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
劲旅环境001230.SZ
最近收盘价19.132026-07-17
最近交易日2026-07-17
成交量（股）21,374,712
成交额（元）426,697,860
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-11 | 2026-06-17 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-17 | 2025-10-24 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | bonus_share | — | — | 0.2 | — | 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 | 19.91 | 20.87 | 18.89 | 19.13 | 19.13 | qfq | 21,374,712 | 426,697,860 | -1.70% |
| 2026-07-16 | 17.40 | 19.46 | 17.22 | 19.46 | 19.46 | qfq | 9,870,480 | 188,972,284 | 10.01% |
| 2026-07-15 | 16.69 | 18.16 | 16.51 | 17.69 | 17.69 | qfq | 5,820,980 | 103,272,942 | 5.74% |
| 2026-07-14 | 16.80 | 17.21 | 16.33 | 16.73 | 16.73 | qfq | 4,147,624 | 69,179,429 | -0.89% |
| 2026-07-13 | 17.70 | 17.96 | 16.82 | 16.88 | 16.88 | qfq | 5,146,277 | 89,445,123 | -4.09% |
| 2026-07-10 | 17.90 | 18.78 | 17.60 | 17.60 | 17.60 | qfq | 7,938,990 | 143,752,952 | -1.73% |
| 2026-07-09 | 18.25 | 18.26 | 16.57 | 17.91 | 17.91 | qfq | 10,339,409 | 178,944,069 | -0.78% |
| 2026-07-08 | 17.96 | 18.59 | 17.71 | 18.05 | 18.05 | qfq | 13,006,775 | 236,531,609 | 3.62% |
| 2026-07-07 | 15.84 | 17.42 | 15.39 | 17.42 | 17.42 | qfq | 5,854,152 | 97,822,555 | 9.97% |
| 2026-07-06 | 16.75 | 16.82 | 15.79 | 15.84 | 15.84 | qfq | 2,952,760 | 47,801,990 | -4.52% |
| 2026-07-03 | 16.10 | 17.18 | 15.93 | 16.59 | 16.59 | qfq | 4,120,606 | 68,818,184 | 3.69% |
| 2026-07-02 | 15.68 | 16.43 | 15.63 | 16.00 | 16.00 | qfq | 2,900,052 | 46,800,587 | 1.65% |
| 2026-07-01 | 15.36 | 16.02 | 14.94 | 15.74 | 15.74 | qfq | 4,081,181 | 63,069,447 | 2.47% |
| 2026-06-30 | 15.57 | 15.64 | 15.23 | 15.36 | 15.36 | qfq | 2,790,630 | 42,929,149 | -1.79% |
| 2026-06-29 | 16.30 | 16.31 | 15.54 | 15.64 | 15.64 | qfq | 4,117,457 | 65,432,274 | -4.58% |
| 2026-06-26 | 17.45 | 17.64 | 16.38 | 16.39 | 16.39 | qfq | 4,521,512 | 75,996,295 | -7.40% |
| 2026-06-25 | 18.02 | 18.80 | 17.34 | 17.70 | 17.70 | qfq | 3,152,668 | 55,836,055 | -1.78% |
| 2026-06-24 | 17.89 | 18.15 | 16.90 | 18.02 | 18.02 | qfq | 4,193,301 | 73,174,224 | 0.33% |
| 2026-06-23 | 17.83 | 18.13 | 17.68 | 17.96 | 17.96 | qfq | 2,599,360 | 46,560,094 | 0.50% |
| 2026-06-22 | 18.38 | 18.38 | 17.45 | 17.87 | 17.87 | qfq | 3,956,724 | 70,298,176 | -2.67% |
| 2026-06-18 | 18.90 | 18.90 | 18.25 | 18.36 | 18.36 | qfq | 3,790,464 | 69,943,760 | -2.50% |
| 2026-06-17 | 19.01 | 19.49 | 18.66 | 18.83 | 18.83 | qfq | 5,538,264 | 105,384,389 | -30.44% |
| 2026-06-16 | 26.59 | 27.39 | 26.30 | 27.07 | 19.06 | qfq | 5,352,251 | 144,216,934 | 2.93% |
| 2026-06-15 | 25.36 | 26.68 | 25.13 | 26.30 | 18.52 | qfq | 4,400,220 | 114,678,310 | 4.66% |
| 2026-06-12 | 24.70 | 25.72 | 24.41 | 25.13 | 17.70 | qfq | 3,057,961 | 77,036,525 | 1.82% |
| 2026-06-11 | 24.72 | 25.63 | 24.36 | 24.68 | 17.38 | qfq | 2,957,380 | 73,431,565 | -1.56% |
| 2026-06-10 | 25.40 | 25.92 | 24.76 | 25.07 | 17.66 | qfq | 2,855,900 | 72,252,958 | -1.30% |
| 2026-06-09 | 25.00 | 25.79 | 24.54 | 25.40 | 17.89 | qfq | 2,254,881 | 56,717,137 | 1.60% |
| 2026-06-08 | 25.00 | 25.93 | 24.61 | 25.00 | 17.61 | qfq | 2,665,740 | 67,329,823 | -2.65% |
| 2026-06-05 | 25.53 | 26.15 | 25.11 | 25.68 | 18.09 | qfq | 2,403,060 | 61,546,685 | -0.43% |
| 2026-06-04 | 25.59 | 25.87 | 25.19 | 25.79 | 18.16 | qfq | 2,156,178 | 54,907,918 | 0.74% |
| 2026-06-03 | 25.58 | 26.29 | 25.29 | 25.60 | 18.03 | qfq | 2,688,960 | 69,204,363 | 0.04% |
| 2026-06-02 | 25.25 | 25.85 | 24.61 | 25.59 | 18.02 | qfq | 2,865,200 | 72,469,530 | 1.87% |
| 2026-06-01 | 24.52 | 25.68 | 24.49 | 25.12 | 17.69 | qfq | 2,647,397 | 66,659,901 | 2.24% |
| 2026-05-29 | 26.35 | 26.39 | 24.35 | 24.57 | 17.30 | qfq | 3,811,487 | 95,651,301 | -6.44% |
| 2026-05-28 | 25.51 | 26.52 | 25.31 | 26.26 | 18.49 | qfq | 3,620,114 | 94,681,969 | 2.62% |
| 2026-05-27 | 25.36 | 26.81 | 25.13 | 25.59 | 18.02 | qfq | 3,526,640 | 91,093,285 | 0.91% |
| 2026-05-26 | 25.55 | 25.75 | 24.70 | 25.36 | 17.86 | qfq | 2,076,677 | 52,362,406 | -0.82% |
| 2026-05-25 | 25.72 | 26.02 | 25.17 | 25.57 | 18.01 | qfq | 2,563,540 | 65,440,877 | 0.24% |
| 2026-05-22 | 25.58 | 25.76 | 25.00 | 25.51 | 17.97 | qfq | 2,938,550 | 74,782,645 | 0.71% |
| 2026-05-21 | 25.77 | 26.65 | 25.24 | 25.33 | 17.84 | qfq | 4,118,477 | 107,209,074 | -1.67% |
| 2026-05-20 | 25.88 | 25.93 | 25.21 | 25.76 | 18.14 | qfq | 2,672,320 | 68,400,768 | -0.43% |
| 2026-05-19 | 25.89 | 26.56 | 25.30 | 25.87 | 18.22 | qfq | 4,353,637 | 112,910,129 | 0.62% |
| 2026-05-18 | 26.00 | 26.20 | 25.09 | 25.71 | 18.11 | qfq | 4,220,277 | 108,249,923 | -1.19% |
| 2026-05-15 | 26.32 | 27.88 | 25.92 | 26.02 | 18.32 | qfq | 5,396,560 | 143,944,088 | 0.39% |
| 2026-05-14 | 28.47 | 28.47 | 25.89 | 25.92 | 18.25 | qfq | 7,718,221 | 208,903,413 | -8.47% |
| 2026-05-13 | 28.57 | 28.81 | 28.03 | 28.32 | 19.94 | qfq | 4,794,058 | 135,916,787 | -1.32% |
| 2026-05-12 | 28.56 | 29.50 | 28.01 | 28.70 | 20.21 | qfq | 5,102,720 | 146,453,033 | 0.60% |
| 2026-05-11 | 28.24 | 28.66 | 28.02 | 28.53 | 20.09 | qfq | 3,295,227 | 93,556,435 | 1.03% |
| 2026-05-08 | 27.77 | 28.56 | 27.60 | 28.24 | 19.89 | qfq | 2,539,871 | 71,478,262 | 1.40% |
| 2026-05-07 | 27.68 | 28.23 | 27.05 | 27.85 | 19.61 | qfq | 2,806,919 | 78,098,528 | 0.80% |
| 2026-05-06 | 26.90 | 28.45 | 26.89 | 27.63 | 19.46 | qfq | 3,201,519 | 89,075,615 | 2.71% |
| 2026-04-30 | 26.91 | 27.28 | 26.75 | 26.90 | 18.94 | qfq | 1,762,000 | 47,506,952 | -0.30% |
| 2026-04-29 | 26.82 | 27.27 | 26.63 | 26.98 | 19.00 | qfq | 2,281,460 | 61,662,677 | 0.30% |
| 2026-04-28 | 27.74 | 27.74 | 26.80 | 26.90 | 18.94 | qfq | 2,430,537 | 66,159,747 | -3.03% |
| 2026-04-27 | 27.60 | 28.50 | 27.37 | 27.74 | 19.54 | qfq | 2,799,693 | 77,808,609 | 1.09% |
| 2026-04-24 | 28.30 | 28.38 | 27.18 | 27.44 | 19.32 | qfq | 3,379,360 | 93,252,297 | -1.72% |
| 2026-04-23 | 28.03 | 28.60 | 27.75 | 27.92 | 19.66 | qfq | 2,486,957 | 69,616,893 | -0.39% |
| 2026-04-22 | 27.49 | 28.29 | 27.49 | 28.03 | 19.74 | qfq | 3,340,130 | 93,350,547 | 1.08% |
| 2026-04-21 | 28.68 | 28.68 | 27.41 | 27.73 | 19.53 | qfq | 4,331,037 | 120,301,457 | -2.39% |
| 2026-04-20 | 28.26 | 28.76 | 27.88 | 28.41 | 20.01 | qfq | 5,496,900 | 155,155,997 | 1.50% |
| 2026-04-17 | 28.02 | 28.33 | 27.41 | 27.99 | 19.71 | qfq | 7,341,930 | 203,869,708 | 0.97% |
| 2026-04-16 | 25.19 | 27.72 | 25.02 | 27.72 | 19.52 | qfq | 5,251,977 | 141,368,619 | 10.00% |
| 2026-04-15 | 25.40 | 25.90 | 25.16 | 25.20 | 17.75 | qfq | 1,597,400 | 40,591,692 | -0.59% |
| 2026-04-14 | 24.99 | 25.44 | 24.85 | 25.35 | 17.85 | qfq | 2,335,720 | 58,727,369 | 2.09% |
| 2026-04-13 | 25.12 | 25.19 | 24.65 | 24.83 | 17.49 | qfq | 1,711,180 | 42,556,531 | -1.70% |
| 2026-04-10 | 25.11 | 25.77 | 25.10 | 25.26 | 17.79 | qfq | 2,516,820 | 64,005,541 | 0.64% |
| 2026-04-09 | 25.51 | 25.84 | 25.00 | 25.10 | 17.68 | qfq | 2,087,440 | 52,972,066 | -2.26% |
| 2026-04-08 | 25.29 | 25.93 | 25.29 | 25.68 | 18.09 | qfq | 2,515,497 | 64,514,886 | 2.03% |
| 2026-04-07 | 24.90 | 25.84 | 24.75 | 25.17 | 17.73 | qfq | 3,394,924 | 85,395,815 | 1.17% |
| 2026-04-03 | 26.08 | 26.08 | 24.65 | 24.88 | 17.52 | qfq | 2,123,800 | 53,137,420 | -1.97% |
| 2026-04-02 | 25.60 | 26.15 | 25.18 | 25.38 | 17.87 | qfq | 3,244,250 | 83,403,957 | -0.94% |
| 2026-04-01 | 25.43 | 25.67 | 25.18 | 25.62 | 18.04 | qfq | 2,938,381 | 74,696,187 | 1.79% |
| 2026-03-31 | 25.02 | 25.43 | 24.87 | 25.17 | 17.73 | qfq | 4,158,661 | 104,757,232 | 0.36% |
| 2026-03-30 | 24.08 | 25.10 | 23.24 | 25.08 | 17.66 | qfq | 4,071,741 | 99,346,453 | 6.50% |
| 2026-03-27 | 22.87 | 23.69 | 22.87 | 23.55 | 16.59 | qfq | 1,780,720 | 41,721,213 | 1.51% |
| 2026-03-26 | 23.55 | 23.75 | 23.00 | 23.20 | 16.34 | qfq | 2,265,418 | 52,829,265 | -1.32% |
| 2026-03-25 | 23.26 | 23.71 | 23.20 | 23.51 | 16.56 | qfq | 1,970,500 | 46,309,328 | 1.38% |
| 2026-03-24 | 22.24 | 23.25 | 22.24 | 23.19 | 16.33 | qfq | 3,495,860 | 79,705,176 | 6.38% |
| 2026-03-23 | 23.12 | 23.29 | 21.70 | 21.80 | 15.35 | qfq | 3,709,000 | 83,446,498 | -7.43% |
| 2026-03-20 | 23.97 | 24.44 | 23.51 | 23.55 | 16.59 | qfq | 2,139,169 | 51,125,531 | -1.75% |
| 2026-03-19 | 24.21 | 24.45 | 23.89 | 23.97 | 16.88 | qfq | 2,032,500 | 49,052,804 | -1.40% |
| 2026-03-18 | 24.14 | 24.37 | 23.94 | 24.31 | 17.12 | qfq | 2,441,300 | 58,954,023 | 0.75% |
| 2026-03-17 | 24.87 | 24.97 | 24.10 | 24.13 | 16.99 | qfq | 2,517,220 | 61,674,386 | -2.94% |
| 2026-03-16 | 24.76 | 24.96 | 24.38 | 24.86 | 17.51 | qfq | 2,638,480 | 65,152,656 | 0.00% |
| 2026-03-13 | 25.61 | 25.69 | 24.78 | 24.86 | 17.51 | qfq | 2,776,940 | 69,851,203 | -1.70% |
| 2026-03-12 | 25.92 | 25.97 | 25.20 | 25.29 | 17.81 | qfq | 3,400,420 | 86,544,617 | -2.24% |
| 2026-03-11 | 26.89 | 26.93 | 25.78 | 25.87 | 18.22 | qfq | 3,305,239 | 86,703,013 | -3.58% |
| 2026-03-10 | 27.05 | 27.22 | 26.67 | 26.83 | 18.90 | qfq | 2,284,967 | 61,555,734 | -0.37% |
| 2026-03-09 | 27.46 | 27.81 | 26.65 | 26.93 | 18.97 | qfq | 3,669,627 | 99,455,071 | -3.27% |
| 2026-03-06 | 26.53 | 28.20 | 26.37 | 27.84 | 19.61 | qfq | 5,436,087 | 149,549,034 | 5.45% |
| 2026-03-05 | 26.97 | 27.06 | 26.27 | 26.40 | 18.59 | qfq | 1,799,063 | 47,774,459 | -0.53% |
| 2026-03-04 | 26.89 | 26.89 | 26.26 | 26.54 | 18.69 | qfq | 2,442,473 | 64,870,490 | -0.38% |
| 2026-03-03 | 26.80 | 27.24 | 26.22 | 26.64 | 18.76 | qfq | 4,710,175 | 125,951,681 | 0.53% |
| 2026-03-02 | 26.80 | 27.69 | 26.21 | 26.50 | 18.66 | qfq | 3,520,620 | 94,026,314 | -2.50% |
| 2026-02-27 | 27.30 | 27.38 | 26.95 | 27.18 | 19.14 | qfq | 2,197,980 | 59,566,419 | -0.59% |
| 2026-02-26 | 27.27 | 27.55 | 27.03 | 27.34 | 19.25 | qfq | 2,302,620 | 62,795,642 | 0.77% |
| 2026-02-25 | 27.28 | 27.44 | 26.80 | 27.13 | 19.11 | qfq | 3,068,671 | 83,168,372 | -0.59% |
| 2026-02-24 | 26.96 | 27.45 | 26.60 | 27.29 | 19.22 | qfq | 3,560,317 | 96,713,412 | 2.13% |
| 2026-02-13 | 26.17 | 26.99 | 26.17 | 26.72 | 18.82 | qfq | 3,652,500 | 97,582,090 | 2.22% |
| 2026-02-12 | 26.03 | 26.68 | 25.95 | 26.14 | 18.41 | qfq | 2,992,085 | 78,755,176 | 0.00% |
| 2026-02-11 | 26.12 | 26.23 | 25.78 | 26.14 | 18.41 | qfq | 3,237,160 | 84,236,992 | 0.00% |
| 2026-02-10 | 26.78 | 26.78 | 25.84 | 26.14 | 18.41 | qfq | 5,196,332 | 136,129,705 | -1.77% |
| 2026-02-09 | 25.16 | 26.74 | 25.01 | 26.61 | 18.74 | qfq | 10,857,254 | 285,602,974 | 7.73% |
| 2026-02-06 | 23.58 | 24.90 | 23.29 | 24.70 | 17.40 | qfq | 5,934,245 | 145,311,340 | 4.84% |
| 2026-02-05 | 23.53 | 23.85 | 23.15 | 23.56 | 16.59 | qfq | 2,681,100 | 63,178,705 | 0.64% |
| 2026-02-04 | 23.44 | 23.68 | 23.24 | 23.41 | 16.49 | qfq | 1,829,140 | 42,899,247 | -0.13% |
| 2026-02-03 | 23.40 | 23.52 | 23.07 | 23.44 | 16.51 | qfq | 1,615,980 | 37,654,510 | 1.21% |
| 2026-02-02 | 23.27 | 23.65 | 23.13 | 23.16 | 16.31 | qfq | 2,119,660 | 49,640,971 | -1.15% |
| 2026-01-30 | 22.95 | 23.54 | 22.82 | 23.43 | 16.50 | qfq | 2,644,900 | 61,254,234 | 1.56% |
| 2026-01-29 | 23.20 | 23.38 | 22.82 | 23.07 | 16.25 | qfq | 2,016,700 | 46,595,486 | -0.56% |
| 2026-01-28 | 23.68 | 23.85 | 23.18 | 23.20 | 16.34 | qfq | 2,042,160 | 47,734,458 | -2.27% |
| 2026-01-27 | 23.57 | 23.79 | 23.15 | 23.74 | 16.72 | qfq | 1,812,220 | 42,606,540 | 0.25% |
| 2026-01-26 | 23.96 | 23.99 | 23.44 | 23.68 | 16.68 | qfq | 2,861,579 | 67,789,638 | -0.75% |
| 2026-01-23 | 24.16 | 24.24 | 23.81 | 23.86 | 16.80 | qfq | 2,440,920 | 58,532,006 | -1.04% |
| 2026-01-22 | 24.29 | 24.39 | 24.01 | 24.11 | 16.98 | qfq | 1,967,940 | 47,530,332 | -0.41% |
| 2026-01-21 | 24.01 | 24.49 | 23.85 | 24.21 | 17.05 | qfq | 2,603,266 | 63,220,505 | 0.29% |
| 2026-01-20 | 23.89 | 24.14 | 23.69 | 24.14 | 17.00 | qfq | 2,493,605 | 59,585,370 | 1.05% |
| 2026-01-19 | 23.71 | 24.15 | 23.45 | 23.89 | 16.82 | qfq | 2,898,220 | 69,224,275 | 0.89% |
| 2026-01-16 | 23.55 | 23.98 | 23.37 | 23.68 | 16.68 | qfq | 3,704,245 | 87,966,341 | 0.98% |
| 2026-01-15 | 23.05 | 23.56 | 23.00 | 23.45 | 16.51 | qfq | 2,833,100 | 66,199,751 | 2.18% |
| 2026-01-14 | 23.02 | 23.67 | 22.73 | 22.95 | 16.16 | qfq | 5,621,760 | 129,963,028 | 0.26% |
| 2026-01-13 | 23.19 | 23.30 | 22.88 | 22.89 | 16.12 | qfq | 2,379,951 | 54,898,570 | -1.29% |
| 2026-01-12 | 23.25 | 23.86 | 22.67 | 23.19 | 16.33 | qfq | 5,001,562 | 115,967,275 | 0.09% |
| 2026-01-09 | 23.17 | 23.35 | 23.06 | 23.17 | 16.32 | qfq | 2,176,188 | 50,467,757 | 0.00% |
| 2026-01-08 | 23.59 | 23.59 | 23.14 | 23.17 | 16.32 | qfq | 3,791,700 | 88,383,244 | -2.40% |
| 2026-01-07 | 22.35 | 24.01 | 22.35 | 23.74 | 16.72 | qfq | 6,012,881 | 141,109,158 | 7.18% |
| 2026-01-06 | 22.17 | 22.36 | 22.00 | 22.15 | 15.60 | qfq | 1,543,707 | 34,190,384 | 0.05% |
| 2026-01-05 | 21.82 | 22.35 | 21.82 | 22.14 | 15.59 | qfq | 1,783,340 | 39,565,771 | 1.61% |
| 2025-12-31 | 21.93 | 21.96 | 21.71 | 21.79 | 15.35 | qfq | 1,348,980 | 29,477,946 | 0.00% |
| 2025-12-30 | 21.87 | 21.96 | 21.66 | 21.79 | 15.35 | qfq | 1,168,480 | 25,495,810 | -0.46% |
| 2025-12-29 | 21.91 | 22.05 | 21.75 | 21.89 | 15.42 | qfq | 1,040,580 | 22,784,539 | -0.09% |
| 2025-12-26 | 22.28 | 22.41 | 21.91 | 21.91 | 15.43 | qfq | 977,700 | 21,619,261 | -1.79% |
| 2025-12-25 | 22.08 | 22.44 | 21.82 | 22.31 | 15.71 | qfq | 1,478,697 | 32,817,080 | 1.50% |
| 2025-12-24 | 21.67 | 22.07 | 21.65 | 21.98 | 15.48 | qfq | 729,140 | 16,004,773 | 0.92% |
| 2025-12-23 | 21.82 | 21.91 | 21.67 | 21.78 | 15.34 | qfq | 1,081,740 | 23,569,798 | -0.73% |
| 2025-12-22 | 21.80 | 22.06 | 21.75 | 21.94 | 15.45 | qfq | 1,347,260 | 29,514,807 | 0.64% |
| 2025-12-19 | 21.57 | 21.96 | 21.51 | 21.80 | 15.35 | qfq | 1,190,937 | 25,969,861 | 0.46% |
| 2025-12-18 | 21.00 | 21.80 | 21.00 | 21.70 | 15.28 | qfq | 1,791,558 | 38,498,996 | 2.99% |
| 2025-12-17 | 20.95 | 21.14 | 20.57 | 21.07 | 14.84 | qfq | 1,297,240 | 27,042,831 | 0.57% |
| 2025-12-16 | 21.06 | 21.37 | 20.91 | 20.95 | 14.75 | qfq | 1,351,900 | 28,486,721 | -0.95% |
| 2025-12-15 | 21.15 | 21.32 | 20.85 | 21.15 | 14.90 | qfq | 1,372,420 | 28,990,971 | -0.28% |
| 2025-12-12 | 21.57 | 21.68 | 21.21 | 21.21 | 14.94 | qfq | 1,266,500 | 27,178,370 | -1.62% |
| 2025-12-11 | 21.92 | 21.98 | 21.55 | 21.56 | 15.18 | qfq | 894,000 | 19,457,929 | -1.55% |
| 2025-12-10 | 22.28 | 22.30 | 21.83 | 21.90 | 15.42 | qfq | 831,180 | 18,289,849 | -1.31% |
| 2025-12-09 | 22.42 | 22.53 | 22.17 | 22.19 | 15.63 | qfq | 765,320 | 17,097,919 | -0.94% |
| 2025-12-08 | 22.11 | 22.66 | 22.10 | 22.40 | 15.78 | qfq | 1,027,020 | 23,008,219 | 1.40% |
| 2025-12-05 | 21.76 | 22.12 | 21.60 | 22.09 | 15.56 | qfq | 806,560 | 17,684,155 | 1.66% |
| 2025-12-04 | 22.00 | 22.14 | 21.68 | 21.73 | 15.30 | qfq | 840,677 | 18,372,825 | -1.41% |
| 2025-12-03 | 22.25 | 22.34 | 21.88 | 22.04 | 15.52 | qfq | 1,168,016 | 25,711,640 | -1.52% |
| 2025-12-02 | 22.46 | 22.56 | 22.22 | 22.38 | 15.76 | qfq | 903,580 | 20,166,154 | -0.36% |
| 2025-12-01 | 22.45 | 22.72 | 22.38 | 22.46 | 15.82 | qfq | 873,300 | 19,675,444 | 0.00% |
| 2025-11-28 | 22.17 | 22.48 | 22.04 | 22.46 | 15.82 | qfq | 693,140 | 15,465,485 | 0.90% |
| 2025-11-27 | 22.07 | 22.35 | 21.88 | 22.26 | 15.68 | qfq | 1,122,160 | 24,909,012 | 1.74% |
| 2025-11-26 | 22.14 | 22.57 | 21.86 | 21.88 | 15.41 | qfq | 1,106,340 | 24,574,952 | -1.31% |
| 2025-11-25 | 22.36 | 22.41 | 22.01 | 22.17 | 15.61 | qfq | 954,116 | 21,241,455 | 0.91% |
| 2025-11-24 | 21.69 | 22.13 | 21.61 | 21.97 | 15.47 | qfq | 1,084,636 | 23,735,985 | 1.62% |
| 2025-11-21 | 22.58 | 22.63 | 21.51 | 21.62 | 15.23 | qfq | 1,483,490 | 32,548,147 | -4.29% |
| 2025-11-20 | 22.65 | 22.80 | 22.45 | 22.59 | 15.91 | qfq | 895,417 | 20,245,839 | 0.00% |
| 2025-11-19 | 23.23 | 23.36 | 22.57 | 22.59 | 15.91 | qfq | 1,259,140 | 28,728,881 | -2.71% |
| 2025-11-18 | 23.44 | 23.47 | 23.15 | 23.22 | 16.35 | qfq | 1,144,990 | 26,642,497 | -0.98% |
| 2025-11-17 | 23.70 | 23.92 | 23.38 | 23.45 | 16.51 | qfq | 1,707,160 | 40,315,547 | -0.72% |
| 2025-11-14 | 23.45 | 23.88 | 23.37 | 23.62 | 16.63 | qfq | 1,299,340 | 30,813,398 | 0.51% |
| 2025-11-13 | 23.58 | 23.61 | 23.35 | 23.50 | 16.55 | qfq | 1,049,987 | 24,668,137 | 0.09% |
| 2025-11-12 | 23.64 | 23.75 | 23.41 | 23.48 | 16.54 | qfq | 892,300 | 21,040,475 | -0.59% |
| 2025-11-11 | 23.60 | 23.79 | 23.54 | 23.62 | 16.63 | qfq | 914,560 | 21,608,260 | 0.00% |
| 2025-11-10 | 23.93 | 23.93 | 23.50 | 23.62 | 16.63 | qfq | 1,654,000 | 39,107,660 | -0.42% |
| 2025-11-07 | 23.62 | 23.93 | 23.53 | 23.72 | 16.71 | qfq | 1,065,465 | 25,318,829 | -0.21% |
| 2025-11-06 | 23.84 | 23.88 | 23.63 | 23.77 | 16.74 | qfq | 1,240,497 | 29,451,447 | -0.13% |
| 2025-11-05 | 23.37 | 23.88 | 23.25 | 23.80 | 16.76 | qfq | 1,548,880 | 36,809,469 | 0.93% |
| 2025-11-04 | 23.51 | 23.70 | 23.39 | 23.58 | 16.61 | qfq | 1,324,040 | 31,182,057 | 0.30% |
| 2025-11-03 | 23.23 | 23.73 | 23.22 | 23.51 | 16.56 | qfq | 1,750,960 | 41,211,428 | 0.94% |
| 2025-10-31 | 22.81 | 23.52 | 22.81 | 23.29 | 16.40 | qfq | 1,985,360 | 46,302,088 | 2.24% |
| 2025-10-30 | 23.09 | 23.28 | 22.71 | 22.78 | 16.04 | qfq | 1,173,220 | 26,860,975 | -1.85% |
| 2025-10-29 | 23.51 | 23.60 | 23.12 | 23.21 | 16.35 | qfq | 1,523,420 | 35,567,754 | -1.28% |
| 2025-10-28 | 23.45 | 23.55 | 23.20 | 23.51 | 16.56 | qfq | 1,368,677 | 32,084,403 | 0.60% |
| 2025-10-27 | 23.12 | 23.51 | 22.92 | 23.37 | 16.46 | qfq | 2,035,737 | 47,322,276 | 2.01% |
| 2025-10-24 | 22.72 | 22.97 | 22.43 | 22.91 | 16.13 | qfq | 1,601,300 | 36,470,737 | 0.44% |
| 2025-10-23 | 22.62 | 22.81 | 22.35 | 22.81 | 15.99 | qfq | 1,115,920 | 25,163,595 | 0.62% |
| 2025-10-22 | 22.86 | 22.90 | 22.56 | 22.67 | 15.89 | qfq | 1,161,600 | 26,399,485 | -0.70% |
| 2025-10-21 | 22.27 | 22.85 | 22.27 | 22.83 | 16.00 | qfq | 1,589,700 | 35,991,279 | 2.06% |
| 2025-10-20 | 22.03 | 22.62 | 22.03 | 22.37 | 15.68 | qfq | 2,061,180 | 46,198,020 | 2.05% |
| 2025-10-17 | 22.24 | 22.50 | 21.88 | 21.92 | 15.36 | qfq | 1,370,032 | 30,339,487 | -1.44% |
| 2025-10-16 | 22.55 | 22.65 | 22.18 | 22.24 | 15.59 | qfq | 1,235,160 | 27,638,011 | -1.64% |
| 2025-10-15 | 22.48 | 22.69 | 22.26 | 22.61 | 15.85 | qfq | 1,175,620 | 26,498,935 | 0.62% |
| 2025-10-14 | 22.67 | 22.99 | 22.36 | 22.47 | 15.75 | qfq | 1,510,697 | 34,163,157 | -0.79% |
| 2025-10-13 | 22.30 | 22.71 | 21.69 | 22.65 | 15.87 | qfq | 1,851,880 | 41,462,834 | -1.31% |
| 2025-10-10 | 22.81 | 23.26 | 22.78 | 22.95 | 16.08 | qfq | 1,736,384 | 40,000,808 | 0.35% |
| 2025-10-09 | 23.22 | 23.27 | 22.82 | 22.87 | 16.03 | qfq | 2,198,560 | 50,473,007 | -1.21% |
| 2025-09-30 | 23.70 | 23.83 | 23.09 | 23.15 | 16.22 | qfq | 2,505,680 | 58,400,008 | -2.32% |
| 2025-09-29 | 23.60 | 23.98 | 23.36 | 23.70 | 16.61 | qfq | 1,986,380 | 47,088,927 | 0.30% |
| 2025-09-26 | 23.65 | 24.35 | 23.40 | 23.63 | 16.56 | qfq | 2,578,439 | 61,652,189 | -0.38% |
| 2025-09-25 | 25.30 | 25.40 | 23.65 | 23.72 | 16.62 | qfq | 5,674,174 | 137,441,932 | -6.13% |
| 2025-09-24 | 25.41 | 26.48 | 25.14 | 25.27 | 17.71 | qfq | 5,270,880 | 135,319,031 | 1.32% |
| 2025-09-23 | 24.12 | 25.09 | 23.50 | 24.94 | 17.48 | qfq | 3,946,240 | 95,393,651 | 2.51% |
| 2025-09-22 | 24.65 | 24.85 | 24.00 | 24.33 | 17.05 | qfq | 2,101,060 | 51,305,269 | -1.30% |
| 2025-09-19 | 24.26 | 24.95 | 24.14 | 24.65 | 17.28 | qfq | 2,600,790 | 63,818,138 | 0.98% |
| 2025-09-18 | 24.43 | 25.49 | 24.05 | 24.41 | 17.11 | qfq | 5,714,957 | 142,603,335 | -0.08% |
| 2025-09-17 | 24.66 | 25.00 | 24.40 | 24.43 | 17.12 | qfq | 3,408,524 | 83,894,327 | -1.89% |
| 2025-09-16 | 24.39 | 25.20 | 24.29 | 24.90 | 17.45 | qfq | 5,139,610 | 127,031,139 | 4.75% |
| 2025-09-15 | 23.94 | 24.10 | 23.59 | 23.77 | 16.66 | qfq | 1,386,667 | 33,092,715 | -0.17% |
| 2025-09-12 | 24.26 | 24.26 | 23.71 | 23.81 | 16.69 | qfq | 1,581,577 | 37,860,069 | -1.85% |
| 2025-09-11 | 23.93 | 24.27 | 23.38 | 24.26 | 17.00 | qfq | 1,888,538 | 45,235,788 | 1.63% |
| 2025-09-10 | 23.87 | 24.02 | 23.64 | 23.87 | 16.73 | qfq | 1,253,438 | 29,916,341 | 0.08% |
| 2025-09-09 | 24.19 | 24.42 | 23.80 | 23.85 | 16.72 | qfq | 1,930,077 | 46,512,287 | -1.61% |
| 2025-09-08 | 23.75 | 24.28 | 23.60 | 24.24 | 16.99 | qfq | 2,571,420 | 61,834,620 | 2.62% |
| 2025-09-05 | 23.27 | 23.64 | 22.90 | 23.62 | 16.55 | qfq | 1,897,017 | 44,357,064 | 1.50% |
| 2025-09-04 | 23.26 | 23.79 | 22.89 | 23.27 | 16.31 | qfq | 2,478,040 | 58,128,931 | 0.56% |
| 2025-09-03 | 23.60 | 23.87 | 23.14 | 23.14 | 16.22 | qfq | 1,840,100 | 43,047,280 | -2.24% |
| 2025-09-02 | 24.03 | 24.16 | 22.94 | 23.67 | 16.59 | qfq | 3,626,940 | 84,982,510 | -1.74% |
| 2025-09-01 | 24.67 | 24.73 | 23.90 | 24.09 | 16.88 | qfq | 2,893,280 | 70,363,653 | -2.35% |
| 2025-08-29 | 24.60 | 25.00 | 24.38 | 24.67 | 17.29 | qfq | 3,038,670 | 74,955,235 | 0.00% |
| 2025-08-28 | 25.14 | 25.38 | 24.08 | 24.67 | 17.29 | qfq | 4,039,218 | 99,531,313 | -1.87% |
| 2025-08-27 | 25.87 | 26.44 | 25.09 | 25.14 | 17.62 | qfq | 4,670,281 | 119,860,886 | -4.05% |
| 2025-08-26 | 25.44 | 26.75 | 24.92 | 26.20 | 18.36 | qfq | 6,627,120 | 172,233,535 | 4.80% |
| 2025-08-25 | 25.01 | 25.47 | 24.86 | 25.00 | 17.52 | qfq | 3,840,902 | 96,376,627 | 0.28% |
| 2025-08-22 | 25.58 | 25.70 | 24.89 | 24.93 | 17.47 | qfq | 5,028,514 | 126,055,106 | -2.62% |
| 2025-08-21 | 26.35 | 26.41 | 25.56 | 25.60 | 17.94 | qfq | 3,633,517 | 94,040,709 | -2.44% |
| 2025-08-20 | 27.15 | 27.15 | 26.08 | 26.24 | 18.39 | qfq | 3,902,343 | 103,296,816 | -3.88% |
| 2025-08-19 | 26.81 | 27.77 | 26.32 | 27.30 | 19.13 | qfq | 4,954,117 | 134,984,762 | 1.83% |
| 2025-08-18 | 26.62 | 28.55 | 26.62 | 26.81 | 18.79 | qfq | 6,907,990 | 187,676,096 | 0.71% |
| 2025-08-15 | 25.70 | 27.54 | 25.53 | 26.62 | 18.66 | qfq | 7,804,924 | 206,605,952 | 3.58% |
| 2025-08-14 | 25.27 | 26.70 | 25.00 | 25.70 | 18.01 | qfq | 6,476,177 | 167,205,453 | 1.74% |
| 2025-08-13 | 25.99 | 26.10 | 25.08 | 25.26 | 17.70 | qfq | 5,999,277 | 153,170,976 | -2.28% |
| 2025-08-12 | 25.60 | 27.00 | 25.37 | 25.85 | 18.12 | qfq | 9,171,207 | 240,513,602 | 0.51% |
| 2025-08-11 | 24.06 | 26.18 | 23.91 | 25.72 | 18.03 | qfq | 7,654,072 | 193,061,514 | 5.84% |
| 2025-08-08 | 22.94 | 24.44 | 22.94 | 24.30 | 17.03 | qfq | 6,849,420 | 163,052,789 | 5.42% |
| 2025-08-07 | 23.35 | 23.49 | 23.00 | 23.05 | 16.15 | qfq | 2,868,620 | 66,356,375 | -1.28% |
| 2025-08-06 | 23.30 | 23.46 | 22.89 | 23.35 | 16.37 | qfq | 3,579,640 | 82,966,610 | 0.43% |
| 2025-08-05 | 23.43 | 23.92 | 23.19 | 23.25 | 16.30 | qfq | 3,758,697 | 87,951,733 | -0.77% |
| 2025-08-04 | 22.29 | 23.46 | 22.03 | 23.43 | 16.42 | qfq | 6,305,435 | 145,296,029 | 4.46% |
| 2025-08-01 | 21.83 | 22.73 | 21.83 | 22.43 | 15.72 | qfq | 5,046,000 | 113,234,352 | 2.70% |
| 2025-07-31 | 21.78 | 22.10 | 21.78 | 21.84 | 15.31 | qfq | 2,247,926 | 49,303,658 | -1.36% |
| 2025-07-30 | 21.80 | 22.25 | 21.71 | 22.14 | 15.52 | qfq | 3,432,164 | 75,427,800 | 1.10% |
| 2025-07-29 | 22.46 | 22.53 | 21.68 | 21.90 | 15.35 | qfq | 4,956,640 | 108,816,005 | -2.88% |
| 2025-07-28 | 22.39 | 23.33 | 22.02 | 22.55 | 15.80 | qfq | 6,087,197 | 137,175,442 | 2.50% |
| 2025-07-25 | 22.44 | 22.47 | 21.79 | 22.00 | 15.42 | qfq | 3,397,247 | 74,670,571 | -0.45% |
| 2025-07-24 | 21.58 | 22.37 | 21.58 | 22.10 | 15.49 | qfq | 4,836,493 | 106,636,949 | 2.74% |
| 2025-07-23 | 21.54 | 21.62 | 21.32 | 21.51 | 15.08 | qfq | 2,342,507 | 50,368,424 | 0.00% |
| 2025-07-22 | 21.95 | 21.95 | 21.40 | 21.51 | 15.08 | qfq | 4,095,490 | 88,437,196 | -1.74% |
| 2025-07-21 | 21.93 | 22.03 | 21.74 | 21.89 | 15.34 | qfq | 2,826,880 | 61,917,727 | 0.05% |
| 2025-07-18 | 21.89 | 22.15 | 21.82 | 21.88 | 15.33 | qfq | 3,607,980 | 79,230,335 | 0.05% |
| 2025-07-17 | 22.40 | 22.40 | 21.43 | 21.87 | 15.33 | qfq | 3,937,420 | 86,630,059 | -0.86% |
| 2025-07-16 | 22.05 | 22.28 | 21.82 | 22.06 | 15.46 | qfq | 3,763,140 | 82,862,211 | 0.05% |
| 2025-07-15 | 22.46 | 23.68 | 21.53 | 22.05 | 15.45 | qfq | 7,009,677 | 155,518,255 | -1.65% |
| 2025-07-14 | 23.19 | 23.19 | 21.68 | 22.42 | 15.71 | qfq | 5,540,800 | 123,828,764 | 0.31% |
| 2025-07-11 | 21.85 | 22.46 | 21.64 | 22.35 | 15.66 | qfq | 6,736,301 | 148,588,047 | 2.48% |
| 2025-07-10 | 21.26 | 21.94 | 21.00 | 21.81 | 15.29 | qfq | 4,606,840 | 98,815,865 | 2.30% |
| 2025-07-09 | 21.53 | 21.60 | 21.20 | 21.32 | 14.94 | qfq | 3,113,264 | 66,506,181 | -1.07% |
| 2025-07-08 | 21.65 | 21.69 | 21.36 | 21.55 | 15.10 | qfq | 3,531,691 | 75,857,539 | -0.97% |
| 2025-07-07 | 21.15 | 22.21 | 20.98 | 21.76 | 15.25 | qfq | 6,824,540 | 148,250,411 | 2.45% |
| 2025-07-04 | 21.15 | 21.57 | 21.02 | 21.24 | 14.89 | qfq | 4,708,863 | 100,377,252 | 0.24% |
| 2025-07-03 | 20.92 | 21.25 | 20.90 | 21.19 | 14.85 | qfq | 3,306,537 | 69,845,858 | 1.48% |
| 2025-07-02 | 20.80 | 20.99 | 20.60 | 20.88 | 14.63 | qfq | 2,496,107 | 51,827,453 | 0.58% |
| 2025-07-01 | 20.41 | 20.96 | 20.39 | 20.76 | 14.55 | qfq | 2,917,805 | 60,241,208 | 1.42% |
| 2025-06-30 | 20.34 | 20.51 | 20.28 | 20.47 | 14.35 | qfq | 2,221,274 | 45,347,244 | 0.69% |
| 2025-06-27 | 20.30 | 20.47 | 20.18 | 20.33 | 14.25 | qfq | 2,952,500 | 60,001,338 | 0.15% |
| 2025-06-26 | 20.70 | 20.85 | 20.25 | 20.30 | 14.23 | qfq | 3,370,620 | 69,053,440 | -1.12% |
| 2025-06-25 | 20.50 | 20.85 | 20.31 | 20.53 | 14.39 | qfq | 3,105,688 | 63,804,063 | -0.05% |
| 2025-06-24 | 20.50 | 20.64 | 20.05 | 20.54 | 14.40 | qfq | 4,565,000 | 93,203,307 | 3.58% |
| 2025-06-23 | 19.52 | 20.04 | 19.50 | 19.83 | 13.90 | qfq | 1,918,500 | 37,916,645 | 1.02% |
| 2025-06-20 | 19.84 | 20.03 | 19.58 | 19.63 | 13.76 | qfq | 2,808,088 | 55,390,853 | -1.51% |
| 2025-06-19 | 20.68 | 20.79 | 19.85 | 19.93 | 13.97 | qfq | 3,352,780 | 67,622,671 | -2.06% |
| 2025-06-18 | 20.68 | 20.79 | 20.28 | 20.35 | 14.26 | qfq | 3,171,861 | 64,758,269 | -2.40% |
| 2025-06-17 | 21.38 | 21.53 | 20.78 | 20.85 | 14.61 | qfq | 3,777,840 | 79,424,888 | -1.23% |
| 2025-06-16 | 20.53 | 21.54 | 20.52 | 21.11 | 14.80 | qfq | 6,807,684 | 143,795,489 | 2.93% |
| 2025-06-13 | 21.21 | 21.22 | 20.42 | 20.51 | 14.37 | qfq | 4,408,401 | 91,291,057 | -4.56% |
| 2025-06-12 | 21.48 | 21.63 | 21.11 | 21.49 | 14.84 | qfq | 5,430,834 | 116,178,992 | 0.51% |
| 2025-06-11 | 20.96 | 21.55 | 20.81 | 21.38 | 14.76 | qfq | 5,804,415 | 123,399,353 | 2.05% |
| 2025-06-10 | 21.60 | 21.65 | 20.78 | 20.95 | 14.47 | qfq | 6,098,867 | 129,024,139 | -1.78% |
| 2025-06-09 | 20.94 | 21.38 | 20.80 | 21.33 | 14.73 | qfq | 7,924,634 | 167,030,052 | 2.94% |
| 2025-06-06 | 21.25 | 21.30 | 20.62 | 20.72 | 14.31 | qfq | 7,645,850 | 159,494,872 | -2.03% |
| 2025-06-05 | 22.88 | 22.96 | 20.91 | 21.15 | 14.60 | qfq | 13,030,074 | 278,537,971 | -4.26% |
| 2025-06-04 | 22.54 | 22.89 | 21.56 | 22.09 | 15.25 | qfq | 13,214,628 | 291,854,758 | -1.95% |
| 2025-06-03 | 23.20 | 24.45 | 22.46 | 22.53 | 15.56 | qfq | 20,489,578 | 473,534,576 | -9.70% |
| 2025-05-30 | 27.67 | 28.11 | 24.67 | 24.95 | 17.23 | qfq | 30,667,466 | 837,608,841 | -2.35% |
| 2025-05-29 | 25.55 | 25.55 | 25.55 | 25.55 | 17.64 | qfq | 4,382,685 | 111,977,602 | 9.99% |
| 2025-05-28 | 23.23 | 23.23 | 23.23 | 23.23 | 16.04 | qfq | 1,635,715 | 37,997,659 | 9.99% |
| 2025-05-27 | 19.76 | 21.12 | 19.76 | 21.12 | 14.58 | qfq | 4,397,822 | 92,262,643 | 10.00% |
| 2025-05-26 | 18.50 | 19.44 | 18.40 | 19.20 | 13.26 | qfq | 3,223,960 | 61,139,340 | 3.78% |
| 2025-05-23 | 18.69 | 18.83 | 18.49 | 18.50 | 12.77 | qfq | 1,183,440 | 22,087,007 | -1.07% |
| 2025-05-22 | 19.16 | 19.16 | 18.60 | 18.70 | 12.91 | qfq | 1,180,520 | 22,169,438 | -1.53% |
| 2025-05-21 | 18.91 | 19.45 | 18.72 | 18.99 | 13.11 | qfq | 2,171,300 | 41,162,594 | 0.58% |
| 2025-05-20 | 18.70 | 18.88 | 18.60 | 18.88 | 13.04 | qfq | 1,171,680 | 21,982,238 | 0.69% |
| 2025-05-19 | 18.93 | 18.93 | 18.62 | 18.75 | 12.95 | qfq | 1,811,960 | 34,048,850 | 0.75% |
| 2025-05-16 | 18.43 | 18.71 | 18.40 | 18.61 | 12.85 | qfq | 1,400,860 | 26,055,540 | 0.98% |
| 2025-05-15 | 18.63 | 18.63 | 18.33 | 18.43 | 12.73 | qfq | 1,073,077 | 19,813,919 | -0.75% |
| 2025-05-14 | 18.68 | 18.78 | 18.50 | 18.57 | 12.82 | qfq | 1,177,740 | 21,905,278 | -0.59% |
| 2025-05-13 | 18.76 | 18.99 | 18.57 | 18.68 | 12.90 | qfq | 1,472,120 | 27,608,796 | -0.05% |
| 2025-05-12 | 18.70 | 18.87 | 18.63 | 18.69 | 12.91 | qfq | 1,163,720 | 21,780,531 | 0.00% |
| 2025-05-09 | 18.60 | 18.82 | 18.52 | 18.69 | 12.91 | qfq | 1,109,820 | 20,699,614 | 0.27% |
| 2025-05-08 | 18.33 | 18.70 | 18.26 | 18.64 | 12.87 | qfq | 1,614,849 | 29,971,929 | 1.47% |
| 2025-05-07 | 18.46 | 18.67 | 18.29 | 18.37 | 12.68 | qfq | 1,765,640 | 32,602,348 | 0.16% |
| 2025-05-06 | 18.20 | 18.42 | 18.00 | 18.34 | 12.66 | qfq | 1,877,540 | 34,355,962 | 1.49% |
| 2025-04-30 | 18.00 | 18.24 | 17.95 | 18.07 | 12.48 | qfq | 1,249,520 | 22,615,896 | 0.39% |
| 2025-04-29 | 17.77 | 18.28 | 17.65 | 18.00 | 12.43 | qfq | 1,494,780 | 26,995,041 | 1.35% |
| 2025-04-28 | 18.30 | 18.38 | 17.54 | 17.76 | 12.26 | qfq | 1,998,071 | 35,577,371 | -2.26% |
| 2025-04-25 | 18.00 | 18.72 | 17.92 | 18.17 | 12.55 | qfq | 2,958,390 | 54,355,390 | 0.89% |
| 2025-04-24 | 18.03 | 18.18 | 17.76 | 18.01 | 12.44 | qfq | 1,681,317 | 30,221,493 | -0.33% |
| 2025-04-23 | 17.71 | 18.11 | 17.67 | 18.07 | 12.48 | qfq | 1,734,310 | 31,143,031 | 2.09% |
| 2025-04-22 | 17.60 | 17.79 | 17.40 | 17.70 | 12.22 | qfq | 1,734,474 | 30,585,370 | 1.20% |
| 2025-04-21 | 17.25 | 17.58 | 17.17 | 17.49 | 12.08 | qfq | 1,518,820 | 26,529,339 | 1.10% |
| 2025-04-18 | 17.48 | 17.49 | 17.05 | 17.30 | 11.95 | qfq | 1,632,970 | 28,141,852 | -0.29% |
| 2025-04-17 | 17.10 | 17.47 | 17.08 | 17.35 | 11.98 | qfq | 2,037,020 | 35,294,407 | 0.75% |
| 2025-04-16 | 17.48 | 17.48 | 16.76 | 17.22 | 11.89 | qfq | 1,731,984 | 29,651,181 | -1.09% |
| 2025-04-15 | 17.34 | 17.44 | 17.10 | 17.41 | 12.02 | qfq | 1,576,360 | 27,268,622 | 0.87% |
| 2025-04-14 | 17.10 | 17.36 | 17.10 | 17.26 | 11.92 | qfq | 2,093,720 | 36,071,686 | 1.65% |
| 2025-04-11 | 17.00 | 17.34 | 16.81 | 16.98 | 11.72 | qfq | 2,747,520 | 46,895,720 | -1.57% |
| 2025-04-10 | 16.90 | 17.41 | 16.90 | 17.25 | 11.91 | qfq | 2,140,560 | 36,825,241 | 3.48% |
| 2025-04-09 | 16.19 | 16.87 | 15.22 | 16.67 | 11.51 | qfq | 2,780,560 | 44,498,632 | 1.96% |
| 2025-04-08 | 17.00 | 17.29 | 15.93 | 16.35 | 11.29 | qfq | 3,552,989 | 58,200,605 | -5.44% |
| 2025-04-07 | 18.46 | 18.47 | 17.29 | 17.29 | 11.94 | qfq | 2,045,931 | 35,909,098 | -9.99% |
| 2025-04-03 | 19.56 | 19.72 | 18.91 | 19.21 | 13.26 | qfq | 2,404,811 | 46,452,568 | -2.78% |
| 2025-04-02 | 19.99 | 20.15 | 19.61 | 19.76 | 13.64 | qfq | 1,866,060 | 37,041,742 | -1.54% |
| 2025-04-01 | 20.72 | 20.99 | 19.83 | 20.07 | 13.86 | qfq | 3,150,579 | 63,924,632 | -3.51% |
| 2025-03-31 | 20.20 | 21.09 | 19.51 | 20.80 | 14.36 | qfq | 3,154,942 | 63,796,913 | 1.66% |
| 2025-03-28 | 20.90 | 21.13 | 20.44 | 20.46 | 14.13 | qfq | 3,018,277 | 62,670,423 | -2.94% |
| 2025-03-27 | 20.04 | 21.55 | 19.58 | 21.08 | 14.56 | qfq | 5,644,847 | 117,223,748 | 5.19% |
| 2025-03-26 | 19.65 | 20.18 | 19.65 | 20.04 | 13.84 | qfq | 1,767,631 | 35,315,984 | 1.57% |
| 2025-03-25 | 20.12 | 20.39 | 19.46 | 19.73 | 13.62 | qfq | 2,285,648 | 45,451,044 | -1.99% |
| 2025-03-24 | 20.07 | 21.18 | 19.52 | 20.13 | 13.90 | qfq | 4,297,057 | 87,616,363 | -0.30% |
| 2025-03-21 | 19.69 | 20.50 | 19.60 | 20.19 | 13.94 | qfq | 2,902,399 | 58,220,048 | 2.28% |
| 2025-03-20 | 20.05 | 20.05 | 19.63 | 19.74 | 13.63 | qfq | 1,411,093 | 27,881,361 | -1.25% |
| 2025-03-19 | 19.81 | 20.30 | 19.81 | 19.99 | 13.80 | qfq | 2,240,685 | 44,806,887 | 0.86% |
| 2025-03-18 | 19.92 | 20.20 | 19.80 | 19.82 | 13.69 | qfq | 2,242,871 | 44,698,878 | -0.90% |
| 2025-03-17 | 19.86 | 20.23 | 19.45 | 20.00 | 13.81 | qfq | 3,931,016 | 77,931,702 | 0.00% |
| 2025-03-14 | 19.05 | 20.22 | 18.78 | 20.00 | 13.81 | qfq | 5,957,342 | 117,383,462 | 5.10% |
| 2025-03-13 | 18.56 | 19.20 | 18.50 | 19.03 | 13.14 | qfq | 4,008,065 | 75,925,335 | 2.86% |
| 2025-03-12 | 18.41 | 18.66 | 18.28 | 18.50 | 12.77 | qfq | 2,179,536 | 40,178,662 | 1.09% |
| 2025-03-11 | 18.48 | 18.60 | 17.94 | 18.30 | 12.64 | qfq | 2,792,060 | 50,828,862 | -1.61% |
| 2025-03-10 | 19.01 | 19.18 | 18.57 | 18.60 | 12.84 | qfq | 2,573,919 | 48,395,540 | -2.00% |
| 2025-03-07 | 18.40 | 19.35 | 18.35 | 18.98 | 13.11 | qfq | 4,606,898 | 87,108,672 | 2.71% |
| 2025-03-06 | 18.59 | 19.08 | 18.34 | 18.48 | 12.76 | qfq | 2,754,276 | 51,160,843 | -0.59% |
| 2025-03-05 | 18.42 | 18.69 | 18.14 | 18.59 | 12.84 | qfq | 1,832,399 | 33,719,653 | -0.05% |
| 2025-03-04 | 18.58 | 18.65 | 18.25 | 18.60 | 12.84 | qfq | 2,688,920 | 49,620,614 | 0.49% |
| 2025-03-03 | 18.20 | 18.65 | 18.09 | 18.51 | 12.78 | qfq | 2,455,056 | 45,157,447 | 2.61% |
| 2025-02-28 | 18.38 | 18.60 | 17.99 | 18.04 | 12.46 | qfq | 1,693,803 | 30,909,980 | -1.85% |
| 2025-02-27 | 18.38 | 18.52 | 18.12 | 18.38 | 12.69 | qfq | 1,972,631 | 36,123,758 | 0.88% |
| 2025-02-26 | 18.00 | 18.28 | 18.00 | 18.22 | 12.58 | qfq | 1,462,021 | 26,567,320 | 1.56% |
| 2025-02-25 | 17.90 | 18.02 | 17.80 | 17.94 | 12.39 | qfq | 790,128 | 14,157,616 | -0.28% |
| 2025-02-24 | 17.66 | 18.20 | 17.62 | 17.99 | 12.42 | qfq | 1,500,881 | 26,906,898 | 2.45% |
| 2025-02-21 | 17.68 | 17.72 | 17.48 | 17.56 | 12.13 | qfq | 789,157 | 13,865,300 | -0.79% |
| 2025-02-20 | 17.66 | 17.77 | 17.45 | 17.70 | 12.22 | qfq | 761,457 | 13,418,136 | 1.14% |
| 2025-02-19 | 17.40 | 17.64 | 17.36 | 17.50 | 12.08 | qfq | 848,428 | 14,842,760 | 0.29% |
| 2025-02-18 | 17.87 | 17.91 | 17.30 | 17.45 | 12.05 | qfq | 1,164,440 | 20,463,638 | -2.35% |
| 2025-02-17 | 17.59 | 18.01 | 17.59 | 17.87 | 12.34 | qfq | 1,134,229 | 20,222,753 | 1.30% |
| 2025-02-14 | 17.79 | 17.82 | 17.53 | 17.64 | 12.18 | qfq | 1,044,582 | 18,474,804 | -0.73% |
| 2025-02-13 | 17.89 | 18.35 | 17.76 | 17.77 | 12.27 | qfq | 1,131,380 | 20,321,807 | -0.73% |
| 2025-02-12 | 17.78 | 17.94 | 17.73 | 17.90 | 12.36 | qfq | 1,056,140 | 18,838,534 | 0.39% |
| 2025-02-11 | 17.68 | 17.86 | 17.66 | 17.83 | 12.31 | qfq | 1,168,320 | 20,749,655 | 0.73% |
| 2025-02-10 | 17.69 | 17.74 | 17.59 | 17.70 | 12.22 | qfq | 700,200 | 12,366,717 | 0.63% |
| 2025-02-07 | 17.45 | 17.68 | 17.39 | 17.59 | 12.15 | qfq | 1,038,630 | 18,251,963 | 0.80% |
| 2025-02-06 | 17.35 | 17.55 | 17.12 | 17.45 | 12.05 | qfq | 1,053,280 | 18,262,879 | 0.29% |
| 2025-02-05 | 17.23 | 17.68 | 17.02 | 17.40 | 12.01 | qfq | 1,247,950 | 21,612,159 | 0.99% |
| 2025-01-27 | 17.05 | 17.44 | 17.04 | 17.23 | 11.90 | qfq | 939,020 | 16,224,154 | 1.59% |
| 2025-01-24 | 16.91 | 17.07 | 16.73 | 16.96 | 11.71 | qfq | 884,117 | 14,922,759 | 0.41% |
| 2025-01-23 | 16.90 | 17.13 | 16.79 | 16.89 | 11.66 | qfq | 955,350 | 16,238,069 | 0.84% |
| 2025-01-22 | 16.80 | 16.93 | 16.68 | 16.75 | 11.57 | qfq | 767,980 | 12,876,785 | -0.65% |
| 2025-01-21 | 17.27 | 17.27 | 16.74 | 16.86 | 11.64 | qfq | 948,792 | 16,052,657 | -1.75% |
| 2025-01-20 | 16.68 | 17.20 | 16.53 | 17.16 | 11.85 | qfq | 1,360,884 | 23,098,176 | 3.13% |
| 2025-01-17 | 16.42 | 16.67 | 16.33 | 16.64 | 11.49 | qfq | 876,020 | 14,485,415 | 1.22% |
| 2025-01-16 | 16.43 | 16.62 | 16.24 | 16.44 | 11.35 | qfq | 824,460 | 13,571,925 | 0.06% |
| 2025-01-15 | 16.48 | 16.53 | 16.26 | 16.43 | 11.34 | qfq | 684,540 | 11,240,099 | 0.18% |
| 2025-01-14 | 16.08 | 16.40 | 15.80 | 16.40 | 11.32 | qfq | 965,707 | 15,690,171 | 3.40% |
| 2025-01-13 | 15.63 | 15.97 | 15.41 | 15.86 | 10.95 | qfq | 731,120 | 11,470,388 | 0.25% |
| 2025-01-10 | 16.14 | 16.28 | 15.79 | 15.82 | 10.92 | qfq | 728,620 | 11,714,377 | -2.41% |
| 2025-01-09 | 16.31 | 16.31 | 16.08 | 16.21 | 11.19 | qfq | 646,437 | 10,474,131 | -0.18% |
| 2025-01-08 | 16.26 | 16.50 | 15.89 | 16.24 | 11.21 | qfq | 943,340 | 15,346,388 | -0.37% |
| 2025-01-07 | 15.96 | 16.31 | 15.82 | 16.30 | 11.26 | qfq | 853,705 | 13,712,944 | 1.62% |
| 2025-01-06 | 15.80 | 16.39 | 15.57 | 16.04 | 11.08 | qfq | 951,398 | 15,206,853 | 0.38% |
| 2025-01-03 | 16.42 | 16.74 | 15.91 | 15.98 | 11.03 | qfq | 1,016,360 | 16,540,246 | -3.21% |
| 2025-01-02 | 16.64 | 16.90 | 16.26 | 16.51 | 11.40 | qfq | 1,200,459 | 19,988,216 | -0.42% |
| 2024-12-31 | 16.94 | 17.13 | 16.55 | 16.58 | 11.45 | qfq | 971,137 | 16,302,599 | -2.30% |
| 2024-12-30 | 17.00 | 17.17 | 16.76 | 16.97 | 11.72 | qfq | 926,237 | 15,693,833 | -1.11% |
| 2024-12-27 | 17.03 | 17.27 | 16.91 | 17.16 | 11.85 | qfq | 864,340 | 14,812,566 | 0.88% |
| 2024-12-26 | 16.89 | 17.07 | 16.85 | 17.01 | 11.75 | qfq | 759,780 | 12,898,399 | 0.83% |
| 2024-12-25 | 17.14 | 17.17 | 16.68 | 16.87 | 11.65 | qfq | 972,920 | 16,398,786 | -1.58% |
| 2024-12-24 | 16.94 | 17.18 | 16.88 | 17.14 | 11.84 | qfq | 1,218,649 | 20,806,606 | 1.24% |
| 2024-12-23 | 17.58 | 17.66 | 16.90 | 16.93 | 11.69 | qfq | 1,235,289 | 21,183,993 | -3.70% |
| 2024-12-20 | 17.26 | 17.69 | 17.26 | 17.58 | 12.14 | qfq | 784,695 | 13,760,063 | 1.38% |
| 2024-12-19 | 17.22 | 17.43 | 17.06 | 17.34 | 11.97 | qfq | 1,032,860 | 17,789,536 | 0.70% |
| 2024-12-18 | 17.35 | 17.66 | 17.03 | 17.22 | 11.89 | qfq | 1,102,001 | 19,089,805 | -0.81% |
| 2024-12-17 | 18.46 | 18.50 | 17.33 | 17.36 | 11.99 | qfq | 1,704,492 | 30,190,900 | -5.86% |
| 2024-12-16 | 18.40 | 18.65 | 18.35 | 18.44 | 12.73 | qfq | 1,157,610 | 21,401,400 | 0.22% |
| 2024-12-13 | 18.59 | 18.68 | 18.33 | 18.40 | 12.71 | qfq | 1,052,520 | 19,485,692 | -1.08% |
| 2024-12-12 | 18.49 | 18.62 | 18.39 | 18.60 | 12.84 | qfq | 1,103,520 | 20,465,935 | 0.65% |
| 2024-12-11 | 18.43 | 18.61 | 18.43 | 18.48 | 12.76 | qfq | 951,220 | 17,600,732 | 0.16% |
| 2024-12-10 | 19.20 | 19.31 | 18.44 | 18.45 | 12.74 | qfq | 2,066,291 | 38,534,602 | -1.70% |
| 2024-12-09 | 18.69 | 18.91 | 18.32 | 18.77 | 12.96 | qfq | 1,994,011 | 37,210,637 | 1.57% |
| 2024-12-06 | 18.35 | 18.62 | 18.22 | 18.48 | 12.76 | qfq | 1,136,391 | 20,986,337 | 0.87% |
| 2024-12-05 | 18.08 | 18.34 | 18.06 | 18.32 | 12.65 | qfq | 1,013,313 | 18,466,575 | 1.55% |
| 2024-12-04 | 18.28 | 18.39 | 17.87 | 18.04 | 12.46 | qfq | 994,745 | 18,015,412 | -0.88% |
| 2024-12-03 | 18.15 | 18.33 | 18.08 | 18.20 | 12.57 | qfq | 1,135,159 | 20,665,406 | 0.28% |
| 2024-12-02 | 18.06 | 18.15 | 17.98 | 18.15 | 12.53 | qfq | 1,269,684 | 22,951,610 | 1.11% |
| 2024-11-29 | 17.71 | 17.99 | 17.70 | 17.95 | 12.39 | qfq | 1,038,138 | 18,585,132 | 1.01% |
| 2024-11-28 | 17.50 | 17.92 | 17.50 | 17.77 | 12.27 | qfq | 1,038,318 | 18,459,000 | 0.79% |
| 2024-11-27 | 17.60 | 17.65 | 16.88 | 17.63 | 12.17 | qfq | 1,301,079 | 22,471,591 | 0.40% |
| 2024-11-26 | 17.60 | 17.75 | 17.41 | 17.56 | 12.13 | qfq | 774,860 | 13,624,981 | -0.23% |
| 2024-11-25 | 17.39 | 17.62 | 17.25 | 17.60 | 12.15 | qfq | 802,660 | 14,025,044 | 1.97% |
| 2024-11-22 | 17.86 | 18.01 | 17.18 | 17.26 | 11.92 | qfq | 957,280 | 16,865,947 | -3.31% |
| 2024-11-21 | 17.74 | 18.02 | 17.64 | 17.85 | 12.33 | qfq | 912,760 | 16,273,406 | 0.56% |
| 2024-11-20 | 17.35 | 17.76 | 17.35 | 17.75 | 12.26 | qfq | 1,019,933 | 17,948,042 | 1.95% |
| 2024-11-19 | 17.35 | 17.41 | 17.09 | 17.41 | 12.02 | qfq | 792,540 | 13,666,468 | 1.34% |
| 2024-11-18 | 17.28 | 17.63 | 17.04 | 17.18 | 11.86 | qfq | 1,017,304 | 17,576,767 | -0.87% |
| 2024-11-15 | 17.56 | 17.74 | 17.30 | 17.33 | 11.97 | qfq | 946,500 | 16,616,507 | -0.80% |
| 2024-11-14 | 17.93 | 18.06 | 17.45 | 17.47 | 12.06 | qfq | 950,500 | 16,857,873 | -2.73% |
| 2024-11-13 | 17.86 | 18.08 | 17.63 | 17.96 | 12.40 | qfq | 1,249,690 | 22,366,549 | 0.34% |
| 2024-11-12 | 18.00 | 18.17 | 17.72 | 17.90 | 12.36 | qfq | 1,699,948 | 30,528,096 | -0.33% |
| 2024-11-11 | 17.77 | 17.96 | 17.60 | 17.96 | 12.40 | qfq | 1,153,479 | 20,578,271 | 1.53% |
| 2024-11-08 | 17.77 | 17.85 | 17.60 | 17.69 | 12.22 | qfq | 1,331,377 | 23,600,385 | 0.00% |
| 2024-11-07 | 17.37 | 17.70 | 17.35 | 17.69 | 12.22 | qfq | 1,231,525 | 21,675,387 | 1.43% |
| 2024-11-06 | 17.53 | 17.65 | 17.30 | 17.44 | 12.04 | qfq | 1,190,708 | 20,825,421 | -0.06% |
| 2024-11-05 | 17.15 | 17.46 | 17.15 | 17.45 | 12.05 | qfq | 1,359,162 | 23,561,754 | 1.28% |
| 2024-11-04 | 17.20 | 17.24 | 16.87 | 17.23 | 11.90 | qfq | 1,327,458 | 22,758,139 | 1.35% |
| 2024-11-01 | 17.36 | 17.50 | 16.96 | 17.00 | 11.74 | qfq | 1,647,280 | 28,228,891 | -1.96% |
| 2024-10-31 | 17.07 | 17.59 | 17.00 | 17.34 | 11.97 | qfq | 1,486,777 | 25,847,145 | 1.11% |
| 2024-10-30 | 17.18 | 17.89 | 16.94 | 17.15 | 11.84 | qfq | 2,326,167 | 40,150,394 | -2.17% |
| 2024-10-29 | 18.15 | 18.49 | 17.41 | 17.53 | 12.10 | qfq | 5,105,264 | 92,214,977 | 1.98% |
| 2024-10-28 | 17.08 | 17.23 | 16.86 | 17.19 | 11.87 | qfq | 1,210,897 | 20,661,064 | 1.78% |
| 2024-10-25 | 16.73 | 16.91 | 16.65 | 16.89 | 11.66 | qfq | 1,035,477 | 17,371,348 | 1.32% |
| 2024-10-24 | 16.66 | 16.68 | 16.51 | 16.67 | 11.51 | qfq | 566,800 | 9,409,606 | 0.06% |
| 2024-10-23 | 16.69 | 16.78 | 16.55 | 16.66 | 11.50 | qfq | 877,983 | 14,649,328 | -0.18% |
| 2024-10-22 | 16.59 | 16.75 | 16.46 | 16.69 | 11.52 | qfq | 909,608 | 15,135,252 | 0.54% |
| 2024-10-21 | 16.78 | 16.94 | 16.47 | 16.60 | 11.46 | qfq | 1,289,873 | 21,486,834 | -0.24% |
| 2024-10-18 | 15.99 | 16.81 | 15.88 | 16.64 | 11.49 | qfq | 2,032,387 | 33,382,089 | 4.07% |
| 2024-10-17 | 16.39 | 16.39 | 15.96 | 15.99 | 11.04 | qfq | 702,951 | 11,329,442 | -0.99% |
| 2024-10-16 | 15.82 | 16.28 | 15.75 | 16.15 | 11.15 | qfq | 987,860 | 15,952,159 | 0.87% |
| 2024-10-15 | 16.36 | 16.36 | 15.98 | 16.01 | 11.05 | qfq | 1,057,018 | 17,069,218 | -1.78% |
| 2024-10-14 | 16.05 | 16.34 | 15.92 | 16.30 | 11.26 | qfq | 1,101,900 | 17,847,687 | 2.71% |
| 2024-10-11 | 16.36 | 16.50 | 15.65 | 15.87 | 10.96 | qfq | 1,160,910 | 18,639,461 | -3.05% |
| 2024-10-10 | 16.40 | 16.60 | 16.12 | 16.37 | 11.30 | qfq | 1,678,532 | 27,610,346 | 1.61% |
| 2024-10-09 | 17.30 | 17.30 | 16.11 | 16.11 | 11.12 | qfq | 2,833,232 | 47,389,153 | -7.52% |
| 2024-10-08 | 18.18 | 18.19 | 16.73 | 17.42 | 12.03 | qfq | 3,877,293 | 67,784,883 | 4.88% |
| 2024-09-30 | 15.60 | 16.75 | 15.55 | 16.61 | 11.47 | qfq | 3,804,774 | 61,518,751 | 8.28% |
| 2024-09-27 | 14.83 | 15.45 | 14.83 | 15.34 | 10.59 | qfq | 1,690,580 | 25,572,289 | 4.14% |
| 2024-09-26 | 14.44 | 14.75 | 14.38 | 14.73 | 10.17 | qfq | 926,990 | 13,536,202 | 2.01% |
| 2024-09-25 | 14.36 | 14.59 | 14.32 | 14.44 | 9.97 | qfq | 1,186,090 | 17,189,600 | 1.62% |
| 2024-09-24 | 13.91 | 14.24 | 13.91 | 14.21 | 9.81 | qfq | 717,900 | 10,140,711 | 2.38% |
| 2024-09-23 | 13.89 | 13.96 | 13.75 | 13.88 | 9.58 | qfq | 379,660 | 5,263,558 | -0.14% |
| 2024-09-20 | 13.95 | 14.04 | 13.75 | 13.90 | 9.60 | qfq | 378,419 | 5,244,215 | -0.36% |
| 2024-09-19 | 13.77 | 14.03 | 13.73 | 13.95 | 9.63 | qfq | 615,740 | 8,584,011 | 1.45% |
| 2024-09-18 | 13.99 | 14.00 | 13.54 | 13.75 | 9.49 | qfq | 432,420 | 5,920,297 | -1.50% |
| 2024-09-13 | 14.17 | 14.26 | 13.95 | 13.96 | 9.64 | qfq | 472,860 | 6,632,613 | -1.76% |
| 2024-09-12 | 14.19 | 14.35 | 14.16 | 14.21 | 9.81 | qfq | 492,160 | 7,020,253 | 0.00% |
| 2024-09-11 | 14.22 | 14.36 | 14.10 | 14.21 | 9.81 | qfq | 503,610 | 7,180,266 | -0.07% |
| 2024-09-10 | 14.12 | 14.26 | 14.04 | 14.22 | 9.82 | qfq | 468,480 | 6,639,673 | 0.64% |
| 2024-09-09 | 14.14 | 14.24 | 13.83 | 14.13 | 9.76 | qfq | 475,830 | 6,688,441 | -1.12% |
| 2024-09-06 | 14.37 | 14.44 | 14.05 | 14.29 | 9.87 | qfq | 442,760 | 6,305,452 | -0.56% |
| 2024-09-05 | 14.23 | 14.44 | 14.20 | 14.37 | 9.92 | qfq | 388,044 | 5,574,239 | 0.91% |
| 2024-09-04 | 14.23 | 14.38 | 14.21 | 14.24 | 9.83 | qfq | 458,520 | 6,555,334 | -0.49% |
| 2024-09-03 | 14.20 | 14.40 | 14.20 | 14.31 | 9.88 | qfq | 419,260 | 6,004,869 | 0.42% |
| 2024-09-02 | 14.42 | 14.53 | 14.21 | 14.25 | 9.84 | qfq | 704,140 | 10,113,432 | -1.66% |
| 2024-08-30 | 14.35 | 14.65 | 14.35 | 14.49 | 10.01 | qfq | 1,197,080 | 17,360,839 | 0.14% |
| 2024-08-29 | 14.28 | 14.47 | 14.25 | 14.47 | 9.99 | qfq | 633,592 | 9,108,322 | 0.14% |
| 2024-08-28 | 14.21 | 14.52 | 14.15 | 14.45 | 9.98 | qfq | 568,491 | 8,176,799 | 0.70% |
| 2024-08-27 | 14.20 | 14.49 | 14.20 | 14.35 | 9.91 | qfq | 898,077 | 12,920,400 | 1.06% |
| 2024-08-26 | 13.85 | 14.22 | 13.85 | 14.20 | 9.81 | qfq | 646,035 | 9,123,059 | 2.38% |
| 2024-08-23 | 14.08 | 14.08 | 13.71 | 13.87 | 9.58 | qfq | 534,351 | 7,404,056 | -0.79% |
| 2024-08-22 | 14.07 | 14.20 | 13.98 | 13.98 | 9.65 | qfq | 621,034 | 8,743,318 | -0.71% |
| 2024-08-21 | 14.24 | 14.24 | 13.99 | 14.08 | 9.72 | qfq | 670,700 | 9,456,241 | -1.26% |
| 2024-08-20 | 14.70 | 14.79 | 14.15 | 14.26 | 9.85 | qfq | 1,495,935 | 21,480,205 | -3.71% |
| 2024-08-19 | 14.68 | 14.84 | 14.63 | 14.81 | 10.23 | qfq | 1,292,020 | 19,015,076 | -0.47% |
| 2024-08-16 | 15.26 | 15.30 | 14.74 | 14.88 | 10.27 | qfq | 2,668,901 | 39,774,654 | -3.94% |
| 2024-08-15 | 15.85 | 15.90 | 15.25 | 15.49 | 10.70 | qfq | 4,102,301 | 63,649,801 | -2.82% |
| 2024-08-14 | 15.12 | 16.78 | 15.12 | 15.94 | 11.01 | qfq | 5,704,974 | 91,091,124 | 3.98% |
| 2024-08-13 | 14.63 | 15.35 | 14.30 | 15.33 | 10.59 | qfq | 2,863,208 | 43,027,171 | 3.79% |
| 2024-08-12 | 14.62 | 14.99 | 14.62 | 14.77 | 10.20 | qfq | 1,699,920 | 25,180,949 | 2.21% |
| 2024-08-09 | 14.65 | 14.81 | 14.39 | 14.45 | 9.98 | qfq | 1,039,540 | 15,174,952 | -1.23% |
| 2024-08-08 | 14.79 | 14.90 | 14.50 | 14.63 | 10.10 | qfq | 788,760 | 11,581,526 | -1.75% |
| 2024-08-07 | 14.87 | 15.05 | 14.86 | 14.89 | 10.28 | qfq | 605,120 | 9,051,123 | -0.27% |
| 2024-08-06 | 14.82 | 14.99 | 14.68 | 14.93 | 10.31 | qfq | 1,168,974 | 17,382,094 | 1.77% |
| 2024-08-05 | 15.00 | 15.18 | 14.65 | 14.67 | 10.13 | qfq | 1,468,266 | 21,957,682 | -3.23% |
| 2024-08-02 | 15.08 | 15.35 | 15.07 | 15.16 | 10.47 | qfq | 1,219,380 | 18,534,414 | -0.66% |
| 2024-08-01 | 15.27 | 15.64 | 15.17 | 15.26 | 10.54 | qfq | 1,939,780 | 29,862,817 | 0.00% |
| 2024-07-31 | 15.18 | 15.38 | 14.97 | 15.26 | 10.54 | qfq | 2,127,573 | 32,376,320 | -0.33% |
| 2024-07-30 | 15.50 | 15.63 | 15.10 | 15.31 | 10.57 | qfq | 2,598,722 | 39,767,203 | -2.79% |
| 2024-07-29 | 15.32 | 15.75 | 15.05 | 15.75 | 10.88 | qfq | 3,345,424 | 52,000,394 | 2.94% |
| 2024-07-26 | 15.09 | 15.68 | 14.80 | 15.30 | 10.56 | qfq | 4,097,012 | 62,602,128 | 1.66% |
| 2024-07-25 | 14.22 | 15.08 | 14.08 | 15.05 | 10.39 | qfq | 2,917,215 | 42,627,283 | 4.08% |
| 2024-07-24 | 14.20 | 14.98 | 14.19 | 14.46 | 9.98 | qfq | 2,893,260 | 42,262,246 | -0.69% |
| 2024-07-23 | 14.15 | 15.41 | 14.06 | 14.56 | 10.05 | qfq | 3,757,231 | 55,759,727 | 2.75% |
| 2024-07-22 | 13.78 | 14.24 | 13.78 | 14.17 | 9.78 | qfq | 849,470 | 11,929,760 | 2.24% |
| 2024-07-19 | 13.78 | 13.95 | 13.67 | 13.86 | 9.57 | qfq | 627,320 | 8,686,605 | 0.07% |
| 2024-07-18 | 14.20 | 14.27 | 13.52 | 13.85 | 9.56 | qfq | 1,228,819 | 16,945,236 | -2.19% |
| 2024-07-17 | 13.72 | 14.34 | 13.71 | 14.16 | 9.78 | qfq | 1,060,557 | 14,914,307 | 2.39% |
| 2024-07-16 | 13.91 | 14.09 | 13.70 | 13.83 | 9.55 | qfq | 454,591 | 6,281,191 | -1.21% |
| 2024-07-15 | 14.08 | 14.17 | 13.90 | 14.00 | 9.67 | qfq | 496,160 | 6,945,711 | -0.57% |
| 2024-07-12 | 14.06 | 14.27 | 14.02 | 14.08 | 9.72 | qfq | 458,200 | 6,485,381 | 0.14% |
| 2024-07-11 | 13.98 | 14.08 | 13.77 | 14.06 | 9.71 | qfq | 601,740 | 8,420,851 | 2.63% |
| 2024-07-10 | 13.87 | 13.87 | 13.65 | 13.70 | 9.46 | qfq | 470,440 | 6,473,676 | -1.23% |
| 2024-07-09 | 13.50 | 13.90 | 13.40 | 13.87 | 9.58 | qfq | 851,160 | 11,630,492 | 2.29% |
| 2024-07-08 | 13.87 | 13.90 | 13.46 | 13.56 | 9.36 | qfq | 498,860 | 6,807,511 | -1.88% |
| 2024-07-05 | 13.65 | 13.90 | 13.35 | 13.82 | 9.54 | qfq | 528,733 | 7,249,651 | 1.99% |
| 2024-07-04 | 14.25 | 14.27 | 13.55 | 13.55 | 9.36 | qfq | 649,366 | 8,956,635 | -4.38% |
| 2024-07-03 | 14.46 | 14.46 | 14.12 | 14.17 | 9.78 | qfq | 689,780 | 9,833,483 | -1.25% |
| 2024-07-02 | 14.06 | 14.42 | 14.00 | 14.35 | 9.91 | qfq | 874,772 | 12,487,539 | 2.06% |
| 2024-07-01 | 13.93 | 14.15 | 13.84 | 14.06 | 9.71 | qfq | 839,288 | 11,764,152 | 1.22% |
| 2024-06-28 | 13.76 | 14.12 | 13.76 | 13.89 | 9.59 | qfq | 820,140 | 11,476,901 | 0.07% |
| 2024-06-27 | 14.24 | 14.29 | 13.82 | 13.88 | 9.58 | qfq | 938,906 | 13,179,562 | -2.18% |
| 2024-06-26 | 13.86 | 14.28 | 13.68 | 14.19 | 9.80 | qfq | 1,183,670 | 16,577,307 | 2.38% |
| 2024-06-25 | 14.06 | 14.35 | 13.77 | 13.86 | 9.57 | qfq | 1,355,208 | 18,973,225 | -2.26% |
| 2024-06-24 | 14.78 | 15.00 | 14.03 | 14.18 | 9.79 | qfq | 2,099,457 | 30,284,636 | -5.47% |
| 2024-06-21 | 14.97 | 15.41 | 14.55 | 15.00 | 10.36 | qfq | 2,371,936 | 35,537,025 | -1.90% |
| 2024-06-20 | 14.83 | 15.50 | 14.55 | 15.29 | 10.56 | qfq | 3,031,194 | 45,643,678 | 3.03% |
| 2024-06-19 | 14.80 | 15.79 | 14.45 | 14.84 | 10.25 | qfq | 3,230,079 | 48,311,295 | 1.50% |
| 2024-06-18 | 14.12 | 14.74 | 14.03 | 14.62 | 10.10 | qfq | 1,221,356 | 17,618,283 | 3.32% |
| 2024-06-17 | 14.27 | 14.40 | 14.13 | 14.15 | 9.77 | qfq | 552,540 | 7,884,878 | -1.12% |
| 2024-06-14 | 14.16 | 14.35 | 14.13 | 14.31 | 9.88 | qfq | 473,880 | 6,750,036 | 0.70% |
| 2024-06-13 | 14.33 | 14.54 | 14.20 | 14.21 | 9.81 | qfq | 561,295 | 8,038,704 | -1.32% |
| 2024-06-12 | 14.02 | 14.41 | 14.02 | 14.40 | 9.94 | qfq | 573,558 | 8,207,546 | 2.71% |
| 2024-06-11 | 14.10 | 14.24 | 13.71 | 14.02 | 9.68 | qfq | 692,931 | 9,705,502 | -0.50% |
| 2024-06-07 | 13.51 | 14.16 | 13.51 | 14.09 | 9.73 | qfq | 1,301,057 | 18,097,155 | 5.39% |
| 2024-06-06 | 14.12 | 14.22 | 13.22 | 13.37 | 9.23 | qfq | 1,441,783 | 19,652,314 | -22.58% |
| 2024-06-05 | 17.42 | 17.97 | 17.25 | 17.27 | 9.75 | qfq | 1,144,455 | 20,008,543 | -4.48% |
| 2024-06-04 | 18.45 | 18.45 | 17.75 | 18.08 | 10.21 | qfq | 729,011 | 13,091,030 | -2.32% |
| 2024-06-03 | 19.10 | 19.11 | 18.18 | 18.51 | 10.45 | qfq | 740,275 | 13,752,517 | -2.99% |
| 2024-05-31 | 19.00 | 19.19 | 18.73 | 19.08 | 10.77 | qfq | 508,766 | 9,624,995 | 1.06% |
| 2024-05-30 | 19.08 | 19.27 | 18.86 | 18.88 | 10.66 | qfq | 635,535 | 12,102,202 | -1.05% |
| 2024-05-29 | 18.76 | 19.15 | 18.68 | 19.08 | 10.77 | qfq | 507,216 | 9,653,779 | 1.60% |
| 2024-05-28 | 19.05 | 19.08 | 18.74 | 18.78 | 10.60 | qfq | 626,009 | 11,844,265 | -1.52% |
| 2024-05-27 | 19.05 | 19.08 | 18.74 | 19.07 | 10.77 | qfq | 628,700 | 11,894,201 | 0.16% |
| 2024-05-24 | 19.19 | 19.28 | 18.93 | 19.04 | 10.75 | qfq | 445,500 | 8,536,795 | 0.21% |
| 2024-05-23 | 19.34 | 19.50 | 18.93 | 19.00 | 10.73 | qfq | 427,128 | 8,152,525 | -2.26% |
| 2024-05-22 | 19.45 | 19.54 | 19.30 | 19.44 | 10.98 | qfq | 383,528 | 7,456,829 | 0.52% |
| 2024-05-21 | 19.59 | 19.60 | 19.17 | 19.34 | 10.92 | qfq | 495,492 | 9,579,708 | -1.18% |
| 2024-05-20 | 19.77 | 19.83 | 19.50 | 19.57 | 11.05 | qfq | 949,607 | 18,644,240 | -0.61% |
| 2024-05-17 | 19.60 | 19.72 | 19.47 | 19.69 | 11.12 | qfq | 639,009 | 12,520,029 | 1.13% |
| 2024-05-16 | 19.45 | 19.63 | 19.34 | 19.47 | 10.99 | qfq | 579,100 | 11,293,924 | 0.67% |
| 2024-05-15 | 19.41 | 19.46 | 19.26 | 19.34 | 10.92 | qfq | 373,300 | 7,238,871 | -0.36% |
| 2024-05-14 | 19.68 | 19.68 | 19.29 | 19.41 | 10.96 | qfq | 494,064 | 9,591,126 | 0.67% |
| 2024-05-13 | 19.38 | 19.49 | 19.21 | 19.28 | 10.89 | qfq | 596,464 | 11,539,672 | -1.03% |
| 2024-05-10 | 19.77 | 19.77 | 19.41 | 19.48 | 11.00 | qfq | 659,245 | 12,893,779 | -0.61% |
| 2024-05-09 | 19.28 | 19.70 | 19.28 | 19.60 | 11.07 | qfq | 589,600 | 11,553,181 | 0.82% |
| 2024-05-08 | 19.31 | 19.77 | 19.31 | 19.44 | 10.98 | qfq | 568,065 | 11,048,648 | -0.36% |
| 2024-05-07 | 19.36 | 19.51 | 19.19 | 19.51 | 11.02 | qfq | 751,825 | 14,588,598 | 0.77% |
| 2024-05-06 | 19.39 | 19.62 | 19.25 | 19.36 | 10.93 | qfq | 1,121,575 | 21,784,462 | 0.05% |
| 2024-04-30 | 18.73 | 19.46 | 18.73 | 19.35 | 10.92 | qfq | 1,437,929 | 27,609,329 | 2.44% |
| 2024-04-29 | 18.18 | 18.89 | 18.18 | 18.89 | 10.67 | qfq | 1,027,014 | 19,124,481 | 3.79% |
| 2024-04-26 | 17.87 | 18.28 | 17.82 | 18.20 | 10.28 | qfq | 905,703 | 16,369,329 | 1.85% |
| 2024-04-25 | 17.80 | 18.00 | 17.51 | 17.87 | 10.09 | qfq | 588,100 | 10,511,530 | 1.48% |
| 2024-04-24 | 17.19 | 17.67 | 17.19 | 17.61 | 9.94 | qfq | 569,800 | 9,962,687 | 2.56% |
| 2024-04-23 | 17.02 | 17.36 | 16.90 | 17.17 | 9.69 | qfq | 530,250 | 9,089,606 | 1.48% |
| 2024-04-22 | 17.18 | 17.45 | 16.63 | 16.92 | 9.55 | qfq | 561,104 | 9,523,758 | -1.51% |
| 2024-04-19 | 17.17 | 17.46 | 17.00 | 17.18 | 9.70 | qfq | 612,564 | 10,536,310 | -0.41% |
| 2024-04-18 | 17.45 | 17.57 | 17.06 | 17.25 | 9.74 | qfq | 757,500 | 13,146,352 | -1.15% |
| 2024-04-17 | 16.56 | 17.51 | 16.56 | 17.45 | 9.85 | qfq | 1,095,578 | 18,926,740 | 6.08% |
| 2024-04-16 | 17.78 | 17.78 | 16.35 | 16.45 | 9.29 | qfq | 1,214,375 | 20,255,375 | -7.27% |
| 2024-04-15 | 18.75 | 18.99 | 17.39 | 17.74 | 10.02 | qfq | 1,166,677 | 20,903,309 | -6.58% |
| 2024-04-12 | 19.08 | 19.30 | 18.86 | 18.99 | 10.72 | qfq | 567,400 | 10,816,719 | -0.47% |
| 2024-04-11 | 18.70 | 19.30 | 18.35 | 19.08 | 10.77 | qfq | 561,042 | 10,699,748 | 1.65% |
| 2024-04-10 | 19.17 | 19.30 | 18.63 | 18.77 | 10.60 | qfq | 480,800 | 9,086,945 | -2.09% |
| 2024-04-09 | 18.84 | 19.28 | 18.84 | 19.17 | 10.82 | qfq | 497,693 | 9,502,382 | 1.81% |
| 2024-04-08 | 19.44 | 19.44 | 18.83 | 18.83 | 10.63 | qfq | 732,788 | 14,010,313 | -3.14% |
| 2024-04-03 | 19.41 | 19.70 | 19.27 | 19.44 | 10.98 | qfq | 1,064,300 | 20,617,096 | -0.56% |
| 2024-04-02 | 19.74 | 19.80 | 19.37 | 19.55 | 11.04 | qfq | 1,347,578 | 26,347,421 | 1.51% |
| 2024-04-01 | 19.03 | 19.26 | 19.00 | 19.26 | 10.87 | qfq | 632,500 | 12,110,792 | 1.69% |
| 2024-03-29 | 18.61 | 19.01 | 18.59 | 18.94 | 10.69 | qfq | 643,000 | 12,117,140 | 1.77% |
| 2024-03-28 | 18.12 | 18.80 | 18.12 | 18.61 | 10.51 | qfq | 570,200 | 10,585,142 | 1.86% |
| 2024-03-27 | 18.51 | 18.93 | 18.27 | 18.27 | 10.32 | qfq | 560,400 | 10,450,607 | -2.61% |
| 2024-03-26 | 18.58 | 18.86 | 18.41 | 18.76 | 10.59 | qfq | 622,900 | 11,602,352 | 0.48% |
| 2024-03-25 | 18.94 | 19.06 | 18.61 | 18.67 | 10.54 | qfq | 673,500 | 12,727,680 | -1.43% |
| 2024-03-22 | 19.39 | 19.41 | 18.81 | 18.94 | 10.69 | qfq | 611,000 | 11,640,188 | -2.22% |
| 2024-03-21 | 19.42 | 19.55 | 19.13 | 19.37 | 10.94 | qfq | 611,664 | 11,821,538 | -0.26% |
| 2024-03-20 | 19.21 | 19.42 | 19.02 | 19.42 | 10.96 | qfq | 589,980 | 11,393,744 | 1.09% |
| 2024-03-19 | 19.05 | 19.34 | 19.05 | 19.21 | 10.85 | qfq | 896,900 | 17,216,616 | 0.31% |
| 2024-03-18 | 19.00 | 19.18 | 18.90 | 19.15 | 10.81 | qfq | 1,136,900 | 21,673,209 | 0.74% |
| 2024-03-15 | 18.52 | 19.09 | 18.29 | 19.01 | 10.73 | qfq | 1,271,300 | 23,817,098 | 2.81% |
| 2024-03-14 | 18.45 | 18.69 | 18.27 | 18.49 | 10.44 | qfq | 813,530 | 15,065,343 | 0.22% |
| 2024-03-13 | 18.44 | 18.54 | 18.27 | 18.45 | 10.42 | qfq | 597,930 | 11,003,418 | -0.05% |
| 2024-03-12 | 18.16 | 18.46 | 18.01 | 18.46 | 10.42 | qfq | 847,321 | 15,508,786 | 1.65% |
| 2024-03-11 | 17.80 | 18.16 | 17.80 | 18.16 | 10.25 | qfq | 627,075 | 11,288,583 | 1.62% |
| 2024-03-08 | 17.82 | 17.93 | 17.50 | 17.87 | 10.09 | qfq | 597,700 | 10,594,976 | 0.62% |
| 2024-03-07 | 17.96 | 18.02 | 17.58 | 17.76 | 10.03 | qfq | 764,385 | 13,625,826 | -0.39% |
| 2024-03-06 | 17.64 | 17.99 | 17.51 | 17.83 | 10.07 | qfq | 839,139 | 14,920,020 | 1.13% |
| 2024-03-05 | 17.92 | 18.08 | 17.46 | 17.63 | 9.95 | qfq | 929,200 | 16,467,022 | -2.76% |
| 2024-03-04 | 18.57 | 18.57 | 17.82 | 18.13 | 10.24 | qfq | 714,200 | 12,980,589 | -0.55% |
| 2024-03-01 | 18.11 | 18.30 | 17.97 | 18.23 | 10.29 | qfq | 891,500 | 16,177,703 | 1.17% |
| 2024-02-29 | 17.18 | 18.02 | 17.13 | 18.02 | 10.17 | qfq | 1,366,799 | 24,164,652 | 3.33% |
| 2024-02-28 | 18.91 | 19.31 | 17.38 | 17.44 | 9.85 | qfq | 1,996,100 | 36,743,470 | -8.21% |
| 2024-02-27 | 18.33 | 19.00 | 18.15 | 19.00 | 10.73 | qfq | 1,106,700 | 20,637,784 | 3.66% |
| 2024-02-26 | 18.20 | 18.62 | 18.06 | 18.33 | 10.35 | qfq | 1,427,400 | 26,190,120 | 0.66% |
| 2024-02-23 | 17.71 | 18.30 | 17.59 | 18.21 | 10.28 | qfq | 1,216,657 | 21,844,262 | 4.00% |
| 2024-02-22 | 17.26 | 17.53 | 17.18 | 17.51 | 9.89 | qfq | 821,987 | 14,312,022 | 1.45% |
| 2024-02-21 | 16.80 | 17.61 | 16.80 | 17.26 | 9.74 | qfq | 1,160,818 | 20,065,050 | 1.41% |
| 2024-02-20 | 17.00 | 17.08 | 16.80 | 17.02 | 9.61 | qfq | 789,065 | 13,369,814 | 0.29% |
| 2024-02-19 | 16.62 | 17.00 | 16.56 | 16.97 | 9.58 | qfq | 1,481,511 | 24,947,396 | 3.86% |
| 2024-02-08 | 14.99 | 16.34 | 14.43 | 16.34 | 9.23 | qfq | 1,811,500 | 28,099,757 | 10.03% |
| 2024-02-07 | 15.58 | 15.98 | 14.71 | 14.85 | 8.38 | qfq | 1,688,999 | 25,531,266 | -5.71% |
| 2024-02-06 | 15.82 | 16.49 | 14.72 | 15.75 | 8.89 | qfq | 1,652,043 | 25,400,103 | -1.93% |
| 2024-02-05 | 17.67 | 17.72 | 16.04 | 16.06 | 9.07 | qfq | 1,429,379 | 23,391,037 | -9.88% |
| 2024-02-02 | 18.99 | 19.26 | 17.04 | 17.82 | 10.06 | qfq | 1,304,640 | 23,535,160 | -5.81% |
| 2024-02-01 | 19.50 | 19.50 | 18.60 | 18.92 | 10.68 | qfq | 1,067,217 | 20,286,776 | -2.82% |
| 2024-01-31 | 20.66 | 20.66 | 19.14 | 19.47 | 10.99 | qfq | 1,055,100 | 20,922,626 | -4.42% |
| 2024-01-30 | 21.20 | 21.20 | 20.29 | 20.37 | 11.50 | qfq | 816,375 | 16,909,511 | -3.00% |
| 2024-01-29 | 21.80 | 21.80 | 21.00 | 21.00 | 11.86 | qfq | 883,064 | 18,725,410 | -2.33% |
| 2024-01-26 | 21.47 | 21.95 | 21.46 | 21.50 | 12.14 | qfq | 772,065 | 16,758,647 | 0.05% |
| 2024-01-25 | 20.70 | 21.57 | 20.53 | 21.49 | 12.13 | qfq | 1,001,534 | 21,235,023 | 3.72% |
| 2024-01-24 | 20.77 | 21.10 | 19.97 | 20.72 | 11.70 | qfq | 959,331 | 19,739,206 | 0.10% |
| 2024-01-23 | 21.13 | 21.17 | 20.31 | 20.70 | 11.69 | qfq | 934,905 | 19,361,580 | -2.04% |
| 2024-01-22 | 22.48 | 22.49 | 20.91 | 21.13 | 11.93 | qfq | 901,764 | 19,572,013 | -6.01% |
| 2024-01-19 | 22.63 | 22.88 | 22.26 | 22.48 | 12.69 | qfq | 560,400 | 12,631,863 | -0.62% |
| 2024-01-18 | 23.00 | 23.40 | 22.11 | 22.62 | 12.77 | qfq | 883,164 | 19,912,411 | -2.88% |
| 2024-01-17 | 23.69 | 23.93 | 23.20 | 23.29 | 13.15 | qfq | 462,110 | 10,869,622 | -1.73% |
| 2024-01-16 | 23.80 | 23.90 | 23.43 | 23.70 | 13.38 | qfq | 456,464 | 10,793,634 | -0.42% |
| 2024-01-15 | 23.90 | 23.90 | 23.56 | 23.80 | 13.44 | qfq | 481,500 | 11,432,253 | -0.54% |
| 2024-01-12 | 24.14 | 24.33 | 23.82 | 23.93 | 13.51 | qfq | 840,400 | 20,276,638 | 0.00% |
| 2024-01-11 | 23.75 | 23.98 | 23.57 | 23.93 | 13.51 | qfq | 319,500 | 7,603,202 | 1.27% |
| 2024-01-10 | 23.81 | 23.99 | 23.51 | 23.63 | 13.34 | qfq | 488,034 | 11,591,950 | -0.76% |
| 2024-01-09 | 23.50 | 23.95 | 23.50 | 23.81 | 13.44 | qfq | 380,500 | 9,044,926 | 1.41% |
| 2024-01-08 | 23.80 | 23.87 | 23.46 | 23.48 | 13.26 | qfq | 425,300 | 10,083,456 | -1.34% |
| 2024-01-05 | 24.04 | 24.19 | 23.68 | 23.80 | 13.44 | qfq | 443,500 | 10,635,301 | -1.00% |
| 2024-01-04 | 24.00 | 24.08 | 23.84 | 24.04 | 13.57 | qfq | 416,611 | 9,996,331 | 0.25% |
| 2024-01-03 | 24.06 | 24.06 | 23.86 | 23.98 | 13.54 | qfq | 506,202 | 12,120,977 | 0.04% |
| 2024-01-02 | 23.47 | 24.12 | 23.47 | 23.97 | 13.53 | qfq | 864,200 | 20,666,119 | 2.17% |
| 2023-12-29 | 23.41 | 23.50 | 23.34 | 23.46 | 13.25 | qfq | 396,200 | 9,282,509 | 0.17% |
| 2023-12-28 | 23.00 | 23.59 | 22.93 | 23.42 | 13.22 | qfq | 617,464 | 14,416,734 | 1.83% |
| 2023-12-27 | 22.97 | 23.06 | 22.73 | 23.00 | 12.99 | qfq | 325,965 | 7,460,493 | 0.52% |
| 2023-12-26 | 23.02 | 23.18 | 22.82 | 22.88 | 12.92 | qfq | 375,210 | 8,611,766 | -0.61% |
| 2023-12-25 | 23.30 | 23.40 | 22.90 | 23.02 | 13.00 | qfq | 480,264 | 11,068,527 | -1.67% |
| 2023-12-22 | 23.69 | 23.70 | 23.29 | 23.41 | 13.22 | qfq | 411,200 | 9,642,414 | -1.18% |
| 2023-12-21 | 23.53 | 23.73 | 23.06 | 23.69 | 13.38 | qfq | 506,264 | 11,836,641 | 0.68% |
| 2023-12-20 | 23.41 | 23.85 | 23.40 | 23.53 | 13.28 | qfq | 638,810 | 15,152,667 | 0.68% |
| 2023-12-19 | 23.59 | 23.59 | 23.13 | 23.37 | 13.19 | qfq | 419,464 | 9,775,128 | -0.21% |
| 2023-12-18 | 23.80 | 24.09 | 23.40 | 23.42 | 13.22 | qfq | 753,675 | 17,891,786 | -1.47% |
| 2023-12-15 | 23.97 | 23.97 | 23.53 | 23.77 | 13.42 | qfq | 558,100 | 13,216,354 | 0.00% |
| 2023-12-14 | 23.49 | 23.95 | 23.42 | 23.77 | 13.42 | qfq | 981,453 | 23,278,941 | 1.67% |
| 2023-12-13 | 23.56 | 23.69 | 23.26 | 23.38 | 13.20 | qfq | 870,217 | 20,386,840 | -0.76% |
| 2023-12-12 | 24.26 | 24.29 | 23.49 | 23.56 | 13.30 | qfq | 1,358,700 | 32,325,776 | -2.89% |
| 2023-12-11 | 23.88 | 24.48 | 23.70 | 24.26 | 13.70 | qfq | 1,640,633 | 39,627,961 | 1.04% |
| 2023-12-08 | 24.33 | 25.25 | 24.01 | 24.01 | 13.56 | qfq | 2,871,484 | 70,407,701 | -1.44% |
| 2023-12-07 | 24.32 | 24.36 | 23.97 | 24.36 | 13.75 | qfq | 1,275,435 | 30,854,352 | 1.25% |
| 2023-12-06 | 24.06 | 24.24 | 23.80 | 24.06 | 13.58 | qfq | 785,124 | 18,931,752 | 0.38% |
| 2023-12-05 | 24.14 | 24.24 | 23.97 | 23.97 | 13.53 | qfq | 733,539 | 17,688,294 | -0.70% |
| 2023-12-04 | 24.36 | 24.58 | 24.08 | 24.14 | 13.63 | qfq | 1,237,421 | 29,972,106 | -1.87% |
| 2023-12-01 | 24.27 | 24.64 | 24.04 | 24.60 | 13.89 | qfq | 1,224,875 | 29,759,712 | 1.19% |
| 2023-11-30 | 24.23 | 24.33 | 23.95 | 24.31 | 13.73 | qfq | 829,228 | 20,038,607 | 0.33% |
| 2023-11-29 | 24.23 | 24.38 | 24.12 | 24.23 | 13.68 | qfq | 613,537 | 14,875,470 | -0.04% |
| 2023-11-28 | 24.22 | 24.28 | 23.91 | 24.24 | 13.69 | qfq | 562,600 | 13,600,081 | 0.58% |
| 2023-11-27 | 24.06 | 24.19 | 24.02 | 24.10 | 13.61 | qfq | 350,900 | 8,453,967 | -0.12% |
| 2023-11-24 | 24.32 | 24.32 | 23.99 | 24.13 | 13.62 | qfq | 427,428 | 10,303,284 | -0.41% |
| 2023-11-23 | 24.08 | 24.24 | 23.93 | 24.23 | 13.68 | qfq | 298,182 | 7,205,633 | 0.66% |
| 2023-11-22 | 24.06 | 24.29 | 24.05 | 24.07 | 13.59 | qfq | 282,935 | 6,832,749 | -0.33% |
| 2023-11-21 | 24.26 | 24.34 | 24.11 | 24.15 | 13.63 | qfq | 523,375 | 12,682,781 | -0.41% |
| 2023-11-20 | 24.29 | 24.29 | 24.02 | 24.25 | 13.69 | qfq | 441,000 | 10,661,669 | 0.62% |
| 2023-11-17 | 24.12 | 24.14 | 23.91 | 24.10 | 13.61 | qfq | 301,845 | 7,262,802 | 0.21% |
| 2023-11-16 | 24.17 | 24.19 | 23.99 | 24.05 | 13.58 | qfq | 343,239 | 8,266,697 | -0.54% |
| 2023-11-15 | 24.22 | 24.25 | 24.08 | 24.18 | 13.65 | qfq | 417,900 | 10,094,963 | 0.25% |
| 2023-11-14 | 24.11 | 24.17 | 23.89 | 24.12 | 13.62 | qfq | 518,100 | 12,433,472 | 0.04% |
| 2023-11-13 | 24.08 | 24.13 | 23.99 | 24.11 | 13.61 | qfq | 442,200 | 10,647,129 | 0.75% |
| 2023-11-10 | 24.10 | 24.10 | 23.71 | 23.93 | 13.51 | qfq | 462,842 | 11,063,314 | 0.00% |
| 2023-11-09 | 24.17 | 24.19 | 23.84 | 23.93 | 13.51 | qfq | 412,400 | 9,889,310 | -0.29% |
| 2023-11-08 | 24.02 | 24.08 | 23.85 | 24.00 | 13.55 | qfq | 310,875 | 7,445,799 | -0.08% |
| 2023-11-07 | 24.08 | 24.09 | 23.81 | 24.02 | 13.56 | qfq | 308,964 | 7,400,802 | -0.17% |
| 2023-11-06 | 23.84 | 24.10 | 23.74 | 24.06 | 13.58 | qfq | 599,728 | 14,361,756 | 1.39% |
| 2023-11-03 | 23.51 | 23.85 | 23.48 | 23.73 | 13.40 | qfq | 473,100 | 11,223,239 | 0.94% |
| 2023-11-02 | 23.60 | 23.65 | 23.39 | 23.51 | 13.27 | qfq | 389,900 | 9,179,329 | -0.25% |
| 2023-11-01 | 23.51 | 23.61 | 23.42 | 23.57 | 13.31 | qfq | 349,831 | 8,227,017 | 0.51% |
| 2023-10-31 | 23.52 | 23.52 | 23.26 | 23.45 | 13.24 | qfq | 469,600 | 10,994,492 | 0.00% |
| 2023-10-30 | 23.42 | 23.50 | 23.25 | 23.45 | 13.24 | qfq | 585,695 | 13,709,301 | 0.13% |
| 2023-10-27 | 23.08 | 23.46 | 23.01 | 23.42 | 13.22 | qfq | 809,164 | 18,861,358 | 1.25% |
| 2023-10-26 | 23.22 | 23.30 | 22.95 | 23.13 | 13.06 | qfq | 727,500 | 16,778,310 | -0.47% |
| 2023-10-25 | 22.95 | 23.30 | 22.61 | 23.24 | 13.12 | qfq | 740,614 | 17,086,088 | 2.33% |
| 2023-10-24 | 22.30 | 22.74 | 22.03 | 22.71 | 12.82 | qfq | 778,000 | 17,551,578 | 3.04% |
| 2023-10-23 | 22.87 | 23.03 | 22.03 | 22.04 | 12.44 | qfq | 442,500 | 9,868,085 | -3.63% |
| 2023-10-20 | 22.86 | 23.09 | 22.62 | 22.87 | 12.91 | qfq | 364,100 | 8,344,846 | 0.04% |
| 2023-10-19 | 22.80 | 23.17 | 22.36 | 22.86 | 12.91 | qfq | 545,400 | 12,454,574 | 0.22% |
| 2023-10-18 | 23.52 | 23.72 | 22.79 | 22.81 | 12.88 | qfq | 678,164 | 15,638,001 | -3.55% |
| 2023-10-17 | 23.86 | 23.86 | 23.56 | 23.65 | 13.35 | qfq | 346,804 | 8,198,887 | -0.46% |
| 2023-10-16 | 23.76 | 23.99 | 23.65 | 23.76 | 13.41 | qfq | 342,828 | 8,145,390 | 0.00% |
| 2023-10-13 | 24.18 | 24.18 | 23.66 | 23.76 | 13.41 | qfq | 664,600 | 15,856,987 | -1.45% |
| 2023-10-12 | 24.15 | 24.15 | 23.98 | 24.11 | 13.61 | qfq | 304,557 | 7,328,782 | 0.12% |
| 2023-10-11 | 24.20 | 24.20 | 23.96 | 24.08 | 13.60 | qfq | 313,200 | 7,542,002 | 0.29% |
| 2023-10-10 | 24.19 | 24.26 | 24.00 | 24.01 | 13.56 | qfq | 289,200 | 6,974,986 | -0.74% |
| 2023-10-09 | 24.14 | 24.32 | 24.10 | 24.19 | 13.66 | qfq | 423,264 | 10,235,532 | -0.04% |
| 2023-09-28 | 23.93 | 24.20 | 23.93 | 24.20 | 13.66 | qfq | 370,214 | 8,937,651 | 0.92% |
| 2023-09-27 | 23.80 | 24.08 | 23.80 | 23.98 | 13.54 | qfq | 419,200 | 10,060,399 | 0.17% |
| 2023-09-26 | 24.06 | 24.17 | 23.93 | 23.94 | 13.52 | qfq | 372,300 | 8,930,907 | -0.83% |
| 2023-09-25 | 24.19 | 24.20 | 24.04 | 24.14 | 13.63 | qfq | 471,806 | 11,381,421 | 0.08% |
| 2023-09-22 | 23.93 | 24.13 | 23.86 | 24.12 | 13.62 | qfq | 482,400 | 11,596,781 | 0.92% |
| 2023-09-21 | 23.93 | 24.14 | 23.85 | 23.90 | 13.49 | qfq | 292,690 | 7,004,270 | -0.58% |
| 2023-09-20 | 24.30 | 24.30 | 23.97 | 24.04 | 13.57 | qfq | 484,887 | 11,665,395 | -0.87% |
| 2023-09-19 | 24.26 | 24.26 | 23.97 | 24.25 | 13.69 | qfq | 425,950 | 10,259,236 | -0.08% |
| 2023-09-18 | 24.10 | 24.27 | 23.80 | 24.27 | 13.70 | qfq | 533,300 | 12,880,352 | 1.00% |
| 2023-09-15 | 24.06 | 24.13 | 23.96 | 24.03 | 13.57 | qfq | 453,464 | 10,898,754 | -0.12% |
| 2023-09-14 | 24.37 | 24.39 | 23.91 | 24.06 | 13.58 | qfq | 559,175 | 13,495,487 | -0.87% |
| 2023-09-13 | 24.40 | 24.41 | 24.16 | 24.27 | 13.70 | qfq | 407,087 | 9,876,458 | -0.53% |
| 2023-09-12 | 24.29 | 24.40 | 24.13 | 24.40 | 13.78 | qfq | 530,986 | 12,896,488 | 0.78% |
| 2023-09-11 | 24.28 | 24.39 | 23.93 | 24.21 | 13.67 | qfq | 605,486 | 14,671,526 | 0.21% |
| 2023-09-08 | 24.05 | 24.22 | 24.04 | 24.16 | 13.64 | qfq | 522,200 | 12,598,649 | 0.37% |
| 2023-09-07 | 24.75 | 24.75 | 24.01 | 24.07 | 13.59 | qfq | 1,393,879 | 33,935,617 | -2.75% |
| 2023-09-06 | 24.83 | 25.04 | 24.71 | 24.75 | 13.97 | qfq | 994,400 | 24,677,679 | -1.12% |
| 2023-09-05 | 25.12 | 25.12 | 24.82 | 25.03 | 14.13 | qfq | 1,122,704 | 27,987,986 | -0.56% |
| 2023-09-04 | 25.03 | 25.27 | 24.91 | 25.17 | 14.21 | qfq | 1,400,393 | 35,180,312 | 0.36% |
| 2023-09-01 | 25.02 | 25.36 | 24.69 | 25.08 | 14.16 | qfq | 1,938,221 | 48,438,439 | -0.08% |
| 2023-08-31 | 25.32 | 25.42 | 24.89 | 25.10 | 14.17 | qfq | 1,437,493 | 36,042,911 | -1.26% |
| 2023-08-30 | 25.74 | 25.74 | 25.25 | 25.42 | 14.35 | qfq | 1,897,271 | 48,213,560 | -1.66% |
| 2023-08-29 | 25.20 | 25.95 | 24.86 | 25.85 | 14.59 | qfq | 2,598,389 | 66,400,038 | 2.09% |
| 2023-08-28 | 26.01 | 26.19 | 24.85 | 25.32 | 14.30 | qfq | 3,576,532 | 91,679,615 | 0.32% |
| 2023-08-25 | 24.78 | 26.12 | 24.67 | 25.24 | 14.25 | qfq | 3,756,028 | 95,958,076 | 0.48% |
| 2023-08-24 | 25.30 | 25.49 | 24.30 | 25.12 | 14.18 | qfq | 4,081,133 | 101,613,533 | -4.01% |
| 2023-08-23 | 25.00 | 27.38 | 25.00 | 26.17 | 14.78 | qfq | 5,431,271 | 142,991,432 | 3.85% |
| 2023-08-22 | 26.09 | 26.18 | 24.53 | 25.20 | 14.23 | qfq | 3,217,465 | 80,779,526 | -3.26% |
| 2023-08-21 | 25.28 | 26.15 | 25.28 | 26.05 | 14.71 | qfq | 3,301,737 | 85,296,398 | 2.08% |
| 2023-08-18 | 24.59 | 25.97 | 24.51 | 25.52 | 14.41 | qfq | 3,322,135 | 84,830,566 | 3.61% |
| 2023-08-17 | 24.45 | 24.69 | 24.08 | 24.63 | 13.91 | qfq | 403,064 | 9,824,960 | 0.74% |
| 2023-08-16 | 24.37 | 24.62 | 24.30 | 24.45 | 13.80 | qfq | 519,943 | 12,738,984 | 0.33% |
| 2023-08-15 | 24.39 | 24.53 | 24.18 | 24.37 | 13.76 | qfq | 258,664 | 6,296,331 | 0.00% |
| 2023-08-14 | 24.31 | 24.42 | 24.09 | 24.37 | 13.76 | qfq | 355,900 | 8,627,935 | -0.12% |
| 2023-08-11 | 24.68 | 24.69 | 24.32 | 24.40 | 13.78 | qfq | 331,700 | 8,126,960 | -1.09% |
| 2023-08-10 | 24.43 | 24.72 | 24.31 | 24.67 | 13.93 | qfq | 348,389 | 8,548,203 | 0.78% |
| 2023-08-09 | 24.46 | 24.53 | 24.26 | 24.48 | 13.82 | qfq | 480,663 | 11,706,016 | -0.20% |
| 2023-08-08 | 24.64 | 24.64 | 24.42 | 24.53 | 13.85 | qfq | 335,500 | 8,217,341 | -0.16% |
| 2023-08-07 | 24.83 | 24.86 | 24.47 | 24.57 | 13.87 | qfq | 426,600 | 10,502,488 | -1.17% |
| 2023-08-04 | 24.91 | 25.09 | 24.82 | 24.86 | 14.04 | qfq | 386,700 | 9,633,108 | -0.32% |
| 2023-08-03 | 25.04 | 25.15 | 24.91 | 24.94 | 14.08 | qfq | 357,176 | 8,918,264 | -0.83% |
| 2023-08-02 | 25.13 | 25.21 | 25.01 | 25.15 | 14.20 | qfq | 397,426 | 9,979,219 | -0.24% |
| 2023-08-01 | 25.30 | 25.40 | 25.10 | 25.21 | 14.23 | qfq | 469,800 | 11,843,763 | -0.16% |
| 2023-07-31 | 25.05 | 25.27 | 24.93 | 25.25 | 14.26 | qfq | 694,540 | 17,484,055 | 0.88% |
| 2023-07-28 | 25.08 | 25.23 | 24.90 | 25.03 | 14.13 | qfq | 700,173 | 17,552,560 | -0.44% |
| 2023-07-27 | 25.68 | 25.68 | 25.03 | 25.14 | 14.19 | qfq | 1,144,649 | 28,996,164 | -2.33% |
| 2023-07-26 | 25.23 | 25.88 | 25.22 | 25.74 | 14.53 | qfq | 1,611,365 | 41,466,793 | 2.10% |
| 2023-07-25 | 25.06 | 25.32 | 25.00 | 25.21 | 14.23 | qfq | 476,913 | 12,016,819 | 0.56% |
| 2023-07-24 | 25.45 | 25.45 | 24.75 | 25.07 | 14.15 | qfq | 507,977 | 12,701,782 | -0.52% |
| 2023-07-21 | 25.13 | 25.39 | 25.13 | 25.20 | 14.23 | qfq | 310,300 | 7,840,493 | -0.04% |
| 2023-07-20 | 25.38 | 25.54 | 25.12 | 25.21 | 14.23 | qfq | 449,264 | 11,354,987 | -0.79% |
| 2023-07-19 | 25.19 | 25.57 | 25.18 | 25.41 | 14.35 | qfq | 648,635 | 16,502,718 | 0.91% |
| 2023-07-18 | 25.20 | 25.34 | 25.02 | 25.18 | 14.22 | qfq | 393,830 | 9,927,281 | 0.12% |