15.64 | 15.64 | 15.64 | qfq | 9,046,217 | 147,218,427 | -10.01% |
| 2024-10-08 | 19.20 | 19.20 | 16.84 | 17.38 | 17.38 | qfq | 11,311,884 | 201,284,280 | -0.97% |
| 2024-09-30 | 16.77 | 17.55 | 16.11 | 17.55 | 17.55 | qfq | 9,005,456 | 152,633,221 | 8.40% |
| 2024-09-27 | 15.54 | 16.19 | 15.44 | 16.19 | 16.19 | qfq | 4,720,042 | 74,790,862 | 5.82% |
| 2024-09-26 | 14.46 | 15.32 | 14.35 | 15.30 | 15.30 | qfq | 3,773,625 | 56,270,867 | 5.59% |
| 2024-09-25 | 14.58 | 14.87 | 14.46 | 14.49 | 14.49 | qfq | 3,083,721 | 45,244,354 | 0.35% |
| 2024-09-24 | 13.84 | 14.44 | 13.71 | 14.44 | 14.44 | qfq | 3,659,913 | 51,585,939 | 5.40% |
| 2024-09-23 | 13.85 | 14.02 | 13.70 | 13.70 | 13.70 | qfq | 1,925,665 | 26,632,261 | -1.79% |
| 2024-09-20 | 14.08 | 14.08 | 13.80 | 13.95 | 13.95 | qfq | 2,063,606 | 28,635,232 | -0.92% |
| 2024-09-19 | 13.72 | 14.21 | 13.72 | 14.08 | 14.08 | qfq | 2,926,811 | 41,031,613 | 3.00% |
| 2024-09-18 | 14.13 | 14.16 | 13.60 | 13.67 | 13.67 | qfq | 2,532,966 | 34,859,766 | -3.12% |
| 2024-09-13 | 14.24 | 14.30 | 14.10 | 14.11 | 14.11 | qfq | 1,380,720 | 19,570,898 | -0.98% |
| 2024-09-12 | 14.47 | 14.53 | 14.22 | 14.25 | 14.25 | qfq | 1,396,984 | 20,080,493 | -1.11% |
| 2024-09-11 | 14.58 | 14.68 | 14.34 | 14.41 | 14.41 | qfq | 1,682,344 | 24,294,090 | -1.17% |
| 2024-09-10 | 14.70 | 14.79 | 14.29 | 14.58 | 14.58 | qfq | 1,723,735 | 24,985,351 | -0.41% |
| 2024-09-09 | 14.65 | 14.70 | 14.46 | 14.64 | 14.64 | qfq | 1,292,121 | 18,836,212 | -0.41% |
| 2024-09-06 | 14.91 | 14.98 | 14.64 | 14.70 | 14.70 | qfq | 1,312,522 | 19,355,724 | -1.41% |
| 2024-09-05 | 14.89 | 15.06 | 14.55 | 14.91 | 14.91 | qfq | 1,758,268 | 26,153,720 | 1.08% |
| 2024-09-04 | 14.79 | 15.07 | 14.73 | 14.75 | 14.75 | qfq | 1,789,999 | 26,616,578 | -1.40% |
| 2024-09-03 | 14.80 | 15.15 | 14.77 | 14.96 | 14.96 | qfq | 1,773,164 | 26,577,172 | 1.15% |
| 2024-09-02 | 15.08 | 15.28 | 14.79 | 14.79 | 14.79 | qfq | 2,229,884 | 33,512,897 | -2.18% |
| 2024-08-30 | 14.85 | 15.24 | 14.58 | 15.12 | 15.12 | qfq | 2,629,596 | 39,305,361 | 2.16% |
| 2024-08-29 | 14.55 | 14.81 | 14.41 | 14.80 | 14.80 | qfq | 2,256,072 | 33,061,229 | 1.72% |
| 2024-08-28 | 14.46 | 14.72 | 14.30 | 14.55 | 14.55 | qfq | 1,602,915 | 23,309,645 | 0.62% |
| 2024-08-27 | 14.85 | 14.85 | 14.42 | 14.46 | 14.46 | qfq | 1,748,611 | 25,471,026 | -2.69% |
| 2024-08-26 | 14.60 | 14.95 | 14.47 | 14.86 | 14.86 | qfq | 1,998,892 | 29,548,698 | 1.85% |
| 2024-08-23 | 14.80 | 14.94 | 14.41 | 14.59 | 14.59 | qfq | 2,841,464 | 41,463,188 | -1.62% |
| 2024-08-22 | 15.09 | 15.17 | 14.63 | 14.83 | 14.83 | qfq | 2,520,059 | 37,328,579 | -1.72% |
| 2024-08-21 | 15.34 | 15.38 | 15.04 | 15.09 | 15.09 | qfq | 1,883,451 | 28,588,522 | -1.76% |
| 2024-08-20 | 15.71 | 15.77 | 15.32 | 15.36 | 15.36 | qfq | 1,875,708 | 29,018,749 | -1.92% |
| 2024-08-19 | 15.66 | 15.86 | 15.50 | 15.66 | 15.66 | qfq | 1,968,008 | 30,836,880 | -0.82% |
| 2024-08-16 | 16.18 | 16.20 | 15.74 | 15.79 | 15.79 | qfq | 3,023,658 | 47,979,146 | -2.83% |
| 2024-08-15 | 16.29 | 16.56 | 16.15 | 16.25 | 16.25 | qfq | 2,428,340 | 39,588,272 | 0.12% |
| 2024-08-14 | 16.49 | 16.51 | 16.16 | 16.23 | 16.23 | qfq | 2,627,899 | 42,778,628 | -2.05% |
| 2024-08-13 | 16.50 | 16.98 | 16.36 | 16.57 | 16.57 | qfq | 3,470,835 | 57,637,043 | 0.79% |
| 2024-08-12 | 16.39 | 16.89 | 16.37 | 16.44 | 16.44 | qfq | 3,399,862 | 56,452,019 | 0.61% |
| 2024-08-09 | 16.51 | 16.76 | 16.27 | 16.34 | 16.34 | qfq | 3,040,575 | 50,145,720 | -1.74% |
| 2024-08-08 | 16.41 | 16.79 | 16.35 | 16.63 | 16.63 | qfq | 3,698,409 | 61,404,070 | 1.53% |
| 2024-08-07 | 16.88 | 16.96 | 16.38 | 16.38 | 16.38 | qfq | 3,788,859 | 62,671,450 | -3.42% |
| 2024-08-06 | 16.90 | 17.20 | 16.56 | 16.96 | 16.96 | qfq | 3,428,913 | 57,625,964 | 2.17% |
| 2024-08-05 | 16.92 | 17.35 | 16.60 | 16.60 | 16.60 | qfq | 5,701,843 | 96,531,703 | -1.89% |
| 2024-08-02 | 16.52 | 17.49 | 16.36 | 16.92 | 16.92 | qfq | 5,823,642 | 99,266,753 | 2.42% |
| 2024-08-01 | 16.42 | 16.93 | 16.40 | 16.52 | 16.52 | qfq | 2,729,622 | 45,334,143 | 0.24% |
| 2024-07-31 | 15.89 | 16.55 | 15.63 | 16.48 | 16.48 | qfq | 3,440,189 | 55,816,715 | 3.71% |
| 2024-07-30 | 15.31 | 16.36 | 15.20 | 15.89 | 15.89 | qfq | 4,874,736 | 77,209,830 | 3.52% |
| 2024-07-29 | 15.50 | 15.54 | 14.95 | 15.35 | 15.35 | qfq | 2,943,599 | 44,858,764 | -0.26% |
| 2024-07-26 | 14.87 | 15.58 | 14.85 | 15.39 | 15.39 | qfq | 5,033,511 | 76,555,832 | 3.29% |
| 2024-07-25 | 15.21 | 15.40 | 14.67 | 14.90 | 14.90 | qfq | 7,214,916 | 107,709,869 | -3.18% |
| 2024-07-24 | 16.14 | 16.18 | 15.30 | 15.39 | 15.39 | qfq | 4,913,140 | 77,040,300 | -4.88% |
| 2024-07-23 | 16.70 | 16.93 | 16.12 | 16.18 | 16.18 | qfq | 2,739,440 | 45,242,849 | -2.88% |
| 2024-07-22 | 17.00 | 17.08 | 16.53 | 16.66 | 16.66 | qfq | 3,210,772 | 53,649,445 | -1.94% |
| 2024-07-19 | 16.88 | 17.18 | 16.67 | 16.99 | 16.99 | qfq | 3,286,047 | 55,601,293 | 0.65% |
| 2024-07-18 | 16.68 | 16.90 | 16.37 | 16.88 | 16.88 | qfq | 3,544,839 | 59,045,904 | 0.18% |
| 2024-07-17 | 16.75 | 17.05 | 16.48 | 16.85 | 16.85 | qfq | 5,089,689 | 85,651,276 | 0.18% |
| 2024-07-16 | 15.75 | 17.22 | 15.56 | 16.82 | 16.82 | qfq | 8,644,287 | 142,333,073 | 6.86% |
| 2024-07-15 | 15.49 | 15.89 | 15.45 | 15.74 | 15.74 | qfq | 4,770,511 | 75,066,054 | 1.61% |
| 2024-07-12 | 15.50 | 15.76 | 15.36 | 15.49 | 15.49 | qfq | 2,971,055 | 46,087,345 | -0.45% |
| 2024-07-11 | 15.98 | 16.00 | 15.50 | 15.56 | 15.56 | qfq | 4,501,437 | 70,473,848 | -0.38% |
| 2024-07-10 | 15.66 | 15.93 | 15.32 | 15.62 | 15.62 | qfq | 3,998,793 | 62,713,931 | -1.64% |
| 2024-07-09 | 16.39 | 16.59 | 15.71 | 15.88 | 15.88 | qfq | 6,323,445 | 101,125,754 | -4.39% |
| 2024-07-08 | 16.55 | 16.93 | 16.35 | 16.61 | 16.61 | qfq | 4,409,429 | 73,302,976 | 0.79% |
| 2024-07-05 | 16.38 | 16.57 | 16.19 | 16.48 | 16.48 | qfq | 2,858,180 | 46,914,917 | 0.12% |
| 2024-07-04 | 16.95 | 16.98 | 16.36 | 16.46 | 16.46 | qfq | 4,197,453 | 69,640,608 | -3.12% |
| 2024-07-03 | 16.40 | 17.18 | 16.16 | 16.99 | 16.99 | qfq | 7,913,182 | 133,099,809 | 3.03% |
| 2024-07-02 | 17.69 | 17.69 | 16.37 | 16.49 | 16.49 | qfq | 10,571,725 | 177,886,755 | -7.26% |
| 2024-07-01 | 18.07 | 18.82 | 17.21 | 17.78 | 17.78 | qfq | 12,373,620 | 222,372,350 | -4.10% |
| 2024-06-28 | 20.38 | 20.38 | 18.54 | 18.54 | 18.54 | qfq | 5,489,388 | 102,297,711 | -10.00% |
| 2024-06-27 | 20.85 | 21.36 | 20.50 | 20.60 | 20.60 | qfq | 797,736 | 16,718,200 | -1.67% |
| 2024-06-26 | 20.88 | 21.07 | 20.40 | 20.95 | 20.95 | qfq | 1,174,044 | 24,273,497 | 0.43% |
| 2024-06-25 | 21.02 | 21.21 | 20.70 | 20.86 | 20.86 | qfq | 1,103,600 | 23,062,315 | -0.76% |
| 2024-06-24 | 21.70 | 21.74 | 20.98 | 21.02 | 21.02 | qfq | 1,540,381 | 32,750,742 | -4.41% |
| 2024-06-21 | 21.92 | 22.51 | 21.78 | 21.99 | 21.99 | qfq | 849,200 | 18,760,680 | -0.09% |
| 2024-06-20 | 22.24 | 22.24 | 21.82 | 22.01 | 22.01 | qfq | 883,852 | 19,482,020 | 0.05% |
| 2024-06-19 | 22.37 | 22.57 | 21.93 | 22.00 | 22.00 | qfq | 1,315,800 | 29,048,532 | -1.79% |
| 2024-06-18 | 22.95 | 23.55 | 22.24 | 22.40 | 22.40 | qfq | 1,811,544 | 40,843,280 | -0.44% |
| 2024-06-17 | 22.50 | 22.87 | 22.10 | 22.50 | 22.50 | qfq | 1,384,680 | 31,039,257 | -0.40% |
| 2024-06-14 | 22.35 | 22.90 | 22.00 | 22.59 | 22.59 | qfq | 1,413,897 | 31,718,129 | 0.53% |
| 2024-06-13 | 23.20 | 23.39 | 22.35 | 22.47 | 22.47 | qfq | 1,760,828 | 39,933,041 | -3.93% |
| 2024-06-12 | 23.48 | 23.90 | 23.25 | 23.39 | 23.39 | qfq | 1,193,753 | 28,065,980 | -0.38% |
| 2024-06-11 | 22.80 | 23.48 | 22.55 | 23.48 | 23.48 | qfq | 1,410,804 | 32,409,134 | 2.98% |
| 2024-06-07 | 22.91 | 23.40 | 22.50 | 22.80 | 22.80 | qfq | 1,333,464 | 30,576,849 | 0.13% |
| 2024-06-06 | 23.68 | 23.88 | 22.35 | 22.77 | 22.77 | qfq | 2,352,164 | 54,167,378 | -3.72% |
| 2024-06-05 | 24.50 | 24.50 | 23.50 | 23.65 | 23.65 | qfq | 1,715,540 | 40,785,316 | -2.95% |
| 2024-06-04 | 24.26 | 24.49 | 23.91 | 24.37 | 24.37 | qfq | 1,409,372 | 34,091,220 | 0.08% |
| 2024-06-03 | 24.03 | 24.85 | 23.85 | 24.35 | 24.35 | qfq | 3,064,132 | 74,420,050 | 2.35% |
| 2024-05-31 | 24.37 | 24.40 | 23.70 | 23.79 | 23.79 | qfq | 1,885,312 | 45,103,693 | -2.22% |
| 2024-05-30 | 24.78 | 24.98 | 24.12 | 24.33 | 24.33 | qfq | 1,689,744 | 41,290,985 | -1.82% |
| 2024-05-29 | 24.70 | 25.31 | 24.56 | 24.78 | 24.78 | qfq | 1,758,453 | 43,701,396 | -0.36% |
| 2024-05-28 | 25.69 | 26.23 | 24.74 | 24.87 | 24.87 | qfq | 2,723,572 | 68,512,786 | -2.85% |
| 2024-05-27 | 25.50 | 25.97 | 25.04 | 25.60 | 25.60 | qfq | 3,124,595 | 79,821,586 | -0.12% |
| 2024-05-24 | 25.09 | 26.10 | 24.88 | 25.63 | 25.63 | qfq | 3,215,118 | 82,333,218 | 2.03% |
| 2024-05-23 | 25.34 | 26.20 | 24.80 | 25.12 | 25.12 | qfq | 2,175,531 | 55,168,684 | -0.99% |
| 2024-05-22 | 25.70 | 25.83 | 24.83 | 25.37 | 25.37 | qfq | 2,979,820 | 74,969,779 | -1.25% |
| 2024-05-21 | 25.81 | 26.30 | 25.36 | 25.69 | 25.69 | qfq | 2,712,668 | 69,930,003 | -0.23% |
| 2024-05-20 | 24.30 | 26.00 | 24.08 | 25.75 | 25.75 | qfq | 3,354,008 | 85,509,244 | 6.23% |
| 2024-05-17 | 23.76 | 24.60 | 23.76 | 24.24 | 24.24 | qfq | 1,876,700 | 45,400,666 | 2.19% |
| 2024-05-16 | 23.91 | 24.42 | 23.60 | 23.72 | 23.72 | qfq | 2,044,551 | 49,088,062 | -1.04% |
| 2024-05-15 | 24.09 | 24.59 | 23.73 | 23.97 | 23.97 | qfq | 2,892,500 | 69,746,588 | -0.54% |
| 2024-05-14 | 22.68 | 24.58 | 22.66 | 24.10 | 24.10 | qfq | 4,055,450 | 96,740,617 | 5.66% |
| 2024-05-13 | 22.29 | 23.13 | 22.22 | 22.81 | 22.81 | qfq | 2,288,692 | 52,081,018 | 1.92% |
| 2024-05-10 | 22.49 | 23.24 | 22.21 | 22.38 | 22.38 | qfq | 2,033,912 | 46,056,251 | -1.45% |
| 2024-05-09 | 22.07 | 22.77 | 21.88 | 22.71 | 22.71 | qfq | 2,657,384 | 59,616,930 | 1.47% |
| 2024-05-08 | 21.50 | 22.84 | 21.33 | 22.38 | 22.38 | qfq | 3,448,046 | 76,457,118 | 4.14% |
| 2024-05-07 | 21.27 | 21.69 | 21.00 | 21.49 | 21.49 | qfq | 1,443,020 | 30,920,756 | 1.70% |
| 2024-05-06 | 21.03 | 21.52 | 20.67 | 21.13 | 21.13 | qfq | 2,017,772 | 42,523,258 | 0.14% |
| 2024-04-30 | 20.48 | 22.30 | 20.45 | 21.10 | 21.10 | qfq | 2,387,192 | 51,243,969 | 3.99% |
| 2024-04-29 | 19.50 | 20.45 | 19.47 | 20.29 | 20.29 | qfq | 1,350,024 | 27,167,325 | 2.42% |
| 2024-04-26 | 20.04 | 20.24 | 19.71 | 19.81 | 19.81 | qfq | 1,387,677 | 27,661,866 | -2.03% |
| 2024-04-25 | 20.16 | 20.33 | 19.89 | 20.22 | 20.22 | qfq | 1,078,997 | 21,750,712 | 0.30% |
| 2024-04-24 | 20.10 | 20.29 | 19.61 | 20.16 | 20.16 | qfq | 1,494,324 | 29,765,401 | -0.69% |
| 2024-04-23 | 19.53 | 20.75 | 19.15 | 20.30 | 20.30 | qfq | 2,941,094 | 59,137,649 | 3.41% |
| 2024-04-22 | 18.56 | 20.41 | 18.56 | 19.63 | 19.63 | qfq | 3,062,435 | 60,491,358 | 5.82% |
| 2024-04-19 | 18.60 | 19.10 | 18.28 | 18.55 | 18.55 | qfq | 1,204,705 | 22,441,932 | -1.33% |
| 2024-04-18 | 18.30 | 19.14 | 17.80 | 18.80 | 18.80 | qfq | 2,240,923 | 41,787,383 | 2.45% |
| 2024-04-17 | 17.85 | 18.67 | 17.83 | 18.35 | 18.35 | qfq | 2,034,620 | 37,214,832 | 3.56% |
| 2024-04-16 | 19.00 | 19.00 | 17.60 | 17.72 | 17.72 | qfq | 2,530,260 | 45,461,224 | -6.88% |
| 2024-04-15 | 20.01 | 20.06 | 18.73 | 19.03 | 19.03 | qfq | 2,679,812 | 51,584,196 | -4.90% |
| 2024-04-12 | 20.51 | 20.74 | 19.91 | 20.01 | 20.01 | qfq | 1,673,079 | 33,906,529 | -2.63% |
| 2024-04-11 | 20.93 | 21.30 | 20.52 | 20.55 | 20.55 | qfq | 1,773,400 | 36,892,170 | -3.07% |
| 2024-04-10 | 22.07 | 22.25 | 20.96 | 21.20 | 21.20 | qfq | 2,875,730 | 61,534,804 | -3.99% |
| 2024-04-09 | 22.01 | 22.34 | 21.43 | 22.08 | 22.08 | qfq | 2,554,520 | 55,535,167 | 0.41% |
| 2024-04-08 | 22.99 | 23.36 | 21.99 | 21.99 | 21.99 | qfq | 3,124,663 | 70,733,188 | -3.47% |
| 2024-04-03 | 21.72 | 23.00 | 21.72 | 22.78 | 22.78 | qfq | 3,325,500 | 75,137,991 | 4.21% |
| 2024-04-02 | 22.25 | 22.38 | 21.61 | 21.86 | 21.86 | qfq | 2,418,191 | 52,982,721 | -2.67% |
| 2024-04-01 | 22.24 | 23.03 | 22.00 | 22.46 | 22.46 | qfq | 3,117,212 | 69,907,718 | 0.27% |
| 2024-03-29 | 21.18 | 23.15 | 21.16 | 22.40 | 22.40 | qfq | 3,723,040 | 82,739,849 | 4.87% |
| 2024-03-28 | 21.00 | 21.66 | 20.96 | 21.36 | 21.36 | qfq | 2,006,664 | 42,578,873 | -0.42% |
| 2024-03-27 | 21.01 | 21.67 | 20.70 | 21.45 | 21.45 | qfq | 3,902,791 | 83,251,925 | 2.09% |
| 2024-03-26 | 20.62 | 21.58 | 20.57 | 21.01 | 21.01 | qfq | 3,903,672 | 82,313,675 | 2.74% |
| 2024-03-25 | 21.77 | 21.90 | 20.28 | 20.45 | 20.45 | qfq | 5,061,107 | 106,420,768 | -7.92% |
| 2024-03-22 | 21.56 | 22.90 | 20.89 | 22.21 | 22.21 | qfq | 5,635,749 | 121,690,435 | 3.93% |
| 2024-03-21 | 19.45 | 21.37 | 19.44 | 21.37 | 21.37 | qfq | 4,976,906 | 101,844,641 | 9.98% |
| 2024-03-20 | 18.90 | 19.87 | 18.63 | 19.43 | 19.43 | qfq | 4,853,928 | 94,198,077 | 2.86% |
| 2024-03-19 | 18.19 | 19.22 | 18.19 | 18.89 | 18.89 | qfq | 4,860,124 | 91,787,237 | 3.79% |
| 2024-03-18 | 17.75 | 18.20 | 17.58 | 18.20 | 18.20 | qfq | 2,133,578 | 38,266,158 | 3.17% |
| 2024-03-15 | 17.21 | 17.68 | 17.21 | 17.64 | 17.64 | qfq | 1,541,900 | 27,045,321 | 1.91% |
| 2024-03-14 | 17.64 | 17.75 | 17.16 | 17.31 | 17.31 | qfq | 1,642,184 | 28,612,234 | -1.93% |
| 2024-03-13 | 18.20 | 18.20 | 17.40 | 17.65 | 17.65 | qfq | 2,238,520 | 39,538,316 | -3.02% |
| 2024-03-12 | 17.36 | 18.34 | 17.30 | 18.20 | 18.20 | qfq | 2,461,291 | 44,022,397 | 4.90% |
| 2024-03-11 | 17.11 | 17.40 | 16.98 | 17.35 | 17.35 | qfq | 1,317,456 | 22,687,277 | 1.52% |
| 2024-03-08 | 17.56 | 17.65 | 16.83 | 17.09 | 17.09 | qfq | 1,906,500 | 32,726,979 | -3.01% |
| 2024-03-07 | 17.28 | 18.65 | 17.27 | 17.62 | 17.62 | qfq | 2,875,717 | 51,339,888 | 2.32% |
| 2024-03-06 | 17.16 | 17.39 | 16.95 | 17.22 | 17.22 | qfq | 1,178,372 | 20,192,295 | -0.46% |
| 2024-03-05 | 17.40 | 17.78 | 17.22 | 17.30 | 17.30 | qfq | 1,820,924 | 31,704,169 | -1.76% |
| 2024-03-04 | 18.20 | 18.35 | 17.32 | 17.61 | 17.61 | qfq | 1,863,749 | 32,817,652 | 0.80% |
| 2024-03-01 | 17.75 | 17.81 | 17.15 | 17.47 | 17.47 | qfq | 1,687,246 | 29,420,094 | -1.91% |
| 2024-02-29 | 17.49 | 17.81 | 17.36 | 17.81 | 17.81 | qfq | 2,090,182 | 36,749,245 | 1.77% |
| 2024-02-28 | 19.00 | 19.38 | 17.48 | 17.50 | 17.50 | qfq | 2,870,763 | 52,404,383 | -8.28% |
| 2024-02-27 | 18.66 | 19.11 | 18.41 | 19.08 | 19.08 | qfq | 1,702,970 | 32,243,591 | 3.47% |
| 2024-02-26 | 17.97 | 19.22 | 17.90 | 18.44 | 18.44 | qfq | 2,109,860 | 39,335,974 | 2.56% |
| 2024-02-23 | 17.76 | 17.98 | 17.57 | 17.98 | 17.98 | qfq | 1,131,339 | 20,106,992 | 1.12% |
| 2024-02-22 | 17.59 | 17.93 | 17.41 | 17.78 | 17.78 | qfq | 998,700 | 17,716,271 | 1.02% |
| 2024-02-21 | 17.48 | 17.84 | 17.16 | 17.60 | 17.60 | qfq | 1,623,458 | 28,562,799 | 0.57% |
| 2024-02-20 | 16.61 | 17.88 | 16.36 | 17.50 | 17.50 | qfq | 2,478,352 | 42,246,052 | 5.49% |
| 2024-02-19 | 16.38 | 16.72 | 16.11 | 16.59 | 16.59 | qfq | 2,396,414 | 39,460,486 | 2.47% |
| 2024-02-08 | 14.87 | 16.27 | 14.53 | 16.19 | 16.19 | qfq | 3,335,955 | 51,176,393 | 9.39% |
| 2024-02-07 | 15.87 | 15.90 | 14.57 | 14.80 | 14.80 | qfq | 3,077,610 | 46,518,009 | -6.21% |
| 2024-02-06 | 14.87 | 16.32 | 14.87 | 15.78 | 15.78 | qfq | 2,738,867 | 42,078,152 | -1.38% |
| 2024-02-05 | 17.36 | 17.48 | 15.90 | 16.00 | 16.00 | qfq | 2,335,726 | 38,311,250 | -9.45% |
| 2024-02-02 | 18.38 | 18.91 | 17.15 | 17.67 | 17.67 | qfq | 1,567,672 | 28,366,914 | -3.23% |
| 2024-02-01 | 18.98 | 18.98 | 17.80 | 18.26 | 18.26 | qfq | 1,189,332 | 21,653,241 | -1.35% |
| 2024-01-31 | 19.08 | 19.38 | 18.51 | 18.51 | 18.51 | qfq | 1,050,716 | 19,756,829 | -4.24% |
| 2024-01-30 | 20.00 | 20.25 | 19.25 | 19.33 | 19.33 | qfq | 1,174,280 | 23,203,425 | -3.93% |
| 2024-01-29 | 20.33 | 20.58 | 19.67 | 20.12 | 20.12 | qfq | 1,853,780 | 37,352,619 | -0.49% |
| 2024-01-26 | 19.89 | 20.55 | 19.62 | 20.22 | 20.22 | qfq | 1,612,140 | 32,614,389 | 2.43% |
| 2024-01-25 | 18.95 | 19.81 | 18.89 | 19.74 | 19.74 | qfq | 1,293,740 | 25,176,860 | 4.17% |
| 2024-01-24 | 19.20 | 19.46 | 18.49 | 18.95 | 18.95 | qfq | 1,836,604 | 34,646,560 | -1.40% |
| 2024-01-23 | 19.80 | 19.80 | 19.09 | 19.22 | 19.22 | qfq | 1,948,648 | 37,647,730 | -2.34% |
| 2024-01-22 | 21.02 | 21.02 | 19.52 | 19.68 | 19.68 | qfq | 1,871,192 | 37,870,114 | -6.42% |
| 2024-01-19 | 21.03 | 21.30 | 20.93 | 21.03 | 21.03 | qfq | 1,056,100 | 22,259,896 | -0.85% |
| 2024-01-18 | 21.69 | 21.99 | 20.73 | 21.21 | 21.21 | qfq | 1,862,300 | 39,290,026 | -2.84% |
| 2024-01-17 | 22.53 | 22.54 | 21.83 | 21.83 | 21.83 | qfq | 895,824 | 19,823,945 | -3.11% |
| 2024-01-16 | 22.44 | 22.84 | 22.21 | 22.53 | 22.53 | qfq | 977,068 | 22,009,565 | 0.45% |
| 2024-01-15 | 22.50 | 22.84 | 22.40 | 22.43 | 22.43 | qfq | 1,494,220 | 33,713,759 | -0.80% |
| 2024-01-12 | 22.01 | 23.48 | 21.83 | 22.61 | 22.61 | qfq | 3,142,759 | 71,440,207 | 2.26% |
| 2024-01-11 | 22.55 | 23.54 | 21.88 | 22.11 | 22.11 | qfq | 4,168,672 | 94,223,806 | -2.56% |
| 2024-01-10 | 22.83 | 23.05 | 22.33 | 22.69 | 22.69 | qfq | 1,104,200 | 25,005,462 | -0.87% |
| 2024-01-09 | 22.71 | 22.94 | 22.43 | 22.89 | 22.89 | qfq | 1,210,612 | 27,482,542 | 1.15% |
| 2024-01-08 | 23.45 | 23.63 | 22.53 | 22.63 | 22.63 | qfq | 1,826,898 | 41,846,350 | -3.50% |
| 2024-01-05 | 24.04 | 24.06 | 23.41 | 23.45 | 23.45 | qfq | 982,310 | 23,251,588 | -2.41% |
| 2024-01-04 | 24.15 | 24.16 | 23.85 | 24.03 | 24.03 | qfq | 684,908 | 16,431,313 | -0.58% |
| 2024-01-03 | 24.03 | 24.86 | 23.96 | 24.17 | 24.17 | qfq | 1,404,128 | 34,189,325 | 0.54% |
| 2024-01-02 | 24.13 | 24.28 | 23.80 | 24.04 | 24.04 | qfq | 1,566,312 | 37,798,503 | -0.41% |
| 2023-12-29 | 24.34 | 24.75 | 23.54 | 24.14 | 24.14 | qfq | 2,341,480 | 56,130,784 | -1.07% |
| 2023-12-28 | 24.90 | 25.16 | 24.32 | 24.40 | 24.40 | qfq | 1,769,794 | 43,544,438 | -2.56% |
| 2023-12-27 | 24.19 | 25.62 | 24.02 | 25.04 | 25.04 | qfq | 2,288,237 | 57,285,360 | 3.69% |
| 2023-12-26 | 24.30 | 24.61 | 24.15 | 24.15 | 24.15 | qfq | 941,128 | 22,937,704 | -0.78% |
| 2023-12-25 | 24.74 | 24.74 | 24.19 | 24.34 | 24.34 | qfq | 1,000,056 | 24,377,222 | -1.62% |
| 2023-12-22 | 24.81 | 25.08 | 24.60 | 24.74 | 24.74 | qfq | 1,009,548 | 25,047,629 | -0.28% |
| 2023-12-21 | 24.50 | 25.01 | 24.10 | 24.81 | 24.81 | qfq | 1,380,848 | 33,901,421 | 0.94% |
| 2023-12-20 | 24.67 | 24.99 | 24.47 | 24.58 | 24.58 | qfq | 897,529 | 22,151,831 | -0.73% |
| 2023-12-19 | 24.85 | 24.85 | 24.16 | 24.76 | 24.76 | qfq | 1,381,668 | 33,953,202 | 0.36% |
| 2023-12-18 | 24.50 | 26.12 | 24.13 | 24.67 | 24.67 | qfq | 2,339,518 | 58,497,410 | 0.57% |
| 2023-12-15 | 24.74 | 24.74 | 24.31 | 24.53 | 24.53 | qfq | 1,125,940 | 27,578,940 | -0.85% |
| 2023-12-14 | 24.28 | 25.39 | 23.89 | 24.74 | 24.74 | qfq | 2,544,187 | 62,675,146 | 2.27% |
| 2023-12-13 | 24.68 | 25.04 | 24.15 | 24.19 | 24.19 | qfq | 1,421,351 | 34,727,041 | -2.77% |
| 2023-12-12 | 25.13 | 25.32 | 24.62 | 24.88 | 24.88 | qfq | 1,901,614 | 47,254,687 | -0.99% |
| 2023-12-11 | 25.08 | 25.48 | 24.79 | 25.13 | 25.13 | qfq | 2,983,327 | 75,180,604 | 0.52% |
| 2023-12-08 | 26.45 | 26.49 | 25.00 | 25.00 | 25.00 | qfq | 5,382,531 | 137,957,636 | -5.84% |
| 2023-12-07 | 26.26 | 27.05 | 25.69 | 26.55 | 26.55 | qfq | 4,152,118 | 109,610,082 | 0.61% |
| 2023-12-06 | 24.99 | 27.19 | 24.81 | 26.39 | 26.39 | qfq | 6,032,942 | 157,298,864 | 5.18% |
| 2023-12-05 | 25.09 | 25.59 | 24.82 | 25.09 | 25.09 | qfq | 2,604,875 | 65,540,490 | -0.83% |
| 2023-12-04 | 23.78 | 25.49 | 23.70 | 25.30 | 25.30 | qfq | 4,026,724 | 100,637,905 | 6.21% |
| 2023-12-01 | 24.35 | 24.52 | 23.80 | 23.82 | 23.82 | qfq | 1,506,366 | 36,204,776 | -2.85% |
| 2023-11-30 | 24.20 | 24.83 | 24.02 | 24.52 | 24.52 | qfq | 2,675,699 | 65,786,058 | 1.32% |
| 2023-11-29 | 24.10 | 24.34 | 23.81 | 24.20 | 24.20 | qfq | 1,423,464 | 34,256,365 | -0.66% |
| 2023-11-28 | 23.96 | 24.42 | 23.67 | 24.36 | 24.36 | qfq | 2,731,164 | 65,742,122 | 1.20% |
| 2023-11-27 | 23.01 | 24.21 | 22.95 | 24.07 | 24.07 | qfq | 2,934,476 | 69,189,512 | 4.20% |
| 2023-11-24 | 22.78 | 23.26 | 22.78 | 23.10 | 23.10 | qfq | 1,681,700 | 38,781,651 | 1.49% |
| 2023-11-23 | 22.79 | 22.86 | 22.53 | 22.76 | 22.76 | qfq | 647,064 | 14,673,580 | 0.04% |
| 2023-11-22 | 22.43 | 23.03 | 22.43 | 22.75 | 22.75 | qfq | 1,171,216 | 26,684,491 | 1.07% |
| 2023-11-21 | 22.83 | 22.93 | 22.46 | 22.51 | 22.51 | qfq | 921,840 | 20,894,899 | -1.62% |
| 2023-11-20 | 22.07 | 22.93 | 22.00 | 22.88 | 22.88 | qfq | 1,459,166 | 32,968,443 | 3.81% |
| 2023-11-17 | 22.18 | 22.26 | 21.96 | 22.04 | 22.04 | qfq | 553,806 | 12,220,918 | -0.59% |
| 2023-11-16 | 22.28 | 22.50 | 22.08 | 22.17 | 22.17 | qfq | 655,507 | 14,616,269 | -0.40% |
| 2023-11-15 | 22.59 | 22.59 | 22.16 | 22.26 | 22.26 | qfq | 656,360 | 14,622,701 | -0.67% |
| 2023-11-14 | 22.22 | 22.65 | 22.11 | 22.41 | 22.41 | qfq | 968,946 | 21,734,755 | 0.76% |
| 2023-11-13 | 22.13 | 22.35 | 21.90 | 22.24 | 22.24 | qfq | 827,165 | 18,305,978 | 0.59% |
| 2023-11-10 | 22.00 | 22.18 | 21.80 | 22.11 | 22.11 | qfq | 646,496 | 14,257,588 | 0.32% |
| 2023-11-09 | 21.98 | 22.20 | 21.95 | 22.04 | 22.04 | qfq | 718,430 | 15,843,973 | -0.14% |
| 2023-11-08 | 22.42 | 22.42 | 21.90 | 22.07 | 22.07 | qfq | 791,320 | 17,440,397 | -0.81% |
| 2023-11-07 | 22.29 | 22.33 | 21.82 | 22.25 | 22.25 | qfq | 921,882 | 20,366,475 | -0.18% |
| 2023-11-06 | 22.84 | 22.84 | 22.08 | 22.29 | 22.29 | qfq | 1,785,360 | 39,738,381 | -1.50% |
| 2023-11-03 | 22.84 | 23.00 | 22.62 | 22.63 | 22.63 | qfq | 743,208 | 16,885,401 | -0.75% |
| 2023-11-02 | 22.70 | 23.07 | 22.59 | 22.80 | 22.80 | qfq | 1,115,388 | 25,418,066 | -0.18% |
| 2023-11-01 | 22.72 | 22.92 | 22.34 | 22.84 | 22.84 | qfq | 1,189,555 | 27,014,884 | 1.11% |
| 2023-10-31 | 22.58 | 22.80 | 22.34 | 22.59 | 22.59 | qfq | 1,168,590 | 26,411,153 | -0.31% |
| 2023-10-30 | 22.10 | 22.90 | 21.88 | 22.66 | 22.66 | qfq | 1,635,013 | 36,754,453 | 1.98% |
| 2023-10-27 | 21.45 | 22.30 | 21.30 | 22.22 | 22.22 | qfq | 1,507,688 | 33,063,241 | 3.45% |
| 2023-10-26 | 21.04 | 21.55 | 21.02 | 21.48 | 21.48 | qfq | 1,029,644 | 21,942,625 | 1.75% |
| 2023-10-25 | 20.84 | 21.34 | 20.70 | 21.11 | 21.11 | qfq | 987,052 | 20,774,594 | 1.54% |
| 2023-10-24 | 20.35 | 20.79 | 20.07 | 20.79 | 20.79 | qfq | 894,147 | 18,356,209 | 3.64% |
| 2023-10-23 | 20.60 | 20.68 | 19.98 | 20.06 | 20.06 | qfq | 757,192 | 15,319,280 | -1.71% |
| 2023-10-20 | 20.45 | 20.70 | 20.29 | 20.41 | 20.41 | qfq | 499,753 | 10,217,956 | -0.29% |
| 2023-10-19 | 20.90 | 20.93 | 20.40 | 20.47 | 20.47 | qfq | 751,644 | 15,544,366 | -1.96% |
| 2023-10-18 | 21.36 | 21.36 | 20.86 | 20.88 | 20.88 | qfq | 543,648 | 11,436,534 | -1.97% |
| 2023-10-17 | 21.33 | 21.42 | 21.11 | 21.30 | 21.30 | qfq | 579,271 | 12,305,413 | -0.14% |
| 2023-10-16 | 21.22 | 21.36 | 21.11 | 21.33 | 21.33 | qfq | 618,000 | 13,133,494 | 0.52% |
| 2023-10-13 | 21.38 | 21.51 | 21.06 | 21.22 | 21.22 | qfq | 556,700 | 11,812,491 | -0.79% |
| 2023-10-12 | 21.30 | 21.48 | 21.11 | 21.39 | 21.39 | qfq | 616,640 | 13,135,849 | 0.42% |
| 2023-10-11 | 21.25 | 21.48 | 21.05 | 21.30 | 21.30 | qfq | 1,074,004 | 22,917,867 | 0.57% |
| 2023-10-10 | 20.79 | 21.34 | 20.62 | 21.18 | 21.18 | qfq | 1,737,646 | 36,707,731 | 1.49% |
| 2023-10-09 | 22.80 | 22.89 | 20.61 | 20.87 | 20.87 | qfq | 3,442,629 | 73,177,055 | -8.82% |
| 2023-09-28 | 23.45 | 23.45 | 22.83 | 22.89 | 22.89 | qfq | 1,014,428 | 23,313,763 | -1.55% |
| 2023-09-27 | 23.02 | 23.36 | 22.95 | 23.25 | 23.25 | qfq | 449,787 | 10,450,138 | 0.69% |
| 2023-09-26 | 23.22 | 23.33 | 23.05 | 23.09 | 23.09 | qfq | 405,879 | 9,403,578 | -0.82% |
| 2023-09-25 | 23.47 | 23.65 | 23.25 | 23.28 | 23.28 | qfq | 447,712 | 10,457,322 | -0.94% |
| 2023-09-22 | 23.50 | 23.55 | 23.17 | 23.50 | 23.50 | qfq | 565,240 | 13,219,671 | 0.60% |
| 2023-09-21 | 24.00 | 24.00 | 23.35 | 23.36 | 23.36 | qfq | 722,011 | 16,984,852 | -1.97% |
| 2023-09-20 | 23.63 | 24.04 | 23.60 | 23.83 | 23.83 | qfq | 819,692 | 19,589,895 | 0.85% |
| 2023-09-19 | 23.66 | 23.92 | 23.56 | 23.63 | 23.63 | qfq | 392,188 | 9,286,578 | -0.59% |
| 2023-09-18 | 23.48 | 23.81 | 23.15 | 23.77 | 23.77 | qfq | 549,416 | 12,981,782 | 1.24% |
| 2023-09-15 | 23.27 | 23.50 | 23.27 | 23.48 | 23.48 | qfq | 550,734 | 12,891,214 | 0.86% |
| 2023-09-14 | 23.44 | 23.68 | 23.11 | 23.28 | 23.28 | qfq | 600,040 | 13,948,746 | -1.02% |
| 2023-09-13 | 23.80 | 23.98 | 23.42 | 23.52 | 23.52 | qfq | 552,939 | 13,071,318 | -1.42% |
| 2023-09-12 | 23.40 | 24.08 | 23.40 | 23.86 | 23.86 | qfq | 856,280 | 20,421,989 | 1.36% |
| 2023-09-11 | 23.40 | 23.61 | 23.08 | 23.54 | 23.54 | qfq | 823,732 | 19,290,373 | 1.90% |
| 2023-09-08 | 23.03 | 23.20 | 22.90 | 23.10 | 23.10 | qfq | 450,844 | 10,393,603 | 0.30% |
| 2023-09-07 | 23.46 | 23.92 | 22.98 | 23.03 | 23.03 | qfq | 959,528 | 22,443,449 | -1.83% |
| 2023-09-06 | 23.59 | 23.68 | 23.38 | 23.46 | 23.46 | qfq | 541,808 | 12,747,264 | -0.42% |
| 2023-09-05 | 23.70 | 23.70 | 23.44 | 23.56 | 23.56 | qfq | 650,000 | 15,308,809 | -0.30% |
| 2023-09-04 | 23.50 | 23.64 | 23.41 | 23.63 | 23.63 | qfq | 553,163 | 13,033,174 | 0.47% |
| 2023-09-01 | 23.49 | 23.76 | 23.44 | 23.52 | 23.52 | qfq | 667,931 | 15,751,249 | 0.13% |
| 2023-08-31 | 23.65 | 23.76 | 23.39 | 23.49 | 23.49 | qfq | 692,848 | 16,330,792 | -1.26% |
| 2023-08-30 | 23.85 | 23.96 | 23.62 | 23.79 | 23.79 | qfq | 647,280 | 15,402,657 | -0.34% |
| 2023-08-29 | 23.26 | 23.97 | 23.25 | 23.87 | 23.87 | qfq | 1,071,180 | 25,317,695 | 2.23% |
| 2023-08-28 | 24.47 | 24.58 | 23.10 | 23.35 | 23.35 | qfq | 2,023,366 | 48,143,665 | -1.23% |
| 2023-08-25 | 23.78 | 24.60 | 23.55 | 23.64 | 23.64 | qfq | 1,560,555 | 37,590,211 | -0.25% |
| 2023-08-24 | 23.10 | 23.77 | 22.81 | 23.70 | 23.70 | qfq | 924,791 | 21,634,285 | 3.09% |
| 2023-08-23 | 23.41 | 23.41 | 22.92 | 22.99 | 22.99 | qfq | 560,940 | 12,960,547 | -1.75% |
| 2023-08-22 | 23.32 | 23.53 | 22.88 | 23.40 | 23.40 | qfq | 781,866 | 18,074,839 | 0.82% |
| 2023-08-21 | 23.50 | 23.62 | 23.06 | 23.21 | 23.21 | qfq | 632,293 | 14,751,675 | -1.32% |
| 2023-08-18 | 24.24 | 24.48 | 23.50 | 23.52 | 23.52 | qfq | 1,220,790 | 29,045,451 | -2.97% |
| 2023-08-17 | 24.20 | 24.42 | 23.85 | 24.24 | 24.24 | qfq | 605,820 | 14,655,040 | 0.04% |
| 2023-08-16 | 24.22 | 24.54 | 24.03 | 24.23 | 24.23 | qfq | 381,484 | 9,283,719 | 0.04% |
| 2023-08-15 | 24.70 | 24.75 | 24.10 | 24.22 | 24.22 | qfq | 544,936 | 13,254,161 | -1.62% |
| 2023-08-14 | 24.69 | 24.69 | 24.26 | 24.62 | 24.62 | qfq | 570,431 | 13,969,941 | -0.28% |
| 2023-08-11 | 25.43 | 25.48 | 24.62 | 24.69 | 24.69 | qfq | 834,718 | 20,813,648 | -3.10% |
| 2023-08-10 | 25.00 | 25.55 | 24.90 | 25.48 | 25.48 | qfq | 861,597 | 21,831,335 | 1.76% |
| 2023-08-09 | 25.23 | 25.39 | 25.00 | 25.04 | 25.04 | qfq | 592,567 | 14,878,902 | -1.14% |
| 2023-08-08 | 25.53 | 25.62 | 25.19 | 25.33 | 25.33 | qfq | 620,548 | 15,723,665 | -0.82% |
| 2023-08-07 | 25.65 | 25.91 | 25.41 | 25.54 | 25.54 | qfq | 1,002,468 | 25,654,967 | 0.63% |
| 2023-08-04 | 25.60 | 25.74 | 25.32 | 25.38 | 25.38 | qfq | 881,200 | 22,452,362 | -0.86% |
| 2023-08-03 | 25.35 | 25.79 | 25.35 | 25.60 | 25.60 | qfq | 851,964 | 21,790,383 | 0.35% |
| 2023-08-02 | 25.75 | 26.00 | 25.38 | 25.51 | 25.51 | qfq | 976,237 | 25,018,050 | -0.89% |
| 2023-08-01 | 25.90 | 26.04 | 25.52 | 25.74 | 25.74 | qfq | 1,241,580 | 31,955,138 | -0.54% |
| 2023-07-31 | 25.66 | 25.95 | 25.37 | 25.88 | 25.88 | qfq | 1,934,123 | 49,778,359 | 2.29% |
| 2023-07-28 | 25.06 | 25.46 | 24.94 | 25.30 | 25.30 | qfq | 1,280,561 | 32,295,087 | 0.96% |
| 2023-07-27 | 24.90 | 25.74 | 24.90 | 25.06 | 25.06 | qfq | 1,890,830 | 47,852,065 | 1.29% |
| 2023-07-26 | 24.31 | 24.92 | 24.31 | 24.74 | 24.74 | qfq | 988,602 | 24,412,688 | 1.27% |
| 2023-07-25 | 24.57 | 24.59 | 24.19 | 24.43 | 24.43 | qfq | 1,030,640 | 25,086,822 | 0.04% |
| 2023-07-24 | 24.85 | 25.12 | 24.26 | 24.42 | 24.42 | qfq | 987,520 | 24,247,597 | -1.77% |
| 2023-07-21 | 24.63 | 25.20 | 24.60 | 24.86 | 24.86 | qfq | 945,512 | 23,589,436 | 0.53% |
| 2023-07-20 | 25.18 | 25.23 | 24.65 | 24.73 | 24.73 | qfq | 761,940 | 18,927,022 | -1.32% |
| 2023-07-19 | 25.10 | 25.27 | 24.83 | 25.06 | 25.06 | qfq | 1,003,568 | 25,165,582 | -0.44% |
| 2023-07-18 | 24.62 | 25.75 | 24.42 | 25.17 | 25.17 | qfq | 2,388,588 | 60,186,365 | 2.61% |