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
丽臣实业001218.SZ
最近收盘价22.182026-07-17
最近交易日2026-07-17
成交量（股）3,527,220
成交额（元）80,138,646
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.56 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.51 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.65 | — | — | — | 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 | 23.50 | 23.77 | 21.95 | 22.18 | 22.18 | qfq | 3,527,220 | 80,138,646 | -6.61% |
| 2026-07-16 | 23.79 | 24.15 | 23.33 | 23.75 | 23.75 | qfq | 2,987,008 | 70,987,126 | -0.79% |
| 2026-07-15 | 23.43 | 24.47 | 23.30 | 23.94 | 23.94 | qfq | 3,858,161 | 92,654,768 | 2.18% |
| 2026-07-14 | 23.08 | 23.44 | 22.39 | 23.43 | 23.43 | qfq | 2,760,080 | 63,099,448 | 2.76% |
| 2026-07-13 | 23.74 | 23.82 | 22.75 | 22.80 | 22.80 | qfq | 3,492,108 | 80,856,507 | -3.96% |
| 2026-07-10 | 23.46 | 24.43 | 22.94 | 23.74 | 23.74 | qfq | 3,349,008 | 79,555,003 | 1.28% |
| 2026-07-09 | 23.27 | 23.66 | 22.77 | 23.44 | 23.44 | qfq | 2,429,720 | 56,593,124 | 0.60% |
| 2026-07-08 | 24.00 | 24.04 | 23.20 | 23.30 | 23.30 | qfq | 2,356,780 | 55,354,386 | -3.16% |
| 2026-07-07 | 24.63 | 24.78 | 23.92 | 24.06 | 24.06 | qfq | 3,170,360 | 77,178,481 | -1.72% |
| 2026-07-06 | 24.63 | 24.98 | 24.12 | 24.48 | 24.48 | qfq | 5,957,888 | 145,709,091 | 1.49% |
| 2026-07-03 | 24.70 | 26.25 | 23.96 | 24.12 | 24.12 | qfq | 7,676,968 | 192,870,154 | -1.23% |
| 2026-07-02 | 23.18 | 25.30 | 23.01 | 24.42 | 23.86 | qfq | 4,500,520 | 110,494,389 | 4.45% |
| 2026-07-01 | 22.28 | 23.90 | 21.82 | 23.38 | 22.84 | qfq | 3,865,228 | 88,374,347 | 5.98% |
| 2026-06-30 | 22.53 | 22.94 | 21.85 | 22.06 | 21.55 | qfq | 2,439,980 | 54,192,528 | -2.43% |
| 2026-06-29 | 23.21 | 23.65 | 22.26 | 22.61 | 22.09 | qfq | 2,666,028 | 60,827,231 | -3.25% |
| 2026-06-26 | 24.01 | 24.31 | 23.30 | 23.37 | 22.83 | qfq | 2,164,300 | 51,354,857 | -3.91% |
| 2026-06-25 | 24.59 | 25.16 | 24.21 | 24.32 | 23.76 | qfq | 2,009,268 | 49,110,173 | -1.94% |
| 2026-06-24 | 25.11 | 25.48 | 24.30 | 24.80 | 24.23 | qfq | 3,089,048 | 76,481,743 | -2.55% |
| 2026-06-23 | 24.75 | 26.04 | 24.70 | 25.45 | 24.87 | qfq | 3,381,958 | 85,964,812 | 2.00% |
| 2026-06-22 | 24.04 | 25.25 | 23.65 | 24.95 | 24.38 | qfq | 5,427,920 | 132,424,964 | 1.18% |
| 2026-06-18 | 26.42 | 26.49 | 24.52 | 24.66 | 24.09 | qfq | 5,402,073 | 134,540,695 | -9.47% |
| 2026-06-17 | 24.56 | 27.28 | 24.16 | 27.24 | 26.62 | qfq | 5,531,164 | 142,888,445 | 9.75% |
| 2026-06-16 | 25.41 | 25.42 | 24.55 | 24.82 | 24.25 | qfq | 2,055,320 | 51,069,695 | -3.12% |
| 2026-06-15 | 25.42 | 25.72 | 25.12 | 25.62 | 25.03 | qfq | 2,265,308 | 57,521,486 | 0.79% |
| 2026-06-12 | 24.82 | 25.45 | 24.58 | 25.42 | 24.84 | qfq | 2,229,589 | 56,069,483 | 2.91% |
| 2026-06-11 | 24.30 | 25.05 | 24.15 | 24.70 | 24.13 | qfq | 1,891,840 | 46,396,259 | 1.19% |
| 2026-06-10 | 24.09 | 24.45 | 23.81 | 24.41 | 23.85 | qfq | 1,945,228 | 46,975,985 | 0.49% |
| 2026-06-09 | 24.67 | 24.94 | 24.13 | 24.29 | 23.73 | qfq | 1,677,682 | 40,982,149 | -1.06% |
| 2026-06-08 | 24.04 | 25.80 | 24.04 | 24.55 | 23.99 | qfq | 3,280,385 | 81,829,936 | -0.85% |
| 2026-06-05 | 23.99 | 24.83 | 23.90 | 24.76 | 24.19 | qfq | 1,766,560 | 43,176,607 | 2.10% |
| 2026-06-04 | 24.67 | 24.77 | 23.99 | 24.25 | 23.69 | qfq | 1,266,760 | 30,681,300 | -1.94% |
| 2026-06-03 | 25.31 | 25.39 | 24.38 | 24.73 | 24.16 | qfq | 2,013,560 | 50,064,441 | -2.52% |
| 2026-06-02 | 25.67 | 25.78 | 25.02 | 25.37 | 24.79 | qfq | 2,361,557 | 60,038,569 | -1.21% |
| 2026-06-01 | 24.05 | 25.86 | 24.02 | 25.68 | 25.09 | qfq | 3,764,822 | 95,410,282 | 5.72% |
| 2026-05-29 | 24.45 | 24.71 | 24.04 | 24.29 | 23.73 | qfq | 2,079,269 | 50,644,522 | -0.90% |
| 2026-05-28 | 24.68 | 24.68 | 23.00 | 24.51 | 23.95 | qfq | 1,868,420 | 45,405,002 | 0.33% |
| 2026-05-27 | 25.10 | 25.11 | 24.29 | 24.43 | 23.87 | qfq | 2,049,960 | 50,432,348 | -2.44% |
| 2026-05-26 | 25.74 | 25.74 | 24.86 | 25.04 | 24.47 | qfq | 2,013,520 | 50,442,906 | -2.61% |
| 2026-05-25 | 26.06 | 26.60 | 25.40 | 25.71 | 25.12 | qfq | 2,402,034 | 62,330,036 | -0.85% |
| 2026-05-22 | 25.67 | 26.12 | 25.26 | 25.93 | 25.34 | qfq | 2,109,020 | 54,231,103 | 1.77% |
| 2026-05-21 | 26.73 | 27.04 | 25.41 | 25.48 | 24.90 | qfq | 2,556,378 | 67,292,305 | -4.50% |
| 2026-05-20 | 26.27 | 26.72 | 25.89 | 26.68 | 26.07 | qfq | 2,876,420 | 75,731,161 | 1.91% |
| 2026-05-19 | 26.68 | 26.86 | 25.88 | 26.18 | 25.58 | qfq | 2,848,680 | 74,651,423 | -1.95% |
| 2026-05-18 | 27.38 | 27.64 | 26.49 | 26.70 | 26.09 | qfq | 2,757,660 | 74,087,424 | -2.98% |
| 2026-05-15 | 27.73 | 28.24 | 27.34 | 27.52 | 26.89 | qfq | 2,150,370 | 59,633,360 | -1.18% |
| 2026-05-14 | 28.62 | 28.63 | 27.85 | 27.85 | 27.21 | qfq | 2,472,869 | 69,585,629 | -1.07% |
| 2026-05-13 | 27.89 | 28.49 | 27.70 | 28.15 | 27.50 | qfq | 2,846,560 | 80,021,264 | 0.68% |
| 2026-05-12 | 27.75 | 28.40 | 27.66 | 27.96 | 27.32 | qfq | 3,730,168 | 104,465,929 | 0.25% |
| 2026-05-11 | 27.64 | 27.89 | 26.88 | 27.89 | 27.25 | qfq | 6,022,114 | 164,689,097 | 2.27% |
| 2026-05-08 | 27.40 | 27.79 | 26.71 | 27.27 | 26.64 | qfq | 4,885,248 | 132,762,142 | -0.15% |
| 2026-05-07 | 28.33 | 28.67 | 27.03 | 27.31 | 26.68 | qfq | 6,773,141 | 186,778,784 | -3.63% |
| 2026-05-06 | 29.00 | 29.29 | 27.63 | 28.34 | 27.69 | qfq | 11,980,218 | 342,085,988 | 2.57% |
| 2026-04-30 | 27.63 | 27.63 | 27.63 | 27.63 | 27.00 | qfq | 2,499,890 | 69,071,961 | 9.99% |
| 2026-04-29 | 24.19 | 25.38 | 23.96 | 25.12 | 24.54 | qfq | 2,998,500 | 74,271,638 | 3.89% |
| 2026-04-28 | 24.28 | 24.56 | 23.91 | 24.18 | 23.63 | qfq | 2,151,768 | 52,104,641 | -0.66% |
| 2026-04-27 | 24.45 | 24.45 | 23.71 | 24.34 | 23.78 | qfq | 2,726,245 | 65,699,610 | -0.04% |
| 2026-04-24 | 24.08 | 24.61 | 23.74 | 24.35 | 23.79 | qfq | 2,614,118 | 63,080,153 | 1.04% |
| 2026-04-23 | 25.78 | 25.78 | 23.76 | 24.10 | 23.55 | qfq | 3,287,825 | 79,638,605 | -6.84% |
| 2026-04-22 | 25.69 | 25.94 | 25.51 | 25.87 | 25.28 | qfq | 1,411,960 | 36,399,899 | 0.78% |
| 2026-04-21 | 25.43 | 25.70 | 25.35 | 25.67 | 25.08 | qfq | 914,422 | 23,315,872 | 0.43% |
| 2026-04-20 | 25.50 | 25.65 | 25.18 | 25.56 | 24.97 | qfq | 1,229,088 | 31,135,164 | 0.20% |
| 2026-04-17 | 25.42 | 25.60 | 25.22 | 25.51 | 24.93 | qfq | 1,017,600 | 25,880,402 | 0.04% |
| 2026-04-16 | 25.17 | 25.55 | 25.04 | 25.50 | 24.92 | qfq | 1,602,880 | 40,485,881 | 1.39% |
| 2026-04-15 | 25.22 | 25.33 | 25.00 | 25.15 | 24.57 | qfq | 1,240,960 | 31,247,409 | -0.24% |
| 2026-04-14 | 25.50 | 25.50 | 24.78 | 25.21 | 24.63 | qfq | 1,211,780 | 30,361,971 | 0.44% |
| 2026-04-13 | 25.38 | 25.49 | 25.00 | 25.10 | 24.52 | qfq | 1,222,600 | 30,872,524 | -0.59% |
| 2026-04-10 | 24.92 | 25.47 | 24.85 | 25.25 | 24.67 | qfq | 1,315,900 | 33,268,246 | 1.45% |
| 2026-04-09 | 25.11 | 25.48 | 24.63 | 24.89 | 24.32 | qfq | 1,721,488 | 43,178,615 | -0.68% |
| 2026-04-08 | 24.88 | 25.15 | 24.76 | 25.06 | 24.49 | qfq | 1,496,420 | 37,407,669 | 2.41% |
| 2026-04-07 | 23.96 | 24.79 | 23.71 | 24.47 | 23.91 | qfq | 1,576,520 | 38,491,639 | 2.00% |
| 2026-04-03 | 24.51 | 24.51 | 23.80 | 23.99 | 23.44 | qfq | 1,425,450 | 34,397,048 | -1.03% |
| 2026-04-02 | 24.72 | 24.82 | 24.12 | 24.24 | 23.68 | qfq | 1,356,400 | 33,146,961 | -1.86% |
| 2026-04-01 | 24.69 | 24.87 | 24.31 | 24.70 | 24.13 | qfq | 1,576,200 | 38,785,267 | 1.60% |
| 2026-03-31 | 25.11 | 25.20 | 24.31 | 24.31 | 23.75 | qfq | 1,467,180 | 36,270,684 | -3.19% |
| 2026-03-30 | 24.53 | 25.18 | 24.12 | 25.11 | 24.53 | qfq | 1,793,060 | 44,507,317 | 2.36% |
| 2026-03-27 | 24.10 | 24.70 | 24.07 | 24.53 | 23.97 | qfq | 1,434,500 | 35,107,344 | 0.53% |
| 2026-03-26 | 24.81 | 25.05 | 24.09 | 24.40 | 23.84 | qfq | 1,357,180 | 33,325,504 | -1.17% |
| 2026-03-25 | 24.70 | 25.12 | 24.31 | 24.69 | 24.12 | qfq | 1,578,624 | 39,135,854 | 0.12% |
| 2026-03-24 | 24.29 | 24.68 | 23.52 | 24.66 | 24.09 | qfq | 2,199,540 | 53,022,198 | 4.14% |
| 2026-03-23 | 24.82 | 25.09 | 23.52 | 23.68 | 23.14 | qfq | 3,013,820 | 73,112,179 | -5.92% |
| 2026-03-20 | 26.17 | 26.58 | 25.12 | 25.17 | 24.59 | qfq | 2,592,777 | 66,600,483 | -3.75% |
| 2026-03-19 | 27.02 | 27.87 | 26.00 | 26.15 | 25.55 | qfq | 3,026,533 | 80,425,940 | -0.83% |
| 2026-03-18 | 25.87 | 26.45 | 25.50 | 26.37 | 25.77 | qfq | 1,548,582 | 40,352,090 | 2.57% |
| 2026-03-17 | 26.51 | 26.58 | 25.68 | 25.71 | 25.12 | qfq | 1,491,224 | 38,933,073 | -2.91% |
| 2026-03-16 | 26.10 | 26.50 | 26.06 | 26.48 | 25.87 | qfq | 1,736,924 | 45,775,075 | 1.07% |
| 2026-03-13 | 26.07 | 26.50 | 25.88 | 26.20 | 25.60 | qfq | 1,303,020 | 34,287,441 | 0.50% |
| 2026-03-12 | 26.45 | 26.50 | 26.03 | 26.07 | 25.47 | qfq | 1,366,280 | 35,818,801 | -1.18% |
| 2026-03-11 | 26.30 | 26.80 | 26.10 | 26.38 | 25.78 | qfq | 1,788,064 | 47,057,577 | 0.80% |
| 2026-03-10 | 25.80 | 26.21 | 25.80 | 26.17 | 25.57 | qfq | 1,147,300 | 29,917,486 | 1.47% |
| 2026-03-09 | 25.78 | 26.01 | 25.38 | 25.79 | 25.20 | qfq | 1,896,004 | 48,695,408 | -1.56% |
| 2026-03-06 | 25.10 | 26.36 | 25.10 | 26.20 | 25.60 | qfq | 1,296,573 | 33,476,711 | 4.38% |
| 2026-03-05 | 25.15 | 25.49 | 25.03 | 25.10 | 24.52 | qfq | 1,312,348 | 33,161,245 | 0.80% |
| 2026-03-04 | 24.63 | 25.35 | 24.52 | 24.90 | 24.33 | qfq | 1,667,820 | 41,693,423 | -0.52% |
| 2026-03-03 | 25.73 | 25.83 | 24.98 | 25.03 | 24.46 | qfq | 2,281,548 | 58,025,014 | -2.26% |
| 2026-03-02 | 26.36 | 26.39 | 25.56 | 25.61 | 25.02 | qfq | 2,717,260 | 70,465,719 | -2.21% |
| 2026-02-27 | 26.53 | 26.58 | 26.11 | 26.19 | 25.59 | qfq | 1,542,540 | 40,637,828 | -0.80% |
| 2026-02-26 | 26.47 | 26.59 | 26.17 | 26.40 | 25.79 | qfq | 1,116,160 | 29,412,697 | -0.41% |
| 2026-02-25 | 26.40 | 26.79 | 26.14 | 26.51 | 25.90 | qfq | 1,489,640 | 39,382,964 | 0.42% |
| 2026-02-24 | 25.84 | 26.54 | 25.71 | 26.40 | 25.79 | qfq | 2,071,645 | 54,440,308 | 2.33% |
| 2026-02-13 | 25.73 | 26.05 | 25.56 | 25.80 | 25.21 | qfq | 1,588,080 | 41,118,209 | 0.27% |
| 2026-02-12 | 26.08 | 26.18 | 25.65 | 25.73 | 25.14 | qfq | 1,355,915 | 35,043,570 | -1.27% |
| 2026-02-11 | 25.91 | 26.25 | 25.62 | 26.06 | 25.46 | qfq | 1,232,220 | 32,050,668 | 1.05% |
| 2026-02-10 | 25.96 | 26.09 | 25.75 | 25.79 | 25.20 | qfq | 1,428,300 | 36,967,399 | -0.62% |
| 2026-02-09 | 26.13 | 26.29 | 25.48 | 25.95 | 25.35 | qfq | 2,383,560 | 61,551,737 | 0.58% |
| 2026-02-06 | 25.55 | 26.15 | 25.30 | 25.80 | 25.21 | qfq | 1,766,320 | 45,775,649 | 0.47% |
| 2026-02-05 | 26.04 | 26.35 | 25.58 | 25.68 | 25.09 | qfq | 2,220,980 | 57,516,703 | -0.93% |
| 2026-02-04 | 26.50 | 26.65 | 25.78 | 25.92 | 25.33 | qfq | 2,745,700 | 71,775,531 | -2.74% |
| 2026-02-03 | 26.16 | 26.68 | 26.02 | 26.65 | 26.04 | qfq | 4,453,113 | 117,505,196 | 2.34% |
| 2026-02-02 | 27.00 | 27.58 | 26.01 | 26.04 | 25.44 | qfq | 6,414,505 | 169,795,124 | 1.32% |
| 2026-01-30 | 24.40 | 25.72 | 24.30 | 25.70 | 25.11 | qfq | 3,347,755 | 84,697,873 | 4.51% |
| 2026-01-29 | 24.50 | 25.07 | 24.26 | 24.59 | 24.03 | qfq | 1,801,704 | 44,656,123 | 0.65% |
| 2026-01-28 | 24.85 | 24.96 | 24.40 | 24.43 | 23.87 | qfq | 1,540,759 | 37,857,167 | -1.69% |
| 2026-01-27 | 25.12 | 25.13 | 24.29 | 24.85 | 24.28 | qfq | 1,951,240 | 48,245,514 | -1.11% |
| 2026-01-26 | 25.38 | 25.40 | 24.80 | 25.13 | 24.55 | qfq | 2,194,314 | 54,924,429 | -1.10% |
| 2026-01-23 | 25.68 | 25.71 | 25.15 | 25.41 | 24.83 | qfq | 1,564,600 | 39,679,906 | -1.05% |
| 2026-01-22 | 25.69 | 25.95 | 25.10 | 25.68 | 25.09 | qfq | 1,713,290 | 43,918,494 | 0.71% |
| 2026-01-21 | 25.59 | 25.59 | 24.91 | 25.50 | 24.92 | qfq | 2,234,800 | 56,353,163 | -0.43% |
| 2026-01-20 | 24.87 | 25.61 | 24.80 | 25.61 | 25.02 | qfq | 3,061,340 | 77,398,532 | 2.93% |
| 2026-01-19 | 24.00 | 24.99 | 23.99 | 24.88 | 24.31 | qfq | 1,984,228 | 48,979,790 | 3.32% |
| 2026-01-16 | 24.28 | 24.43 | 23.95 | 24.08 | 23.53 | qfq | 1,486,615 | 35,880,385 | -0.33% |
| 2026-01-15 | 23.70 | 24.34 | 23.50 | 24.16 | 23.61 | qfq | 1,716,334 | 41,289,152 | 2.07% |
| 2026-01-14 | 23.73 | 23.92 | 23.34 | 23.67 | 23.13 | qfq | 1,519,994 | 36,021,262 | 0.30% |
| 2026-01-13 | 23.47 | 23.95 | 23.11 | 23.60 | 23.06 | qfq | 1,529,160 | 36,012,283 | 0.55% |
| 2026-01-12 | 23.07 | 23.64 | 23.07 | 23.47 | 22.93 | qfq | 1,771,460 | 41,443,954 | 0.86% |
| 2026-01-09 | 23.34 | 23.34 | 22.97 | 23.27 | 22.74 | qfq | 1,419,760 | 32,882,613 | 0.39% |
| 2026-01-08 | 23.06 | 23.29 | 22.94 | 23.18 | 22.65 | qfq | 1,063,357 | 24,588,865 | 0.35% |
| 2026-01-07 | 23.05 | 23.22 | 22.95 | 23.10 | 22.57 | qfq | 919,120 | 21,235,420 | 0.57% |
| 2026-01-06 | 23.18 | 23.40 | 22.88 | 22.97 | 22.44 | qfq | 1,293,060 | 29,861,140 | -0.30% |
| 2026-01-05 | 22.78 | 23.46 | 22.67 | 23.04 | 22.51 | qfq | 1,956,940 | 45,427,397 | 1.14% |
| 2025-12-31 | 22.90 | 23.01 | 22.69 | 22.78 | 22.26 | qfq | 978,517 | 22,320,143 | -0.96% |
| 2025-12-30 | 23.13 | 23.32 | 22.71 | 23.00 | 22.47 | qfq | 1,059,755 | 24,377,363 | 0.17% |
| 2025-12-29 | 22.87 | 23.01 | 22.65 | 22.96 | 22.43 | qfq | 1,034,300 | 23,686,549 | 0.88% |
| 2025-12-26 | 23.20 | 23.47 | 22.62 | 22.76 | 22.24 | qfq | 1,276,020 | 29,245,791 | -1.43% |
| 2025-12-25 | 23.01 | 23.16 | 22.81 | 23.09 | 22.56 | qfq | 936,580 | 21,556,690 | 0.79% |
| 2025-12-24 | 22.81 | 23.01 | 22.58 | 22.91 | 22.38 | qfq | 1,019,620 | 23,275,474 | 0.44% |
| 2025-12-23 | 22.92 | 22.99 | 22.60 | 22.81 | 22.29 | qfq | 1,119,800 | 25,524,680 | -0.48% |
| 2025-12-22 | 22.81 | 23.09 | 22.81 | 22.92 | 22.39 | qfq | 1,084,090 | 24,866,000 | 0.48% |
| 2025-12-19 | 22.34 | 22.86 | 22.34 | 22.81 | 22.29 | qfq | 1,054,419 | 23,842,537 | 2.10% |
| 2025-12-18 | 22.38 | 22.48 | 21.62 | 22.34 | 21.83 | qfq | 1,384,380 | 30,881,895 | 1.50% |
| 2025-12-17 | 21.78 | 22.13 | 21.56 | 22.01 | 21.51 | qfq | 1,337,340 | 29,204,009 | 1.20% |
| 2025-12-16 | 22.31 | 22.44 | 21.68 | 21.75 | 21.25 | qfq | 1,717,850 | 37,597,230 | -4.10% |
| 2025-12-15 | 22.15 | 22.68 | 22.01 | 22.68 | 22.16 | qfq | 1,577,790 | 35,242,776 | 1.89% |
| 2025-12-12 | 22.49 | 22.78 | 22.21 | 22.26 | 21.75 | qfq | 996,885 | 22,428,563 | -0.45% |
| 2025-12-11 | 22.86 | 22.88 | 22.35 | 22.36 | 21.85 | qfq | 1,084,744 | 24,488,580 | -1.80% |
| 2025-12-10 | 22.76 | 23.00 | 22.57 | 22.77 | 22.25 | qfq | 1,234,649 | 28,132,152 | -0.44% |
| 2025-12-09 | 22.90 | 23.22 | 22.64 | 22.87 | 22.35 | qfq | 1,167,280 | 26,824,770 | -0.09% |
| 2025-12-08 | 23.07 | 23.29 | 22.80 | 22.89 | 22.37 | qfq | 1,594,780 | 36,700,824 | 0.13% |
| 2025-12-05 | 22.40 | 23.10 | 22.28 | 22.86 | 22.34 | qfq | 1,572,900 | 35,948,372 | 1.60% |
| 2025-12-04 | 22.49 | 22.87 | 22.14 | 22.50 | 21.98 | qfq | 1,814,726 | 40,790,353 | -0.49% |
| 2025-12-03 | 22.78 | 22.89 | 22.31 | 22.61 | 22.09 | qfq | 1,313,193 | 29,601,319 | 0.44% |
| 2025-12-02 | 22.52 | 22.69 | 22.30 | 22.51 | 21.99 | qfq | 1,153,889 | 25,987,318 | 0.09% |
| 2025-12-01 | 22.67 | 23.00 | 22.45 | 22.49 | 21.97 | qfq | 1,567,340 | 35,635,902 | -0.75% |
| 2025-11-28 | 22.56 | 22.77 | 22.30 | 22.66 | 22.14 | qfq | 1,359,780 | 30,658,079 | 0.44% |
| 2025-11-27 | 22.38 | 22.77 | 22.24 | 22.56 | 22.04 | qfq | 1,006,500 | 22,698,411 | 1.39% |
| 2025-11-26 | 22.79 | 22.88 | 22.25 | 22.25 | 21.74 | qfq | 1,405,820 | 31,724,553 | -1.55% |
| 2025-11-25 | 22.57 | 22.80 | 22.39 | 22.60 | 22.08 | qfq | 1,159,200 | 26,233,694 | 1.03% |
| 2025-11-24 | 22.11 | 22.62 | 22.09 | 22.37 | 21.86 | qfq | 1,658,288 | 36,992,953 | 1.18% |
| 2025-11-21 | 23.00 | 23.30 | 21.94 | 22.11 | 21.60 | qfq | 2,093,420 | 46,990,538 | -4.33% |
| 2025-11-20 | 23.12 | 23.57 | 23.02 | 23.11 | 22.58 | qfq | 1,517,700 | 35,282,781 | 0.04% |
| 2025-11-19 | 23.35 | 23.68 | 23.01 | 23.10 | 22.57 | qfq | 1,781,213 | 41,369,581 | -1.91% |
| 2025-11-18 | 23.61 | 23.87 | 23.28 | 23.55 | 23.01 | qfq | 1,648,918 | 38,715,758 | -0.67% |
| 2025-11-17 | 23.75 | 24.36 | 23.57 | 23.71 | 23.17 | qfq | 2,750,801 | 65,933,605 | 0.30% |
| 2025-11-14 | 23.45 | 23.80 | 23.35 | 23.64 | 23.10 | qfq | 1,288,040 | 30,512,642 | 0.60% |
| 2025-11-13 | 23.64 | 23.75 | 23.48 | 23.50 | 22.96 | qfq | 1,326,720 | 31,300,597 | -0.51% |
| 2025-11-12 | 23.59 | 23.73 | 23.48 | 23.62 | 23.08 | qfq | 1,252,160 | 29,553,598 | 0.13% |
| 2025-11-11 | 23.69 | 23.79 | 23.40 | 23.59 | 23.05 | qfq | 1,903,180 | 44,863,003 | -0.04% |
| 2025-11-10 | 23.80 | 23.97 | 23.52 | 23.60 | 23.06 | qfq | 2,494,000 | 59,302,200 | -0.08% |
| 2025-11-07 | 23.47 | 23.85 | 23.30 | 23.62 | 23.08 | qfq | 1,898,580 | 44,852,325 | 0.72% |
| 2025-11-06 | 23.09 | 23.55 | 22.91 | 23.45 | 22.91 | qfq | 2,288,120 | 53,465,992 | 1.12% |
| 2025-11-05 | 22.86 | 23.19 | 22.58 | 23.19 | 22.66 | qfq | 2,225,360 | 51,044,296 | 1.44% |
| 2025-11-04 | 23.07 | 23.31 | 22.80 | 22.86 | 22.34 | qfq | 2,199,560 | 50,586,791 | -0.95% |
| 2025-11-03 | 22.90 | 23.23 | 22.72 | 23.08 | 22.55 | qfq | 3,503,975 | 80,570,533 | 1.14% |
| 2025-10-31 | 22.97 | 23.08 | 22.65 | 22.82 | 22.30 | qfq | 2,887,580 | 65,848,513 | -0.65% |
| 2025-10-30 | 23.65 | 23.78 | 22.85 | 22.97 | 22.44 | qfq | 3,230,438 | 74,830,761 | -3.08% |
| 2025-10-29 | 23.92 | 24.10 | 23.51 | 23.70 | 23.16 | qfq | 3,568,900 | 84,532,981 | -1.37% |
| 2025-10-28 | 24.16 | 24.58 | 23.80 | 24.03 | 23.48 | qfq | 5,359,328 | 129,633,087 | -2.95% |
| 2025-10-27 | 24.01 | 24.88 | 23.23 | 24.76 | 24.19 | qfq | 9,993,329 | 241,764,126 | 4.12% |
| 2025-10-24 | 23.76 | 24.45 | 23.28 | 23.78 | 23.23 | qfq | 9,572,051 | 228,676,824 | 6.97% |
| 2025-10-23 | 22.03 | 22.24 | 21.63 | 22.23 | 21.72 | qfq | 2,195,998 | 48,211,549 | 1.97% |
| 2025-10-22 | 22.00 | 22.49 | 21.75 | 21.80 | 21.30 | qfq | 3,145,744 | 69,304,556 | -1.00% |
| 2025-10-21 | 21.20 | 22.49 | 21.02 | 22.02 | 21.52 | qfq | 3,512,134 | 76,495,648 | 3.77% |
| 2025-10-20 | 20.68 | 21.22 | 20.66 | 21.22 | 20.73 | qfq | 2,227,785 | 46,809,108 | 2.71% |
| 2025-10-17 | 20.72 | 20.85 | 20.54 | 20.66 | 20.19 | qfq | 1,852,056 | 38,274,296 | -0.34% |
| 2025-10-16 | 21.00 | 21.00 | 20.56 | 20.73 | 20.25 | qfq | 1,208,494 | 25,042,633 | 0.14% |
| 2025-10-15 | 20.78 | 20.89 | 20.56 | 20.70 | 20.23 | qfq | 1,495,040 | 30,978,361 | -0.38% |
| 2025-10-14 | 20.70 | 20.95 | 20.67 | 20.78 | 20.30 | qfq | 1,411,184 | 29,390,167 | 0.58% |
| 2025-10-13 | 20.21 | 20.77 | 19.70 | 20.66 | 20.19 | qfq | 1,841,780 | 37,778,297 | -0.19% |
| 2025-10-10 | 20.70 | 20.75 | 20.36 | 20.70 | 20.23 | qfq | 1,507,689 | 31,085,770 | -0.53% |
| 2025-10-09 | 20.49 | 20.95 | 20.24 | 20.81 | 20.33 | qfq | 2,211,517 | 45,609,932 | 1.76% |
| 2025-09-30 | 20.28 | 20.64 | 20.12 | 20.45 | 19.98 | qfq | 1,530,280 | 31,326,215 | 1.04% |
| 2025-09-29 | 19.93 | 20.30 | 19.51 | 20.24 | 19.78 | qfq | 1,811,818 | 36,430,879 | 1.56% |
| 2025-09-26 | 19.63 | 20.03 | 19.46 | 19.93 | 19.47 | qfq | 1,530,180 | 30,341,588 | 1.84% |
| 2025-09-25 | 19.73 | 19.95 | 19.50 | 19.57 | 19.12 | qfq | 1,199,380 | 23,622,756 | -0.61% |
| 2025-09-24 | 19.29 | 19.73 | 19.16 | 19.69 | 19.24 | qfq | 1,148,120 | 22,457,446 | 1.86% |
| 2025-09-23 | 19.50 | 19.59 | 18.73 | 19.33 | 18.89 | qfq | 1,954,280 | 37,388,964 | -1.33% |
| 2025-09-22 | 19.96 | 19.97 | 19.52 | 19.59 | 19.14 | qfq | 1,208,832 | 23,774,960 | -1.85% |
| 2025-09-19 | 19.91 | 20.05 | 19.70 | 19.96 | 19.50 | qfq | 1,487,745 | 29,580,947 | 0.71% |
| 2025-09-18 | 20.28 | 20.32 | 19.58 | 19.82 | 19.37 | qfq | 1,836,368 | 36,758,144 | -2.17% |
| 2025-09-17 | 20.56 | 20.56 | 20.17 | 20.26 | 19.80 | qfq | 1,705,660 | 34,700,299 | -1.17% |
| 2025-09-16 | 20.03 | 20.77 | 19.95 | 20.50 | 20.03 | qfq | 2,312,145 | 47,240,416 | 2.45% |
| 2025-09-15 | 20.02 | 20.21 | 19.85 | 20.01 | 19.55 | qfq | 1,639,088 | 32,858,695 | 0.25% |
| 2025-09-12 | 20.30 | 20.31 | 19.80 | 19.96 | 19.50 | qfq | 1,918,188 | 38,307,988 | -1.77% |
| 2025-09-11 | 20.06 | 20.32 | 19.90 | 20.32 | 19.85 | qfq | 2,770,780 | 55,765,481 | 1.91% |
| 2025-09-10 | 19.93 | 20.08 | 19.80 | 19.94 | 19.48 | qfq | 1,315,943 | 26,230,518 | 0.05% |
| 2025-09-09 | 20.05 | 20.19 | 19.76 | 19.93 | 19.47 | qfq | 2,112,775 | 42,182,986 | -0.55% |
| 2025-09-08 | 19.50 | 20.07 | 19.50 | 20.04 | 19.58 | qfq | 2,602,096 | 51,728,617 | 2.82% |
| 2025-09-05 | 19.42 | 19.62 | 19.16 | 19.49 | 19.04 | qfq | 1,637,207 | 31,836,225 | 0.78% |
| 2025-09-04 | 19.18 | 19.60 | 19.00 | 19.34 | 18.90 | qfq | 2,943,860 | 56,997,094 | 1.42% |
| 2025-09-03 | 19.85 | 19.88 | 19.03 | 19.07 | 18.63 | qfq | 2,580,068 | 49,920,463 | -3.88% |
| 2025-09-02 | 20.07 | 20.11 | 19.43 | 19.84 | 19.39 | qfq | 3,958,457 | 78,078,059 | -1.49% |
| 2025-09-01 | 19.55 | 20.25 | 19.26 | 20.14 | 19.68 | qfq | 5,846,688 | 115,961,482 | 4.79% |
| 2025-08-29 | 18.90 | 19.45 | 18.65 | 19.22 | 18.78 | qfq | 4,305,801 | 82,657,791 | 3.28% |
| 2025-08-28 | 18.71 | 19.07 | 17.96 | 18.61 | 18.18 | qfq | 3,067,728 | 56,741,618 | -0.80% |
| 2025-08-27 | 19.64 | 19.96 | 18.72 | 18.76 | 18.33 | qfq | 2,872,340 | 55,170,652 | -4.19% |
| 2025-08-26 | 19.27 | 19.78 | 19.15 | 19.58 | 19.13 | qfq | 2,117,550 | 41,304,131 | 1.98% |
| 2025-08-25 | 19.32 | 19.48 | 19.11 | 19.20 | 18.76 | qfq | 1,737,301 | 33,433,559 | -0.62% |
| 2025-08-22 | 19.47 | 19.59 | 19.22 | 19.32 | 18.88 | qfq | 1,611,108 | 31,163,165 | -0.77% |
| 2025-08-21 | 19.43 | 19.62 | 19.35 | 19.47 | 19.02 | qfq | 1,345,396 | 26,239,327 | 0.10% |
| 2025-08-20 | 19.35 | 19.45 | 19.14 | 19.45 | 19.00 | qfq | 1,491,167 | 28,775,561 | 0.36% |
| 2025-08-19 | 18.99 | 19.38 | 18.89 | 19.38 | 18.94 | qfq | 1,732,716 | 33,192,979 | 1.89% |
| 2025-08-18 | 19.05 | 19.18 | 18.94 | 19.02 | 18.58 | qfq | 1,788,699 | 34,118,328 | 0.05% |
| 2025-08-15 | 19.02 | 19.24 | 18.95 | 19.01 | 18.57 | qfq | 1,753,780 | 33,459,049 | -0.42% |
| 2025-08-14 | 19.49 | 19.49 | 19.06 | 19.09 | 18.65 | qfq | 1,542,668 | 29,724,333 | -1.85% |
| 2025-08-13 | 19.60 | 19.85 | 19.40 | 19.45 | 19.00 | qfq | 1,495,700 | 29,249,096 | -0.87% |
| 2025-08-12 | 19.67 | 19.69 | 19.52 | 19.62 | 19.17 | qfq | 1,244,140 | 24,405,412 | 0.10% |
| 2025-08-11 | 19.50 | 19.67 | 19.37 | 19.60 | 19.15 | qfq | 1,438,940 | 28,138,877 | 0.87% |
| 2025-08-08 | 19.37 | 19.46 | 19.12 | 19.43 | 18.98 | qfq | 1,473,520 | 28,425,129 | 0.67% |
| 2025-08-07 | 19.42 | 19.46 | 19.23 | 19.30 | 18.86 | qfq | 1,031,940 | 19,955,224 | -0.36% |
| 2025-08-06 | 19.34 | 19.38 | 19.20 | 19.37 | 18.93 | qfq | 1,316,160 | 25,392,058 | 0.16% |
| 2025-08-05 | 19.30 | 19.41 | 19.28 | 19.34 | 18.90 | qfq | 1,842,160 | 35,639,619 | 0.31% |
| 2025-08-04 | 18.84 | 19.30 | 18.79 | 19.28 | 18.84 | qfq | 1,739,060 | 33,244,227 | 1.74% |
| 2025-08-01 | 18.80 | 19.01 | 18.66 | 18.95 | 18.52 | qfq | 2,013,648 | 38,118,508 | 1.88% |
| 2025-07-31 | 18.91 | 19.17 | 18.54 | 18.60 | 18.17 | qfq | 2,128,080 | 39,953,932 | -2.26% |
| 2025-07-30 | 19.17 | 19.24 | 18.86 | 19.03 | 18.59 | qfq | 1,378,600 | 26,268,239 | -0.26% |
| 2025-07-29 | 19.20 | 19.32 | 18.95 | 19.08 | 18.64 | qfq | 1,991,120 | 38,019,476 | -0.10% |
| 2025-07-28 | 19.13 | 19.19 | 18.92 | 19.10 | 18.66 | qfq | 2,329,078 | 44,383,435 | 0.16% |
| 2025-07-25 | 19.27 | 19.37 | 19.05 | 19.07 | 18.63 | qfq | 4,570,769 | 87,613,231 | -2.21% |
| 2025-07-24 | 18.81 | 19.88 | 18.71 | 19.50 | 19.05 | qfq | 4,754,080 | 92,065,448 | 3.61% |
| 2025-07-23 | 18.73 | 19.02 | 18.64 | 18.82 | 18.39 | qfq | 2,091,849 | 39,350,445 | 0.53% |
| 2025-07-22 | 18.70 | 18.83 | 18.59 | 18.72 | 18.29 | qfq | 1,708,909 | 31,957,100 | 0.11% |
| 2025-07-21 | 18.40 | 18.73 | 18.39 | 18.70 | 18.27 | qfq | 1,514,574 | 28,186,967 | 1.52% |
| 2025-07-18 | 18.25 | 18.44 | 18.20 | 18.42 | 18.00 | qfq | 1,475,352 | 27,048,014 | 0.93% |
| 2025-07-17 | 18.25 | 18.42 | 18.20 | 18.25 | 17.83 | qfq | 1,321,713 | 24,211,658 | 0.00% |
| 2025-07-16 | 18.06 | 18.34 | 18.00 | 18.25 | 17.83 | qfq | 1,741,633 | 31,732,449 | 1.11% |
| 2025-07-15 | 18.28 | 18.30 | 17.87 | 18.05 | 17.64 | qfq | 1,856,648 | 33,505,001 | -0.99% |
| 2025-07-14 | 17.89 | 18.28 | 17.82 | 18.23 | 17.81 | qfq | 1,995,543 | 36,117,763 | 1.90% |
| 2025-07-11 | 18.03 | 18.13 | 17.70 | 17.89 | 17.48 | qfq | 1,910,258 | 34,081,861 | -0.45% |
| 2025-07-10 | 18.06 | 18.18 | 17.86 | 17.97 | 17.56 | qfq | 2,083,079 | 37,429,497 | -0.61% |
| 2025-07-09 | 18.15 | 18.41 | 18.02 | 18.08 | 17.67 | qfq | 3,098,020 | 56,322,938 | -0.66% |
| 2025-07-08 | 19.02 | 19.42 | 18.13 | 18.20 | 17.78 | qfq | 5,591,946 | 102,882,344 | -1.46% |
| 2025-07-07 | 17.79 | 18.69 | 17.74 | 18.47 | 18.05 | qfq | 3,259,804 | 59,277,639 | 3.76% |
| 2025-07-04 | 18.05 | 18.20 | 17.67 | 17.80 | 17.39 | qfq | 1,627,630 | 28,979,422 | -3.00% |
| 2025-07-03 | 18.40 | 18.48 | 18.27 | 18.35 | 17.43 | qfq | 1,261,280 | 23,186,163 | 0.00% |
| 2025-07-02 | 18.50 | 18.54 | 18.30 | 18.35 | 17.43 | qfq | 1,339,180 | 24,619,405 | -0.27% |
| 2025-07-01 | 18.35 | 18.42 | 18.20 | 18.40 | 17.48 | qfq | 1,685,415 | 30,881,975 | 0.82% |
| 2025-06-30 | 18.06 | 18.32 | 18.00 | 18.25 | 17.34 | qfq | 1,324,786 | 24,090,323 | 1.11% |
| 2025-06-27 | 17.99 | 18.09 | 17.89 | 18.05 | 17.15 | qfq | 978,360 | 17,603,829 | 0.89% |
| 2025-06-26 | 18.02 | 18.15 | 17.85 | 17.89 | 16.99 | qfq | 1,059,460 | 19,056,440 | -0.67% |
| 2025-06-25 | 17.98 | 18.13 | 17.81 | 18.01 | 17.11 | qfq | 1,286,670 | 23,137,930 | 0.33% |
| 2025-06-24 | 17.69 | 17.98 | 17.53 | 17.95 | 17.05 | qfq | 1,317,828 | 23,514,084 | 2.10% |
| 2025-06-23 | 17.13 | 17.67 | 17.06 | 17.58 | 16.70 | qfq | 1,149,148 | 20,031,360 | 2.03% |
| 2025-06-20 | 17.31 | 17.42 | 17.17 | 17.23 | 16.37 | qfq | 716,029 | 12,379,207 | 0.00% |
| 2025-06-19 | 17.58 | 17.69 | 17.15 | 17.23 | 16.37 | qfq | 1,227,260 | 21,279,502 | -1.94% |
| 2025-06-18 | 17.68 | 17.79 | 17.46 | 17.57 | 16.69 | qfq | 752,600 | 13,223,836 | -0.90% |
| 2025-06-17 | 17.82 | 17.90 | 17.56 | 17.73 | 16.84 | qfq | 1,134,280 | 20,095,896 | 0.00% |
| 2025-06-16 | 17.75 | 18.03 | 17.69 | 17.73 | 16.84 | qfq | 1,282,900 | 22,883,687 | 0.00% |
| 2025-06-13 | 17.93 | 17.96 | 17.66 | 17.73 | 16.84 | qfq | 1,214,500 | 21,561,052 | -1.12% |
| 2025-06-12 | 17.95 | 18.01 | 17.76 | 17.93 | 17.03 | qfq | 1,217,799 | 21,786,765 | -0.22% |
| 2025-06-11 | 17.88 | 18.15 | 17.87 | 17.97 | 17.07 | qfq | 1,329,139 | 23,930,594 | 0.22% |
| 2025-06-10 | 18.10 | 18.24 | 17.76 | 17.93 | 17.03 | qfq | 1,411,260 | 25,403,173 | -0.33% |
| 2025-06-09 | 17.94 | 18.07 | 17.81 | 17.99 | 17.09 | qfq | 1,370,600 | 24,623,553 | 0.28% |
| 2025-06-06 | 17.85 | 18.00 | 17.72 | 17.94 | 17.04 | qfq | 955,240 | 17,091,674 | 0.73% |
| 2025-06-05 | 18.10 | 18.16 | 17.72 | 17.81 | 16.92 | qfq | 1,492,140 | 26,786,442 | -1.60% |
| 2025-06-04 | 17.88 | 18.12 | 17.82 | 18.10 | 17.19 | qfq | 1,291,400 | 23,220,407 | 1.34% |
| 2025-06-03 | 17.72 | 17.87 | 17.61 | 17.86 | 16.97 | qfq | 1,524,040 | 27,084,046 | 1.65% |
| 2025-05-30 | 17.77 | 17.90 | 17.48 | 17.57 | 16.69 | qfq | 1,395,800 | 24,587,687 | -1.46% |
| 2025-05-29 | 17.68 | 17.87 | 17.58 | 17.83 | 16.94 | qfq | 1,128,020 | 20,070,375 | 0.85% |
| 2025-05-28 | 17.84 | 17.90 | 17.57 | 17.68 | 16.79 | qfq | 1,264,810 | 22,366,455 | -0.90% |
| 2025-05-27 | 17.64 | 17.85 | 17.52 | 17.84 | 16.95 | qfq | 1,364,480 | 24,203,972 | 1.13% |
| 2025-05-26 | 17.43 | 17.65 | 17.30 | 17.64 | 16.76 | qfq | 988,410 | 17,329,665 | 1.15% |
| 2025-05-23 | 17.33 | 17.73 | 17.33 | 17.44 | 16.57 | qfq | 1,506,560 | 26,460,194 | 0.11% |
| 2025-05-22 | 17.62 | 17.79 | 17.37 | 17.42 | 16.55 | qfq | 1,527,535 | 26,800,302 | -1.14% |
| 2025-05-21 | 17.79 | 17.83 | 17.48 | 17.62 | 16.74 | qfq | 1,016,800 | 17,926,518 | -0.73% |
| 2025-05-20 | 17.82 | 17.85 | 17.62 | 17.75 | 16.86 | qfq | 1,651,570 | 29,304,309 | 0.45% |
| 2025-05-19 | 17.45 | 17.68 | 17.32 | 17.67 | 16.78 | qfq | 1,407,119 | 24,652,849 | 1.14% |
| 2025-05-16 | 17.35 | 17.73 | 17.33 | 17.47 | 16.59 | qfq | 1,730,379 | 30,227,195 | 0.52% |
| 2025-05-15 | 17.09 | 17.38 | 17.03 | 17.38 | 16.51 | qfq | 1,913,400 | 33,063,427 | 1.76% |
| 2025-05-14 | 17.25 | 17.25 | 16.95 | 17.08 | 16.22 | qfq | 1,403,059 | 23,940,460 | -0.70% |
| 2025-05-13 | 17.27 | 17.38 | 17.11 | 17.20 | 16.34 | qfq | 1,566,720 | 27,027,257 | 0.41% |
| 2025-05-12 | 17.29 | 17.38 | 17.05 | 17.13 | 16.27 | qfq | 1,441,779 | 24,743,798 | -0.23% |
| 2025-05-09 | 17.22 | 17.30 | 17.04 | 17.17 | 16.31 | qfq | 1,493,200 | 25,641,133 | -0.35% |
| 2025-05-08 | 17.23 | 17.27 | 17.10 | 17.23 | 16.37 | qfq | 1,079,648 | 18,587,786 | 0.29% |
| 2025-05-07 | 17.09 | 17.29 | 17.03 | 17.18 | 16.32 | qfq | 1,370,128 | 23,527,815 | 0.70% |
| 2025-05-06 | 16.85 | 17.10 | 16.80 | 17.06 | 16.21 | qfq | 2,003,020 | 34,080,471 | 1.55% |
| 2025-04-30 | 16.98 | 16.98 | 16.52 | 16.80 | 15.96 | qfq | 1,973,056 | 33,174,912 | -1.87% |
| 2025-04-29 | 16.84 | 17.18 | 16.77 | 17.12 | 16.26 | qfq | 1,370,650 | 23,410,878 | 1.66% |
| 2025-04-28 | 16.98 | 16.98 | 16.52 | 16.84 | 16.00 | qfq | 1,568,539 | 26,335,863 | -0.82% |
| 2025-04-25 | 17.07 | 17.17 | 16.91 | 16.98 | 16.13 | qfq | 1,445,509 | 24,596,731 | -0.59% |
| 2025-04-24 | 16.86 | 17.17 | 16.81 | 17.08 | 16.22 | qfq | 2,019,400 | 34,359,615 | 0.83% |
| 2025-04-23 | 16.78 | 17.30 | 16.69 | 16.94 | 16.09 | qfq | 3,157,220 | 53,822,002 | 1.86% |
| 2025-04-22 | 16.16 | 16.65 | 16.10 | 16.63 | 15.80 | qfq | 1,678,640 | 27,651,166 | 2.78% |
| 2025-04-21 | 16.09 | 16.32 | 16.00 | 16.18 | 15.37 | qfq | 1,206,220 | 19,537,829 | 0.37% |
| 2025-04-18 | 15.79 | 16.41 | 15.66 | 16.12 | 15.31 | qfq | 2,299,600 | 36,880,759 | 1.45% |
| 2025-04-17 | 15.54 | 16.01 | 15.50 | 15.89 | 15.09 | qfq | 1,414,749 | 22,467,887 | 1.66% |
| 2025-04-16 | 15.86 | 15.98 | 15.46 | 15.63 | 14.85 | qfq | 1,527,209 | 23,992,414 | -1.39% |
| 2025-04-15 | 15.53 | 15.85 | 15.53 | 15.85 | 15.06 | qfq | 1,577,969 | 24,835,882 | 2.06% |
| 2025-04-14 | 15.49 | 15.65 | 15.47 | 15.53 | 14.75 | qfq | 1,269,760 | 19,761,456 | 1.24% |
| 2025-04-11 | 15.38 | 15.50 | 15.23 | 15.34 | 14.57 | qfq | 1,221,580 | 18,830,975 | 0.13% |
| 2025-04-10 | 15.19 | 15.65 | 15.19 | 15.32 | 14.55 | qfq | 1,914,400 | 29,520,975 | 2.34% |
| 2025-04-09 | 14.81 | 15.17 | 13.66 | 14.97 | 14.22 | qfq | 2,473,700 | 35,814,293 | 0.81% |
| 2025-04-08 | 15.33 | 15.45 | 14.60 | 14.85 | 14.11 | qfq | 2,697,980 | 40,316,801 | -3.51% |
| 2025-04-07 | 16.40 | 16.40 | 15.39 | 15.39 | 14.62 | qfq | 2,864,600 | 44,772,745 | -10.00% |
| 2025-04-03 | 16.78 | 17.11 | 16.47 | 17.10 | 16.24 | qfq | 2,986,869 | 50,235,686 | 1.18% |
| 2025-04-02 | 17.05 | 17.25 | 16.85 | 16.90 | 16.05 | qfq | 3,060,668 | 52,122,686 | -1.34% |
| 2025-04-01 | 16.62 | 17.49 | 16.62 | 17.13 | 16.27 | qfq | 4,647,205 | 79,341,633 | 2.57% |
| 2025-03-31 | 17.08 | 17.28 | 16.40 | 16.70 | 15.86 | qfq | 4,950,976 | 82,845,362 | -3.97% |
| 2025-03-28 | 18.14 | 18.14 | 17.20 | 17.39 | 16.52 | qfq | 9,776,182 | 171,082,688 | -5.08% |
| 2025-03-27 | 16.71 | 18.32 | 16.60 | 18.32 | 17.40 | qfq | 5,948,367 | 105,270,991 | 10.03% |
| 2025-03-26 | 16.29 | 16.75 | 16.29 | 16.65 | 15.82 | qfq | 1,530,568 | 25,450,252 | 1.52% |
| 2025-03-25 | 16.37 | 16.51 | 16.00 | 16.40 | 15.58 | qfq | 1,582,000 | 25,788,191 | 0.31% |
| 2025-03-24 | 16.89 | 16.89 | 16.02 | 16.35 | 15.53 | qfq | 1,493,700 | 24,458,885 | -1.80% |
| 2025-03-21 | 16.80 | 16.98 | 16.56 | 16.65 | 15.82 | qfq | 1,996,601 | 33,368,728 | -1.30% |
| 2025-03-20 | 17.00 | 17.00 | 16.79 | 16.87 | 16.03 | qfq | 992,867 | 16,767,747 | -0.53% |
| 2025-03-19 | 17.05 | 17.07 | 16.86 | 16.96 | 16.11 | qfq | 990,524 | 16,782,749 | -0.18% |
| 2025-03-18 | 16.96 | 17.09 | 16.87 | 16.99 | 16.14 | qfq | 1,032,272 | 17,505,395 | -0.18% |
| 2025-03-17 | 16.99 | 17.18 | 16.88 | 17.02 | 16.17 | qfq | 1,279,286 | 21,764,382 | 1.13% |
| 2025-03-14 | 16.65 | 16.87 | 16.52 | 16.83 | 15.99 | qfq | 1,120,096 | 18,750,635 | 1.02% |
| 2025-03-13 | 16.77 | 16.83 | 16.49 | 16.66 | 15.83 | qfq | 1,168,110 | 19,407,547 | -0.66% |
| 2025-03-12 | 16.72 | 16.78 | 16.60 | 16.77 | 15.93 | qfq | 1,150,008 | 19,210,181 | 0.66% |
| 2025-03-11 | 16.52 | 16.68 | 16.35 | 16.66 | 15.83 | qfq | 970,477 | 16,049,356 | 0.73% |
| 2025-03-10 | 16.38 | 16.57 | 16.38 | 16.54 | 15.71 | qfq | 773,180 | 12,763,343 | 0.49% |
| 2025-03-07 | 16.50 | 16.52 | 16.32 | 16.46 | 15.64 | qfq | 753,320 | 12,400,513 | 0.00% |
| 2025-03-06 | 16.40 | 16.52 | 16.35 | 16.46 | 15.64 | qfq | 1,006,669 | 16,553,672 | 0.49% |
| 2025-03-05 | 16.47 | 16.52 | 16.21 | 16.38 | 15.56 | qfq | 773,500 | 12,628,498 | -0.49% |
| 2025-03-04 | 16.35 | 16.52 | 16.26 | 16.46 | 15.64 | qfq | 786,189 | 12,932,510 | 0.67% |
| 2025-03-03 | 16.19 | 16.48 | 16.19 | 16.35 | 15.53 | qfq | 1,179,890 | 19,321,133 | 1.18% |
| 2025-02-28 | 16.53 | 16.65 | 16.11 | 16.16 | 15.35 | qfq | 1,337,478 | 21,872,779 | -2.30% |
| 2025-02-27 | 16.50 | 16.60 | 16.32 | 16.54 | 15.71 | qfq | 816,988 | 13,433,586 | 0.55% |
| 2025-02-26 | 16.38 | 16.57 | 16.35 | 16.45 | 15.63 | qfq | 991,768 | 16,349,147 | 0.73% |
| 2025-02-25 | 16.39 | 16.59 | 16.20 | 16.33 | 15.51 | qfq | 730,920 | 11,953,019 | -0.85% |
| 2025-02-24 | 16.30 | 16.48 | 16.21 | 16.47 | 15.65 | qfq | 880,577 | 14,430,761 | 0.92% |
| 2025-02-21 | 16.44 | 16.44 | 16.14 | 16.32 | 15.50 | qfq | 868,490 | 14,132,441 | -0.43% |
| 2025-02-20 | 16.32 | 16.43 | 16.25 | 16.39 | 15.57 | qfq | 736,371 | 12,046,905 | 0.80% |
| 2025-02-19 | 16.07 | 16.30 | 16.07 | 16.26 | 15.45 | qfq | 606,479 | 9,829,082 | 1.18% |
| 2025-02-18 | 16.33 | 16.39 | 15.99 | 16.07 | 15.27 | qfq | 865,300 | 14,002,142 | -1.41% |
| 2025-02-17 | 16.16 | 16.37 | 16.16 | 16.30 | 15.48 | qfq | 789,620 | 12,854,371 | 0.43% |
| 2025-02-14 | 16.20 | 16.38 | 16.20 | 16.23 | 15.42 | qfq | 841,824 | 13,697,833 | -0.49% |
| 2025-02-13 | 16.54 | 16.59 | 16.29 | 16.31 | 15.49 | qfq | 900,756 | 14,777,814 | -1.75% |
| 2025-02-12 | 16.87 | 16.87 | 16.43 | 16.60 | 15.77 | qfq | 1,160,427 | 19,172,893 | -0.36% |
| 2025-02-11 | 16.42 | 17.10 | 16.34 | 16.66 | 15.83 | qfq | 2,318,047 | 38,780,166 | 1.59% |
| 2025-02-10 | 16.33 | 16.41 | 16.25 | 16.40 | 15.58 | qfq | 811,911 | 13,264,403 | 0.61% |
| 2025-02-07 | 16.39 | 16.44 | 16.17 | 16.30 | 15.48 | qfq | 1,371,891 | 22,401,060 | 0.00% |
| 2025-02-06 | 16.35 | 16.35 | 16.11 | 16.30 | 15.48 | qfq | 946,907 | 15,359,622 | 0.43% |
| 2025-02-05 | 16.46 | 16.46 | 16.11 | 16.23 | 15.42 | qfq | 1,169,160 | 19,037,212 | -0.61% |
| 2025-01-27 | 16.17 | 16.49 | 16.17 | 16.33 | 15.51 | qfq | 990,940 | 16,218,294 | 0.99% |
| 2025-01-24 | 16.09 | 16.45 | 16.00 | 16.17 | 15.36 | qfq | 874,650 | 14,171,859 | 0.50% |
| 2025-01-23 | 16.04 | 16.25 | 15.95 | 16.09 | 15.28 | qfq | 1,045,529 | 16,856,985 | 1.64% |
| 2025-01-22 | 16.00 | 16.10 | 15.81 | 15.83 | 15.04 | qfq | 635,058 | 10,108,599 | -1.62% |
| 2025-01-21 | 16.41 | 16.55 | 15.98 | 16.09 | 15.28 | qfq | 1,134,900 | 18,295,456 | -1.77% |
| 2025-01-20 | 16.08 | 16.55 | 15.93 | 16.38 | 15.56 | qfq | 1,858,126 | 30,240,095 | 2.57% |
| 2025-01-17 | 15.81 | 16.12 | 15.81 | 15.97 | 15.17 | qfq | 1,010,080 | 16,164,260 | 0.38% |
| 2025-01-16 | 16.15 | 16.27 | 15.80 | 15.91 | 15.11 | qfq | 1,284,640 | 20,614,577 | -1.36% |
| 2025-01-15 | 16.20 | 16.22 | 15.90 | 16.13 | 15.32 | qfq | 1,341,539 | 21,552,224 | -0.49% |
| 2025-01-14 | 16.11 | 16.26 | 15.93 | 16.21 | 15.40 | qfq | 2,589,049 | 41,827,702 | 0.50% |
| 2025-01-13 | 15.26 | 16.28 | 14.97 | 16.13 | 15.32 | qfq | 2,979,519 | 47,312,251 | 5.01% |
| 2025-01-10 | 15.62 | 16.13 | 15.36 | 15.36 | 14.59 | qfq | 2,770,360 | 43,432,837 | -0.90% |
| 2025-01-09 | 15.60 | 16.37 | 15.50 | 15.50 | 14.72 | qfq | 2,969,500 | 47,198,576 | -1.46% |
| 2025-01-08 | 16.32 | 16.40 | 15.22 | 15.73 | 14.94 | qfq | 5,341,385 | 83,956,693 | -5.53% |
| 2025-01-07 | 16.08 | 17.75 | 15.89 | 16.65 | 15.82 | qfq | 6,155,339 | 104,722,372 | 3.16% |
| 2025-01-06 | 16.00 | 16.20 | 15.16 | 16.14 | 15.33 | qfq | 1,422,457 | 22,438,190 | 0.88% |
| 2025-01-03 | 16.85 | 16.85 | 15.96 | 16.00 | 15.20 | qfq | 1,529,815 | 24,938,321 | -4.99% |
| 2025-01-02 | 17.18 | 17.38 | 16.55 | 16.84 | 16.00 | qfq | 2,100,078 | 35,804,299 | -2.26% |
| 2024-12-31 | 17.23 | 17.50 | 16.89 | 17.23 | 16.37 | qfq | 2,278,320 | 39,051,004 | -0.06% |
| 2024-12-30 | 16.47 | 17.48 | 16.20 | 17.24 | 16.38 | qfq | 2,386,156 | 40,163,820 | 3.79% |
| 2024-12-27 | 16.16 | 16.67 | 16.15 | 16.61 | 15.78 | qfq | 1,034,334 | 17,103,757 | 2.72% |
| 2024-12-26 | 15.88 | 16.18 | 15.83 | 16.17 | 15.36 | qfq | 1,037,902 | 16,710,419 | 1.63% |
| 2024-12-25 | 16.17 | 16.29 | 15.61 | 15.91 | 15.11 | qfq | 1,189,509 | 18,792,279 | -1.67% |
| 2024-12-24 | 16.24 | 16.30 | 15.92 | 16.18 | 15.37 | qfq | 896,517 | 14,465,003 | 1.13% |
| 2024-12-23 | 16.85 | 16.95 | 15.90 | 16.00 | 15.20 | qfq | 1,849,239 | 30,157,523 | -5.04% |
| 2024-12-20 | 16.62 | 17.00 | 16.61 | 16.85 | 16.01 | qfq | 974,780 | 16,416,916 | 1.44% |
| 2024-12-19 | 16.64 | 16.74 | 16.35 | 16.61 | 15.78 | qfq | 949,220 | 15,703,980 | -0.24% |
| 2024-12-18 | 16.90 | 17.04 | 16.62 | 16.65 | 15.82 | qfq | 1,426,289 | 24,030,745 | -1.48% |
| 2024-12-17 | 17.76 | 17.84 | 16.75 | 16.90 | 16.05 | qfq | 2,303,594 | 39,534,120 | -4.90% |
| 2024-12-16 | 17.62 | 17.98 | 17.62 | 17.77 | 16.88 | qfq | 1,329,507 | 23,703,529 | 0.91% |
| 2024-12-13 | 17.75 | 17.92 | 17.56 | 17.61 | 16.73 | qfq | 1,273,110 | 22,576,895 | -0.84% |
| 2024-12-12 | 17.52 | 17.78 | 17.42 | 17.76 | 16.87 | qfq | 1,139,228 | 20,108,997 | 1.08% |
| 2024-12-11 | 17.30 | 17.64 | 17.30 | 17.57 | 16.69 | qfq | 1,027,157 | 18,016,571 | 1.04% |
| 2024-12-10 | 17.79 | 17.95 | 17.35 | 17.39 | 16.52 | qfq | 1,384,669 | 24,365,500 | -0.57% |
| 2024-12-09 | 17.49 | 17.59 | 17.33 | 17.49 | 16.61 | qfq | 1,161,070 | 20,252,362 | 0.23% |
| 2024-12-06 | 17.26 | 17.48 | 17.26 | 17.45 | 16.58 | qfq | 792,760 | 13,792,138 | 0.63% |
| 2024-12-05 | 17.25 | 17.40 | 17.05 | 17.34 | 16.47 | qfq | 874,049 | 15,075,552 | 1.40% |
| 2024-12-04 | 17.30 | 17.54 | 17.03 | 17.10 | 16.24 | qfq | 782,440 | 13,519,967 | -1.84% |
| 2024-12-03 | 17.45 | 17.60 | 17.29 | 17.42 | 16.55 | qfq | 970,148 | 16,879,853 | -0.17% |
| 2024-12-02 | 17.35 | 17.48 | 17.31 | 17.45 | 16.58 | qfq | 1,268,380 | 22,076,667 | 1.16% |
| 2024-11-29 | 17.10 | 17.35 | 16.95 | 17.25 | 16.39 | qfq | 1,453,373 | 25,036,391 | 0.88% |
| 2024-11-28 | 16.94 | 17.27 | 16.69 | 17.10 | 16.24 | qfq | 1,079,448 | 18,450,734 | 1.00% |
| 2024-11-27 | 16.97 | 17.01 | 16.47 | 16.93 | 16.08 | qfq | 1,060,070 | 17,721,758 | -0.41% |
| 2024-11-26 | 16.87 | 17.15 | 16.80 | 17.00 | 16.15 | qfq | 1,186,192 | 20,165,466 | 0.83% |
| 2024-11-25 | 16.79 | 17.00 | 16.58 | 16.86 | 16.02 | qfq | 1,486,260 | 24,987,243 | 0.24% |
| 2024-11-22 | 17.50 | 17.76 | 16.81 | 16.82 | 15.98 | qfq | 2,736,866 | 47,333,284 | -4.32% |
| 2024-11-21 | 16.82 | 17.97 | 16.82 | 17.58 | 16.70 | qfq | 3,348,442 | 58,461,164 | 4.15% |
| 2024-11-20 | 16.58 | 17.00 | 16.50 | 16.88 | 16.03 | qfq | 1,304,896 | 21,966,363 | 1.99% |
| 2024-11-19 | 16.26 | 16.55 | 16.17 | 16.55 | 15.72 | qfq | 861,441 | 14,095,624 | 2.03% |
| 2024-11-18 | 16.49 | 16.88 | 16.17 | 16.22 | 15.41 | qfq | 1,522,888 | 25,133,003 | -1.58% |
| 2024-11-15 | 16.48 | 16.88 | 16.43 | 16.48 | 15.65 | qfq | 1,274,405 | 21,272,811 | 0.00% |
| 2024-11-14 | 16.80 | 16.99 | 16.46 | 16.48 | 15.65 | qfq | 1,084,836 | 18,195,064 | -2.25% |
| 2024-11-13 | 16.76 | 16.95 | 16.40 | 16.86 | 16.02 | qfq | 1,156,044 | 19,280,175 | 0.72% |
| 2024-11-12 | 16.72 | 17.06 | 16.50 | 16.74 | 15.90 | qfq | 1,529,164 | 25,733,943 | 0.12% |
| 2024-11-11 | 16.58 | 16.78 | 16.37 | 16.72 | 15.88 | qfq | 807,988 | 13,468,709 | 0.72% |
| 2024-11-08 | 16.66 | 16.78 | 16.45 | 16.60 | 15.77 | qfq | 1,482,276 | 24,642,627 | 0.06% |
| 2024-11-07 | 16.17 | 16.61 | 16.05 | 16.59 | 15.76 | qfq | 1,202,340 | 19,687,681 | 2.60% |
| 2024-11-06 | 16.12 | 16.22 | 15.98 | 16.17 | 15.36 | qfq | 1,081,136 | 17,439,531 | 0.50% |
| 2024-11-05 | 15.92 | 16.12 | 15.91 | 16.09 | 15.28 | qfq | 1,012,829 | 16,222,574 | 0.69% |
| 2024-11-04 | 15.59 | 16.00 | 15.45 | 15.98 | 15.18 | qfq | 1,196,800 | 18,928,221 | 2.83% |
| 2024-11-01 | 15.85 | 16.02 | 15.50 | 15.54 | 14.76 | qfq | 1,275,904 | 19,993,578 | -1.96% |
| 2024-10-31 | 15.78 | 15.95 | 15.77 | 15.85 | 15.06 | qfq | 765,480 | 12,134,995 | 0.44% |
| 2024-10-30 | 15.70 | 15.97 | 15.70 | 15.78 | 14.99 | qfq | 665,220 | 10,539,772 | -0.13% |
| 2024-10-29 | 16.28 | 16.34 | 15.77 | 15.80 | 15.01 | qfq | 1,154,284 | 18,434,502 | -2.95% |
| 2024-10-28 | 15.86 | 16.28 | 15.75 | 16.28 | 15.46 | qfq | 1,454,845 | 23,336,891 | 3.04% |
| 2024-10-25 | 15.60 | 15.88 | 15.60 | 15.80 | 15.01 | qfq | 1,143,327 | 18,027,774 | 1.02% |
| 2024-10-24 | 15.51 | 16.18 | 15.48 | 15.64 | 14.86 | qfq | 1,353,344 | 21,283,287 | 0.39% |
| 2024-10-23 | 15.60 | 15.64 | 15.40 | 15.58 | 14.80 | qfq | 942,176 | 14,656,374 | 0.97% |
| 2024-10-22 | 15.34 | 15.44 | 15.26 | 15.43 | 14.66 | qfq | 813,914 | 12,507,527 | 0.85% |
| 2024-10-21 | 15.45 | 15.45 | 15.20 | 15.30 | 14.53 | qfq | 1,099,108 | 16,822,997 | -0.07% |
| 2024-10-18 | 15.03 | 15.41 | 14.91 | 15.31 | 14.54 | qfq | 1,065,488 | 16,246,125 | 2.07% |
| 2024-10-17 | 15.29 | 15.29 | 14.98 | 15.00 | 14.25 | qfq | 599,028 | 9,083,272 | -0.99% |
| 2024-10-16 | 14.85 | 15.21 | 14.85 | 15.15 | 14.39 | qfq | 821,240 | 12,395,412 | 0.93% |
| 2024-10-15 | 15.30 | 15.39 | 15.00 | 15.01 | 14.26 | qfq | 828,418 | 12,583,670 | -2.34% |
| 2024-10-14 | 15.19 | 15.41 | 15.02 | 15.37 | 14.60 | qfq | 1,131,844 | 17,234,839 | 1.18% |
| 2024-10-11 | 15.69 | 15.75 | 15.11 | 15.19 | 14.43 | qfq | 1,334,251 | 20,487,583 | -3.06% |
| 2024-10-10 | 15.61 | 15.92 | 15.45 | 15.67 | 14.89 | qfq | 1,235,150 | 19,403,772 | 0.90% |
| 2024-10-09 | 16.22 | 16.41 | 15.39 | 15.53 | 14.75 | qfq | 2,176,040 | 34,553,811 | -7.12% |
| 2024-10-08 | 17.42 | 17.42 | 15.97 | 16.72 | 15.88 | qfq | 3,644,904 | 60,769,207 | 4.83% |
| 2024-09-30 | 15.19 | 16.13 | 14.88 | 15.95 | 15.15 | qfq | 3,034,216 | 47,345,683 | 8.06% |
| 2024-09-27 | 14.22 | 14.94 | 14.22 | 14.76 | 14.02 | qfq | 1,535,091 | 22,359,705 | 4.53% |
| 2024-09-26 | 13.77 | 14.14 | 13.75 | 14.12 | 13.41 | qfq | 908,960 | 12,689,258 | 2.39% |
| 2024-09-25 | 13.75 | 14.07 | 13.75 | 13.79 | 13.10 | qfq | 944,120 | 13,141,592 | 1.17% |
| 2024-09-24 | 13.26 | 13.64 | 13.23 | 13.63 | 12.95 | qfq | 931,422 | 12,555,598 | 3.26% |
| 2024-09-23 | 13.10 | 13.24 | 13.06 | 13.20 | 12.54 | qfq | 304,310 | 4,011,818 | 0.69% |
| 2024-09-20 | 13.17 | 13.29 | 13.08 | 13.11 | 12.45 | qfq | 342,840 | 4,523,478 | -0.46% |
| 2024-09-19 | 12.84 | 13.23 | 12.84 | 13.17 | 12.51 | qfq | 564,166 | 7,396,170 | 2.65% |
| 2024-09-18 | 13.09 | 13.11 | 12.70 | 12.83 | 12.19 | qfq | 686,490 | 8,811,414 | -1.99% |
| 2024-09-13 | 13.28 | 13.32 | 13.08 | 13.09 | 12.43 | qfq | 645,888 | 8,522,738 | -1.80% |
| 2024-09-12 | 13.38 | 13.47 | 13.30 | 13.33 | 12.66 | qfq | 416,540 | 5,580,079 | -0.45% |
| 2024-09-11 | 13.33 | 13.42 | 13.26 | 13.39 | 12.72 | qfq | 385,340 | 5,147,799 | 0.37% |
| 2024-09-10 | 13.32 | 13.38 | 13.21 | 13.34 | 12.67 | qfq | 639,031 | 8,496,196 | 0.68% |
| 2024-09-09 | 13.40 | 13.45 | 13.22 | 13.25 | 12.59 | qfq | 768,181 | 10,212,329 | -1.49% |
| 2024-09-06 | 13.61 | 13.63 | 13.37 | 13.45 | 12.78 | qfq | 834,551 | 11,256,695 | -1.25% |
| 2024-09-05 | 13.52 | 13.64 | 13.49 | 13.62 | 12.94 | qfq | 469,080 | 6,376,142 | 0.74% |
| 2024-09-04 | 13.60 | 13.71 | 13.50 | 13.52 | 12.84 | qfq | 553,280 | 7,522,752 | -0.66% |
| 2024-09-03 | 13.63 | 13.71 | 13.54 | 13.61 | 12.93 | qfq | 534,440 | 7,276,652 | -0.15% |
| 2024-09-02 | 13.89 | 13.98 | 13.60 | 13.63 | 12.95 | qfq | 1,246,200 | 17,185,280 | -1.87% |
| 2024-08-30 | 13.51 | 14.05 | 13.40 | 13.89 | 13.19 | qfq | 1,274,904 | 17,606,610 | 0.43% |
| 2024-08-29 | 13.73 | 13.89 | 13.59 | 13.83 | 13.14 | qfq | 569,879 | 7,846,944 | 0.58% |
| 2024-08-28 | 13.58 | 13.88 | 13.52 | 13.75 | 13.06 | qfq | 422,380 | 5,801,044 | 0.88% |
| 2024-08-27 | 13.74 | 13.89 | 13.58 | 13.63 | 12.95 | qfq | 394,140 | 5,410,678 | -0.94% |
| 2024-08-26 | 13.49 | 13.76 | 13.45 | 13.76 | 13.07 | qfq | 421,628 | 5,767,636 | 1.93% |
| 2024-08-23 | 13.73 | 13.74 | 13.46 | 13.50 | 12.82 | qfq | 537,072 | 7,284,132 | -1.39% |
| 2024-08-22 | 13.83 | 13.91 | 13.69 | 13.69 | 13.00 | qfq | 325,600 | 4,486,359 | -1.01% |
| 2024-08-21 | 14.20 | 14.20 | 13.81 | 13.83 | 13.14 | qfq | 411,468 | 5,711,746 | -0.22% |
| 2024-08-20 | 14.18 | 14.25 | 13.85 | 13.86 | 13.17 | qfq | 511,817 | 7,156,296 | -2.26% |
| 2024-08-19 | 14.24 | 14.34 | 14.17 | 14.18 | 13.47 | qfq | 433,948 | 6,180,181 | -0.21% |
| 2024-08-16 | 14.33 | 14.35 | 14.19 | 14.21 | 13.50 | qfq | 461,490 | 6,576,877 | -0.35% |
| 2024-08-15 | 14.41 | 14.51 | 14.21 | 14.26 | 13.55 | qfq | 672,920 | 9,656,381 | -1.18% |
| 2024-08-14 | 14.30 | 14.52 | 14.30 | 14.43 | 13.71 | qfq | 420,260 | 6,072,064 | -0.35% |
| 2024-08-13 | 14.33 | 14.48 | 14.23 | 14.48 | 13.75 | qfq | 536,008 | 7,714,960 | 1.05% |
| 2024-08-12 | 14.26 | 14.37 | 14.15 | 14.33 | 13.61 | qfq | 804,790 | 11,476,308 | 0.42% |
| 2024-08-09 | 14.39 | 14.52 | 14.25 | 14.27 | 13.56 | qfq | 607,660 | 8,732,541 | -0.70% |
| 2024-08-08 | 14.27 | 14.38 | 14.10 | 14.37 | 13.65 | qfq | 851,780 | 12,159,129 | 0.42% |
| 2024-08-07 | 14.10 | 14.42 | 14.10 | 14.31 | 13.59 | qfq | 731,220 | 10,455,173 | 0.49% |
| 2024-08-06 | 14.04 | 14.29 | 14.04 | 14.24 | 13.53 | qfq | 575,720 | 8,140,081 | 2.08% |
| 2024-08-05 | 14.21 | 14.37 | 13.95 | 13.95 | 13.25 | qfq | 734,440 | 10,396,551 | -1.76% |
| 2024-08-02 | 14.42 | 14.46 | 14.17 | 14.20 | 13.49 | qfq | 831,080 | 11,907,934 | -1.53% |
| 2024-08-01 | 14.58 | 14.69 | 14.35 | 14.42 | 13.70 | qfq | 783,129 | 11,341,866 | -1.37% |
| 2024-07-31 | 14.29 | 14.63 | 14.29 | 14.62 | 13.89 | qfq | 923,300 | 13,404,329 | 2.31% |
| 2024-07-30 | 14.21 | 14.29 | 14.10 | 14.29 | 13.57 | qfq | 418,700 | 5,954,399 | 0.21% |
| 2024-07-29 | 14.34 | 14.36 | 14.13 | 14.26 | 13.55 | qfq | 405,990 | 5,771,690 | -0.14% |
| 2024-07-26 | 14.05 | 14.28 | 14.02 | 14.28 | 13.56 | qfq | 456,560 | 6,487,827 | 1.93% |
| 2024-07-25 | 14.03 | 14.19 | 13.78 | 14.01 | 13.31 | qfq | 651,948 | 9,132,321 | 0.07% |
| 2024-07-24 | 14.25 | 14.25 | 13.94 | 14.00 | 13.30 | qfq | 651,740 | 9,155,985 | -1.62% |
| 2024-07-23 | 14.36 | 14.52 | 14.22 | 14.23 | 13.52 | qfq | 517,060 | 7,444,759 | -1.25% |
| 2024-07-22 | 14.43 | 14.53 | 14.28 | 14.41 | 13.69 | qfq | 621,400 | 8,934,951 | -0.76% |
| 2024-07-19 | 14.40 | 14.57 | 14.27 | 14.52 | 13.79 | qfq | 430,600 | 6,222,713 | 0.97% |
| 2024-07-18 | 14.37 | 14.53 | 14.05 | 14.38 | 13.66 | qfq | 603,100 | 8,610,759 | 0.07% |
| 2024-07-17 | 14.46 | 14.50 | 14.31 | 14.37 | 13.65 | qfq | 442,740 | 6,372,468 | -0.48% |
| 2024-07-16 | 14.57 | 14.70 | 14.35 | 14.44 | 13.72 | qfq | 708,720 | 10,257,938 | -1.23% |
| 2024-07-15 | 14.97 | 14.99 | 14.50 | 14.62 | 13.89 | qfq | 614,540 | 8,988,378 | -2.27% |
| 2024-07-12 | 15.04 | 15.17 | 14.90 | 14.96 | 14.21 | qfq | 481,540 | 7,224,771 | -0.60% |
| 2024-07-11 | 14.87 | 15.05 | 14.61 | 15.05 | 14.30 | qfq | 670,207 | 9,994,997 | 3.65% |
| 2024-07-10 | 14.75 | 14.76 | 14.50 | 14.52 | 13.79 | qfq | 572,387 | 8,363,865 | -1.83% |
| 2024-07-09 | 14.50 | 14.82 | 14.23 | 14.79 | 14.05 | qfq | 765,220 | 11,118,801 | 1.51% |
| 2024-07-08 | 14.72 | 14.78 | 14.50 | 14.57 | 13.84 | qfq | 792,840 | 11,565,672 | -1.62% |
| 2024-07-05 | 14.59 | 14.81 | 14.34 | 14.81 | 14.07 | qfq | 558,057 | 8,161,359 | 1.44% |
| 2024-07-04 | 15.07 | 15.17 | 14.51 | 14.60 | 13.87 | qfq | 977,797 | 14,411,414 | -3.12% |
| 2024-07-03 | 15.19 | 15.32 | 15.07 | 15.07 | 14.32 | qfq | 617,020 | 9,354,704 | -0.79% |
| 2024-07-02 | 15.15 | 15.27 | 15.05 | 15.19 | 14.43 | qfq | 618,448 | 9,394,662 | 0.26% |
| 2024-07-01 | 14.97 | 15.19 | 14.81 | 15.15 | 14.39 | qfq | 855,948 | 12,852,893 | 1.20% |
| 2024-06-28 | 14.91 | 15.14 | 14.84 | 14.97 | 14.22 | qfq | 742,294 | 11,147,860 | 0.20% |
| 2024-06-27 | 15.11 | 15.22 | 14.89 | 14.94 | 14.19 | qfq | 879,100 | 13,200,908 | -1.32% |
| 2024-06-26 | 14.82 | 15.15 | 14.64 | 15.14 | 14.38 | qfq | 1,273,174 | 18,988,593 | 2.23% |
| 2024-06-25 | 14.66 | 15.00 | 14.62 | 14.81 | 14.07 | qfq | 833,420 | 12,370,532 | 1.37% |
| 2024-06-24 | 15.15 | 15.29 | 14.43 | 14.61 | 13.88 | qfq | 1,700,660 | 25,076,883 | -4.82% |
| 2024-06-21 | 15.29 | 15.51 | 15.15 | 15.35 | 14.58 | qfq | 681,540 | 10,477,046 | -0.07% |
| 2024-06-20 | 15.90 | 15.90 | 15.33 | 15.36 | 14.59 | qfq | 790,410 | 12,216,308 | -1.73% |
| 2024-06-19 | 15.63 | 15.84 | 15.59 | 15.63 | 14.85 | qfq | 646,350 | 10,154,200 | -0.32% |
| 2024-06-18 | 15.50 | 15.73 | 15.42 | 15.68 | 14.89 | qfq | 858,020 | 13,425,638 | 1.42% |
| 2024-06-17 | 15.63 | 15.74 | 15.46 | 15.46 | 14.69 | qfq | 639,400 | 9,940,792 | -1.21% |
| 2024-06-14 | 15.66 | 15.73 | 15.35 | 15.65 | 14.87 | qfq | 771,420 | 12,021,905 | 0.00% |
| 2024-06-13 | 15.82 | 15.93 | 15.51 | 15.65 | 14.87 | qfq | 1,145,906 | 17,943,346 | -1.07% |
| 2024-06-12 | 15.66 | 15.83 | 15.63 | 15.82 | 15.03 | qfq | 1,193,250 | 18,815,655 | 1.02% |
| 2024-06-11 | 15.95 | 15.95 | 15.36 | 15.66 | 14.88 | qfq | 1,905,520 | 29,704,243 | -1.82% |
| 2024-06-07 | 15.54 | 15.99 | 15.41 | 15.95 | 15.15 | qfq | 1,515,884 | 23,915,132 | 0.57% |
| 2024-06-06 | 16.42 | 16.70 | 15.70 | 15.86 | 14.45 | qfq | 1,840,120 | 29,373,278 | -3.35% |
| 2024-06-05 | 17.02 | 17.13 | 16.41 | 16.41 | 14.95 | qfq | 1,748,840 | 29,113,817 | -4.37% |
| 2024-06-04 | 17.76 | 17.87 | 16.92 | 17.16 | 15.63 | qfq | 1,459,580 | 24,977,103 | -2.39% |
| 2024-06-03 | 18.26 | 18.26 | 17.37 | 17.58 | 16.02 | qfq | 1,481,710 | 26,250,047 | -2.87% |
| 2024-05-31 | 18.19 | 18.27 | 18.03 | 18.10 | 16.49 | qfq | 947,830 | 17,173,731 | -0.11% |
| 2024-05-30 | 18.72 | 18.72 | 18.07 | 18.12 | 16.51 | qfq | 919,729 | 16,893,895 | -1.68% |
| 2024-05-29 | 18.08 | 18.76 | 18.08 | 18.43 | 16.79 | qfq | 692,646 | 12,809,034 | -0.16% |
| 2024-05-28 | 18.77 | 18.85 | 18.42 | 18.46 | 16.82 | qfq | 525,280 | 9,779,149 | -2.12% |
| 2024-05-27 | 18.70 | 18.94 | 18.50 | 18.86 | 17.18 | qfq | 717,150 | 13,359,928 | 0.69% |
| 2024-05-24 | 18.75 | 19.03 | 18.63 | 18.73 | 17.06 | qfq | 580,100 | 10,950,196 | -0.11% |
| 2024-05-23 | 19.19 | 19.24 | 18.73 | 18.75 | 17.08 | qfq | 694,820 | 13,168,872 | -2.24% |
| 2024-05-22 | 19.36 | 19.48 | 19.18 | 19.18 | 17.47 | qfq | 502,800 | 9,701,816 | -1.08% |
| 2024-05-21 | 19.40 | 19.56 | 19.21 | 19.39 | 17.66 | qfq | 726,560 | 14,129,865 | -0.46% |
| 2024-05-20 | 19.50 | 19.74 | 19.34 | 19.48 | 17.75 | qfq | 577,360 | 11,244,593 | -0.05% |
| 2024-05-17 | 19.20 | 19.50 | 19.17 | 19.49 | 17.76 | qfq | 651,320 | 12,597,226 | 1.51% |
| 2024-05-16 | 19.24 | 19.37 | 19.20 | 19.20 | 17.49 | qfq | 759,360 | 14,644,949 | 0.73% |
| 2024-05-15 | 19.16 | 19.32 | 18.86 | 19.06 | 17.36 | qfq | 759,887 | 14,514,519 | -0.73% |
| 2024-05-14 | 18.87 | 19.30 | 18.87 | 19.20 | 17.49 | qfq | 782,630 | 15,004,760 | 1.64% |
| 2024-05-13 | 19.58 | 19.60 | 18.88 | 18.89 | 17.21 | qfq | 963,600 | 18,382,211 | -3.87% |
| 2024-05-10 | 19.55 | 19.80 | 19.37 | 19.65 | 17.90 | qfq | 808,620 | 15,849,479 | 0.41% |
| 2024-05-09 | 19.39 | 19.74 | 19.29 | 19.57 | 17.83 | qfq | 759,800 | 14,910,540 | 0.98% |
| 2024-05-08 | 19.45 | 19.74 | 19.16 | 19.38 | 17.65 | qfq | 681,760 | 13,239,771 | -0.31% |
| 2024-05-07 | 19.32 | 19.46 | 19.19 | 19.44 | 17.71 | qfq | 903,347 | 17,484,370 | 0.52% |
| 2024-05-06 | 18.60 | 19.40 | 18.32 | 19.34 | 17.62 | qfq | 2,074,999 | 39,609,619 | 5.05% |
| 2024-04-30 | 18.16 | 18.55 | 18.00 | 18.41 | 16.77 | qfq | 1,087,203 | 19,881,104 | 1.32% |
| 2024-04-29 | 17.54 | 18.17 | 17.54 | 18.17 | 16.55 | qfq | 1,195,558 | 21,528,073 | 3.18% |
| 2024-04-26 | 17.36 | 17.67 | 17.25 | 17.61 | 16.04 | qfq | 1,507,537 | 26,399,127 | -0.68% |
| 2024-04-25 | 17.30 | 17.85 | 17.30 | 17.73 | 16.15 | qfq | 1,050,424 | 18,582,506 | 2.43% |
| 2024-04-24 | 16.84 | 17.40 | 16.74 | 17.31 | 15.77 | qfq | 839,584 | 14,329,351 | 2.37% |
| 2024-04-23 | 16.54 | 16.96 | 16.54 | 16.91 | 15.40 | qfq | 941,240 | 15,859,758 | 1.74% |
| 2024-04-22 | 16.90 | 16.90 | 16.35 | 16.62 | 15.14 | qfq | 770,526 | 12,783,623 | -0.30% |
| 2024-04-19 | 16.55 | 16.94 | 16.36 | 16.67 | 15.19 | qfq | 1,028,701 | 17,145,502 | 0.42% |
| 2024-04-18 | 16.66 | 16.95 | 16.35 | 16.60 | 15.12 | qfq | 1,497,670 | 24,961,643 | -0.42% |
| 2024-04-17 | 15.96 | 16.78 | 15.96 | 16.67 | 15.19 | qfq | 2,365,856 | 38,986,972 | 5.04% |
| 2024-04-16 | 17.54 | 17.55 | 15.87 | 15.87 | 14.46 | qfq | 2,507,380 | 40,561,882 | -9.98% |
| 2024-04-15 | 18.61 | 18.88 | 17.21 | 17.63 | 16.06 | qfq | 1,972,240 | 35,106,719 | -5.72% |
| 2024-04-12 | 19.19 | 19.43 | 18.67 | 18.70 | 17.04 | qfq | 1,020,442 | 19,192,047 | -2.50% |
| 2024-04-11 | 18.68 | 19.29 | 18.55 | 19.18 | 17.47 | qfq | 931,048 | 17,778,115 | 2.57% |
| 2024-04-10 | 19.00 | 19.20 | 18.56 | 18.70 | 17.04 | qfq | 662,528 | 12,470,658 | -2.30% |
| 2024-04-09 | 18.56 | 19.20 | 18.56 | 19.14 | 17.44 | qfq | 815,548 | 15,461,536 | 2.63% |
| 2024-04-08 | 19.20 | 19.32 | 18.56 | 18.65 | 16.99 | qfq | 676,489 | 12,739,767 | -2.76% |
| 2024-04-03 | 19.00 | 19.25 | 18.93 | 19.18 | 17.47 | qfq | 734,685 | 14,037,182 | 0.74% |
| 2024-04-02 | 18.82 | 19.08 | 18.75 | 19.04 | 17.35 | qfq | 788,057 | 14,945,296 | 1.55% |
| 2024-04-01 | 18.62 | 18.75 | 18.43 | 18.75 | 17.08 | qfq | 713,748 | 13,282,195 | 1.52% |
| 2024-03-29 | 18.10 | 18.49 | 18.00 | 18.47 | 16.83 | qfq | 657,150 | 12,022,905 | 2.16% |
| 2024-03-28 | 17.88 | 18.30 | 17.66 | 18.08 | 16.47 | qfq | 787,920 | 14,188,085 | 0.95% |
| 2024-03-27 | 18.27 | 18.42 | 17.91 | 17.91 | 16.32 | qfq | 621,575 | 11,269,221 | -1.92% |
| 2024-03-26 | 18.26 | 18.44 | 18.00 | 18.26 | 16.63 | qfq | 677,479 | 12,348,812 | 0.00% |
| 2024-03-25 | 18.23 | 18.96 | 18.08 | 18.26 | 16.63 | qfq | 1,343,131 | 24,849,656 | -0.33% |
| 2024-03-22 | 18.71 | 18.83 | 18.21 | 18.32 | 16.69 | qfq | 749,298 | 13,777,896 | -2.14% |
| 2024-03-21 | 18.75 | 18.85 | 18.48 | 18.72 | 17.05 | qfq | 531,560 | 9,925,382 | 0.38% |
| 2024-03-20 | 18.60 | 18.77 | 18.41 | 18.65 | 16.99 | qfq | 666,496 | 12,400,591 | 0.27% |
| 2024-03-19 | 18.26 | 18.71 | 18.21 | 18.60 | 16.94 | qfq | 1,179,984 | 21,866,198 | 1.81% |
| 2024-03-18 | 18.02 | 18.30 | 18.01 | 18.27 | 16.64 | qfq | 800,348 | 14,521,985 | 1.61% |
| 2024-03-15 | 17.75 | 17.99 | 17.55 | 17.98 | 16.38 | qfq | 688,120 | 12,292,892 | 1.64% |
| 2024-03-14 | 18.17 | 18.17 | 17.51 | 17.69 | 16.12 | qfq | 841,563 | 14,947,982 | -1.23% |
| 2024-03-13 | 17.78 | 18.33 | 17.47 | 17.91 | 16.32 | qfq | 1,296,286 | 23,184,520 | 1.65% |
| 2024-03-12 | 17.40 | 17.63 | 17.35 | 17.62 | 16.05 | qfq | 719,708 | 12,593,728 | 1.26% |
| 2024-03-11 | 17.17 | 17.40 | 17.03 | 17.40 | 15.85 | qfq | 721,228 | 12,498,395 | 1.58% |
| 2024-03-08 | 17.15 | 17.16 | 16.82 | 17.13 | 15.61 | qfq | 805,676 | 13,704,783 | 1.18% |
| 2024-03-07 | 16.99 | 17.20 | 16.73 | 16.93 | 15.42 | qfq | 925,908 | 15,718,856 | 0.71% |
| 2024-03-06 | 16.46 | 17.06 | 16.46 | 16.81 | 15.31 | qfq | 951,901 | 15,924,774 | 1.39% |
| 2024-03-05 | 16.90 | 16.90 | 16.51 | 16.58 | 15.10 | qfq | 957,973 | 15,946,122 | -2.36% |
| 2024-03-04 | 17.45 | 17.45 | 16.76 | 16.98 | 15.47 | qfq | 1,754,835 | 29,739,527 | -2.41% |
| 2024-03-01 | 17.89 | 18.00 | 17.25 | 17.40 | 15.85 | qfq | 2,026,808 | 35,599,961 | 0.29% |
| 2024-02-29 | 16.44 | 17.35 | 16.20 | 17.35 | 15.81 | qfq | 1,851,557 | 31,043,044 | 5.47% |
| 2024-02-28 | 17.88 | 18.26 | 16.43 | 16.45 | 14.99 | qfq | 2,258,080 | 39,107,166 | -8.20% |
| 2024-02-27 | 17.52 | 18.04 | 17.42 | 17.92 | 16.32 | qfq | 931,656 | 16,619,506 | 2.34% |
| 2024-02-26 | 17.41 | 17.78 | 17.11 | 17.51 | 15.95 | qfq | 1,312,028 | 22,932,069 | 0.46% |
| 2024-02-23 | 16.55 | 17.52 | 16.32 | 17.43 | 15.88 | qfq | 2,219,160 | 37,849,539 | 7.00% |
| 2024-02-22 | 16.10 | 16.29 | 15.86 | 16.29 | 14.84 | qfq | 1,041,688 | 16,801,943 | 1.43% |
| 2024-02-21 | 15.55 | 16.54 | 15.50 | 16.06 | 14.63 | qfq | 1,430,130 | 22,997,767 | 2.23% |
| 2024-02-20 | 15.97 | 15.97 | 15.45 | 15.71 | 14.31 | qfq | 1,573,956 | 24,568,496 | -1.19% |
| 2024-02-19 | 15.00 | 16.08 | 15.00 | 15.90 | 14.48 | qfq | 2,593,190 | 40,841,456 | 6.57% |
| 2024-02-08 | 13.76 | 14.98 | 13.56 | 14.92 | 13.59 | qfq | 2,574,239 | 36,756,598 | 9.46% |
| 2024-02-07 | 14.15 | 14.19 | 13.40 | 13.63 | 12.42 | qfq | 2,981,391 | 40,706,481 | -4.08% |
| 2024-02-06 | 14.10 | 14.67 | 13.12 | 14.21 | 12.95 | qfq | 3,119,544 | 42,988,157 | -1.59% |
| 2024-02-05 | 15.86 | 15.97 | 14.44 | 14.44 | 13.15 | qfq | 2,513,016 | 36,898,947 | -9.98% |
| 2024-02-02 | 17.01 | 17.22 | 15.60 | 16.04 | 14.61 | qfq | 1,805,060 | 29,499,128 | -5.70% |
| 2024-02-01 | 17.60 | 17.72 | 16.55 | 17.01 | 15.50 | qfq | 1,904,954 | 32,387,303 | -3.35% |
| 2024-01-31 | 18.49 | 18.54 | 17.52 | 17.60 | 16.03 | qfq | 1,509,424 | 27,061,222 | -5.27% |
| 2024-01-30 | 19.29 | 19.42 | 18.58 | 18.58 | 16.93 | qfq | 936,640 | 17,770,483 | -4.03% |
| 2024-01-29 | 19.84 | 19.90 | 19.35 | 19.36 | 17.64 | qfq | 1,132,060 | 22,140,129 | -1.53% |
| 2024-01-26 | 19.50 | 20.13 | 19.50 | 19.66 | 17.91 | qfq | 1,177,596 | 23,317,674 | 0.67% |
| 2024-01-25 | 18.90 | 19.57 | 18.76 | 19.53 | 17.79 | qfq | 1,141,048 | 21,932,883 | 3.06% |
| 2024-01-24 | 19.02 | 19.34 | 18.24 | 18.95 | 17.26 | qfq | 1,347,208 | 25,281,170 | -0.32% |
| 2024-01-23 | 19.44 | 19.44 | 18.55 | 19.01 | 17.32 | qfq | 1,429,494 | 27,027,665 | -2.26% |
| 2024-01-22 | 20.71 | 20.80 | 19.34 | 19.45 | 17.72 | qfq | 1,605,428 | 32,105,857 | -6.22% |
| 2024-01-19 | 21.01 | 21.36 | 20.74 | 20.74 | 18.89 | qfq | 944,180 | 19,826,516 | -0.86% |
| 2024-01-18 | 21.50 | 21.59 | 20.41 | 20.92 | 19.06 | qfq | 1,115,368 | 23,294,743 | -2.74% |
| 2024-01-17 | 21.85 | 21.98 | 21.50 | 21.51 | 19.60 | qfq | 543,368 | 11,806,616 | -1.51% |
| 2024-01-16 | 22.01 | 22.08 | 21.62 | 21.84 | 19.90 | qfq | 816,860 | 17,808,393 | -0.55% |
| 2024-01-15 | 21.99 | 22.15 | 21.85 | 21.96 | 20.01 | qfq | 859,540 | 18,866,510 | -0.45% |
| 2024-01-12 | 22.13 | 22.39 | 22.06 | 22.06 | 20.10 | qfq | 624,100 | 13,867,216 | -0.36% |
| 2024-01-11 | 21.83 | 22.20 | 21.80 | 22.14 | 20.17 | qfq | 854,760 | 18,842,606 | 1.56% |
| 2024-01-10 | 21.89 | 22.17 | 21.63 | 21.80 | 19.86 | qfq | 831,160 | 18,197,647 | -0.37% |
| 2024-01-09 | 21.64 | 22.02 | 21.63 | 21.88 | 19.93 | qfq | 766,308 | 16,735,999 | 1.30% |
| 2024-01-08 | 22.01 | 22.08 | 21.58 | 21.60 | 19.68 | qfq | 1,017,380 | 22,208,910 | -2.26% |
| 2024-01-05 | 22.38 | 22.50 | 22.05 | 22.10 | 20.13 | qfq | 718,200 | 16,002,450 | -1.25% |
| 2024-01-04 | 22.21 | 22.43 | 22.20 | 22.38 | 20.39 | qfq | 886,410 | 19,825,237 | 0.72% |
| 2024-01-03 | 22.50 | 22.50 | 22.06 | 22.22 | 20.24 | qfq | 1,092,156 | 24,329,853 | -0.04% |
| 2024-01-02 | 21.65 | 22.40 | 21.63 | 22.23 | 20.25 | qfq | 1,831,078 | 40,616,543 | 2.87% |
| 2023-12-29 | 21.55 | 21.65 | 21.45 | 21.61 | 19.69 | qfq | 514,866 | 11,104,552 | 0.32% |
| 2023-12-28 | 21.20 | 21.61 | 20.92 | 21.54 | 19.62 | qfq | 589,082 | 12,571,603 | 1.89% |
| 2023-12-27 | 20.99 | 21.15 | 20.72 | 21.14 | 19.26 | qfq | 636,740 | 13,339,278 | 0.76% |
| 2023-12-26 | 21.01 | 21.11 | 20.89 | 20.98 | 19.11 | qfq | 642,100 | 13,474,283 | -0.38% |
| 2023-12-25 | 21.39 | 21.39 | 21.00 | 21.06 | 19.19 | qfq | 891,848 | 18,852,342 | -1.54% |
| 2023-12-22 | 21.63 | 21.65 | 21.31 | 21.39 | 19.49 | qfq | 585,506 | 12,574,948 | -1.02% |
| 2023-12-21 | 21.45 | 21.66 | 21.10 | 21.61 | 19.69 | qfq | 769,122 | 16,439,009 | 0.93% |
| 2023-12-20 | 21.52 | 21.69 | 21.31 | 21.41 | 19.50 | qfq | 659,332 | 14,213,371 | -0.14% |
| 2023-12-19 | 21.25 | 21.55 | 21.15 | 21.44 | 19.53 | qfq | 695,666 | 14,831,840 | 1.23% |
| 2023-12-18 | 21.55 | 21.55 | 21.14 | 21.18 | 19.29 | qfq | 662,970 | 14,119,324 | -1.72% |
| 2023-12-15 | 21.60 | 21.68 | 21.45 | 21.55 | 19.63 | qfq | 491,010 | 10,571,424 | 0.28% |
| 2023-12-14 | 21.47 | 21.68 | 21.46 | 21.49 | 19.58 | qfq | 497,870 | 10,734,256 | 0.61% |
| 2023-12-13 | 21.50 | 21.70 | 21.24 | 21.36 | 19.46 | qfq | 561,190 | 12,052,667 | -0.70% |
| 2023-12-12 | 21.38 | 21.56 | 21.12 | 21.51 | 19.60 | qfq | 664,560 | 14,157,395 | 0.28% |
| 2023-12-11 | 21.28 | 21.59 | 21.04 | 21.45 | 19.54 | qfq | 1,192,140 | 25,385,821 | 0.56% |
| 2023-12-08 | 21.91 | 21.98 | 21.31 | 21.33 | 19.43 | qfq | 929,728 | 20,010,636 | -2.69% |
| 2023-12-07 | 22.22 | 22.22 | 21.80 | 21.92 | 19.97 | qfq | 770,910 | 16,890,652 | -0.86% |
| 2023-12-06 | 22.14 | 22.24 | 22.00 | 22.11 | 20.14 | qfq | 539,356 | 11,935,758 | 0.27% |
| 2023-12-05 | 22.19 | 22.29 | 22.02 | 22.05 | 20.09 | qfq | 555,888 | 12,298,767 | -0.63% |
| 2023-12-04 | 22.11 | 22.44 | 22.11 | 22.19 | 20.21 | qfq | 782,400 | 17,414,131 | 0.50% |
| 2023-12-01 | 22.13 | 22.28 | 21.91 | 22.08 | 20.11 | qfq | 683,100 | 15,102,731 | -0.36% |
| 2023-11-30 | 22.42 | 22.47 | 22.00 | 22.16 | 20.19 | qfq | 601,306 | 13,327,732 | -1.07% |
| 2023-11-29 | 22.46 | 22.53 | 22.35 | 22.40 | 20.41 | qfq | 454,100 | 10,182,484 | -0.27% |
| 2023-11-28 | 22.27 | 22.51 | 22.12 | 22.46 | 20.46 | qfq | 592,260 | 13,250,172 | 0.90% |
| 2023-11-27 | 22.29 | 22.43 | 22.00 | 22.26 | 20.28 | qfq | 869,597 | 19,295,309 | 0.09% |
| 2023-11-24 | 22.55 | 22.55 | 22.18 | 22.24 | 20.26 | qfq | 449,968 | 10,018,699 | -0.49% |
| 2023-11-23 | 22.22 | 22.38 | 22.20 | 22.35 | 20.36 | qfq | 476,648 | 10,631,515 | 0.59% |
| 2023-11-22 | 22.34 | 22.50 | 22.20 | 22.22 | 20.24 | qfq | 478,180 | 10,668,052 | -0.58% |
| 2023-11-21 | 22.46 | 22.55 | 22.33 | 22.35 | 20.36 | qfq | 710,682 | 15,960,279 | -0.09% |
| 2023-11-20 | 22.24 | 22.39 | 22.17 | 22.37 | 20.38 | qfq | 659,282 | 14,700,387 | 0.68% |
| 2023-11-17 | 22.11 | 22.24 | 21.94 | 22.22 | 20.24 | qfq | 532,540 | 11,788,033 | 0.82% |
| 2023-11-16 | 22.21 | 22.27 | 22.03 | 22.04 | 20.08 | qfq | 538,029 | 11,906,028 | -0.72% |
| 2023-11-15 | 22.28 | 22.29 | 22.09 | 22.20 | 20.22 | qfq | 511,860 | 11,357,777 | 0.18% |
| 2023-11-14 | 22.41 | 22.42 | 22.04 | 22.16 | 20.19 | qfq | 784,200 | 17,381,774 | -0.98% |
| 2023-11-13 | 22.20 | 22.42 | 22.07 | 22.38 | 20.39 | qfq | 940,420 | 20,893,517 | 0.90% |
| 2023-11-10 | 22.00 | 22.25 | 21.87 | 22.18 | 20.21 | qfq | 717,180 | 15,848,079 | 0.86% |
| 2023-11-09 | 21.99 | 22.22 | 21.99 | 21.99 | 20.03 | qfq | 653,209 | 14,434,888 | -0.45% |
| 2023-11-08 | 22.24 | 22.24 | 21.97 | 22.09 | 20.12 | qfq | 635,700 | 14,045,762 | -0.36% |
| 2023-11-07 | 22.13 | 22.30 | 21.98 | 22.17 | 20.20 | qfq | 649,700 | 14,394,205 | 0.00% |
| 2023-11-06 | 21.95 | 22.21 | 21.84 | 22.17 | 20.20 | qfq | 1,147,590 | 25,348,090 | 1.60% |
| 2023-11-03 | 21.92 | 22.02 | 21.70 | 21.82 | 19.88 | qfq | 669,780 | 14,664,610 | 0.09% |
| 2023-11-02 | 21.89 | 22.04 | 21.76 | 21.80 | 19.86 | qfq | 661,768 | 14,474,553 | -0.82% |
| 2023-11-01 | 21.90 | 22.08 | 21.84 | 21.98 | 20.02 | qfq | 980,406 | 21,526,782 | 0.37% |
| 2023-10-31 | 21.90 | 22.08 | 21.82 | 21.90 | 19.95 | qfq | 609,058 | 13,348,738 | 0.00% |
| 2023-10-30 | 21.68 | 21.95 | 21.67 | 21.90 | 19.95 | qfq | 949,176 | 20,741,426 | 1.06% |
| 2023-10-27 | 21.16 | 21.77 | 21.16 | 21.67 | 19.74 | qfq | 1,076,020 | 23,266,450 | 1.55% |
| 2023-10-26 | 21.27 | 21.34 | 20.97 | 21.34 | 19.44 | qfq | 597,029 | 12,627,512 | 0.47% |
| 2023-10-25 | 21.19 | 21.34 | 21.15 | 21.24 | 19.35 | qfq | 745,946 | 15,842,008 | 0.76% |
| 2023-10-24 | 20.76 | 21.20 | 20.34 | 21.08 | 19.20 | qfq | 971,068 | 20,408,932 | 2.48% |
| 2023-10-23 | 21.00 | 21.10 | 20.50 | 20.57 | 18.74 | qfq | 1,278,558 | 26,473,875 | -1.81% |
| 2023-10-20 | 21.07 | 21.40 | 20.91 | 20.95 | 19.09 | qfq | 686,520 | 14,473,526 | -0.66% |
| 2023-10-19 | 20.99 | 21.45 | 20.71 | 21.09 | 19.21 | qfq | 726,740 | 15,402,686 | 0.43% |
| 2023-10-18 | 21.34 | 21.39 | 20.99 | 21.00 | 19.13 | qfq | 804,813 | 16,971,033 | -1.45% |
| 2023-10-17 | 21.27 | 21.46 | 21.11 | 21.31 | 19.41 | qfq | 718,508 | 15,306,460 | 0.05% |
| 2023-10-16 | 21.26 | 21.44 | 21.01 | 21.30 | 19.40 | qfq | 1,199,060 | 25,476,260 | 1.19% |
| 2023-10-13 | 21.26 | 21.35 | 20.99 | 21.05 | 19.18 | qfq | 663,840 | 14,006,737 | -1.17% |
| 2023-10-12 | 21.30 | 21.34 | 21.09 | 21.30 | 19.40 | qfq | 511,420 | 10,865,002 | 0.00% |
| 2023-10-11 | 21.07 | 21.41 | 20.94 | 21.30 | 19.40 | qfq | 754,408 | 16,006,297 | 1.04% |
| 2023-10-10 | 21.35 | 21.57 | 21.01 | 21.08 | 19.20 | qfq | 1,001,888 | 21,223,157 | -1.08% |
| 2023-10-09 | 22.34 | 22.34 | 21.22 | 21.31 | 19.41 | qfq | 1,670,336 | 35,890,264 | -3.92% |
| 2023-09-28 | 21.99 | 22.24 | 21.86 | 22.18 | 20.21 | qfq | 619,680 | 13,718,931 | 1.05% |
| 2023-09-27 | 21.73 | 22.07 | 21.56 | 21.95 | 20.00 | qfq | 590,808 | 12,962,250 | 1.06% |
| 2023-09-26 | 21.98 | 21.98 | 21.71 | 21.72 | 19.79 | qfq | 559,240 | 12,182,281 | -1.14% |
| 2023-09-25 | 22.14 | 22.20 | 21.84 | 21.97 | 20.01 | qfq | 750,800 | 16,483,842 | -0.72% |
| 2023-09-22 | 21.99 | 22.15 | 21.61 | 22.13 | 20.16 | qfq | 616,880 | 13,522,357 | 0.96% |
| 2023-09-21 | 22.15 | 22.29 | 21.90 | 21.92 | 19.97 | qfq | 700,349 | 15,427,287 | -1.48% |
| 2023-09-20 | 22.05 | 22.38 | 22.05 | 22.25 | 20.27 | qfq | 775,018 | 17,243,227 | 0.36% |
| 2023-09-19 | 22.49 | 22.49 | 22.11 | 22.17 | 20.20 | qfq | 728,360 | 16,188,292 | -1.51% |
| 2023-09-18 | 22.04 | 22.55 | 21.85 | 22.51 | 20.51 | qfq | 1,051,960 | 23,564,810 | 2.13% |
| 2023-09-15 | 22.01 | 22.20 | 21.84 | 22.04 | 20.08 | qfq | 794,060 | 17,491,295 | 0.14% |
| 2023-09-14 | 22.07 | 22.22 | 21.85 | 22.01 | 20.05 | qfq | 1,023,736 | 22,557,489 | -0.23% |
| 2023-09-13 | 22.26 | 22.38 | 21.93 | 22.06 | 20.10 | qfq | 617,595 | 13,646,324 | -0.90% |
| 2023-09-12 | 22.46 | 22.46 | 22.17 | 22.26 | 20.28 | qfq | 676,870 | 15,084,472 | -0.54% |
| 2023-09-11 | 22.06 | 22.41 | 21.88 | 22.38 | 20.39 | qfq | 910,734 | 20,290,770 | 1.40% |
| 2023-09-08 | 22.17 | 22.28 | 22.00 | 22.07 | 20.11 | qfq | 606,000 | 13,406,269 | -0.41% |
| 2023-09-07 | 22.42 | 22.55 | 22.12 | 22.16 | 20.19 | qfq | 834,160 | 18,644,954 | -0.94% |
| 2023-09-06 | 22.24 | 22.47 | 22.18 | 22.37 | 20.38 | qfq | 781,060 | 17,458,118 | 0.09% |
| 2023-09-05 | 22.36 | 22.39 | 22.17 | 22.35 | 20.36 | qfq | 1,144,768 | 25,509,877 | 0.27% |
| 2023-09-04 | 22.25 | 22.38 | 22.08 | 22.29 | 20.31 | qfq | 1,168,297 | 25,909,114 | 0.22% |
| 2023-09-01 | 22.26 | 22.45 | 22.08 | 22.24 | 20.26 | qfq | 888,658 | 19,757,848 | -0.04% |
| 2023-08-31 | 22.25 | 22.35 | 22.08 | 22.25 | 20.27 | qfq | 765,920 | 17,024,856 | -0.27% |
| 2023-08-30 | 22.28 | 22.52 | 22.12 | 22.31 | 20.32 | qfq | 970,546 | 21,684,743 | 0.45% |
| 2023-08-29 | 21.73 | 22.30 | 21.50 | 22.21 | 20.23 | qfq | 1,556,468 | 34,331,515 | 2.82% |
| 2023-08-28 | 22.25 | 22.40 | 21.39 | 21.60 | 19.68 | qfq | 1,464,520 | 32,197,693 | 1.31% |
| 2023-08-25 | 21.51 | 22.02 | 21.20 | 21.32 | 19.42 | qfq | 1,275,328 | 27,587,610 | -1.66% |
| 2023-08-24 | 21.71 | 21.92 | 21.43 | 21.68 | 19.75 | qfq | 871,080 | 18,811,775 | -0.18% |
| 2023-08-23 | 21.79 | 22.33 | 21.56 | 21.72 | 19.79 | qfq | 825,388 | 17,973,893 | -0.09% |
| 2023-08-22 | 21.95 | 22.08 | 21.45 | 21.74 | 19.80 | qfq | 876,808 | 19,021,485 | -0.78% |
| 2023-08-21 | 22.03 | 22.26 | 21.91 | 21.91 | 19.96 | qfq | 541,040 | 11,947,256 | -0.18% |
| 2023-08-18 | 22.11 | 22.32 | 21.95 | 21.95 | 20.00 | qfq | 881,140 | 19,507,365 | -0.86% |
| 2023-08-17 | 21.82 | 22.14 | 21.63 | 22.14 | 20.17 | qfq | 716,289 | 15,680,388 | 1.51% |
| 2023-08-16 | 21.98 | 22.02 | 21.76 | 21.81 | 19.87 | qfq | 581,430 | 12,719,497 | -0.59% |
| 2023-08-15 | 22.05 | 22.20 | 21.83 | 21.94 | 19.99 | qfq | 679,669 | 14,947,550 | -0.05% |
| 2023-08-14 | 22.10 | 22.10 | 21.66 | 21.95 | 20.00 | qfq | 795,140 | 17,346,759 | -0.72% |
| 2023-08-11 | 22.21 | 22.43 | 22.10 | 22.11 | 20.14 | qfq | 606,220 | 13,469,824 | -0.58% |
| 2023-08-10 | 22.38 | 22.38 | 22.10 | 22.24 | 20.26 | qfq | 655,920 | 14,598,505 | -0.54% |
| 2023-08-09 | 22.52 | 22.62 | 22.24 | 22.36 | 20.37 | qfq | 570,320 | 12,770,981 | -0.71% |
| 2023-08-08 | 22.34 | 22.58 | 22.15 | 22.52 | 20.52 | qfq | 636,620 | 14,284,327 | 1.40% |
| 2023-08-07 | 22.49 | 22.54 | 22.04 | 22.21 | 20.23 | qfq | 1,007,540 | 22,388,783 | -1.24% |
| 2023-08-04 | 22.88 | 22.89 | 22.40 | 22.49 | 20.49 | qfq | 908,780 | 20,522,764 | -0.84% |
| 2023-08-03 | 22.56 | 22.78 | 22.50 | 22.68 | 20.66 | qfq | 838,716 | 19,000,130 | 0.04% |
| 2023-08-02 | 22.69 | 22.85 | 22.51 | 22.67 | 20.65 | qfq | 797,336 | 18,066,400 | -0.09% |
| 2023-08-01 | 22.99 | 23.07 | 22.48 | 22.69 | 20.67 | qfq | 1,325,408 | 30,117,481 | -0.87% |
| 2023-07-31 | 23.32 | 23.45 | 22.79 | 22.89 | 20.85 | qfq | 1,410,465 | 32,404,518 | -1.34% |
| 2023-07-28 | 23.27 | 23.47 | 23.08 | 23.20 | 21.13 | qfq | 800,320 | 18,591,462 | -0.26% |
| 2023-07-27 | 23.59 | 23.59 | 23.20 | 23.26 | 21.19 | qfq | 688,139 | 16,064,784 | -1.52% |
| 2023-07-26 | 23.31 | 23.64 | 23.16 | 23.62 | 21.52 | qfq | 901,400 | 21,179,967 | 0.94% |
| 2023-07-25 | 23.30 | 23.58 | 23.17 | 23.40 | 21.32 | qfq | 631,716 | 14,749,679 | 0.34% |
| 2023-07-24 | 23.10 | 23.41 | 22.89 | 23.32 | 21.24 | qfq | 995,140 | 23,090,397 | 0.95% |
| 2023-07-21 | 23.43 | 23.43 | 23.08 | 23.10 | 21.04 | qfq | 501,230 | 11,639,967 | -0.43% |
| 2023-07-20 | 23.69 | 23.69 | 23.20 | 23.20 | 21.13 | qfq | 765,980 | 17,882,342 | -1.36% |
| 2023-07-19 | 23.35 | 23.62 | 23.32 | 23.52 | 21.43 | qfq | 551,180 | 12,941,828 | 0.77% |
| 2023-07-18 | 23.08 | 23.44 | 22.91 | 23.34 | 21.26 | qfq | 687,788 | 15,983,046 | 1.39% |