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
长江材料001296.SZ
最近收盘价17.182026-07-17
最近交易日2026-07-17
成交量（股）2,540,240
成交额（元）44,450,919
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-08 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-09 | 2025-12-16 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-02 | 2025-01-08 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | bonus_share | — | — | 0.4 | — | 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 | 17.98 | 18.06 | 17.15 | 17.18 | 17.18 | qfq | 2,540,240 | 44,450,919 | -4.08% |
| 2026-07-16 | 17.83 | 18.20 | 17.80 | 17.91 | 17.91 | qfq | 1,977,500 | 35,486,338 | -1.27% |
| 2026-07-15 | 18.31 | 18.60 | 17.86 | 18.14 | 18.14 | qfq | 4,146,810 | 75,500,666 | -1.89% |
| 2026-07-14 | 17.47 | 19.13 | 17.30 | 18.49 | 18.49 | qfq | 6,378,385 | 118,708,910 | 6.33% |
| 2026-07-13 | 17.89 | 18.24 | 17.39 | 17.39 | 17.39 | qfq | 2,953,110 | 52,404,602 | -2.90% |
| 2026-07-10 | 17.29 | 18.68 | 17.06 | 17.91 | 17.91 | qfq | 4,376,792 | 78,411,444 | 3.65% |
| 2026-07-09 | 18.10 | 18.16 | 16.66 | 17.28 | 17.28 | qfq | 5,052,729 | 87,413,123 | -5.05% |
| 2026-07-08 | 19.68 | 19.68 | 18.20 | 18.20 | 18.20 | qfq | 4,246,070 | 79,001,010 | -8.86% |
| 2026-07-07 | 19.14 | 20.56 | 19.01 | 19.97 | 19.77 | qfq | 4,866,773 | 96,220,308 | 3.90% |
| 2026-07-06 | 20.28 | 20.36 | 19.19 | 19.22 | 19.03 | qfq | 5,312,542 | 104,706,370 | -7.15% |
| 2026-07-03 | 19.61 | 20.99 | 19.56 | 20.70 | 20.49 | qfq | 7,210,262 | 146,958,080 | 5.61% |
| 2026-07-02 | 19.42 | 20.22 | 19.18 | 19.60 | 19.41 | qfq | 4,720,300 | 93,325,635 | -0.71% |
| 2026-07-01 | 19.17 | 19.84 | 18.79 | 19.74 | 19.54 | qfq | 4,853,397 | 94,311,672 | 2.97% |
| 2026-06-30 | 19.15 | 19.40 | 18.64 | 19.17 | 18.98 | qfq | 4,043,935 | 76,934,764 | -0.16% |
| 2026-06-29 | 19.40 | 20.49 | 18.69 | 19.20 | 19.01 | qfq | 4,610,525 | 88,957,779 | -2.09% |
| 2026-06-26 | 20.70 | 20.71 | 19.42 | 19.61 | 19.42 | qfq | 6,304,053 | 125,278,160 | -7.54% |
| 2026-06-25 | 21.11 | 21.86 | 20.15 | 21.21 | 21.00 | qfq | 8,573,044 | 179,445,582 | 1.29% |
| 2026-06-24 | 21.37 | 22.38 | 20.66 | 20.94 | 20.73 | qfq | 8,200,628 | 173,768,419 | -3.19% |
| 2026-06-23 | 22.30 | 23.50 | 21.40 | 21.63 | 21.42 | qfq | 11,881,279 | 265,540,573 | -4.38% |
| 2026-06-22 | 20.83 | 22.62 | 20.30 | 22.62 | 22.40 | qfq | 13,171,940 | 285,248,311 | 10.02% |
| 2026-06-18 | 18.65 | 20.56 | 18.22 | 20.56 | 20.36 | qfq | 9,576,388 | 191,930,706 | 10.01% |
| 2026-06-17 | 19.01 | 19.16 | 18.69 | 18.69 | 18.50 | qfq | 1,570,050 | 29,586,318 | -2.30% |
| 2026-06-16 | 19.12 | 19.31 | 18.78 | 19.13 | 18.94 | qfq | 1,711,900 | 32,541,195 | 0.00% |
| 2026-06-15 | 18.93 | 19.43 | 18.93 | 19.13 | 18.94 | qfq | 1,761,800 | 33,780,522 | 1.32% |
| 2026-06-12 | 18.83 | 19.03 | 18.55 | 18.88 | 18.69 | qfq | 1,475,400 | 27,821,143 | 1.56% |
| 2026-06-11 | 18.70 | 18.85 | 18.31 | 18.59 | 18.41 | qfq | 1,381,828 | 25,694,035 | -0.69% |
| 2026-06-10 | 18.73 | 18.91 | 18.31 | 18.72 | 18.53 | qfq | 2,018,228 | 37,500,220 | -0.90% |
| 2026-06-09 | 19.11 | 19.29 | 18.72 | 18.89 | 18.70 | qfq | 1,504,950 | 28,483,660 | -0.58% |
| 2026-06-08 | 19.30 | 19.63 | 18.68 | 19.00 | 18.81 | qfq | 1,924,993 | 36,800,046 | -3.89% |
| 2026-06-05 | 19.61 | 20.00 | 19.30 | 19.77 | 19.57 | qfq | 1,468,356 | 28,945,538 | 0.51% |
| 2026-06-04 | 19.93 | 20.03 | 19.52 | 19.67 | 19.47 | qfq | 1,257,592 | 24,806,590 | -1.35% |
| 2026-06-03 | 20.36 | 20.36 | 19.82 | 19.94 | 19.74 | qfq | 1,734,095 | 34,788,735 | -2.01% |
| 2026-06-02 | 20.75 | 21.04 | 20.15 | 20.35 | 20.15 | qfq | 1,592,900 | 32,427,720 | -2.07% |
| 2026-06-01 | 19.82 | 21.14 | 19.68 | 20.78 | 20.57 | qfq | 3,248,263 | 67,259,301 | 4.84% |
| 2026-05-29 | 20.50 | 20.52 | 19.66 | 19.82 | 19.62 | qfq | 2,164,522 | 43,219,917 | -3.74% |
| 2026-05-28 | 20.56 | 20.74 | 20.04 | 20.59 | 20.39 | qfq | 1,508,476 | 30,866,929 | 0.19% |
| 2026-05-27 | 20.73 | 20.83 | 20.36 | 20.55 | 20.35 | qfq | 1,746,896 | 35,869,483 | -0.87% |
| 2026-05-26 | 21.20 | 21.38 | 20.52 | 20.73 | 20.52 | qfq | 1,838,320 | 38,203,520 | -2.22% |
| 2026-05-25 | 21.61 | 21.71 | 20.98 | 21.20 | 20.99 | qfq | 1,729,540 | 36,729,371 | -1.90% |
| 2026-05-22 | 21.34 | 21.74 | 21.14 | 21.61 | 21.40 | qfq | 1,751,102 | 37,598,291 | 1.27% |
| 2026-05-21 | 21.89 | 22.44 | 21.25 | 21.34 | 21.13 | qfq | 2,510,710 | 54,824,130 | -2.47% |
| 2026-05-20 | 22.01 | 22.05 | 21.62 | 21.88 | 21.66 | qfq | 1,243,722 | 27,120,490 | -0.59% |
| 2026-05-19 | 21.80 | 22.06 | 21.62 | 22.01 | 21.79 | qfq | 1,729,300 | 37,833,812 | 0.64% |
| 2026-05-18 | 21.79 | 21.95 | 21.45 | 21.87 | 21.65 | qfq | 2,074,744 | 44,973,569 | 0.32% |
| 2026-05-15 | 22.01 | 22.05 | 21.55 | 21.80 | 21.58 | qfq | 1,968,877 | 42,868,335 | -0.46% |
| 2026-05-14 | 22.40 | 22.40 | 21.74 | 21.90 | 21.68 | qfq | 2,695,620 | 59,312,597 | -1.79% |
| 2026-05-13 | 22.53 | 22.69 | 21.93 | 22.30 | 22.08 | qfq | 3,638,676 | 80,771,347 | -1.72% |
| 2026-05-12 | 23.22 | 23.43 | 22.62 | 22.69 | 22.46 | qfq | 2,363,900 | 54,021,006 | -2.74% |
| 2026-05-11 | 23.58 | 23.67 | 23.17 | 23.33 | 23.10 | qfq | 2,367,682 | 55,189,452 | -1.06% |
| 2026-05-08 | 23.08 | 23.62 | 22.90 | 23.58 | 23.35 | qfq | 2,858,025 | 66,587,307 | 2.21% |
| 2026-05-07 | 23.00 | 23.17 | 22.80 | 23.07 | 22.84 | qfq | 2,138,186 | 49,179,647 | 0.39% |
| 2026-05-06 | 23.00 | 23.21 | 22.88 | 22.98 | 22.75 | qfq | 2,732,425 | 62,866,401 | 0.13% |
| 2026-04-30 | 22.91 | 23.34 | 22.68 | 22.95 | 22.72 | qfq | 3,022,660 | 69,305,964 | 0.26% |
| 2026-04-29 | 22.28 | 23.36 | 22.28 | 22.89 | 22.66 | qfq | 5,541,080 | 126,480,882 | -7.48% |
| 2026-04-28 | 25.45 | 25.61 | 24.48 | 24.74 | 24.49 | qfq | 2,150,444 | 53,379,750 | -2.71% |
| 2026-04-27 | 24.97 | 25.44 | 24.47 | 25.43 | 25.18 | qfq | 2,238,410 | 56,143,670 | 1.23% |
| 2026-04-24 | 25.11 | 25.65 | 24.73 | 25.12 | 24.87 | qfq | 2,493,750 | 62,730,926 | -0.95% |
| 2026-04-23 | 25.41 | 25.70 | 24.93 | 25.36 | 25.11 | qfq | 2,539,400 | 64,132,989 | -0.51% |
| 2026-04-22 | 25.41 | 25.60 | 25.15 | 25.49 | 25.24 | qfq | 1,825,362 | 46,388,319 | -0.66% |
| 2026-04-21 | 25.73 | 25.98 | 25.40 | 25.66 | 25.41 | qfq | 2,847,400 | 72,934,542 | -0.85% |
| 2026-04-20 | 25.39 | 26.76 | 25.25 | 25.88 | 25.62 | qfq | 4,593,586 | 119,622,569 | 2.13% |
| 2026-04-17 | 25.25 | 25.47 | 25.05 | 25.34 | 25.09 | qfq | 1,381,310 | 34,926,382 | 0.12% |
| 2026-04-16 | 25.51 | 25.63 | 25.25 | 25.31 | 25.06 | qfq | 1,855,266 | 47,078,359 | -0.59% |
| 2026-04-15 | 25.58 | 26.28 | 25.39 | 25.46 | 25.21 | qfq | 3,003,100 | 77,495,924 | -0.47% |
| 2026-04-14 | 25.06 | 25.60 | 24.81 | 25.58 | 25.33 | qfq | 2,336,865 | 58,825,560 | 2.69% |
| 2026-04-13 | 24.78 | 24.98 | 24.50 | 24.91 | 24.66 | qfq | 1,321,045 | 32,811,388 | 0.52% |
| 2026-04-10 | 24.72 | 25.00 | 24.58 | 24.78 | 24.53 | qfq | 1,463,726 | 36,388,985 | 0.85% |
| 2026-04-09 | 24.67 | 24.85 | 24.53 | 24.57 | 24.33 | qfq | 1,179,894 | 29,096,141 | -1.17% |
| 2026-04-08 | 24.41 | 24.90 | 24.10 | 24.86 | 24.61 | qfq | 1,685,000 | 41,596,863 | 3.20% |
| 2026-04-07 | 23.79 | 24.28 | 23.64 | 24.09 | 23.85 | qfq | 1,540,500 | 37,125,712 | 1.86% |
| 2026-04-03 | 24.42 | 24.42 | 23.50 | 23.65 | 23.42 | qfq | 1,079,224 | 25,618,830 | -2.27% |
| 2026-04-02 | 24.35 | 24.67 | 23.92 | 24.20 | 23.96 | qfq | 1,091,450 | 26,432,536 | -0.74% |
| 2026-04-01 | 24.43 | 24.53 | 24.20 | 24.38 | 24.14 | qfq | 1,178,193 | 28,718,220 | 1.33% |
| 2026-03-31 | 24.54 | 24.68 | 24.00 | 24.06 | 23.82 | qfq | 1,498,794 | 36,437,028 | -1.96% |
| 2026-03-30 | 24.18 | 24.54 | 24.06 | 24.54 | 24.30 | qfq | 1,401,300 | 34,194,959 | 0.86% |
| 2026-03-27 | 23.87 | 24.45 | 23.53 | 24.33 | 24.09 | qfq | 1,312,810 | 31,787,465 | 1.38% |
| 2026-03-26 | 24.00 | 24.49 | 23.82 | 24.00 | 23.76 | qfq | 1,420,049 | 34,272,832 | -0.74% |
| 2026-03-25 | 24.01 | 24.37 | 23.96 | 24.18 | 23.94 | qfq | 1,440,780 | 34,880,503 | 0.75% |
| 2026-03-24 | 23.56 | 24.06 | 23.16 | 24.00 | 23.76 | qfq | 2,450,048 | 57,886,321 | 3.90% |
| 2026-03-23 | 24.19 | 24.41 | 22.98 | 23.10 | 22.87 | qfq | 3,027,052 | 71,745,199 | -6.29% |
| 2026-03-20 | 24.94 | 25.53 | 24.43 | 24.65 | 24.41 | qfq | 2,699,848 | 67,158,581 | -0.76% |
| 2026-03-19 | 25.40 | 25.51 | 24.74 | 24.84 | 24.59 | qfq | 2,070,640 | 51,739,812 | -3.08% |
| 2026-03-18 | 25.63 | 25.73 | 25.16 | 25.63 | 25.38 | qfq | 1,892,132 | 48,159,090 | 0.35% |
| 2026-03-17 | 26.02 | 26.27 | 25.51 | 25.54 | 25.29 | qfq | 1,891,926 | 48,974,603 | -1.88% |
| 2026-03-16 | 25.72 | 26.28 | 25.65 | 26.03 | 25.77 | qfq | 1,560,903 | 40,438,633 | 0.74% |
| 2026-03-13 | 25.93 | 26.29 | 25.80 | 25.84 | 25.58 | qfq | 1,825,806 | 47,531,851 | -0.73% |
| 2026-03-12 | 26.57 | 26.65 | 25.92 | 26.03 | 25.77 | qfq | 2,210,000 | 57,822,374 | -2.03% |
| 2026-03-11 | 27.11 | 27.46 | 26.53 | 26.57 | 26.31 | qfq | 2,690,380 | 72,086,705 | -1.99% |
| 2026-03-10 | 26.34 | 27.13 | 26.25 | 27.11 | 26.84 | qfq | 3,488,466 | 93,297,613 | 3.95% |
| 2026-03-09 | 27.03 | 27.03 | 25.68 | 26.08 | 25.82 | qfq | 4,167,998 | 108,926,147 | -4.08% |
| 2026-03-06 | 27.00 | 27.56 | 26.88 | 27.19 | 26.92 | qfq | 2,268,580 | 61,874,378 | 0.55% |
| 2026-03-05 | 27.83 | 27.94 | 26.85 | 27.04 | 26.77 | qfq | 3,459,320 | 94,373,064 | -1.21% |
| 2026-03-04 | 27.17 | 27.94 | 26.69 | 27.37 | 27.10 | qfq | 4,534,968 | 124,045,259 | -1.69% |
| 2026-03-03 | 28.59 | 29.29 | 27.44 | 27.84 | 27.56 | qfq | 8,077,748 | 229,139,867 | -1.87% |
| 2026-03-02 | 28.52 | 28.94 | 28.01 | 28.37 | 28.09 | qfq | 4,672,987 | 133,269,390 | -0.94% |
| 2026-02-27 | 28.22 | 28.64 | 28.13 | 28.64 | 28.36 | qfq | 3,314,230 | 94,095,280 | 1.13% |
| 2026-02-26 | 28.28 | 28.38 | 27.98 | 28.32 | 28.04 | qfq | 3,446,496 | 97,264,706 | 0.53% |
| 2026-02-25 | 28.11 | 28.33 | 27.83 | 28.17 | 27.89 | qfq | 2,787,106 | 78,360,745 | 0.25% |
| 2026-02-24 | 27.50 | 28.18 | 27.50 | 28.10 | 27.82 | qfq | 3,331,000 | 93,203,639 | 2.29% |
| 2026-02-13 | 27.83 | 28.09 | 27.30 | 27.47 | 27.20 | qfq | 3,009,656 | 83,214,087 | -1.12% |
| 2026-02-12 | 27.77 | 28.23 | 27.32 | 27.78 | 27.50 | qfq | 3,543,600 | 98,798,035 | 0.65% |
| 2026-02-11 | 27.79 | 27.97 | 27.60 | 27.60 | 27.33 | qfq | 2,137,571 | 59,348,796 | -0.72% |
| 2026-02-10 | 27.92 | 28.16 | 27.59 | 27.80 | 27.52 | qfq | 2,801,471 | 78,109,662 | -0.43% |
| 2026-02-09 | 27.85 | 28.10 | 27.68 | 27.92 | 27.64 | qfq | 2,569,907 | 71,582,132 | 1.31% |
| 2026-02-06 | 27.46 | 27.89 | 27.34 | 27.56 | 27.29 | qfq | 2,533,722 | 70,219,868 | -0.18% |
| 2026-02-05 | 28.02 | 28.60 | 27.52 | 27.61 | 27.34 | qfq | 3,121,100 | 87,087,837 | -1.95% |
| 2026-02-04 | 28.69 | 28.69 | 27.82 | 28.16 | 27.88 | qfq | 3,962,782 | 111,677,580 | -1.88% |
| 2026-02-03 | 28.78 | 28.99 | 28.20 | 28.70 | 28.41 | qfq | 3,881,346 | 110,947,599 | 1.41% |
| 2026-02-02 | 29.08 | 29.73 | 28.26 | 28.30 | 28.02 | qfq | 5,024,022 | 145,165,224 | -3.38% |
| 2026-01-30 | 29.00 | 30.28 | 28.81 | 29.29 | 29.00 | qfq | 8,007,599 | 235,826,560 | 2.48% |
| 2026-01-29 | 29.11 | 29.58 | 28.33 | 28.58 | 28.30 | qfq | 6,347,114 | 183,568,116 | -2.36% |
| 2026-01-28 | 29.54 | 29.98 | 29.13 | 29.27 | 28.98 | qfq | 5,747,315 | 169,070,793 | -1.25% |
| 2026-01-27 | 29.21 | 29.92 | 28.95 | 29.64 | 29.35 | qfq | 6,087,406 | 179,146,257 | 0.17% |
| 2026-01-26 | 29.88 | 30.46 | 29.18 | 29.59 | 29.30 | qfq | 9,888,153 | 293,425,480 | -1.37% |
| 2026-01-23 | 29.20 | 30.85 | 28.82 | 30.00 | 29.70 | qfq | 13,711,736 | 409,542,392 | 2.56% |
| 2026-01-22 | 28.65 | 29.60 | 28.34 | 29.25 | 28.96 | qfq | 8,109,866 | 235,873,159 | 2.06% |
| 2026-01-21 | 27.88 | 28.82 | 27.69 | 28.66 | 28.38 | qfq | 5,859,378 | 166,539,203 | 1.99% |
| 2026-01-20 | 28.80 | 28.88 | 27.78 | 28.10 | 27.82 | qfq | 5,929,420 | 167,020,334 | -2.43% |
| 2026-01-19 | 27.69 | 28.82 | 27.51 | 28.80 | 28.51 | qfq | 8,473,497 | 241,527,554 | 3.60% |
| 2026-01-16 | 28.00 | 28.27 | 27.43 | 27.80 | 27.52 | qfq | 5,817,403 | 161,711,260 | 0.76% |
| 2026-01-15 | 27.64 | 27.88 | 27.42 | 27.59 | 27.32 | qfq | 4,573,879 | 126,015,905 | -1.11% |
| 2026-01-14 | 28.15 | 28.37 | 27.39 | 27.90 | 27.62 | qfq | 8,086,182 | 225,898,149 | -0.89% |
| 2026-01-13 | 29.21 | 29.45 | 28.04 | 28.15 | 27.87 | qfq | 11,001,624 | 314,648,414 | -3.89% |
| 2026-01-12 | 28.70 | 29.70 | 28.62 | 29.29 | 29.00 | qfq | 15,733,004 | 458,413,712 | 3.68% |
| 2026-01-09 | 26.99 | 28.89 | 26.99 | 28.25 | 27.97 | qfq | 14,657,793 | 412,494,667 | 5.02% |
| 2026-01-08 | 26.28 | 26.99 | 26.13 | 26.90 | 26.63 | qfq | 5,466,554 | 145,327,296 | 2.44% |
| 2026-01-07 | 26.54 | 26.60 | 26.19 | 26.26 | 26.00 | qfq | 4,229,584 | 111,475,012 | -0.98% |
| 2026-01-06 | 26.78 | 26.86 | 26.27 | 26.52 | 26.26 | qfq | 5,382,906 | 142,719,307 | -0.90% |
| 2026-01-05 | 26.46 | 26.83 | 26.24 | 26.76 | 26.49 | qfq | 4,572,224 | 121,812,842 | 1.87% |
| 2025-12-31 | 26.68 | 26.68 | 25.84 | 26.27 | 26.01 | qfq | 5,005,208 | 131,188,858 | -0.08% |
| 2025-12-30 | 27.79 | 27.79 | 26.03 | 26.29 | 26.03 | qfq | 11,040,618 | 293,748,640 | -6.34% |
| 2025-12-29 | 27.78 | 28.35 | 27.60 | 28.07 | 27.79 | qfq | 6,071,608 | 169,199,782 | 0.57% |
| 2025-12-26 | 28.34 | 28.39 | 27.65 | 27.91 | 27.63 | qfq | 8,162,517 | 228,659,681 | -2.48% |
| 2025-12-25 | 27.53 | 28.78 | 27.38 | 28.62 | 28.34 | qfq | 12,242,898 | 347,299,322 | 3.28% |
| 2025-12-24 | 27.42 | 27.79 | 27.17 | 27.71 | 27.43 | qfq | 6,072,232 | 167,283,739 | 1.09% |
| 2025-12-23 | 27.83 | 28.10 | 27.11 | 27.41 | 27.14 | qfq | 8,573,074 | 235,595,655 | -2.18% |
| 2025-12-22 | 28.50 | 28.69 | 27.77 | 28.02 | 27.74 | qfq | 10,070,307 | 283,039,310 | -2.30% |
| 2025-12-19 | 28.44 | 29.20 | 27.59 | 28.68 | 28.40 | qfq | 11,671,061 | 335,295,704 | -0.66% |
| 2025-12-18 | 28.40 | 29.26 | 28.21 | 28.87 | 28.58 | qfq | 13,968,367 | 401,801,240 | -2.40% |
| 2025-12-17 | 28.05 | 29.59 | 28.05 | 29.58 | 29.29 | qfq | 21,174,495 | 613,326,328 | 6.17% |
| 2025-12-16 | 27.83 | 28.95 | 27.51 | 27.86 | 27.58 | qfq | 17,374,029 | 489,484,971 | -0.32% |
| 2025-12-15 | 28.18 | 28.40 | 27.39 | 27.95 | 27.48 | qfq | 14,196,690 | 397,203,708 | -1.52% |
| 2025-12-12 | 25.90 | 28.38 | 25.90 | 28.38 | 27.90 | qfq | 12,211,622 | 337,412,985 | 10.00% |
| 2025-12-11 | 26.58 | 26.68 | 25.72 | 25.80 | 25.36 | qfq | 5,400,550 | 140,442,437 | -2.86% |
| 2025-12-10 | 26.83 | 27.07 | 26.34 | 26.56 | 26.11 | qfq | 5,655,134 | 150,397,008 | -1.52% |
| 2025-12-09 | 26.80 | 27.27 | 26.47 | 26.97 | 26.51 | qfq | 8,476,099 | 227,507,031 | 0.00% |
| 2025-12-08 | 26.33 | 27.45 | 25.91 | 26.97 | 26.51 | qfq | 12,623,658 | 338,208,311 | 3.41% |
| 2025-12-05 | 25.27 | 26.12 | 25.02 | 26.08 | 25.64 | qfq | 8,324,030 | 213,949,829 | 3.08% |
| 2025-12-04 | 26.23 | 26.37 | 25.28 | 25.30 | 24.87 | qfq | 10,312,646 | 264,809,722 | -3.55% |
| 2025-12-03 | 26.91 | 27.45 | 25.96 | 26.23 | 25.79 | qfq | 12,869,561 | 342,278,561 | -3.03% |
| 2025-12-02 | 26.31 | 27.30 | 26.09 | 27.05 | 26.59 | qfq | 15,036,645 | 401,560,571 | 1.16% |
| 2025-12-01 | 26.45 | 27.64 | 26.22 | 26.74 | 26.29 | qfq | 17,148,790 | 460,100,437 | 1.94% |
| 2025-11-28 | 25.95 | 27.32 | 25.40 | 26.23 | 25.79 | qfq | 16,444,221 | 428,505,724 | -1.17% |
| 2025-11-27 | 25.92 | 27.35 | 25.40 | 26.54 | 26.09 | qfq | 24,183,043 | 635,989,438 | -5.55% |
| 2025-11-26 | 29.56 | 33.96 | 27.78 | 28.10 | 27.62 | qfq | 34,097,992 | 1,032,310,088 | -8.97% |
| 2025-11-25 | 30.87 | 30.87 | 30.02 | 30.87 | 30.35 | qfq | 8,362,909 | 257,722,729 | 10.01% |
| 2025-11-24 | 25.72 | 28.06 | 25.31 | 28.06 | 27.58 | qfq | 22,953,619 | 608,524,121 | 10.00% |
| 2025-11-21 | 23.40 | 25.51 | 22.05 | 25.51 | 25.08 | qfq | 16,104,223 | 397,684,890 | 10.00% |
| 2025-11-20 | 23.68 | 24.20 | 23.09 | 23.19 | 22.80 | qfq | 4,111,050 | 96,693,161 | -1.11% |
| 2025-11-19 | 24.23 | 24.44 | 23.38 | 23.45 | 23.05 | qfq | 5,517,111 | 131,300,961 | -3.93% |
| 2025-11-18 | 24.70 | 25.48 | 24.13 | 24.41 | 24.00 | qfq | 8,168,834 | 202,007,222 | 1.92% |
| 2025-11-17 | 24.25 | 24.25 | 23.53 | 23.95 | 23.54 | qfq | 3,466,674 | 82,511,670 | -1.24% |
| 2025-11-14 | 24.10 | 24.53 | 24.00 | 24.25 | 23.84 | qfq | 4,095,634 | 99,609,817 | -0.66% |
| 2025-11-13 | 23.87 | 25.15 | 23.77 | 24.41 | 24.00 | qfq | 6,882,583 | 168,568,800 | 2.22% |
| 2025-11-12 | 24.19 | 24.22 | 23.62 | 23.88 | 23.48 | qfq | 3,000,588 | 71,474,604 | -1.24% |
| 2025-11-11 | 23.81 | 24.20 | 23.60 | 24.18 | 23.77 | qfq | 4,770,172 | 114,837,304 | 1.55% |
| 2025-11-10 | 24.20 | 24.27 | 23.78 | 23.81 | 23.41 | qfq | 3,803,960 | 90,870,810 | -1.24% |
| 2025-11-07 | 23.69 | 24.27 | 23.60 | 24.11 | 23.70 | qfq | 6,005,964 | 144,761,246 | 1.60% |
| 2025-11-06 | 23.56 | 23.78 | 23.33 | 23.73 | 23.33 | qfq | 2,345,600 | 55,395,443 | 0.72% |
| 2025-11-05 | 23.24 | 23.73 | 23.04 | 23.56 | 23.16 | qfq | 2,262,517 | 53,149,684 | 0.99% |
| 2025-11-04 | 23.75 | 23.75 | 23.15 | 23.33 | 22.93 | qfq | 2,483,810 | 58,120,882 | -1.85% |
| 2025-11-03 | 23.70 | 23.81 | 23.41 | 23.77 | 23.37 | qfq | 2,072,300 | 48,937,644 | 0.46% |
| 2025-10-31 | 23.41 | 23.76 | 23.36 | 23.66 | 23.26 | qfq | 2,470,494 | 58,423,174 | 0.90% |
| 2025-10-30 | 23.75 | 23.75 | 23.29 | 23.45 | 23.05 | qfq | 2,998,416 | 70,455,636 | -1.30% |
| 2025-10-29 | 23.71 | 23.90 | 23.52 | 23.76 | 23.36 | qfq | 3,462,060 | 82,067,544 | 0.04% |
| 2025-10-28 | 23.97 | 24.22 | 23.68 | 23.75 | 23.35 | qfq | 4,060,876 | 97,112,607 | -1.12% |
| 2025-10-27 | 24.00 | 24.25 | 23.97 | 24.02 | 23.61 | qfq | 4,901,218 | 117,992,518 | -1.44% |
| 2025-10-24 | 24.43 | 24.46 | 23.72 | 24.37 | 23.96 | qfq | 7,567,881 | 182,021,902 | 0.41% |
| 2025-10-23 | 24.09 | 24.55 | 23.79 | 24.27 | 23.86 | qfq | 7,188,968 | 173,751,242 | 1.13% |
| 2025-10-22 | 23.63 | 24.50 | 23.63 | 24.00 | 23.59 | qfq | 9,103,730 | 219,130,753 | 2.21% |
| 2025-10-21 | 23.10 | 23.61 | 22.75 | 23.48 | 23.08 | qfq | 4,913,740 | 114,858,617 | 3.07% |
| 2025-10-20 | 22.61 | 22.78 | 22.41 | 22.78 | 22.39 | qfq | 1,974,933 | 44,642,187 | 2.15% |
| 2025-10-17 | 22.75 | 23.03 | 22.30 | 22.30 | 21.92 | qfq | 3,010,957 | 68,113,186 | -2.11% |
| 2025-10-16 | 23.21 | 23.50 | 22.74 | 22.78 | 22.39 | qfq | 3,350,350 | 77,331,790 | -2.15% |
| 2025-10-15 | 22.95 | 23.29 | 22.73 | 23.28 | 22.89 | qfq | 3,073,691 | 70,937,530 | 1.39% |
| 2025-10-14 | 22.99 | 23.30 | 22.83 | 22.96 | 22.57 | qfq | 3,699,889 | 85,314,976 | 0.00% |
| 2025-10-13 | 22.36 | 23.03 | 21.60 | 22.96 | 22.57 | qfq | 3,376,060 | 76,137,375 | -0.73% |
| 2025-10-10 | 23.21 | 23.55 | 23.03 | 23.13 | 22.74 | qfq | 3,594,622 | 83,733,108 | -0.56% |
| 2025-10-09 | 22.82 | 23.34 | 22.66 | 23.26 | 22.87 | qfq | 3,740,842 | 86,736,381 | 2.02% |
| 2025-09-30 | 23.00 | 23.09 | 22.78 | 22.80 | 22.41 | qfq | 2,266,432 | 51,873,976 | -1.04% |
| 2025-09-29 | 22.65 | 23.10 | 22.25 | 23.04 | 22.65 | qfq | 3,065,047 | 70,037,652 | 1.90% |
| 2025-09-26 | 22.90 | 23.08 | 22.59 | 22.61 | 22.23 | qfq | 2,532,438 | 57,779,270 | -1.48% |
| 2025-09-25 | 23.20 | 23.29 | 22.84 | 22.95 | 22.56 | qfq | 3,672,375 | 84,558,737 | -0.99% |
| 2025-09-24 | 22.94 | 23.36 | 22.41 | 23.18 | 22.79 | qfq | 5,118,998 | 117,238,418 | 0.04% |
| 2025-09-23 | 22.56 | 23.19 | 21.77 | 23.17 | 22.78 | qfq | 7,111,009 | 160,251,884 | 2.70% |
| 2025-09-22 | 22.72 | 22.92 | 22.32 | 22.56 | 22.18 | qfq | 3,427,025 | 77,191,999 | -0.62% |
| 2025-09-19 | 23.00 | 23.28 | 22.58 | 22.70 | 22.32 | qfq | 5,069,284 | 115,482,512 | -2.49% |
| 2025-09-18 | 24.05 | 24.28 | 23.20 | 23.28 | 22.89 | qfq | 7,337,127 | 173,732,450 | -4.16% |
| 2025-09-17 | 23.50 | 24.56 | 23.39 | 24.29 | 23.88 | qfq | 8,344,712 | 200,673,891 | 2.58% |
| 2025-09-16 | 23.59 | 23.76 | 23.19 | 23.68 | 23.28 | qfq | 5,752,899 | 135,120,221 | 1.46% |
| 2025-09-15 | 24.03 | 24.11 | 23.24 | 23.34 | 22.94 | qfq | 7,421,053 | 174,003,936 | -2.79% |
| 2025-09-12 | 24.75 | 24.97 | 23.96 | 24.01 | 23.60 | qfq | 7,520,903 | 182,455,781 | -1.76% |
| 2025-09-11 | 24.20 | 24.70 | 23.92 | 24.44 | 24.03 | qfq | 8,438,986 | 205,502,921 | -0.65% |
| 2025-09-10 | 25.50 | 25.62 | 23.79 | 24.60 | 24.18 | qfq | 11,141,500 | 272,637,358 | -3.45% |
| 2025-09-09 | 25.69 | 25.70 | 25.15 | 25.48 | 25.05 | qfq | 11,087,384 | 281,230,845 | -3.26% |
| 2025-09-08 | 24.83 | 26.34 | 24.35 | 26.34 | 25.89 | qfq | 18,905,629 | 480,297,356 | -1.09% |
| 2025-09-05 | 26.40 | 27.87 | 25.23 | 26.63 | 26.18 | qfq | 24,643,326 | 641,975,604 | 0.87% |
| 2025-09-04 | 23.80 | 26.40 | 23.60 | 26.40 | 25.95 | qfq | 18,393,898 | 470,165,890 | 10.00% |
| 2025-09-03 | 24.96 | 24.99 | 23.70 | 24.00 | 23.59 | qfq | 12,708,235 | 307,229,876 | -5.88% |
| 2025-09-02 | 24.85 | 26.01 | 23.63 | 25.50 | 25.07 | qfq | 24,630,337 | 613,387,188 | 2.74% |
| 2025-09-01 | 22.44 | 24.82 | 22.44 | 24.82 | 24.40 | qfq | 11,631,345 | 279,818,719 | 10.02% |
| 2025-08-29 | 23.88 | 24.38 | 22.56 | 22.56 | 22.18 | qfq | 21,918,506 | 507,905,121 | -10.01% |
| 2025-08-28 | 25.69 | 27.00 | 24.38 | 25.07 | 24.64 | qfq | 30,399,452 | 778,750,241 | -0.87% |
| 2025-08-27 | 23.40 | 25.29 | 22.30 | 25.29 | 24.86 | qfq | 28,103,994 | 662,626,248 | 10.00% |
| 2025-08-26 | 20.85 | 22.99 | 20.75 | 22.99 | 22.60 | qfq | 10,076,321 | 223,268,603 | 10.00% |
| 2025-08-25 | 21.09 | 21.12 | 20.78 | 20.90 | 20.55 | qfq | 4,605,210 | 96,528,530 | -0.81% |
| 2025-08-22 | 21.16 | 21.25 | 20.85 | 21.07 | 20.71 | qfq | 4,060,195 | 85,289,907 | -0.38% |
| 2025-08-21 | 21.25 | 21.39 | 20.97 | 21.15 | 20.79 | qfq | 4,448,939 | 94,219,549 | -0.70% |
| 2025-08-20 | 21.65 | 21.85 | 21.16 | 21.30 | 20.94 | qfq | 6,963,450 | 148,846,674 | -0.33% |
| 2025-08-19 | 20.92 | 21.88 | 20.69 | 21.37 | 21.01 | qfq | 9,739,520 | 207,535,679 | 1.96% |
| 2025-08-18 | 20.58 | 20.98 | 20.58 | 20.96 | 20.60 | qfq | 5,562,028 | 115,561,022 | 2.04% |
| 2025-08-15 | 20.45 | 20.66 | 20.39 | 20.54 | 20.19 | qfq | 2,736,258 | 56,130,614 | 0.54% |
| 2025-08-14 | 20.91 | 20.97 | 20.41 | 20.43 | 20.08 | qfq | 3,547,725 | 73,233,327 | -2.16% |
| 2025-08-13 | 20.97 | 21.07 | 20.69 | 20.88 | 20.53 | qfq | 3,435,194 | 71,652,491 | -0.05% |
| 2025-08-12 | 21.00 | 21.07 | 20.70 | 20.89 | 20.54 | qfq | 2,674,874 | 55,731,735 | -0.52% |
| 2025-08-11 | 20.95 | 21.12 | 20.73 | 21.00 | 20.64 | qfq | 4,538,004 | 95,060,158 | 0.53% |
| 2025-08-08 | 20.39 | 21.00 | 20.21 | 20.89 | 20.54 | qfq | 7,356,633 | 152,787,798 | 2.25% |
| 2025-08-07 | 20.59 | 20.59 | 20.32 | 20.43 | 20.08 | qfq | 2,637,072 | 53,818,357 | -0.78% |
| 2025-08-06 | 20.52 | 20.59 | 20.40 | 20.59 | 20.24 | qfq | 3,053,225 | 62,664,285 | 0.24% |
| 2025-08-05 | 20.29 | 20.77 | 20.24 | 20.54 | 20.19 | qfq | 4,099,135 | 83,982,242 | 1.28% |
| 2025-08-04 | 20.08 | 20.30 | 19.81 | 20.28 | 19.94 | qfq | 2,917,632 | 58,903,763 | 1.00% |
| 2025-08-01 | 19.83 | 20.20 | 19.77 | 20.08 | 19.74 | qfq | 3,224,591 | 64,679,863 | 1.26% |
| 2025-07-31 | 20.06 | 20.14 | 19.73 | 19.83 | 19.49 | qfq | 2,611,666 | 52,058,394 | -0.75% |
| 2025-07-30 | 20.01 | 20.20 | 19.79 | 19.98 | 19.64 | qfq | 3,355,540 | 67,109,304 | -0.40% |
| 2025-07-29 | 20.37 | 20.39 | 19.85 | 20.06 | 19.72 | qfq | 3,805,672 | 75,980,439 | -1.23% |
| 2025-07-28 | 20.21 | 20.34 | 20.04 | 20.31 | 19.97 | qfq | 3,071,886 | 62,137,492 | 1.40% |
| 2025-07-25 | 20.25 | 20.43 | 19.99 | 20.03 | 19.69 | qfq | 4,266,168 | 86,062,374 | -1.04% |
| 2025-07-24 | 20.17 | 20.30 | 20.13 | 20.24 | 19.90 | qfq | 3,468,934 | 70,077,748 | 0.35% |
| 2025-07-23 | 20.88 | 20.88 | 20.15 | 20.17 | 19.83 | qfq | 5,500,727 | 112,289,180 | -3.40% |
| 2025-07-22 | 20.95 | 21.18 | 20.69 | 20.88 | 20.53 | qfq | 6,024,236 | 125,846,538 | -0.33% |
| 2025-07-21 | 20.48 | 21.03 | 20.43 | 20.95 | 20.59 | qfq | 7,449,631 | 155,277,383 | 1.50% |
| 2025-07-18 | 20.57 | 20.78 | 20.41 | 20.64 | 20.29 | qfq | 4,731,331 | 97,367,903 | 0.19% |
| 2025-07-17 | 20.57 | 20.65 | 20.30 | 20.60 | 20.25 | qfq | 4,695,074 | 96,344,855 | 0.00% |
| 2025-07-16 | 20.78 | 20.79 | 20.37 | 20.60 | 20.25 | qfq | 4,569,266 | 93,809,331 | -0.48% |
| 2025-07-15 | 20.88 | 21.00 | 20.45 | 20.70 | 20.35 | qfq | 6,284,894 | 129,934,352 | -1.15% |
| 2025-07-14 | 21.12 | 21.87 | 20.73 | 20.94 | 20.58 | qfq | 7,647,043 | 160,731,475 | 1.60% |
| 2025-07-11 | 21.21 | 21.51 | 20.55 | 20.61 | 20.26 | qfq | 12,041,789 | 250,780,812 | -5.24% |
| 2025-07-10 | 21.74 | 22.20 | 21.16 | 21.75 | 21.38 | qfq | 17,712,494 | 382,691,880 | 3.03% |
| 2025-07-09 | 21.36 | 22.45 | 21.03 | 21.11 | 20.75 | qfq | 24,155,996 | 522,410,121 | 0.81% |
| 2025-07-08 | 19.04 | 20.94 | 18.98 | 20.94 | 20.58 | qfq | 10,842,326 | 221,993,973 | 9.98% |
| 2025-07-07 | 18.76 | 19.12 | 18.73 | 19.04 | 18.72 | qfq | 3,368,098 | 63,888,422 | 1.49% |
| 2025-07-04 | 19.26 | 19.29 | 18.72 | 18.76 | 18.44 | qfq | 5,268,748 | 99,493,545 | -3.40% |
| 2025-07-03 | 19.88 | 19.88 | 19.31 | 19.42 | 18.90 | qfq | 5,497,721 | 107,152,765 | -2.22% |
| 2025-07-02 | 19.82 | 20.26 | 19.70 | 19.86 | 19.33 | qfq | 5,334,912 | 106,817,750 | -0.60% |
| 2025-07-01 | 20.25 | 20.30 | 19.66 | 19.98 | 19.44 | qfq | 6,314,917 | 125,670,486 | -1.87% |
| 2025-06-30 | 19.96 | 20.50 | 19.63 | 20.36 | 19.81 | qfq | 7,897,648 | 158,543,251 | 1.04% |
| 2025-06-27 | 20.34 | 20.46 | 20.04 | 20.15 | 19.61 | qfq | 9,993,206 | 201,728,476 | -3.26% |
| 2025-06-26 | 19.62 | 21.00 | 19.19 | 20.83 | 20.27 | qfq | 16,855,822 | 342,613,885 | 6.11% |
| 2025-06-25 | 19.66 | 19.85 | 19.03 | 19.63 | 19.10 | qfq | 12,014,113 | 233,146,481 | -0.41% |
| 2025-06-24 | 19.92 | 20.15 | 19.42 | 19.71 | 19.18 | qfq | 13,837,232 | 273,441,216 | -5.10% |
| 2025-06-23 | 19.50 | 21.88 | 19.39 | 20.77 | 20.21 | qfq | 16,983,544 | 350,034,168 | 2.06% |
| 2025-06-20 | 19.59 | 21.50 | 19.34 | 20.35 | 19.80 | qfq | 19,583,394 | 401,470,015 | 3.88% |
| 2025-06-19 | 18.94 | 19.59 | 18.51 | 19.59 | 19.06 | qfq | 11,826,206 | 226,711,035 | 2.35% |
| 2025-06-18 | 19.38 | 19.63 | 18.97 | 19.14 | 18.63 | qfq | 9,820,561 | 188,451,431 | -2.74% |
| 2025-06-17 | 20.12 | 20.12 | 19.19 | 19.68 | 19.15 | qfq | 17,810,865 | 347,405,617 | -3.15% |
| 2025-06-16 | 18.47 | 20.32 | 18.33 | 20.32 | 19.77 | qfq | 14,107,558 | 275,946,770 | 10.02% |
| 2025-06-13 | 18.30 | 18.80 | 18.10 | 18.47 | 17.97 | qfq | 5,526,965 | 101,868,136 | 0.65% |
| 2025-06-12 | 18.20 | 18.38 | 18.05 | 18.35 | 17.86 | qfq | 2,993,130 | 54,559,870 | 1.27% |
| 2025-06-11 | 18.19 | 18.30 | 18.02 | 18.12 | 17.63 | qfq | 2,784,164 | 50,564,549 | -0.22% |
| 2025-06-10 | 18.25 | 18.48 | 18.00 | 18.16 | 17.67 | qfq | 4,589,751 | 83,650,327 | -0.06% |
| 2025-06-09 | 18.07 | 18.22 | 17.77 | 18.17 | 17.68 | qfq | 4,830,178 | 86,922,392 | 0.39% |
| 2025-06-06 | 17.69 | 18.88 | 17.63 | 18.10 | 17.61 | qfq | 7,529,551 | 136,711,846 | 2.55% |
| 2025-06-05 | 17.75 | 17.83 | 17.55 | 17.65 | 17.18 | qfq | 1,252,990 | 22,071,838 | -0.68% |
| 2025-06-04 | 17.50 | 17.79 | 17.49 | 17.77 | 17.29 | qfq | 1,627,391 | 28,781,149 | 1.14% |
| 2025-06-03 | 17.42 | 17.61 | 17.30 | 17.57 | 17.10 | qfq | 1,660,374 | 29,036,775 | 0.86% |
| 2025-05-30 | 17.65 | 17.65 | 17.35 | 17.42 | 16.95 | qfq | 1,406,135 | 24,515,410 | -1.08% |
| 2025-05-29 | 17.38 | 17.68 | 17.32 | 17.61 | 17.14 | qfq | 1,690,256 | 29,693,156 | 0.92% |
| 2025-05-28 | 17.41 | 17.54 | 17.32 | 17.45 | 16.98 | qfq | 1,455,741 | 25,369,821 | 0.63% |
| 2025-05-27 | 17.32 | 17.47 | 17.18 | 17.34 | 16.87 | qfq | 1,028,070 | 17,812,611 | -0.63% |
| 2025-05-26 | 17.26 | 17.54 | 17.20 | 17.45 | 16.98 | qfq | 1,071,826 | 18,646,058 | 0.75% |
| 2025-05-23 | 17.18 | 17.69 | 17.10 | 17.32 | 16.85 | qfq | 1,812,140 | 31,671,958 | 0.58% |
| 2025-05-22 | 17.47 | 17.67 | 17.15 | 17.22 | 16.76 | qfq | 1,362,644 | 23,664,802 | -2.05% |
| 2025-05-21 | 17.67 | 17.70 | 17.50 | 17.58 | 17.11 | qfq | 1,064,727 | 18,749,910 | -0.68% |
| 2025-05-20 | 17.60 | 17.70 | 17.40 | 17.70 | 17.22 | qfq | 1,257,809 | 22,169,767 | 0.85% |
| 2025-05-19 | 17.50 | 17.59 | 17.34 | 17.55 | 17.08 | qfq | 1,547,775 | 27,098,440 | 0.63% |
| 2025-05-16 | 17.27 | 17.50 | 17.12 | 17.44 | 16.97 | qfq | 1,412,450 | 24,626,455 | 0.93% |
| 2025-05-15 | 17.25 | 17.46 | 17.11 | 17.28 | 16.82 | qfq | 1,232,212 | 21,268,332 | 0.17% |
| 2025-05-14 | 17.38 | 17.45 | 17.17 | 17.25 | 16.79 | qfq | 1,317,420 | 22,728,160 | -0.81% |
| 2025-05-13 | 17.52 | 17.64 | 17.31 | 17.39 | 16.92 | qfq | 1,231,293 | 21,487,950 | -0.51% |
| 2025-05-12 | 17.53 | 17.58 | 17.31 | 17.48 | 17.01 | qfq | 1,877,165 | 32,743,786 | 0.00% |
| 2025-05-09 | 17.60 | 17.66 | 17.40 | 17.48 | 17.01 | qfq | 1,536,320 | 26,935,303 | -0.74% |
| 2025-05-08 | 17.52 | 17.66 | 17.30 | 17.61 | 17.14 | qfq | 1,761,258 | 30,916,305 | 0.97% |
| 2025-05-07 | 17.45 | 17.56 | 17.30 | 17.44 | 16.97 | qfq | 2,339,574 | 40,818,836 | 0.69% |
| 2025-05-06 | 17.05 | 17.34 | 17.02 | 17.32 | 16.85 | qfq | 2,060,914 | 35,516,835 | 1.94% |
| 2025-04-30 | 16.91 | 17.15 | 16.90 | 16.99 | 16.53 | qfq | 1,871,834 | 31,941,711 | 1.25% |
| 2025-04-29 | 16.43 | 16.85 | 16.37 | 16.78 | 16.33 | qfq | 1,416,134 | 23,671,224 | 2.25% |
| 2025-04-28 | 16.65 | 16.77 | 16.36 | 16.41 | 15.97 | qfq | 1,096,930 | 18,077,204 | -1.80% |
| 2025-04-25 | 16.67 | 16.85 | 16.46 | 16.71 | 16.26 | qfq | 1,522,766 | 25,290,320 | 0.24% |
| 2025-04-24 | 17.03 | 17.11 | 16.60 | 16.67 | 16.22 | qfq | 2,091,929 | 35,090,846 | -2.80% |
| 2025-04-23 | 16.98 | 17.16 | 16.87 | 17.15 | 16.69 | qfq | 2,053,881 | 34,953,185 | 1.06% |
| 2025-04-22 | 16.90 | 17.08 | 16.83 | 16.97 | 16.51 | qfq | 1,778,292 | 30,186,395 | 0.35% |
| 2025-04-21 | 16.65 | 16.92 | 16.65 | 16.91 | 16.46 | qfq | 1,432,760 | 24,121,477 | 0.83% |
| 2025-04-18 | 16.99 | 17.10 | 16.65 | 16.77 | 16.32 | qfq | 1,878,030 | 31,584,911 | -1.53% |
| 2025-04-17 | 16.75 | 17.19 | 16.75 | 17.03 | 16.57 | qfq | 2,245,100 | 38,289,770 | 0.53% |
| 2025-04-16 | 17.20 | 17.44 | 16.88 | 16.94 | 16.49 | qfq | 3,692,709 | 63,143,287 | -3.59% |
| 2025-04-15 | 17.66 | 17.87 | 16.91 | 17.57 | 17.10 | qfq | 6,375,734 | 110,412,744 | -0.57% |
| 2025-04-14 | 18.50 | 18.50 | 17.65 | 17.67 | 17.20 | qfq | 10,834,694 | 195,626,117 | 2.32% |
| 2025-04-11 | 15.70 | 17.27 | 15.70 | 17.27 | 16.81 | qfq | 2,209,923 | 37,877,127 | 10.00% |
| 2025-04-10 | 15.48 | 15.96 | 15.39 | 15.70 | 15.28 | qfq | 2,343,822 | 36,847,999 | 3.22% |
| 2025-04-09 | 14.80 | 15.42 | 13.80 | 15.21 | 14.80 | qfq | 3,320,054 | 49,051,807 | 1.40% |
| 2025-04-08 | 15.81 | 15.81 | 14.70 | 15.00 | 14.60 | qfq | 3,353,782 | 50,902,499 | -5.12% |
| 2025-04-07 | 16.80 | 16.80 | 15.81 | 15.81 | 15.39 | qfq | 2,548,520 | 40,734,334 | -10.02% |
| 2025-04-03 | 17.60 | 17.68 | 17.35 | 17.57 | 17.10 | qfq | 1,172,780 | 20,534,494 | -0.51% |
| 2025-04-02 | 17.71 | 17.86 | 17.62 | 17.66 | 17.19 | qfq | 1,022,954 | 18,147,454 | -0.17% |
| 2025-04-01 | 17.37 | 17.85 | 17.37 | 17.69 | 17.21 | qfq | 1,555,844 | 27,558,703 | 1.84% |
| 2025-03-31 | 17.68 | 17.68 | 17.19 | 17.37 | 16.90 | qfq | 1,775,092 | 30,839,142 | -1.75% |
| 2025-03-28 | 18.02 | 18.08 | 17.58 | 17.68 | 17.21 | qfq | 1,964,879 | 34,893,884 | -2.32% |
| 2025-03-27 | 18.00 | 18.23 | 17.73 | 18.10 | 17.61 | qfq | 1,897,908 | 34,190,582 | 0.17% |
| 2025-03-26 | 17.76 | 18.28 | 17.76 | 18.07 | 17.58 | qfq | 2,428,314 | 43,904,894 | 1.40% |
| 2025-03-25 | 17.81 | 17.92 | 17.53 | 17.82 | 17.34 | qfq | 1,555,200 | 27,586,424 | 0.00% |
| 2025-03-24 | 18.28 | 18.30 | 17.42 | 17.82 | 17.34 | qfq | 3,308,994 | 59,144,638 | -2.78% |
| 2025-03-21 | 18.45 | 18.63 | 18.23 | 18.33 | 17.84 | qfq | 3,177,200 | 58,479,528 | -0.54% |
| 2025-03-20 | 18.31 | 18.57 | 18.20 | 18.43 | 17.94 | qfq | 2,539,982 | 46,771,873 | 0.22% |
| 2025-03-19 | 18.48 | 18.55 | 18.28 | 18.39 | 17.90 | qfq | 2,471,368 | 45,519,780 | -0.97% |
| 2025-03-18 | 18.29 | 18.70 | 18.18 | 18.57 | 18.07 | qfq | 4,064,038 | 74,966,870 | 1.92% |
| 2025-03-17 | 18.15 | 18.28 | 18.15 | 18.22 | 17.73 | qfq | 2,116,504 | 38,567,547 | 0.39% |
| 2025-03-14 | 18.05 | 18.15 | 17.88 | 18.15 | 17.66 | qfq | 2,312,957 | 41,827,759 | 0.83% |
| 2025-03-13 | 18.03 | 18.08 | 17.72 | 18.00 | 17.52 | qfq | 2,074,216 | 37,104,625 | -0.44% |
| 2025-03-12 | 18.17 | 18.17 | 18.01 | 18.08 | 17.59 | qfq | 1,651,480 | 29,843,304 | 0.00% |
| 2025-03-11 | 18.05 | 18.22 | 17.89 | 18.08 | 17.59 | qfq | 2,531,914 | 45,690,632 | -0.60% |
| 2025-03-10 | 17.99 | 18.24 | 17.97 | 18.19 | 17.70 | qfq | 1,778,070 | 32,266,345 | 1.06% |
| 2025-03-07 | 18.19 | 18.32 | 17.96 | 18.00 | 17.52 | qfq | 2,416,154 | 43,841,248 | -1.04% |
| 2025-03-06 | 18.15 | 18.25 | 18.07 | 18.19 | 17.70 | qfq | 2,055,606 | 37,308,265 | 0.33% |
| 2025-03-05 | 18.00 | 18.20 | 17.76 | 18.13 | 17.64 | qfq | 2,166,192 | 39,069,228 | 0.78% |
| 2025-03-04 | 17.61 | 18.00 | 17.55 | 17.99 | 17.51 | qfq | 1,698,652 | 30,353,977 | 1.30% |
| 2025-03-03 | 17.69 | 18.18 | 17.51 | 17.76 | 17.28 | qfq | 2,007,026 | 35,813,842 | 0.68% |
| 2025-02-28 | 18.11 | 18.22 | 17.61 | 17.64 | 17.17 | qfq | 2,979,658 | 53,274,340 | -3.50% |
| 2025-02-27 | 18.46 | 18.51 | 18.02 | 18.28 | 17.79 | qfq | 2,802,392 | 51,096,058 | -0.92% |
| 2025-02-26 | 18.30 | 18.54 | 18.22 | 18.45 | 17.95 | qfq | 2,746,696 | 50,572,574 | 1.37% |
| 2025-02-25 | 18.35 | 18.40 | 18.15 | 18.20 | 17.71 | qfq | 2,767,844 | 50,582,542 | -1.94% |
| 2025-02-24 | 18.21 | 18.79 | 18.07 | 18.56 | 18.06 | qfq | 4,914,630 | 90,653,018 | 0.92% |
| 2025-02-21 | 18.53 | 18.53 | 18.10 | 18.39 | 17.90 | qfq | 3,749,494 | 68,559,015 | -0.76% |
| 2025-02-20 | 18.20 | 18.55 | 18.10 | 18.53 | 18.03 | qfq | 3,326,936 | 61,308,786 | 1.04% |
| 2025-02-19 | 18.13 | 18.84 | 18.11 | 18.34 | 17.85 | qfq | 3,864,080 | 71,084,509 | 2.86% |
| 2025-02-18 | 18.71 | 18.71 | 17.82 | 17.83 | 17.35 | qfq | 4,094,530 | 74,415,619 | -4.60% |
| 2025-02-17 | 18.35 | 18.70 | 18.27 | 18.69 | 18.19 | qfq | 3,140,202 | 58,175,161 | 1.52% |
| 2025-02-14 | 18.47 | 18.54 | 18.30 | 18.41 | 17.92 | qfq | 2,374,340 | 43,688,597 | -0.22% |
| 2025-02-13 | 18.72 | 18.79 | 18.40 | 18.45 | 17.95 | qfq | 3,748,941 | 69,535,145 | -1.91% |
| 2025-02-12 | 18.94 | 19.05 | 18.65 | 18.81 | 18.30 | qfq | 4,598,170 | 86,174,033 | -0.79% |
| 2025-02-11 | 18.70 | 19.09 | 18.57 | 18.96 | 18.45 | qfq | 6,189,083 | 116,871,409 | 0.80% |
| 2025-02-10 | 18.08 | 19.00 | 18.00 | 18.81 | 18.30 | qfq | 8,949,316 | 166,375,827 | 4.04% |
| 2025-02-07 | 18.00 | 18.33 | 17.85 | 18.08 | 17.59 | qfq | 4,839,494 | 87,676,504 | 0.33% |
| 2025-02-06 | 17.60 | 18.05 | 17.51 | 18.02 | 17.54 | qfq | 2,947,132 | 52,431,524 | 1.69% |
| 2025-02-05 | 17.86 | 17.97 | 17.53 | 17.72 | 17.24 | qfq | 3,056,006 | 53,982,842 | -0.51% |
| 2025-01-27 | 18.20 | 18.39 | 17.81 | 17.81 | 17.33 | qfq | 3,562,304 | 64,551,600 | -2.62% |
| 2025-01-24 | 18.08 | 18.47 | 18.05 | 18.29 | 17.80 | qfq | 4,868,173 | 88,738,807 | -0.49% |
| 2025-01-23 | 17.86 | 18.38 | 17.59 | 18.38 | 17.89 | qfq | 8,127,969 | 147,233,385 | 4.97% |
| 2025-01-22 | 17.93 | 18.18 | 17.44 | 17.51 | 17.04 | qfq | 3,431,426 | 60,842,318 | -2.78% |
| 2025-01-21 | 18.25 | 18.25 | 17.70 | 18.01 | 17.53 | qfq | 3,010,436 | 54,011,956 | -0.83% |
| 2025-01-20 | 18.00 | 18.28 | 17.97 | 18.16 | 17.67 | qfq | 3,780,626 | 68,604,520 | 0.94% |
| 2025-01-17 | 17.90 | 18.12 | 17.70 | 17.99 | 17.51 | qfq | 3,102,043 | 55,639,576 | -0.50% |
| 2025-01-16 | 18.02 | 18.29 | 17.72 | 18.08 | 17.59 | qfq | 5,267,588 | 94,885,866 | -0.06% |
| 2025-01-15 | 17.60 | 18.20 | 17.36 | 18.09 | 17.60 | qfq | 6,444,168 | 115,836,802 | 2.67% |
| 2025-01-14 | 16.63 | 18.09 | 16.63 | 17.62 | 17.15 | qfq | 4,762,854 | 82,988,203 | 6.27% |
| 2025-01-13 | 17.00 | 17.44 | 16.51 | 16.58 | 16.13 | qfq | 3,968,957 | 66,597,436 | -4.60% |
| 2025-01-10 | 17.48 | 18.15 | 17.38 | 17.38 | 16.91 | qfq | 5,140,544 | 91,532,649 | -1.59% |
| 2025-01-09 | 17.60 | 18.30 | 17.41 | 17.66 | 17.19 | qfq | 4,950,210 | 88,123,186 | -0.84% |
| 2025-01-08 | 17.00 | 18.62 | 16.86 | 17.81 | 17.33 | qfq | 6,158,938 | 109,693,908 | 2.00% |
| 2025-01-07 | 16.86 | 17.60 | 16.63 | 17.46 | 16.80 | qfq | 3,569,417 | 61,020,321 | 3.62% |
| 2025-01-06 | 17.53 | 17.56 | 16.42 | 16.85 | 16.21 | qfq | 3,817,917 | 65,194,521 | -5.18% |
| 2025-01-03 | 17.27 | 17.80 | 16.70 | 17.77 | 17.10 | qfq | 5,331,760 | 92,559,084 | 2.72% |
| 2025-01-02 | 17.33 | 17.70 | 16.95 | 17.30 | 16.65 | qfq | 3,809,702 | 66,075,672 | -0.12% |
| 2024-12-31 | 18.24 | 18.38 | 17.31 | 17.32 | 16.67 | qfq | 4,690,567 | 82,781,826 | -5.04% |
| 2024-12-30 | 18.40 | 18.60 | 18.20 | 18.24 | 17.55 | qfq | 3,473,071 | 63,701,337 | -1.72% |
| 2024-12-27 | 18.91 | 18.95 | 18.14 | 18.56 | 17.86 | qfq | 6,859,776 | 127,199,940 | -2.11% |
| 2024-12-26 | 18.50 | 18.96 | 18.22 | 18.96 | 18.24 | qfq | 8,428,195 | 157,556,080 | 1.39% |
| 2024-12-25 | 17.95 | 19.00 | 17.81 | 18.70 | 17.99 | qfq | 9,378,731 | 173,086,284 | 3.31% |
| 2024-12-24 | 17.68 | 18.38 | 17.52 | 18.10 | 17.42 | qfq | 7,454,860 | 134,163,715 | 2.67% |
| 2024-12-23 | 18.55 | 19.00 | 17.53 | 17.63 | 16.96 | qfq | 9,450,477 | 171,508,307 | -5.92% |
| 2024-12-20 | 17.00 | 18.74 | 16.92 | 18.74 | 18.03 | qfq | 7,431,917 | 133,681,375 | 9.98% |
| 2024-12-19 | 16.70 | 17.18 | 16.70 | 17.04 | 16.40 | qfq | 2,588,508 | 43,823,646 | 0.29% |
| 2024-12-18 | 17.02 | 17.23 | 16.69 | 16.99 | 16.35 | qfq | 3,176,810 | 54,010,799 | -0.18% |
| 2024-12-17 | 17.90 | 17.98 | 16.92 | 17.02 | 16.38 | qfq | 4,865,398 | 84,283,394 | -5.39% |
| 2024-12-16 | 18.38 | 18.39 | 17.80 | 17.99 | 17.31 | qfq | 4,510,516 | 81,465,534 | -2.33% |
| 2024-12-13 | 19.00 | 19.00 | 18.40 | 18.42 | 17.72 | qfq | 6,933,266 | 129,081,983 | -4.01% |
| 2024-12-12 | 18.51 | 19.75 | 18.29 | 19.19 | 18.47 | qfq | 11,049,917 | 209,946,208 | 3.73% |
| 2024-12-11 | 18.00 | 18.53 | 17.90 | 18.50 | 17.80 | qfq | 7,139,921 | 130,849,669 | 1.65% |
| 2024-12-10 | 17.99 | 18.64 | 17.65 | 18.20 | 17.51 | qfq | 10,057,627 | 182,203,511 | 3.35% |
| 2024-12-09 | 17.50 | 17.69 | 17.45 | 17.61 | 16.95 | qfq | 3,793,140 | 66,688,040 | 0.11% |
| 2024-12-06 | 17.58 | 17.66 | 17.30 | 17.59 | 16.93 | qfq | 3,834,309 | 67,080,476 | 0.11% |
| 2024-12-05 | 17.31 | 17.58 | 17.29 | 17.57 | 16.91 | qfq | 3,738,144 | 65,299,606 | 1.50% |
| 2024-12-04 | 17.60 | 17.71 | 17.22 | 17.31 | 16.66 | qfq | 4,748,084 | 83,065,091 | -2.53% |
| 2024-12-03 | 17.71 | 17.96 | 17.35 | 17.76 | 17.09 | qfq | 6,179,370 | 109,043,877 | 0.45% |
| 2024-12-02 | 17.25 | 17.69 | 17.16 | 17.68 | 17.01 | qfq | 6,941,284 | 120,854,379 | 2.61% |
| 2024-11-29 | 17.08 | 17.39 | 16.85 | 17.23 | 16.58 | qfq | 5,744,109 | 98,523,082 | 0.17% |
| 2024-11-28 | 17.31 | 17.37 | 17.05 | 17.20 | 16.55 | qfq | 5,411,012 | 93,127,223 | -1.09% |
| 2024-11-27 | 17.20 | 17.40 | 16.61 | 17.39 | 16.73 | qfq | 6,659,568 | 113,196,760 | 0.35% |
| 2024-11-26 | 17.85 | 17.95 | 17.25 | 17.33 | 16.68 | qfq | 6,677,765 | 116,818,718 | -2.64% |
| 2024-11-25 | 17.88 | 18.01 | 17.40 | 17.80 | 17.13 | qfq | 9,074,678 | 160,135,143 | -0.95% |
| 2024-11-22 | 18.81 | 19.10 | 17.90 | 17.97 | 17.29 | qfq | 13,251,680 | 245,823,574 | -5.92% |
| 2024-11-21 | 20.00 | 20.86 | 18.65 | 19.10 | 18.38 | qfq | 19,763,185 | 390,778,400 | -7.77% |
| 2024-11-20 | 19.13 | 22.00 | 19.13 | 20.71 | 19.93 | qfq | 25,417,032 | 519,015,818 | 1.77% |
| 2024-11-19 | 17.75 | 20.35 | 17.75 | 20.35 | 19.58 | qfq | 23,078,017 | 453,857,924 | 10.00% |
| 2024-11-18 | 18.41 | 19.80 | 17.28 | 18.50 | 17.80 | qfq | 20,518,277 | 379,532,876 | 2.44% |
| 2024-11-15 | 16.48 | 18.06 | 16.16 | 18.06 | 17.38 | qfq | 9,536,890 | 165,615,659 | 9.99% |
| 2024-11-14 | 16.97 | 17.08 | 16.37 | 16.42 | 15.80 | qfq | 4,536,872 | 75,694,998 | -1.20% |
| 2024-11-13 | 16.45 | 16.65 | 16.24 | 16.62 | 15.99 | qfq | 3,220,986 | 53,123,429 | 1.34% |
| 2024-11-12 | 16.46 | 16.86 | 16.28 | 16.40 | 15.78 | qfq | 4,305,615 | 71,487,151 | -0.30% |
| 2024-11-11 | 16.27 | 16.45 | 16.21 | 16.45 | 15.83 | qfq | 3,091,410 | 50,551,004 | 0.73% |
| 2024-11-08 | 16.56 | 16.63 | 16.26 | 16.33 | 15.71 | qfq | 3,532,833 | 57,861,251 | -0.73% |
| 2024-11-07 | 16.03 | 16.57 | 16.00 | 16.45 | 15.83 | qfq | 3,849,654 | 62,923,827 | 2.11% |
| 2024-11-06 | 16.29 | 16.30 | 16.03 | 16.11 | 15.50 | qfq | 3,339,690 | 54,008,410 | -1.23% |
| 2024-11-05 | 15.88 | 16.40 | 15.85 | 16.31 | 15.69 | qfq | 4,134,334 | 66,682,847 | 2.71% |
| 2024-11-04 | 15.58 | 15.93 | 15.58 | 15.88 | 15.28 | qfq | 1,995,135 | 31,587,692 | 1.99% |
| 2024-11-01 | 15.91 | 16.02 | 15.55 | 15.57 | 14.98 | qfq | 3,090,084 | 48,599,081 | -2.63% |
| 2024-10-31 | 16.02 | 16.17 | 15.91 | 15.99 | 15.39 | qfq | 2,530,641 | 40,549,575 | -0.56% |
| 2024-10-30 | 16.05 | 16.26 | 15.83 | 16.08 | 15.47 | qfq | 3,385,103 | 54,300,834 | -1.47% |
| 2024-10-29 | 16.71 | 16.71 | 16.11 | 16.32 | 15.70 | qfq | 3,229,079 | 52,891,939 | -2.10% |
| 2024-10-28 | 16.63 | 16.73 | 16.44 | 16.67 | 16.04 | qfq | 3,538,211 | 58,702,391 | 0.97% |
| 2024-10-25 | 16.32 | 16.53 | 16.06 | 16.51 | 15.89 | qfq | 3,308,623 | 54,383,029 | 0.98% |
| 2024-10-24 | 16.05 | 16.36 | 16.00 | 16.35 | 15.73 | qfq | 3,188,320 | 51,784,764 | 1.24% |
| 2024-10-23 | 16.15 | 16.23 | 16.07 | 16.15 | 15.54 | qfq | 3,177,702 | 51,348,418 | 0.06% |
| 2024-10-22 | 16.18 | 16.18 | 15.96 | 16.14 | 15.53 | qfq | 3,236,924 | 51,998,813 | -0.25% |
| 2024-10-21 | 16.13 | 16.28 | 15.93 | 16.18 | 15.57 | qfq | 4,370,808 | 70,456,984 | -0.12% |
| 2024-10-18 | 16.05 | 16.32 | 15.83 | 16.20 | 15.59 | qfq | 4,877,808 | 78,512,648 | 2.53% |
| 2024-10-17 | 16.28 | 16.32 | 15.79 | 15.80 | 15.20 | qfq | 4,563,080 | 73,059,079 | -3.01% |
| 2024-10-16 | 15.50 | 16.38 | 15.50 | 16.29 | 15.68 | qfq | 5,196,891 | 83,807,193 | 3.43% |
| 2024-10-15 | 15.76 | 16.40 | 15.64 | 15.75 | 15.16 | qfq | 4,573,415 | 73,527,996 | 0.13% |
| 2024-10-14 | 15.56 | 15.83 | 15.48 | 15.73 | 15.14 | qfq | 2,984,941 | 46,772,317 | 1.48% |
| 2024-10-11 | 15.91 | 16.04 | 15.39 | 15.50 | 14.91 | qfq | 3,059,490 | 47,796,557 | -3.43% |
| 2024-10-10 | 15.98 | 16.42 | 15.90 | 16.05 | 15.44 | qfq | 3,887,268 | 62,821,312 | 0.44% |
| 2024-10-09 | 16.89 | 17.08 | 15.98 | 15.98 | 15.38 | qfq | 6,391,792 | 105,447,054 | -7.15% |
| 2024-10-08 | 18.42 | 18.43 | 16.55 | 17.21 | 16.56 | qfq | 12,115,032 | 210,082,711 | 2.26% |
| 2024-09-30 | 16.02 | 17.11 | 15.69 | 16.83 | 16.19 | qfq | 11,268,778 | 185,018,298 | 7.68% |
| 2024-09-27 | 15.04 | 15.79 | 14.98 | 15.63 | 15.04 | qfq | 9,360,931 | 144,082,178 | 3.85% |
| 2024-09-26 | 14.77 | 15.07 | 14.53 | 15.05 | 14.48 | qfq | 11,983,411 | 177,016,889 | -1.18% |
| 2024-09-25 | 15.26 | 16.72 | 15.13 | 15.23 | 14.66 | qfq | 13,520,544 | 217,265,666 | 0.20% |
| 2024-09-24 | 15.35 | 15.44 | 14.97 | 15.20 | 14.63 | qfq | 2,192,459 | 33,203,273 | -0.85% |
| 2024-09-23 | 15.40 | 15.58 | 15.25 | 15.33 | 14.75 | qfq | 1,520,604 | 23,374,430 | -0.07% |
| 2024-09-20 | 15.05 | 15.37 | 15.01 | 15.34 | 14.76 | qfq | 2,088,334 | 31,829,062 | 1.93% |
| 2024-09-19 | 14.83 | 15.07 | 14.81 | 15.05 | 14.48 | qfq | 2,316,912 | 34,672,500 | 0.67% |
| 2024-09-18 | 14.43 | 15.05 | 14.15 | 14.95 | 14.39 | qfq | 3,176,619 | 46,820,039 | 3.60% |
| 2024-09-13 | 14.45 | 14.64 | 14.31 | 14.43 | 13.89 | qfq | 1,321,878 | 19,095,317 | 0.70% |
| 2024-09-12 | 14.11 | 14.51 | 14.11 | 14.33 | 13.79 | qfq | 1,368,823 | 19,552,132 | 2.21% |
| 2024-09-11 | 14.09 | 14.26 | 13.97 | 14.02 | 13.49 | qfq | 911,680 | 12,851,336 | 0.07% |
| 2024-09-10 | 13.84 | 14.04 | 13.81 | 14.01 | 13.48 | qfq | 726,344 | 10,125,065 | 1.23% |
| 2024-09-09 | 13.76 | 14.03 | 13.61 | 13.84 | 13.32 | qfq | 834,376 | 11,580,680 | 0.58% |
| 2024-09-06 | 14.06 | 14.13 | 13.65 | 13.76 | 13.24 | qfq | 1,219,040 | 16,859,598 | -2.13% |
| 2024-09-05 | 14.13 | 14.29 | 14.00 | 14.06 | 13.53 | qfq | 779,206 | 10,989,490 | -0.35% |
| 2024-09-04 | 14.29 | 14.34 | 14.10 | 14.11 | 13.58 | qfq | 662,870 | 9,407,377 | -1.26% |
| 2024-09-03 | 14.36 | 14.54 | 14.26 | 14.29 | 13.75 | qfq | 789,650 | 11,339,387 | -0.49% |
| 2024-09-02 | 14.51 | 14.66 | 14.29 | 14.36 | 13.82 | qfq | 1,054,010 | 15,199,925 | -0.69% |
| 2024-08-30 | 14.19 | 14.58 | 14.15 | 14.46 | 13.91 | qfq | 1,117,810 | 16,114,718 | 1.69% |
| 2024-08-29 | 14.26 | 14.27 | 13.85 | 14.22 | 13.68 | qfq | 1,234,098 | 17,438,614 | 0.21% |
| 2024-08-28 | 13.85 | 14.39 | 13.85 | 14.19 | 13.65 | qfq | 1,191,358 | 16,878,555 | 1.87% |
| 2024-08-27 | 14.09 | 14.16 | 13.88 | 13.93 | 13.40 | qfq | 705,570 | 9,866,952 | -1.14% |
| 2024-08-26 | 13.73 | 14.16 | 13.67 | 14.09 | 13.56 | qfq | 748,840 | 10,482,209 | 1.51% |
| 2024-08-23 | 13.98 | 13.98 | 13.68 | 13.88 | 13.36 | qfq | 770,320 | 10,643,982 | -0.50% |
| 2024-08-22 | 14.07 | 14.24 | 13.95 | 13.95 | 13.42 | qfq | 690,030 | 9,705,620 | -0.78% |
| 2024-08-21 | 14.13 | 14.18 | 13.96 | 14.06 | 13.53 | qfq | 578,546 | 8,148,647 | -0.50% |
| 2024-08-20 | 14.50 | 14.53 | 13.98 | 14.13 | 13.60 | qfq | 1,091,630 | 15,476,294 | -2.01% |
| 2024-08-19 | 14.63 | 14.80 | 14.40 | 14.42 | 13.88 | qfq | 1,043,538 | 15,256,004 | -2.04% |
| 2024-08-16 | 14.85 | 14.87 | 14.65 | 14.72 | 14.16 | qfq | 873,856 | 12,894,573 | -0.47% |
| 2024-08-15 | 14.99 | 15.03 | 14.76 | 14.79 | 14.23 | qfq | 1,060,616 | 15,774,667 | -1.33% |
| 2024-08-14 | 15.07 | 15.13 | 14.93 | 14.99 | 14.42 | qfq | 735,146 | 11,031,376 | -0.40% |
| 2024-08-13 | 14.80 | 15.05 | 14.55 | 15.05 | 14.48 | qfq | 1,117,590 | 16,693,986 | 1.62% |
| 2024-08-12 | 15.17 | 15.17 | 14.70 | 14.81 | 14.25 | qfq | 867,498 | 12,883,542 | -1.86% |
| 2024-08-09 | 15.24 | 15.28 | 15.03 | 15.09 | 14.52 | qfq | 1,104,722 | 16,742,799 | -0.92% |
| 2024-08-08 | 14.88 | 15.23 | 14.73 | 15.23 | 14.66 | qfq | 1,437,679 | 21,689,165 | 1.87% |
| 2024-08-07 | 14.71 | 15.07 | 14.71 | 14.95 | 14.39 | qfq | 861,056 | 12,883,257 | 0.07% |
| 2024-08-06 | 14.80 | 14.95 | 14.68 | 14.94 | 14.38 | qfq | 1,185,269 | 17,548,331 | 2.54% |
| 2024-08-05 | 14.73 | 14.97 | 14.49 | 14.57 | 14.02 | qfq | 1,389,246 | 20,444,876 | -1.89% |
| 2024-08-02 | 15.12 | 15.16 | 14.80 | 14.85 | 14.29 | qfq | 1,274,844 | 19,102,655 | -1.85% |
| 2024-08-01 | 15.29 | 15.32 | 15.06 | 15.13 | 14.56 | qfq | 1,543,580 | 23,399,815 | -0.85% |
| 2024-07-31 | 15.09 | 15.32 | 15.04 | 15.26 | 14.68 | qfq | 2,067,957 | 31,430,841 | 1.19% |
| 2024-07-30 | 14.90 | 15.14 | 14.85 | 15.08 | 14.51 | qfq | 1,249,318 | 18,775,688 | 0.87% |
| 2024-07-29 | 15.09 | 15.09 | 14.88 | 14.95 | 14.39 | qfq | 1,442,531 | 21,583,099 | -0.66% |
| 2024-07-26 | 15.00 | 15.30 | 14.90 | 15.05 | 14.48 | qfq | 2,341,195 | 35,350,065 | 0.47% |
| 2024-07-25 | 14.55 | 14.99 | 14.43 | 14.98 | 14.41 | qfq | 2,134,515 | 31,625,095 | 2.11% |
| 2024-07-24 | 14.37 | 14.87 | 14.37 | 14.67 | 14.12 | qfq | 1,857,982 | 27,298,692 | 0.14% |
| 2024-07-23 | 14.63 | 14.92 | 14.59 | 14.65 | 14.10 | qfq | 2,044,200 | 30,146,182 | 0.14% |
| 2024-07-22 | 14.60 | 14.73 | 14.47 | 14.63 | 14.08 | qfq | 1,147,668 | 16,706,596 | 0.14% |
| 2024-07-19 | 13.96 | 14.79 | 13.91 | 14.61 | 14.06 | qfq | 2,343,818 | 33,785,379 | 3.99% |
| 2024-07-18 | 13.86 | 14.05 | 13.57 | 14.05 | 13.52 | qfq | 955,308 | 13,196,733 | 1.08% |
| 2024-07-17 | 13.86 | 14.09 | 13.75 | 13.90 | 13.38 | qfq | 1,225,648 | 16,996,633 | -0.64% |
| 2024-07-16 | 14.06 | 14.06 | 13.73 | 13.99 | 13.46 | qfq | 1,043,890 | 14,480,767 | -0.21% |
| 2024-07-15 | 14.35 | 14.36 | 13.91 | 14.02 | 13.49 | qfq | 958,890 | 13,422,640 | -1.68% |
| 2024-07-12 | 14.36 | 14.40 | 14.20 | 14.26 | 13.72 | qfq | 910,886 | 13,035,983 | -0.28% |
| 2024-07-11 | 14.03 | 14.30 | 13.95 | 14.30 | 13.76 | qfq | 1,574,050 | 22,318,323 | 2.80% |
| 2024-07-10 | 14.00 | 14.15 | 13.82 | 13.91 | 13.38 | qfq | 1,010,392 | 14,101,332 | -0.78% |
| 2024-07-09 | 13.73 | 14.06 | 13.46 | 14.02 | 13.49 | qfq | 1,183,182 | 16,344,961 | 1.89% |
| 2024-07-08 | 14.04 | 14.10 | 13.67 | 13.76 | 13.24 | qfq | 1,138,993 | 15,696,516 | -2.48% |
| 2024-07-05 | 13.82 | 14.13 | 13.75 | 14.11 | 13.58 | qfq | 1,160,621 | 16,181,264 | 1.15% |
| 2024-07-04 | 14.24 | 14.35 | 13.87 | 13.95 | 13.42 | qfq | 1,266,944 | 17,775,498 | -2.04% |
| 2024-07-03 | 14.41 | 14.56 | 14.16 | 14.24 | 13.70 | qfq | 928,510 | 13,277,288 | -1.39% |
| 2024-07-02 | 14.42 | 14.59 | 14.40 | 14.44 | 13.89 | qfq | 1,138,785 | 16,506,589 | 0.14% |
| 2024-07-01 | 14.25 | 14.55 | 14.13 | 14.42 | 13.88 | qfq | 1,328,700 | 19,024,716 | 1.19% |
| 2024-06-28 | 14.39 | 14.57 | 14.15 | 14.25 | 13.71 | qfq | 1,775,716 | 25,499,590 | -1.04% |
| 2024-06-27 | 14.70 | 14.82 | 14.33 | 14.40 | 13.86 | qfq | 1,015,648 | 14,771,282 | -2.11% |
| 2024-06-26 | 14.28 | 14.74 | 14.18 | 14.71 | 14.15 | qfq | 1,209,494 | 17,536,302 | 2.51% |
| 2024-06-25 | 13.92 | 14.40 | 13.92 | 14.35 | 13.81 | qfq | 1,407,928 | 19,993,613 | 1.99% |
| 2024-06-24 | 14.14 | 14.37 | 13.70 | 14.07 | 13.54 | qfq | 2,061,188 | 28,887,470 | -1.81% |
| 2024-06-21 | 14.04 | 14.50 | 13.91 | 14.33 | 13.79 | qfq | 1,378,750 | 19,686,516 | 0.07% |
| 2024-06-20 | 14.89 | 14.90 | 14.26 | 14.32 | 13.78 | qfq | 1,509,802 | 21,872,935 | -3.70% |
| 2024-06-19 | 14.73 | 14.97 | 14.66 | 14.87 | 14.31 | qfq | 1,433,520 | 21,312,908 | 0.95% |
| 2024-06-18 | 14.49 | 14.80 | 14.44 | 14.73 | 14.17 | qfq | 1,462,704 | 21,480,161 | 1.73% |
| 2024-06-17 | 14.88 | 14.91 | 14.40 | 14.48 | 13.93 | qfq | 2,026,030 | 29,415,062 | -2.62% |
| 2024-06-14 | 14.84 | 15.00 | 14.63 | 14.87 | 14.31 | qfq | 1,297,300 | 19,276,689 | 0.27% |
| 2024-06-13 | 14.80 | 15.05 | 14.70 | 14.83 | 14.27 | qfq | 1,578,840 | 23,547,708 | 0.14% |
| 2024-06-12 | 14.50 | 14.91 | 14.41 | 14.81 | 14.25 | qfq | 1,521,280 | 22,437,253 | 2.00% |
| 2024-06-11 | 14.40 | 14.69 | 14.28 | 14.52 | 13.97 | qfq | 1,598,088 | 23,112,919 | -0.62% |
| 2024-06-07 | 14.03 | 14.69 | 14.03 | 14.61 | 14.06 | qfq | 2,293,512 | 33,055,279 | 4.73% |
| 2024-06-06 | 14.58 | 14.70 | 13.82 | 13.95 | 13.42 | qfq | 3,279,640 | 46,289,330 | -5.74% |
| 2024-06-05 | 15.18 | 15.20 | 14.39 | 14.80 | 14.24 | qfq | 2,660,672 | 39,022,815 | -2.50% |
| 2024-06-04 | 15.66 | 15.76 | 14.71 | 15.18 | 14.61 | qfq | 1,876,301 | 28,387,385 | -3.07% |
| 2024-06-03 | 16.02 | 16.02 | 15.41 | 15.66 | 15.07 | qfq | 2,005,094 | 31,484,797 | -1.82% |
| 2024-05-31 | 15.86 | 16.07 | 15.78 | 15.95 | 15.35 | qfq | 1,902,302 | 30,299,286 | 0.95% |
| 2024-05-30 | 16.12 | 16.45 | 15.70 | 15.80 | 15.20 | qfq | 2,318,658 | 36,973,705 | -31.00% |
| 2024-05-29 | 22.58 | 23.02 | 22.43 | 22.90 | 15.47 | qfq | 1,187,880 | 27,142,807 | 1.42% |
| 2024-05-28 | 22.91 | 23.18 | 22.57 | 22.58 | 15.25 | qfq | 1,219,460 | 27,814,059 | -2.04% |
| 2024-05-27 | 22.61 | 23.08 | 22.56 | 23.05 | 15.57 | qfq | 1,318,050 | 30,035,823 | 2.17% |
| 2024-05-24 | 23.18 | 23.36 | 22.55 | 22.56 | 15.24 | qfq | 2,070,590 | 47,482,637 | -3.18% |
| 2024-05-23 | 23.51 | 24.05 | 23.15 | 23.30 | 15.74 | qfq | 2,884,826 | 68,149,215 | -0.77% |
| 2024-05-22 | 23.60 | 23.84 | 23.35 | 23.48 | 15.86 | qfq | 1,639,250 | 38,546,319 | -0.59% |
| 2024-05-21 | 23.72 | 24.06 | 23.35 | 23.62 | 15.95 | qfq | 2,111,968 | 50,266,190 | -0.34% |
| 2024-05-20 | 23.16 | 24.09 | 23.11 | 23.70 | 16.01 | qfq | 2,509,760 | 59,522,525 | 2.07% |
| 2024-05-17 | 22.95 | 23.23 | 22.81 | 23.22 | 15.68 | qfq | 1,156,770 | 26,692,904 | 1.22% |
| 2024-05-16 | 22.87 | 23.32 | 22.87 | 22.94 | 15.49 | qfq | 1,022,923 | 23,656,676 | 0.44% |
| 2024-05-15 | 22.80 | 23.15 | 22.51 | 22.84 | 15.43 | qfq | 1,179,070 | 27,036,637 | 0.13% |
| 2024-05-14 | 22.74 | 23.09 | 22.73 | 22.81 | 15.41 | qfq | 1,267,390 | 29,046,225 | 0.22% |
| 2024-05-13 | 23.31 | 23.34 | 22.70 | 22.76 | 15.37 | qfq | 1,964,089 | 44,886,870 | -2.44% |
| 2024-05-10 | 23.97 | 24.01 | 23.33 | 23.33 | 15.76 | qfq | 2,035,520 | 47,956,773 | -2.75% |
| 2024-05-09 | 23.68 | 24.21 | 23.50 | 23.99 | 16.20 | qfq | 1,977,770 | 47,520,636 | 0.84% |
| 2024-05-08 | 24.15 | 24.43 | 23.77 | 23.79 | 16.07 | qfq | 2,200,678 | 53,037,600 | -1.86% |
| 2024-05-07 | 23.60 | 24.34 | 23.60 | 24.24 | 16.37 | qfq | 2,838,670 | 68,629,009 | 1.89% |
| 2024-05-06 | 23.90 | 24.16 | 23.20 | 23.79 | 16.07 | qfq | 2,926,062 | 68,919,330 | 0.08% |
| 2024-04-30 | 23.68 | 24.47 | 23.32 | 23.77 | 16.05 | qfq | 3,835,480 | 91,972,936 | 1.45% |
| 2024-04-29 | 23.48 | 23.65 | 23.17 | 23.43 | 15.82 | qfq | 1,939,930 | 45,276,129 | 0.51% |
| 2024-04-26 | 22.98 | 23.36 | 22.86 | 23.31 | 15.74 | qfq | 1,650,878 | 38,355,917 | 0.60% |
| 2024-04-25 | 22.78 | 23.25 | 22.70 | 23.17 | 15.65 | qfq | 1,479,640 | 34,126,479 | 1.27% |
| 2024-04-24 | 22.85 | 23.06 | 22.41 | 22.88 | 15.45 | qfq | 1,442,818 | 32,815,059 | 0.13% |
| 2024-04-23 | 22.48 | 23.00 | 22.35 | 22.85 | 15.43 | qfq | 2,011,242 | 45,940,702 | 1.38% |
| 2024-04-22 | 22.75 | 23.00 | 21.81 | 22.54 | 15.22 | qfq | 2,375,318 | 53,317,637 | 0.85% |
| 2024-04-19 | 22.14 | 22.50 | 21.90 | 22.35 | 15.09 | qfq | 1,641,668 | 36,495,188 | 0.90% |
| 2024-04-18 | 21.99 | 22.49 | 21.68 | 22.15 | 14.96 | qfq | 1,908,990 | 42,458,017 | 0.73% |
| 2024-04-17 | 21.79 | 22.20 | 21.48 | 21.99 | 14.85 | qfq | 2,071,940 | 45,336,298 | 5.22% |
| 2024-04-16 | 22.41 | 22.41 | 20.02 | 20.90 | 14.12 | qfq | 3,315,962 | 68,880,313 | -5.90% |
| 2024-04-15 | 23.09 | 23.09 | 21.90 | 22.21 | 15.00 | qfq | 2,282,330 | 50,964,749 | -3.98% |
| 2024-04-12 | 23.25 | 23.58 | 23.10 | 23.13 | 15.62 | qfq | 1,336,710 | 31,094,425 | -1.53% |
| 2024-04-11 | 22.87 | 23.68 | 22.71 | 23.49 | 15.86 | qfq | 1,631,770 | 37,982,038 | 1.08% |
| 2024-04-10 | 23.31 | 23.77 | 22.77 | 23.24 | 15.70 | qfq | 2,076,220 | 48,118,106 | -0.17% |
| 2024-04-09 | 22.46 | 23.50 | 22.45 | 23.28 | 15.72 | qfq | 2,463,700 | 56,875,370 | 3.28% |
| 2024-04-08 | 23.43 | 23.65 | 22.52 | 22.54 | 15.22 | qfq | 2,379,606 | 54,625,825 | -3.92% |
| 2024-04-03 | 23.39 | 23.53 | 22.95 | 23.46 | 15.84 | qfq | 2,216,190 | 51,534,414 | 0.00% |
| 2024-04-02 | 23.28 | 23.87 | 23.06 | 23.46 | 15.84 | qfq | 2,282,070 | 53,516,667 | 0.73% |
| 2024-04-01 | 22.51 | 23.50 | 22.48 | 23.29 | 15.73 | qfq | 3,102,777 | 71,700,759 | 3.65% |
| 2024-03-29 | 21.80 | 22.56 | 21.78 | 22.47 | 15.18 | qfq | 2,783,590 | 61,861,242 | 2.93% |
| 2024-03-28 | 21.56 | 22.06 | 21.55 | 21.83 | 14.74 | qfq | 2,218,553 | 48,390,158 | 0.51% |
| 2024-03-27 | 21.60 | 22.74 | 21.58 | 21.72 | 14.67 | qfq | 3,018,789 | 66,808,132 | -0.59% |
| 2024-03-26 | 20.90 | 21.88 | 20.60 | 21.85 | 14.76 | qfq | 3,060,704 | 65,514,353 | 1.77% |
| 2024-03-25 | 21.59 | 23.09 | 21.25 | 21.47 | 14.50 | qfq | 5,670,320 | 125,150,473 | 0.09% |
| 2024-03-22 | 21.20 | 21.47 | 20.98 | 21.45 | 14.49 | qfq | 2,360,420 | 50,179,927 | 0.99% |
| 2024-03-21 | 21.18 | 21.38 | 20.82 | 21.24 | 14.34 | qfq | 1,408,758 | 29,811,570 | 0.52% |
| 2024-03-20 | 21.06 | 21.19 | 20.91 | 21.13 | 14.27 | qfq | 1,280,517 | 26,964,046 | 0.05% |
| 2024-03-19 | 21.20 | 21.26 | 20.87 | 21.12 | 14.26 | qfq | 1,569,900 | 33,036,775 | 0.24% |
| 2024-03-18 | 20.66 | 21.30 | 20.66 | 21.07 | 14.23 | qfq | 1,779,136 | 37,233,580 | 2.58% |
| 2024-03-15 | 20.21 | 20.59 | 20.05 | 20.54 | 13.87 | qfq | 1,528,033 | 31,243,169 | 1.13% |
| 2024-03-14 | 19.99 | 20.63 | 19.88 | 20.31 | 13.72 | qfq | 2,457,423 | 49,811,336 | 1.70% |
| 2024-03-13 | 19.85 | 20.05 | 19.61 | 19.97 | 13.49 | qfq | 1,388,850 | 27,573,676 | 0.55% |
| 2024-03-12 | 19.75 | 19.86 | 19.46 | 19.86 | 13.41 | qfq | 1,660,095 | 32,682,455 | 0.71% |
| 2024-03-11 | 19.33 | 19.73 | 19.33 | 19.72 | 13.32 | qfq | 1,427,400 | 27,977,859 | 1.54% |
| 2024-03-08 | 19.48 | 19.49 | 19.10 | 19.42 | 13.12 | qfq | 1,600,270 | 30,939,761 | 0.57% |
| 2024-03-07 | 19.18 | 19.63 | 19.10 | 19.31 | 13.04 | qfq | 2,344,637 | 45,374,616 | 0.89% |
| 2024-03-06 | 18.84 | 19.19 | 18.70 | 19.14 | 12.93 | qfq | 1,710,480 | 32,504,136 | 1.81% |
| 2024-03-05 | 19.09 | 19.09 | 18.68 | 18.80 | 12.70 | qfq | 1,872,970 | 35,316,460 | -1.52% |
| 2024-03-04 | 19.16 | 19.17 | 18.51 | 19.09 | 12.89 | qfq | 1,955,613 | 37,017,182 | -0.37% |
| 2024-03-01 | 18.97 | 19.18 | 18.70 | 19.16 | 12.94 | qfq | 2,439,230 | 46,317,934 | 1.05% |
| 2024-02-29 | 18.21 | 19.06 | 17.93 | 18.96 | 12.81 | qfq | 2,705,980 | 50,515,722 | 3.16% |
| 2024-02-28 | 20.12 | 20.50 | 18.36 | 18.38 | 12.41 | qfq | 4,269,488 | 82,800,894 | -8.65% |
| 2024-02-27 | 19.40 | 20.13 | 19.10 | 20.12 | 13.59 | qfq | 2,211,888 | 43,658,158 | 3.34% |
| 2024-02-26 | 19.34 | 19.93 | 19.25 | 19.47 | 13.15 | qfq | 2,203,897 | 43,128,358 | 0.62% |
| 2024-02-23 | 18.76 | 19.40 | 18.66 | 19.35 | 13.07 | qfq | 2,444,453 | 46,466,498 | 3.04% |
| 2024-02-22 | 18.38 | 18.78 | 18.30 | 18.78 | 12.68 | qfq | 2,306,016 | 42,900,661 | 2.29% |
| 2024-02-21 | 17.92 | 18.94 | 17.80 | 18.36 | 12.40 | qfq | 2,258,147 | 41,694,366 | 1.55% |
| 2024-02-20 | 17.90 | 18.18 | 17.68 | 18.08 | 12.21 | qfq | 2,086,092 | 37,448,573 | 0.95% |
| 2024-02-19 | 18.00 | 18.30 | 17.58 | 17.91 | 12.10 | qfq | 3,580,032 | 63,997,754 | 2.93% |
| 2024-02-08 | 16.44 | 17.40 | 16.02 | 17.40 | 11.75 | qfq | 4,515,861 | 75,574,085 | 9.99% |
| 2024-02-07 | 17.22 | 17.29 | 15.62 | 15.82 | 10.68 | qfq | 4,606,464 | 74,895,495 | -8.82% |
| 2024-02-06 | 16.68 | 17.95 | 15.25 | 17.35 | 11.72 | qfq | 3,965,890 | 65,693,394 | 3.58% |
| 2024-02-05 | 18.40 | 18.43 | 16.74 | 16.75 | 11.31 | qfq | 2,994,268 | 51,350,311 | -9.95% |
| 2024-02-02 | 19.65 | 20.18 | 18.20 | 18.60 | 12.56 | qfq | 2,314,393 | 44,216,111 | -5.92% |
| 2024-02-01 | 19.38 | 20.25 | 19.19 | 19.77 | 13.35 | qfq | 2,291,283 | 45,344,265 | -0.15% |
| 2024-01-31 | 21.44 | 21.44 | 19.80 | 19.80 | 13.37 | qfq | 3,566,181 | 72,907,697 | -8.76% |
| 2024-01-30 | 21.65 | 22.45 | 21.01 | 21.70 | 14.66 | qfq | 2,774,323 | 60,446,918 | -1.18% |
| 2024-01-29 | 23.13 | 23.25 | 21.76 | 21.96 | 14.83 | qfq | 3,020,810 | 67,407,932 | -4.69% |
| 2024-01-26 | 23.69 | 23.82 | 22.97 | 23.04 | 15.56 | qfq | 3,796,694 | 88,355,754 | -2.70% |
| 2024-01-25 | 22.12 | 23.88 | 22.01 | 23.68 | 15.99 | qfq | 5,027,126 | 116,561,929 | 5.90% |
| 2024-01-24 | 22.34 | 22.92 | 21.46 | 22.36 | 15.10 | qfq | 3,313,768 | 73,557,279 | 0.90% |
| 2024-01-23 | 21.66 | 22.19 | 21.08 | 22.16 | 14.97 | qfq | 3,874,163 | 83,527,776 | 2.26% |
| 2024-01-22 | 22.89 | 23.36 | 21.43 | 21.67 | 14.64 | qfq | 5,370,706 | 120,510,029 | -1.19% |
| 2024-01-19 | 22.23 | 22.41 | 21.80 | 21.93 | 14.81 | qfq | 982,123 | 21,672,721 | -1.66% |
| 2024-01-18 | 22.89 | 22.89 | 21.80 | 22.30 | 15.06 | qfq | 1,639,820 | 36,370,817 | -1.63% |
| 2024-01-17 | 23.16 | 23.36 | 22.67 | 22.67 | 15.31 | qfq | 1,029,850 | 23,749,038 | -2.07% |
| 2024-01-16 | 23.40 | 23.42 | 22.83 | 23.15 | 15.63 | qfq | 1,120,000 | 25,847,465 | -0.56% |
| 2024-01-15 | 23.44 | 23.44 | 23.09 | 23.28 | 15.72 | qfq | 931,200 | 21,655,707 | -0.72% |
| 2024-01-12 | 23.54 | 23.87 | 23.38 | 23.45 | 15.84 | qfq | 1,050,190 | 24,796,909 | -0.34% |
| 2024-01-11 | 23.20 | 23.59 | 23.20 | 23.53 | 15.89 | qfq | 915,791 | 21,473,676 | 0.64% |
| 2024-01-10 | 23.53 | 23.76 | 23.33 | 23.38 | 15.79 | qfq | 1,254,870 | 29,517,692 | -0.85% |
| 2024-01-09 | 23.28 | 23.78 | 23.26 | 23.58 | 15.93 | qfq | 1,423,750 | 33,551,438 | 1.29% |
| 2024-01-08 | 23.78 | 23.96 | 23.26 | 23.28 | 15.72 | qfq | 1,307,470 | 30,653,032 | -2.06% |
| 2024-01-05 | 23.98 | 24.15 | 23.66 | 23.77 | 16.05 | qfq | 1,609,910 | 38,500,492 | -0.92% |
| 2024-01-04 | 23.85 | 24.00 | 23.65 | 23.99 | 16.20 | qfq | 1,209,620 | 28,846,319 | 0.54% |
| 2024-01-03 | 23.73 | 23.92 | 23.52 | 23.86 | 16.11 | qfq | 1,555,900 | 36,976,513 | 0.85% |
| 2024-01-02 | 23.54 | 23.83 | 23.41 | 23.66 | 15.98 | qfq | 1,333,750 | 31,587,582 | 0.55% |
| 2023-12-29 | 23.60 | 23.66 | 23.18 | 23.53 | 15.89 | qfq | 1,651,490 | 38,732,781 | 1.69% |
| 2023-12-28 | 22.56 | 23.27 | 22.33 | 23.14 | 15.63 | qfq | 1,182,370 | 27,121,848 | 2.53% |
| 2023-12-27 | 22.36 | 22.63 | 22.16 | 22.57 | 15.24 | qfq | 833,650 | 18,688,316 | 0.89% |
| 2023-12-26 | 22.72 | 22.72 | 22.32 | 22.37 | 15.11 | qfq | 732,440 | 16,417,234 | -0.71% |
| 2023-12-25 | 23.15 | 23.15 | 22.28 | 22.53 | 15.22 | qfq | 1,579,718 | 35,471,571 | -2.21% |
| 2023-12-22 | 23.20 | 23.34 | 22.92 | 23.04 | 15.56 | qfq | 1,481,340 | 34,273,524 | 0.30% |
| 2023-12-21 | 23.32 | 23.32 | 22.40 | 22.97 | 15.51 | qfq | 1,924,742 | 43,822,911 | -0.48% |
| 2023-12-20 | 23.16 | 23.60 | 23.05 | 23.08 | 15.59 | qfq | 1,010,350 | 23,592,720 | -0.35% |
| 2023-12-19 | 22.95 | 23.31 | 22.88 | 23.16 | 15.64 | qfq | 907,148 | 20,945,672 | 0.92% |
| 2023-12-18 | 23.13 | 23.19 | 22.80 | 22.95 | 15.50 | qfq | 1,014,890 | 23,352,472 | -0.78% |
| 2023-12-15 | 23.43 | 23.43 | 23.00 | 23.13 | 15.62 | qfq | 1,113,914 | 25,742,352 | -0.56% |
| 2023-12-14 | 23.25 | 23.54 | 23.18 | 23.26 | 15.71 | qfq | 1,023,708 | 23,891,298 | 0.30% |
| 2023-12-13 | 23.28 | 23.47 | 23.01 | 23.19 | 15.66 | qfq | 1,026,301 | 23,793,783 | -0.47% |
| 2023-12-12 | 23.32 | 23.32 | 23.02 | 23.30 | 15.74 | qfq | 1,226,724 | 28,405,282 | 0.30% |
| 2023-12-11 | 23.00 | 23.53 | 22.91 | 23.23 | 15.69 | qfq | 1,646,450 | 38,263,262 | 0.48% |
| 2023-12-08 | 23.57 | 23.72 | 23.09 | 23.12 | 15.61 | qfq | 1,613,950 | 37,686,977 | -1.91% |
| 2023-12-07 | 24.24 | 24.24 | 23.48 | 23.57 | 15.92 | qfq | 1,303,870 | 30,804,208 | -1.30% |
| 2023-12-06 | 23.62 | 24.23 | 23.62 | 23.88 | 16.13 | qfq | 1,558,080 | 37,419,094 | 1.06% |
| 2023-12-05 | 23.88 | 24.01 | 23.63 | 23.63 | 15.96 | qfq | 1,429,927 | 34,036,034 | -1.54% |
| 2023-12-04 | 24.02 | 24.29 | 23.94 | 24.00 | 16.21 | qfq | 1,242,940 | 29,932,938 | 0.17% |
| 2023-12-01 | 24.04 | 24.20 | 23.81 | 23.96 | 16.18 | qfq | 1,481,763 | 35,570,004 | -0.04% |
| 2023-11-30 | 24.39 | 24.62 | 23.72 | 23.97 | 16.19 | qfq | 1,840,840 | 44,177,219 | -1.72% |
| 2023-11-29 | 24.58 | 24.82 | 24.27 | 24.39 | 16.47 | qfq | 1,526,076 | 37,411,634 | -1.01% |
| 2023-11-28 | 24.24 | 24.87 | 23.98 | 24.64 | 16.64 | qfq | 2,044,579 | 50,141,049 | 1.82% |
| 2023-11-27 | 24.40 | 24.63 | 24.10 | 24.20 | 16.34 | qfq | 2,688,790 | 65,291,199 | -1.31% |
| 2023-11-24 | 24.96 | 25.28 | 24.43 | 24.52 | 16.56 | qfq | 2,702,230 | 67,030,614 | -1.72% |
| 2023-11-23 | 24.60 | 25.30 | 24.60 | 24.95 | 16.85 | qfq | 2,768,320 | 69,201,244 | 0.81% |
| 2023-11-22 | 24.71 | 24.99 | 24.29 | 24.75 | 16.72 | qfq | 3,251,490 | 79,995,389 | -0.52% |
| 2023-11-21 | 24.50 | 26.23 | 24.50 | 24.88 | 16.80 | qfq | 6,440,131 | 162,194,892 | 1.93% |
| 2023-11-20 | 24.39 | 24.45 | 24.09 | 24.41 | 16.49 | qfq | 2,104,538 | 51,110,222 | 0.78% |
| 2023-11-17 | 24.38 | 24.61 | 24.14 | 24.22 | 16.36 | qfq | 2,879,498 | 70,128,146 | -0.62% |
| 2023-11-16 | 24.12 | 24.82 | 23.88 | 24.37 | 16.46 | qfq | 3,557,652 | 86,742,214 | 1.37% |
| 2023-11-15 | 24.00 | 24.15 | 23.85 | 24.04 | 16.24 | qfq | 1,958,194 | 46,959,773 | 0.80% |
| 2023-11-14 | 23.76 | 24.08 | 23.65 | 23.85 | 16.11 | qfq | 1,352,819 | 32,167,353 | 0.08% |
| 2023-11-13 | 23.47 | 23.88 | 23.46 | 23.83 | 16.09 | qfq | 1,461,020 | 34,668,168 | 1.53% |
| 2023-11-10 | 23.48 | 23.67 | 23.36 | 23.47 | 15.85 | qfq | 1,358,920 | 31,907,879 | -0.59% |
| 2023-11-09 | 23.68 | 24.00 | 23.51 | 23.61 | 15.95 | qfq | 1,779,050 | 42,231,139 | -0.30% |
| 2023-11-08 | 23.85 | 23.92 | 23.51 | 23.68 | 15.99 | qfq | 2,321,560 | 54,987,536 | -1.13% |
| 2023-11-07 | 23.50 | 23.98 | 23.30 | 23.95 | 16.18 | qfq | 2,512,240 | 59,855,409 | 1.57% |
| 2023-11-06 | 23.37 | 23.69 | 23.16 | 23.58 | 15.93 | qfq | 2,672,360 | 62,765,646 | 1.42% |
| 2023-11-03 | 23.01 | 23.73 | 22.74 | 23.25 | 15.70 | qfq | 3,592,870 | 83,628,357 | 2.02% |
| 2023-11-02 | 23.15 | 23.18 | 22.75 | 22.79 | 15.39 | qfq | 1,177,387 | 26,925,148 | -0.87% |
| 2023-11-01 | 22.78 | 23.13 | 22.75 | 22.99 | 15.53 | qfq | 1,240,700 | 28,486,069 | 0.52% |
| 2023-10-31 | 23.00 | 23.16 | 22.70 | 22.87 | 15.45 | qfq | 1,568,230 | 35,903,092 | -0.48% |
| 2023-10-30 | 22.68 | 23.18 | 22.68 | 22.98 | 15.52 | qfq | 1,942,282 | 44,672,196 | 0.83% |
| 2023-10-27 | 22.40 | 22.88 | 22.21 | 22.79 | 15.39 | qfq | 1,918,710 | 43,566,901 | 1.74% |
| 2023-10-26 | 22.60 | 22.78 | 22.01 | 22.40 | 15.13 | qfq | 2,433,760 | 54,245,914 | -1.23% |
| 2023-10-25 | 22.31 | 22.83 | 22.31 | 22.68 | 15.32 | qfq | 2,367,053 | 53,626,866 | 2.16% |
| 2023-10-24 | 21.44 | 22.26 | 21.19 | 22.20 | 14.99 | qfq | 3,038,160 | 66,865,635 | 4.18% |
| 2023-10-23 | 21.81 | 21.93 | 21.25 | 21.31 | 14.39 | qfq | 2,548,908 | 54,845,304 | -1.62% |
| 2023-10-20 | 21.79 | 22.10 | 21.59 | 21.66 | 14.63 | qfq | 1,776,860 | 38,642,970 | -1.05% |
| 2023-10-19 | 21.94 | 22.42 | 21.74 | 21.89 | 14.78 | qfq | 1,969,600 | 43,472,602 | -0.32% |
| 2023-10-18 | 22.61 | 22.62 | 21.90 | 21.96 | 14.83 | qfq | 2,202,390 | 48,849,931 | -2.92% |
| 2023-10-17 | 22.79 | 22.91 | 22.48 | 22.62 | 15.28 | qfq | 1,738,288 | 39,328,145 | -0.92% |
| 2023-10-16 | 23.00 | 23.17 | 22.68 | 22.83 | 15.42 | qfq | 1,816,605 | 41,571,400 | -0.35% |
| 2023-10-13 | 23.19 | 23.48 | 22.87 | 22.91 | 15.47 | qfq | 2,105,348 | 48,564,625 | -1.76% |
| 2023-10-12 | 23.09 | 23.36 | 22.75 | 23.32 | 15.75 | qfq | 2,669,048 | 61,636,254 | 1.08% |
| 2023-10-11 | 22.72 | 23.19 | 22.62 | 23.07 | 15.58 | qfq | 2,843,390 | 65,383,235 | 1.45% |
| 2023-10-10 | 22.99 | 23.02 | 22.70 | 22.74 | 15.36 | qfq | 2,505,680 | 57,134,958 | -0.74% |
| 2023-10-09 | 23.06 | 23.40 | 22.83 | 22.91 | 15.47 | qfq | 3,890,108 | 89,614,030 | -0.65% |
| 2023-09-28 | 23.31 | 23.59 | 23.01 | 23.06 | 15.57 | qfq | 3,902,630 | 90,582,207 | -1.45% |
| 2023-09-27 | 23.27 | 23.74 | 23.10 | 23.40 | 15.80 | qfq | 4,810,886 | 112,737,024 | 0.43% |
| 2023-09-26 | 23.11 | 23.89 | 23.06 | 23.30 | 15.74 | qfq | 6,173,770 | 144,882,294 | 1.08% |
| 2023-09-25 | 22.70 | 23.21 | 22.55 | 23.05 | 15.57 | qfq | 4,118,599 | 94,775,848 | 0.96% |
| 2023-09-22 | 22.61 | 22.89 | 22.48 | 22.83 | 15.42 | qfq | 3,848,250 | 87,320,225 | 1.02% |
| 2023-09-21 | 22.67 | 23.05 | 22.45 | 22.60 | 15.26 | qfq | 3,958,220 | 89,825,538 | -0.40% |
| 2023-09-20 | 23.30 | 23.39 | 22.69 | 22.69 | 15.32 | qfq | 5,311,993 | 121,525,568 | -3.36% |
| 2023-09-19 | 23.72 | 23.76 | 23.15 | 23.48 | 15.86 | qfq | 6,816,885 | 159,623,489 | -0.97% |
| 2023-09-18 | 22.65 | 24.40 | 22.30 | 23.71 | 16.01 | qfq | 12,437,412 | 291,563,136 | 3.81% |
| 2023-09-15 | 22.18 | 22.84 | 21.93 | 22.84 | 15.43 | qfq | 7,927,982 | 178,560,472 | 2.74% |
| 2023-09-14 | 22.35 | 22.35 | 21.91 | 22.23 | 15.01 | qfq | 5,651,951 | 124,973,255 | -0.98% |
| 2023-09-13 | 22.60 | 22.85 | 22.24 | 22.45 | 15.16 | qfq | 8,545,628 | 191,947,692 | -2.18% |
| 2023-09-12 | 24.20 | 24.40 | 22.79 | 22.95 | 15.50 | qfq | 14,527,133 | 336,411,752 | -6.90% |
| 2023-09-11 | 26.16 | 27.39 | 24.65 | 24.65 | 16.65 | qfq | 19,400,326 | 501,628,497 | -10.00% |
| 2023-09-08 | 25.81 | 27.39 | 24.90 | 27.39 | 18.50 | qfq | 19,882,309 | 522,744,301 | 10.00% |
| 2023-09-07 | 22.61 | 24.90 | 22.32 | 24.90 | 16.82 | qfq | 11,996,489 | 295,240,536 | 9.98% |
| 2023-09-06 | 22.21 | 22.68 | 22.10 | 22.64 | 15.29 | qfq | 2,351,845 | 52,873,044 | 1.71% |
| 2023-09-05 | 22.55 | 22.55 | 22.24 | 22.26 | 15.03 | qfq | 1,733,499 | 38,720,390 | -1.29% |
| 2023-09-04 | 22.31 | 22.68 | 22.20 | 22.55 | 15.23 | qfq | 2,796,394 | 62,693,002 | 0.76% |
| 2023-09-01 | 22.62 | 22.70 | 22.09 | 22.38 | 15.11 | qfq | 3,885,243 | 86,659,597 | -1.50% |
| 2023-08-31 | 22.61 | 23.73 | 22.49 | 22.72 | 15.34 | qfq | 6,575,517 | 150,650,277 | 1.79% |
| 2023-08-30 | 22.48 | 22.64 | 22.18 | 22.32 | 15.07 | qfq | 2,985,922 | 66,817,592 | -0.58% |
| 2023-08-29 | 21.72 | 22.47 | 21.59 | 22.45 | 15.16 | qfq | 3,601,728 | 80,185,878 | 3.70% |
| 2023-08-28 | 22.36 | 22.60 | 21.56 | 21.65 | 14.62 | qfq | 3,799,550 | 83,825,997 | 0.46% |
| 2023-08-25 | 21.31 | 22.02 | 21.30 | 21.55 | 14.55 | qfq | 2,986,756 | 64,797,510 | -0.05% |
| 2023-08-24 | 22.18 | 22.25 | 21.30 | 21.56 | 14.56 | qfq | 3,654,665 | 78,917,600 | -3.10% |
| 2023-08-23 | 22.09 | 22.61 | 21.80 | 22.25 | 15.03 | qfq | 4,652,030 | 103,763,892 | 1.04% |
| 2023-08-22 | 21.85 | 22.17 | 21.40 | 22.02 | 14.87 | qfq | 2,933,570 | 64,008,873 | 0.78% |
| 2023-08-21 | 21.90 | 22.16 | 21.80 | 21.85 | 14.76 | qfq | 2,581,770 | 56,748,273 | 0.37% |
| 2023-08-18 | 21.61 | 22.06 | 21.52 | 21.77 | 14.70 | qfq | 2,197,081 | 48,046,286 | 0.55% |
| 2023-08-17 | 21.48 | 21.66 | 21.10 | 21.65 | 14.62 | qfq | 1,202,170 | 25,820,459 | 0.74% |
| 2023-08-16 | 21.49 | 21.69 | 21.30 | 21.49 | 14.51 | qfq | 1,029,076 | 22,164,926 | -0.09% |
| 2023-08-15 | 21.35 | 21.55 | 21.26 | 21.51 | 14.53 | qfq | 1,336,858 | 28,654,839 | 0.70% |
| 2023-08-14 | 20.93 | 21.40 | 20.88 | 21.36 | 14.43 | qfq | 1,158,506 | 24,630,268 | 0.85% |
| 2023-08-11 | 21.75 | 21.81 | 21.14 | 21.18 | 14.30 | qfq | 1,618,036 | 34,578,237 | -2.58% |
| 2023-08-10 | 21.59 | 21.88 | 21.55 | 21.74 | 14.68 | qfq | 1,427,925 | 30,970,235 | 0.69% |
| 2023-08-09 | 21.49 | 21.60 | 21.27 | 21.59 | 14.58 | qfq | 1,322,412 | 28,340,770 | 0.75% |
| 2023-08-08 | 21.40 | 21.53 | 21.28 | 21.43 | 14.47 | qfq | 915,591 | 19,581,387 | 0.05% |
| 2023-08-07 | 21.63 | 21.64 | 21.30 | 21.42 | 14.47 | qfq | 1,185,158 | 25,422,362 | -0.97% |
| 2023-08-04 | 21.53 | 21.79 | 21.36 | 21.63 | 14.61 | qfq | 2,157,613 | 46,460,474 | 0.14% |
| 2023-08-03 | 21.90 | 21.96 | 21.60 | 21.60 | 14.59 | qfq | 1,883,346 | 40,972,346 | -1.14% |
| 2023-08-02 | 21.89 | 22.10 | 21.77 | 21.85 | 14.76 | qfq | 1,725,328 | 37,757,762 | -0.59% |
| 2023-08-01 | 22.06 | 22.08 | 21.77 | 21.98 | 14.84 | qfq | 1,810,790 | 39,696,006 | -0.27% |
| 2023-07-31 | 21.91 | 22.16 | 21.83 | 22.04 | 14.89 | qfq | 2,292,362 | 50,422,706 | 0.59% |
| 2023-07-28 | 21.87 | 22.00 | 21.60 | 21.91 | 14.80 | qfq | 2,424,739 | 52,945,879 | -0.27% |
| 2023-07-27 | 22.04 | 22.14 | 21.67 | 21.97 | 14.84 | qfq | 2,513,999 | 55,101,482 | -0.45% |
| 2023-07-26 | 21.86 | 22.28 | 21.82 | 22.07 | 14.91 | qfq | 3,204,060 | 70,589,752 | 0.36% |
| 2023-07-25 | 22.10 | 22.15 | 21.72 | 21.99 | 14.85 | qfq | 3,543,720 | 77,652,198 | 0.78% |
| 2023-07-24 | 22.30 | 22.30 | 21.39 | 21.82 | 14.74 | qfq | 4,465,566 | 97,457,601 | -3.28% |
| 2023-07-21 | 22.15 | 22.56 | 21.69 | 22.56 | 15.24 | qfq | 5,854,339 | 130,326,068 | 1.21% |
| 2023-07-20 | 22.63 | 22.84 | 22.13 | 22.29 | 15.05 | qfq | 5,435,192 | 122,065,299 | -1.72% |
| 2023-07-19 | 22.81 | 23.05 | 22.36 | 22.68 | 15.32 | qfq | 7,013,983 | 158,659,604 | -2.45% |
| 2023-07-18 | 23.61 | 23.61 | 22.77 | 23.25 | 15.70 | qfq | 11,346,957 | 261,921,064 | -3.57% |