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
康冠科技001308.SZ
最近收盘价17.952026-07-17
最近交易日2026-07-17
成交量（股）7,053,960
成交额（元）130,350,121
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-10 | 2025-11-17 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-27 | cash_dividend | 0.6 | — | — | — | 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 | 18.32 | 19.10 | 17.87 | 17.95 | 17.95 | qfq | 7,053,960 | 130,350,121 | -1.16% |
| 2026-07-16 | 18.05 | 18.52 | 17.90 | 18.16 | 18.16 | qfq | 3,865,671 | 70,559,445 | 0.83% |
| 2026-07-15 | 17.96 | 18.05 | 17.68 | 18.01 | 18.01 | qfq | 3,178,468 | 56,757,421 | 0.67% |
| 2026-07-14 | 17.89 | 18.10 | 17.65 | 17.89 | 17.89 | qfq | 3,013,805 | 53,808,123 | 0.28% |
| 2026-07-13 | 18.98 | 18.98 | 17.66 | 17.84 | 17.84 | qfq | 6,085,043 | 110,642,908 | -6.15% |
| 2026-07-10 | 19.33 | 20.00 | 19.00 | 19.01 | 19.01 | qfq | 4,809,109 | 93,491,918 | -2.01% |
| 2026-07-09 | 19.24 | 19.53 | 18.88 | 19.40 | 19.40 | qfq | 3,903,501 | 75,036,193 | 0.88% |
| 2026-07-08 | 19.94 | 19.97 | 18.98 | 19.23 | 19.23 | qfq | 5,164,250 | 99,562,968 | -3.61% |
| 2026-07-07 | 20.39 | 20.41 | 19.74 | 19.95 | 19.95 | qfq | 4,073,112 | 81,407,015 | -2.30% |
| 2026-07-06 | 20.96 | 20.96 | 20.15 | 20.42 | 20.42 | qfq | 4,726,635 | 96,823,547 | -2.53% |
| 2026-07-03 | 21.03 | 21.37 | 20.92 | 20.95 | 20.95 | qfq | 4,718,972 | 99,695,628 | -0.99% |
| 2026-07-02 | 20.78 | 21.65 | 20.36 | 21.16 | 21.16 | qfq | 6,161,013 | 130,457,017 | 0.62% |
| 2026-07-01 | 20.71 | 21.32 | 20.63 | 21.03 | 21.03 | qfq | 5,502,982 | 115,725,544 | 0.81% |
| 2026-06-30 | 19.90 | 21.33 | 19.72 | 20.86 | 20.86 | qfq | 7,133,671 | 147,956,751 | 5.19% |
| 2026-06-29 | 19.99 | 20.46 | 19.33 | 19.83 | 19.83 | qfq | 6,310,966 | 124,445,952 | -1.78% |
| 2026-06-26 | 20.01 | 21.21 | 19.92 | 20.19 | 20.19 | qfq | 7,415,670 | 151,800,448 | -0.25% |
| 2026-06-25 | 20.88 | 21.15 | 20.12 | 20.24 | 20.24 | qfq | 6,062,128 | 124,178,575 | -3.66% |
| 2026-06-24 | 21.15 | 21.38 | 20.56 | 21.01 | 21.01 | qfq | 5,156,994 | 108,088,965 | -1.18% |
| 2026-06-23 | 20.68 | 21.90 | 20.62 | 21.26 | 21.26 | qfq | 7,623,284 | 162,802,670 | 1.87% |
| 2026-06-22 | 20.90 | 21.20 | 20.54 | 20.87 | 20.87 | qfq | 5,484,290 | 114,110,467 | -0.48% |
| 2026-06-18 | 20.40 | 21.15 | 19.88 | 20.97 | 20.97 | qfq | 6,917,482 | 143,201,341 | 1.80% |
| 2026-06-17 | 20.02 | 21.12 | 19.97 | 20.60 | 20.60 | qfq | 6,861,896 | 141,355,296 | 0.93% |
| 2026-06-16 | 20.16 | 20.60 | 19.37 | 20.41 | 20.41 | qfq | 6,077,205 | 121,848,588 | 0.84% |
| 2026-06-15 | 19.97 | 20.48 | 19.85 | 20.24 | 20.24 | qfq | 5,182,030 | 104,728,394 | 1.71% |
| 2026-06-12 | 20.73 | 21.73 | 19.89 | 19.90 | 19.90 | qfq | 6,757,545 | 138,415,127 | -2.31% |
| 2026-06-11 | 20.58 | 21.11 | 19.98 | 20.37 | 20.37 | qfq | 4,469,658 | 91,454,219 | -1.74% |
| 2026-06-10 | 21.04 | 21.04 | 20.33 | 20.73 | 20.73 | qfq | 5,277,907 | 108,892,855 | -2.45% |
| 2026-06-09 | 20.64 | 21.93 | 20.51 | 21.25 | 21.25 | qfq | 7,452,443 | 157,990,389 | 3.86% |
| 2026-06-08 | 20.88 | 21.46 | 20.23 | 20.46 | 20.46 | qfq | 6,540,982 | 135,680,346 | -4.35% |
| 2026-06-05 | 21.35 | 22.12 | 20.50 | 21.39 | 21.39 | qfq | 7,416,178 | 159,496,038 | 0.05% |
| 2026-06-04 | 21.36 | 21.88 | 21.11 | 21.38 | 21.38 | qfq | 6,606,237 | 141,850,431 | -1.43% |
| 2026-06-03 | 21.99 | 22.33 | 21.46 | 21.69 | 21.69 | qfq | 9,356,545 | 204,100,129 | -1.77% |
| 2026-06-02 | 21.72 | 22.60 | 21.71 | 22.08 | 22.08 | qfq | 8,891,304 | 197,890,668 | 0.64% |
| 2026-06-01 | 22.54 | 23.17 | 21.80 | 21.94 | 21.94 | qfq | 13,440,717 | 301,923,922 | -1.83% |
| 2026-05-29 | 21.05 | 22.79 | 20.90 | 22.35 | 22.35 | qfq | 14,998,727 | 329,891,460 | 3.28% |
| 2026-05-28 | 22.00 | 22.27 | 21.52 | 21.64 | 21.04 | qfq | 7,001,846 | 152,711,781 | -1.73% |
| 2026-05-27 | 22.00 | 22.72 | 21.60 | 22.02 | 21.41 | qfq | 10,240,090 | 226,951,625 | -1.56% |
| 2026-05-26 | 21.09 | 22.80 | 21.08 | 22.37 | 21.75 | qfq | 7,979,431 | 174,878,262 | 5.57% |
| 2026-05-25 | 21.30 | 21.38 | 20.96 | 21.19 | 20.60 | qfq | 2,816,876 | 59,623,840 | -0.42% |
| 2026-05-22 | 21.05 | 21.48 | 20.73 | 21.28 | 20.69 | qfq | 4,001,151 | 84,342,590 | 0.61% |
| 2026-05-21 | 21.33 | 21.94 | 21.09 | 21.15 | 20.56 | qfq | 6,246,978 | 134,819,721 | 0.33% |
| 2026-05-20 | 20.97 | 21.14 | 20.75 | 21.08 | 20.50 | qfq | 2,790,643 | 58,496,644 | 0.52% |
| 2026-05-19 | 20.61 | 20.97 | 20.48 | 20.97 | 20.39 | qfq | 1,998,216 | 41,487,364 | 1.75% |
| 2026-05-18 | 20.60 | 20.64 | 20.35 | 20.61 | 20.04 | qfq | 2,117,157 | 43,351,476 | 0.05% |
| 2026-05-15 | 20.73 | 20.90 | 20.43 | 20.60 | 20.03 | qfq | 2,258,508 | 46,712,731 | -0.72% |
| 2026-05-14 | 20.87 | 21.02 | 20.68 | 20.75 | 20.17 | qfq | 2,421,917 | 50,500,329 | -0.29% |
| 2026-05-13 | 20.80 | 20.86 | 20.59 | 20.81 | 20.23 | qfq | 2,252,876 | 46,701,454 | 0.05% |
| 2026-05-12 | 21.08 | 21.11 | 20.57 | 20.80 | 20.22 | qfq | 2,571,608 | 53,446,377 | -1.33% |
| 2026-05-11 | 20.88 | 21.10 | 20.78 | 21.08 | 20.50 | qfq | 2,672,968 | 56,076,682 | 1.35% |
| 2026-05-08 | 20.68 | 20.88 | 20.50 | 20.80 | 20.22 | qfq | 1,819,719 | 37,739,735 | 0.73% |
| 2026-05-07 | 20.57 | 20.74 | 20.41 | 20.65 | 20.08 | qfq | 1,923,238 | 39,689,768 | 0.93% |
| 2026-05-06 | 20.51 | 20.74 | 20.39 | 20.46 | 19.89 | qfq | 2,848,736 | 58,644,103 | 0.59% |
| 2026-04-30 | 20.15 | 20.58 | 20.09 | 20.34 | 19.78 | qfq | 2,268,147 | 46,282,788 | 1.55% |
| 2026-04-29 | 19.82 | 20.21 | 19.78 | 20.03 | 19.47 | qfq | 1,915,920 | 38,473,335 | 0.45% |
| 2026-04-28 | 20.34 | 20.34 | 19.80 | 19.94 | 19.39 | qfq | 1,648,685 | 33,030,615 | -1.48% |
| 2026-04-27 | 19.97 | 20.32 | 19.81 | 20.24 | 19.68 | qfq | 1,307,861 | 26,301,746 | 1.25% |
| 2026-04-24 | 20.13 | 20.23 | 19.90 | 19.99 | 19.44 | qfq | 1,408,568 | 28,168,770 | -0.74% |
| 2026-04-23 | 20.50 | 20.50 | 20.05 | 20.14 | 19.58 | qfq | 1,889,951 | 38,167,466 | -1.47% |
| 2026-04-22 | 20.05 | 20.55 | 20.05 | 20.44 | 19.87 | qfq | 2,009,538 | 40,951,500 | 1.34% |
| 2026-04-21 | 20.05 | 20.23 | 20.05 | 20.17 | 19.61 | qfq | 1,760,685 | 35,444,807 | 0.15% |
| 2026-04-20 | 20.58 | 20.78 | 20.02 | 20.14 | 19.58 | qfq | 3,410,538 | 68,870,124 | -3.08% |
| 2026-04-17 | 20.74 | 20.88 | 20.62 | 20.78 | 20.20 | qfq | 1,588,576 | 32,965,253 | 0.14% |
| 2026-04-16 | 20.74 | 20.84 | 20.58 | 20.75 | 20.17 | qfq | 1,566,775 | 32,513,480 | 0.44% |
| 2026-04-15 | 20.62 | 20.80 | 20.51 | 20.66 | 20.09 | qfq | 1,925,302 | 39,832,975 | 1.18% |
| 2026-04-14 | 20.42 | 20.55 | 20.27 | 20.42 | 19.85 | qfq | 1,331,472 | 27,150,728 | 0.84% |
| 2026-04-13 | 20.41 | 20.49 | 20.02 | 20.25 | 19.69 | qfq | 1,217,851 | 24,734,094 | -0.98% |
| 2026-04-10 | 20.46 | 20.70 | 20.45 | 20.45 | 19.88 | qfq | 1,399,641 | 28,820,597 | 0.15% |
| 2026-04-09 | 20.36 | 20.71 | 20.36 | 20.42 | 19.85 | qfq | 1,477,412 | 30,304,538 | -0.68% |
| 2026-04-08 | 20.16 | 20.60 | 20.14 | 20.56 | 19.99 | qfq | 1,900,262 | 38,733,507 | 3.89% |
| 2026-04-07 | 19.84 | 19.90 | 19.68 | 19.79 | 19.24 | qfq | 1,043,090 | 20,648,731 | 0.20% |
| 2026-04-03 | 20.32 | 20.33 | 19.72 | 19.75 | 19.20 | qfq | 1,010,360 | 20,115,840 | -1.94% |
| 2026-04-02 | 20.38 | 20.42 | 20.00 | 20.14 | 19.58 | qfq | 1,509,741 | 30,513,262 | -1.42% |
| 2026-04-01 | 20.18 | 20.55 | 20.04 | 20.43 | 19.86 | qfq | 2,513,405 | 51,144,331 | 2.97% |
| 2026-03-31 | 19.53 | 20.04 | 19.42 | 19.84 | 19.29 | qfq | 2,222,056 | 44,080,928 | 1.38% |
| 2026-03-30 | 19.30 | 19.72 | 19.13 | 19.57 | 19.03 | qfq | 1,681,077 | 32,739,081 | -0.05% |
| 2026-03-27 | 19.25 | 19.60 | 19.15 | 19.58 | 19.04 | qfq | 1,282,345 | 25,009,386 | 0.82% |
| 2026-03-26 | 19.48 | 19.69 | 19.36 | 19.42 | 18.88 | qfq | 1,547,288 | 30,209,113 | -0.61% |
| 2026-03-25 | 19.36 | 19.57 | 19.31 | 19.54 | 19.00 | qfq | 1,826,034 | 35,509,261 | 1.03% |
| 2026-03-24 | 18.90 | 19.35 | 18.81 | 19.34 | 18.80 | qfq | 2,357,595 | 44,962,917 | 3.81% |
| 2026-03-23 | 19.83 | 19.83 | 18.55 | 18.63 | 18.11 | qfq | 4,309,119 | 82,181,180 | -6.66% |
| 2026-03-20 | 20.35 | 20.58 | 19.96 | 19.96 | 19.41 | qfq | 1,990,276 | 40,321,854 | -1.77% |
| 2026-03-19 | 20.64 | 20.69 | 20.22 | 20.32 | 19.76 | qfq | 2,010,386 | 40,997,875 | -2.26% |
| 2026-03-18 | 20.59 | 20.81 | 20.47 | 20.79 | 20.21 | qfq | 1,684,643 | 34,794,884 | 1.46% |
| 2026-03-17 | 20.78 | 20.92 | 20.46 | 20.49 | 19.92 | qfq | 1,871,535 | 38,718,317 | -1.25% |
| 2026-03-16 | 20.70 | 20.78 | 20.41 | 20.75 | 20.17 | qfq | 1,775,516 | 36,565,637 | 0.24% |
| 2026-03-13 | 20.74 | 21.08 | 20.61 | 20.70 | 20.13 | qfq | 2,131,526 | 44,446,779 | 0.00% |
| 2026-03-12 | 20.80 | 20.98 | 20.67 | 20.70 | 20.13 | qfq | 1,782,790 | 37,082,782 | -0.53% |
| 2026-03-11 | 20.81 | 20.98 | 20.73 | 20.81 | 20.23 | qfq | 1,885,737 | 39,323,660 | 0.05% |
| 2026-03-10 | 20.55 | 20.84 | 20.55 | 20.80 | 20.22 | qfq | 2,211,064 | 45,790,088 | 2.06% |
| 2026-03-09 | 20.40 | 20.48 | 19.95 | 20.38 | 19.81 | qfq | 3,495,973 | 70,572,175 | -1.26% |
| 2026-03-06 | 20.79 | 20.89 | 20.47 | 20.64 | 20.07 | qfq | 3,307,150 | 68,347,050 | -1.39% |
| 2026-03-05 | 20.26 | 21.50 | 20.26 | 20.93 | 20.35 | qfq | 6,317,468 | 133,317,405 | 4.65% |
| 2026-03-04 | 20.40 | 20.45 | 19.92 | 20.00 | 19.45 | qfq | 3,456,686 | 69,793,315 | -2.30% |
| 2026-03-03 | 21.27 | 21.40 | 20.41 | 20.47 | 19.90 | qfq | 3,754,870 | 78,210,389 | -3.76% |
| 2026-03-02 | 21.60 | 21.60 | 21.11 | 21.27 | 20.68 | qfq | 3,860,136 | 82,304,725 | -2.65% |
| 2026-02-27 | 21.90 | 21.93 | 21.80 | 21.85 | 21.24 | qfq | 1,660,119 | 36,274,349 | -1.00% |
| 2026-02-26 | 21.90 | 22.08 | 21.77 | 22.07 | 21.46 | qfq | 2,529,692 | 55,504,840 | 1.05% |
| 2026-02-25 | 22.00 | 22.03 | 21.76 | 21.84 | 21.23 | qfq | 2,149,605 | 47,000,074 | 0.28% |
| 2026-02-24 | 22.15 | 22.15 | 21.56 | 21.78 | 21.18 | qfq | 2,492,576 | 54,347,213 | -0.41% |
| 2026-02-13 | 22.09 | 22.10 | 21.85 | 21.87 | 21.26 | qfq | 2,071,606 | 45,576,912 | -1.00% |
| 2026-02-12 | 22.05 | 22.20 | 21.92 | 22.09 | 21.48 | qfq | 2,248,690 | 49,646,562 | 0.78% |
| 2026-02-11 | 21.81 | 21.98 | 21.69 | 21.92 | 21.31 | qfq | 1,731,774 | 37,916,314 | 0.60% |
| 2026-02-10 | 21.59 | 21.93 | 21.46 | 21.79 | 21.19 | qfq | 1,990,532 | 43,451,533 | 0.93% |
| 2026-02-09 | 21.29 | 21.63 | 21.22 | 21.59 | 20.99 | qfq | 2,640,921 | 56,758,827 | 2.47% |
| 2026-02-06 | 21.05 | 21.32 | 20.98 | 21.07 | 20.49 | qfq | 1,905,741 | 40,380,696 | -0.75% |
| 2026-02-05 | 21.27 | 21.39 | 21.13 | 21.23 | 20.64 | qfq | 1,910,353 | 40,618,268 | -0.38% |
| 2026-02-04 | 21.36 | 21.36 | 21.10 | 21.31 | 20.72 | qfq | 1,623,000 | 34,481,298 | 0.00% |
| 2026-02-03 | 21.13 | 21.34 | 21.03 | 21.31 | 20.72 | qfq | 2,344,196 | 49,718,004 | 1.82% |
| 2026-02-02 | 21.50 | 21.55 | 20.93 | 20.93 | 20.35 | qfq | 2,798,720 | 59,472,103 | -2.92% |
| 2026-01-30 | 21.47 | 21.66 | 21.20 | 21.56 | 20.96 | qfq | 2,271,875 | 48,783,810 | -0.19% |
| 2026-01-29 | 21.67 | 21.95 | 21.42 | 21.60 | 21.00 | qfq | 2,488,479 | 53,926,422 | -0.41% |
| 2026-01-28 | 22.01 | 22.01 | 21.66 | 21.69 | 21.09 | qfq | 2,204,996 | 47,991,885 | -1.41% |
| 2026-01-27 | 21.91 | 22.10 | 21.52 | 22.00 | 21.39 | qfq | 2,927,762 | 63,976,673 | 0.55% |
| 2026-01-26 | 22.38 | 22.39 | 21.73 | 21.88 | 21.27 | qfq | 3,786,633 | 83,022,117 | -1.88% |
| 2026-01-23 | 22.08 | 22.34 | 21.98 | 22.30 | 21.68 | qfq | 3,441,817 | 76,271,275 | 1.32% |
| 2026-01-22 | 22.09 | 22.09 | 21.94 | 22.01 | 21.40 | qfq | 1,933,807 | 42,555,557 | -0.09% |
| 2026-01-21 | 21.93 | 22.09 | 21.80 | 22.03 | 21.42 | qfq | 2,440,509 | 53,682,599 | 0.27% |
| 2026-01-20 | 21.93 | 22.08 | 21.78 | 21.97 | 21.36 | qfq | 2,608,521 | 57,248,573 | 0.18% |
| 2026-01-19 | 21.89 | 22.09 | 21.88 | 21.93 | 21.32 | qfq | 2,399,185 | 52,739,513 | 0.23% |
| 2026-01-16 | 21.89 | 21.99 | 21.68 | 21.88 | 21.27 | qfq | 3,068,411 | 67,038,758 | 0.00% |
| 2026-01-15 | 21.77 | 21.93 | 21.65 | 21.88 | 21.27 | qfq | 2,940,432 | 64,201,392 | 0.60% |
| 2026-01-14 | 21.79 | 22.06 | 21.47 | 21.75 | 21.15 | qfq | 4,349,528 | 94,969,525 | 0.55% |
| 2026-01-13 | 21.98 | 22.00 | 21.60 | 21.63 | 21.03 | qfq | 3,423,616 | 74,750,954 | -1.28% |
| 2026-01-12 | 21.43 | 21.98 | 21.43 | 21.91 | 21.30 | qfq | 3,979,528 | 86,514,282 | 2.29% |
| 2026-01-09 | 21.31 | 21.45 | 21.21 | 21.42 | 20.83 | qfq | 2,395,026 | 51,148,653 | 0.56% |
| 2026-01-08 | 21.13 | 21.40 | 21.08 | 21.30 | 20.71 | qfq | 2,107,756 | 44,841,934 | 0.42% |
| 2026-01-07 | 21.47 | 21.47 | 21.12 | 21.21 | 20.62 | qfq | 2,917,307 | 61,958,098 | -0.93% |
| 2026-01-06 | 21.25 | 21.67 | 21.25 | 21.41 | 20.82 | qfq | 3,808,673 | 81,752,102 | 1.09% |
| 2026-01-05 | 20.86 | 21.18 | 20.79 | 21.18 | 20.59 | qfq | 3,043,222 | 64,220,848 | 1.53% |
| 2025-12-31 | 20.96 | 20.98 | 20.73 | 20.86 | 20.28 | qfq | 1,483,203 | 30,930,755 | 0.05% |
| 2025-12-30 | 20.79 | 21.10 | 20.65 | 20.85 | 20.27 | qfq | 1,926,448 | 40,229,375 | 0.68% |
| 2025-12-29 | 20.68 | 20.85 | 20.62 | 20.71 | 20.14 | qfq | 1,375,018 | 28,531,914 | 0.15% |
| 2025-12-26 | 20.81 | 20.91 | 20.61 | 20.68 | 20.11 | qfq | 1,799,236 | 37,327,238 | -0.72% |
| 2025-12-25 | 20.88 | 20.95 | 20.73 | 20.83 | 20.25 | qfq | 1,428,553 | 29,774,754 | 0.29% |
| 2025-12-24 | 20.49 | 20.82 | 20.43 | 20.77 | 20.19 | qfq | 1,687,740 | 34,934,096 | 1.37% |
| 2025-12-23 | 20.64 | 20.67 | 20.46 | 20.49 | 19.92 | qfq | 1,239,293 | 25,446,594 | -0.77% |
| 2025-12-22 | 20.62 | 20.78 | 20.55 | 20.65 | 20.08 | qfq | 1,346,815 | 27,861,868 | 0.24% |
| 2025-12-19 | 20.53 | 20.76 | 20.50 | 20.60 | 20.03 | qfq | 1,861,064 | 38,436,796 | 0.68% |
| 2025-12-18 | 20.39 | 20.55 | 20.30 | 20.46 | 19.89 | qfq | 1,514,840 | 31,012,811 | 0.29% |
| 2025-12-17 | 20.29 | 20.46 | 20.07 | 20.40 | 19.83 | qfq | 1,919,277 | 38,883,621 | 0.39% |
| 2025-12-16 | 20.62 | 20.62 | 20.10 | 20.32 | 19.76 | qfq | 2,618,054 | 53,224,306 | -1.45% |
| 2025-12-15 | 20.70 | 20.81 | 20.57 | 20.62 | 20.05 | qfq | 1,769,797 | 36,602,227 | -0.43% |
| 2025-12-12 | 20.99 | 20.99 | 20.62 | 20.71 | 20.14 | qfq | 1,924,846 | 39,976,809 | -0.34% |
| 2025-12-11 | 21.09 | 21.09 | 20.70 | 20.78 | 20.20 | qfq | 2,028,879 | 42,296,791 | -1.19% |
| 2025-12-10 | 21.43 | 21.54 | 20.80 | 21.03 | 20.45 | qfq | 3,571,518 | 75,263,859 | -2.23% |
| 2025-12-09 | 21.80 | 21.80 | 21.50 | 21.51 | 20.91 | qfq | 1,619,923 | 35,070,619 | -1.42% |
| 2025-12-08 | 21.92 | 22.03 | 21.82 | 21.82 | 21.22 | qfq | 2,059,954 | 45,164,023 | -0.37% |
| 2025-12-05 | 21.89 | 21.95 | 21.66 | 21.90 | 21.29 | qfq | 1,337,607 | 29,173,956 | 0.05% |
| 2025-12-04 | 22.12 | 22.20 | 21.75 | 21.89 | 21.28 | qfq | 1,341,214 | 29,410,336 | -1.40% |
| 2025-12-03 | 22.21 | 22.30 | 22.04 | 22.20 | 21.58 | qfq | 1,730,590 | 38,325,306 | -0.31% |
| 2025-12-02 | 22.19 | 22.35 | 22.19 | 22.27 | 21.65 | qfq | 1,972,610 | 43,929,922 | 0.32% |
| 2025-12-01 | 21.88 | 22.29 | 21.83 | 22.20 | 21.58 | qfq | 2,727,802 | 60,291,192 | 1.65% |
| 2025-11-28 | 21.73 | 21.87 | 21.56 | 21.84 | 21.23 | qfq | 1,267,806 | 27,556,460 | 0.51% |
| 2025-11-27 | 21.62 | 21.92 | 21.61 | 21.73 | 21.13 | qfq | 1,541,224 | 33,554,431 | 0.51% |
| 2025-11-26 | 21.60 | 21.90 | 21.60 | 21.62 | 21.02 | qfq | 1,277,697 | 27,787,375 | -0.60% |
| 2025-11-25 | 21.41 | 21.97 | 21.36 | 21.75 | 21.15 | qfq | 2,521,609 | 54,962,535 | 2.02% |
| 2025-11-24 | 21.16 | 21.46 | 21.16 | 21.32 | 20.73 | qfq | 1,534,399 | 32,733,200 | 0.80% |
| 2025-11-21 | 21.66 | 21.75 | 21.04 | 21.15 | 20.56 | qfq | 2,455,008 | 52,332,514 | -2.67% |
| 2025-11-20 | 21.93 | 21.99 | 21.68 | 21.73 | 21.13 | qfq | 1,667,481 | 36,369,738 | -0.32% |
| 2025-11-19 | 22.20 | 22.28 | 21.71 | 21.80 | 21.20 | qfq | 1,895,749 | 41,576,652 | -1.76% |
| 2025-11-18 | 22.12 | 22.31 | 22.01 | 22.19 | 21.57 | qfq | 1,786,094 | 39,570,089 | 0.27% |
| 2025-11-17 | 22.32 | 22.38 | 22.03 | 22.13 | 21.52 | qfq | 1,798,402 | 39,803,373 | -2.21% |
| 2025-11-14 | 22.56 | 22.78 | 22.49 | 22.63 | 21.65 | qfq | 2,197,871 | 49,862,899 | 0.09% |
| 2025-11-13 | 22.55 | 22.62 | 22.43 | 22.61 | 21.63 | qfq | 1,626,151 | 36,668,717 | 0.22% |
| 2025-11-12 | 22.61 | 22.65 | 22.46 | 22.56 | 21.59 | qfq | 1,653,992 | 37,294,729 | -0.22% |
| 2025-11-11 | 22.63 | 22.85 | 22.57 | 22.61 | 21.63 | qfq | 1,956,797 | 44,383,685 | -0.22% |
| 2025-11-10 | 22.37 | 22.68 | 22.35 | 22.66 | 21.68 | qfq | 2,172,920 | 49,008,523 | 1.16% |
| 2025-11-07 | 22.30 | 22.46 | 22.17 | 22.40 | 21.43 | qfq | 1,541,861 | 34,484,702 | 0.04% |
| 2025-11-06 | 22.08 | 22.55 | 22.07 | 22.39 | 21.42 | qfq | 1,861,570 | 41,650,813 | 0.77% |
| 2025-11-05 | 21.88 | 22.33 | 21.81 | 22.22 | 21.26 | qfq | 1,889,299 | 41,908,325 | 0.54% |
| 2025-11-04 | 22.33 | 22.36 | 21.96 | 22.10 | 21.15 | qfq | 2,290,572 | 50,673,944 | -1.34% |
| 2025-11-03 | 22.36 | 22.43 | 22.10 | 22.40 | 21.43 | qfq | 1,900,972 | 42,354,703 | 0.04% |
| 2025-10-31 | 22.38 | 22.55 | 22.33 | 22.39 | 21.42 | qfq | 2,067,245 | 46,373,355 | 0.04% |
| 2025-10-30 | 22.81 | 22.81 | 22.28 | 22.38 | 21.41 | qfq | 3,447,464 | 77,634,229 | -2.14% |
| 2025-10-29 | 23.04 | 23.14 | 22.50 | 22.87 | 21.88 | qfq | 2,455,640 | 55,926,400 | -1.17% |
| 2025-10-28 | 23.05 | 23.20 | 22.91 | 23.14 | 22.14 | qfq | 2,210,547 | 51,087,363 | 0.43% |
| 2025-10-27 | 22.98 | 23.05 | 22.71 | 23.04 | 22.04 | qfq | 2,368,298 | 54,301,770 | 1.23% |
| 2025-10-24 | 22.43 | 22.79 | 22.43 | 22.76 | 21.78 | qfq | 2,294,294 | 51,970,635 | 1.47% |
| 2025-10-23 | 22.37 | 22.50 | 22.19 | 22.43 | 21.46 | qfq | 2,121,632 | 47,365,321 | -0.04% |
| 2025-10-22 | 22.33 | 22.65 | 22.26 | 22.44 | 21.47 | qfq | 1,806,327 | 40,596,771 | 0.00% |
| 2025-10-21 | 22.00 | 22.54 | 21.97 | 22.44 | 21.47 | qfq | 2,598,074 | 57,971,473 | 2.00% |
| 2025-10-20 | 22.02 | 22.15 | 21.85 | 22.00 | 21.05 | qfq | 1,844,631 | 40,570,452 | 0.64% |
| 2025-10-17 | 22.36 | 22.47 | 21.80 | 21.86 | 20.92 | qfq | 2,668,246 | 58,838,460 | -2.19% |
| 2025-10-16 | 22.48 | 22.56 | 22.31 | 22.35 | 21.38 | qfq | 1,381,104 | 30,976,032 | -1.02% |
| 2025-10-15 | 22.09 | 22.58 | 22.05 | 22.58 | 21.60 | qfq | 2,844,889 | 63,746,273 | 2.59% |
| 2025-10-14 | 22.58 | 22.68 | 21.92 | 22.01 | 21.06 | qfq | 3,785,494 | 84,135,850 | -2.09% |
| 2025-10-13 | 22.39 | 22.58 | 21.60 | 22.48 | 21.51 | qfq | 3,532,474 | 78,689,287 | -2.30% |
| 2025-10-10 | 23.35 | 23.36 | 22.93 | 23.01 | 22.02 | qfq | 3,180,542 | 73,341,937 | -1.62% |
| 2025-10-09 | 23.44 | 23.75 | 23.39 | 23.39 | 22.38 | qfq | 3,255,598 | 76,638,552 | 0.47% |
| 2025-09-30 | 23.32 | 23.66 | 23.20 | 23.28 | 22.27 | qfq | 2,664,857 | 62,298,170 | -0.09% |
| 2025-09-29 | 23.40 | 23.57 | 22.95 | 23.30 | 22.29 | qfq | 3,253,077 | 75,536,884 | -1.15% |
| 2025-09-26 | 23.84 | 24.10 | 23.57 | 23.57 | 22.55 | qfq | 2,991,363 | 70,892,427 | -1.75% |
| 2025-09-25 | 24.21 | 24.28 | 23.89 | 23.99 | 22.95 | qfq | 3,084,518 | 74,166,538 | -0.83% |
| 2025-09-24 | 23.50 | 24.29 | 23.21 | 24.19 | 23.15 | qfq | 4,561,404 | 109,725,839 | 2.54% |
| 2025-09-23 | 23.98 | 24.01 | 23.06 | 23.59 | 22.57 | qfq | 4,785,288 | 112,055,671 | -1.50% |
| 2025-09-22 | 23.79 | 24.09 | 23.68 | 23.95 | 22.92 | qfq | 3,827,720 | 91,559,223 | 0.76% |
| 2025-09-19 | 24.10 | 24.18 | 23.66 | 23.77 | 22.74 | qfq | 3,896,333 | 92,844,318 | -1.37% |
| 2025-09-18 | 23.56 | 25.20 | 23.56 | 24.10 | 23.06 | qfq | 10,354,862 | 253,081,558 | 2.51% |
| 2025-09-17 | 23.12 | 23.64 | 23.08 | 23.51 | 22.49 | qfq | 4,896,583 | 114,857,531 | 1.73% |
| 2025-09-16 | 22.77 | 23.18 | 22.71 | 23.11 | 22.11 | qfq | 3,019,151 | 69,314,296 | 1.45% |
| 2025-09-15 | 23.07 | 23.07 | 22.77 | 22.78 | 21.80 | qfq | 3,767,922 | 86,309,171 | -1.34% |
| 2025-09-12 | 23.12 | 23.23 | 22.92 | 23.09 | 22.09 | qfq | 2,836,921 | 65,449,406 | -0.04% |
| 2025-09-11 | 22.78 | 23.10 | 22.51 | 23.10 | 22.10 | qfq | 3,128,812 | 71,530,292 | 1.54% |
| 2025-09-10 | 22.72 | 23.02 | 22.72 | 22.75 | 21.77 | qfq | 2,079,971 | 47,464,256 | -0.66% |
| 2025-09-09 | 23.30 | 23.31 | 22.76 | 22.90 | 21.91 | qfq | 2,865,208 | 65,828,480 | -1.67% |
| 2025-09-08 | 23.33 | 23.50 | 23.03 | 23.29 | 22.28 | qfq | 3,010,605 | 70,011,373 | -0.13% |
| 2025-09-05 | 23.10 | 23.33 | 22.86 | 23.32 | 22.31 | qfq | 3,346,964 | 77,340,094 | 1.75% |
| 2025-09-04 | 23.28 | 23.48 | 22.55 | 22.92 | 21.93 | qfq | 3,830,754 | 88,268,570 | -0.87% |
| 2025-09-03 | 23.71 | 23.72 | 23.05 | 23.12 | 22.12 | qfq | 2,831,312 | 66,113,957 | -2.03% |
| 2025-09-02 | 24.17 | 24.39 | 23.36 | 23.60 | 22.58 | qfq | 4,991,561 | 118,168,628 | -2.68% |
| 2025-09-01 | 24.90 | 24.94 | 24.19 | 24.25 | 23.20 | qfq | 5,211,949 | 127,304,755 | -1.82% |
| 2025-08-29 | 25.19 | 25.20 | 24.61 | 24.70 | 23.63 | qfq | 4,201,223 | 103,920,930 | -1.91% |
| 2025-08-28 | 24.77 | 25.22 | 24.31 | 25.18 | 24.09 | qfq | 5,867,075 | 145,926,388 | 1.86% |
| 2025-08-27 | 25.21 | 26.06 | 24.70 | 24.72 | 23.65 | qfq | 6,632,280 | 168,678,399 | -2.18% |
| 2025-08-26 | 25.03 | 25.55 | 24.51 | 25.27 | 24.18 | qfq | 7,122,022 | 178,152,588 | -1.13% |
| 2025-08-25 | 25.80 | 25.99 | 25.23 | 25.56 | 24.46 | qfq | 6,282,519 | 160,516,859 | 0.31% |
| 2025-08-22 | 25.50 | 25.76 | 25.26 | 25.48 | 24.38 | qfq | 6,404,313 | 163,212,168 | -0.35% |
| 2025-08-21 | 26.10 | 26.24 | 25.37 | 25.57 | 24.47 | qfq | 7,423,228 | 190,205,959 | -1.92% |
| 2025-08-20 | 25.22 | 26.26 | 24.80 | 26.07 | 24.94 | qfq | 10,777,224 | 277,176,010 | 4.16% |
| 2025-08-19 | 24.55 | 25.79 | 24.55 | 25.03 | 23.95 | qfq | 7,655,745 | 192,874,455 | 2.12% |
| 2025-08-18 | 24.16 | 24.63 | 24.07 | 24.51 | 23.45 | qfq | 4,933,790 | 120,423,115 | 1.45% |
| 2025-08-15 | 23.61 | 24.58 | 23.61 | 24.16 | 23.12 | qfq | 4,308,213 | 104,108,491 | 2.03% |
| 2025-08-14 | 24.05 | 24.18 | 23.53 | 23.68 | 22.66 | qfq | 3,035,188 | 72,402,707 | -1.50% |
| 2025-08-13 | 23.93 | 24.08 | 23.84 | 24.04 | 23.00 | qfq | 2,367,354 | 56,804,564 | 0.67% |
| 2025-08-12 | 23.99 | 23.99 | 23.76 | 23.88 | 22.85 | qfq | 2,158,534 | 51,516,666 | -0.08% |
| 2025-08-11 | 23.38 | 23.98 | 23.36 | 23.90 | 22.87 | qfq | 3,588,126 | 85,340,722 | 2.01% |
| 2025-08-08 | 23.58 | 23.61 | 23.39 | 23.43 | 22.42 | qfq | 1,934,419 | 45,356,303 | -0.42% |
| 2025-08-07 | 23.68 | 23.75 | 23.52 | 23.53 | 22.51 | qfq | 2,287,523 | 54,054,664 | -0.30% |
| 2025-08-06 | 23.51 | 23.68 | 23.43 | 23.60 | 22.58 | qfq | 2,357,776 | 55,530,315 | 0.04% |
| 2025-08-05 | 23.48 | 23.59 | 23.44 | 23.59 | 22.57 | qfq | 1,852,663 | 43,570,578 | 0.60% |
| 2025-08-04 | 23.19 | 23.46 | 23.18 | 23.45 | 22.44 | qfq | 2,213,003 | 51,552,185 | 0.51% |
| 2025-08-01 | 23.17 | 23.48 | 23.11 | 23.33 | 22.32 | qfq | 2,750,120 | 64,181,353 | 0.52% |
| 2025-07-31 | 23.51 | 23.64 | 23.08 | 23.21 | 22.21 | qfq | 2,741,192 | 64,048,716 | -1.19% |
| 2025-07-30 | 23.43 | 23.70 | 23.30 | 23.49 | 22.48 | qfq | 2,536,773 | 59,597,882 | -0.42% |
| 2025-07-29 | 23.76 | 23.83 | 23.43 | 23.59 | 22.57 | qfq | 3,404,440 | 80,268,815 | -0.72% |
| 2025-07-28 | 23.90 | 24.00 | 23.75 | 23.76 | 22.73 | qfq | 2,969,027 | 70,839,593 | -0.21% |
| 2025-07-25 | 23.73 | 23.88 | 23.55 | 23.81 | 22.78 | qfq | 2,682,552 | 63,781,640 | 0.51% |
| 2025-07-24 | 23.44 | 23.69 | 23.44 | 23.69 | 22.67 | qfq | 3,238,409 | 76,307,138 | 1.07% |
| 2025-07-23 | 23.29 | 23.88 | 23.16 | 23.44 | 22.43 | qfq | 5,147,426 | 121,116,703 | 0.99% |
| 2025-07-22 | 23.06 | 23.56 | 22.88 | 23.21 | 22.21 | qfq | 3,497,069 | 81,021,868 | 0.65% |
| 2025-07-21 | 22.99 | 23.15 | 22.88 | 23.06 | 22.06 | qfq | 2,362,832 | 54,414,018 | 0.48% |
| 2025-07-18 | 23.09 | 23.19 | 22.90 | 22.95 | 21.96 | qfq | 1,647,679 | 37,907,350 | -0.61% |
| 2025-07-17 | 22.99 | 23.16 | 22.92 | 23.09 | 22.09 | qfq | 2,480,959 | 57,281,093 | 0.39% |
| 2025-07-16 | 23.00 | 23.14 | 22.86 | 23.00 | 22.01 | qfq | 2,139,966 | 49,314,972 | 0.13% |
| 2025-07-15 | 23.00 | 23.05 | 22.68 | 22.97 | 21.98 | qfq | 2,122,255 | 48,529,814 | 0.04% |
| 2025-07-14 | 22.72 | 23.08 | 22.66 | 22.96 | 21.97 | qfq | 2,706,994 | 62,051,115 | 1.01% |
| 2025-07-11 | 22.81 | 22.88 | 22.63 | 22.73 | 21.75 | qfq | 2,172,687 | 49,464,627 | -0.35% |
| 2025-07-10 | 22.67 | 23.14 | 22.66 | 22.81 | 21.82 | qfq | 2,476,980 | 56,582,225 | 0.71% |
| 2025-07-09 | 22.61 | 23.12 | 22.51 | 22.65 | 21.67 | qfq | 3,407,584 | 77,395,549 | 0.18% |
| 2025-07-08 | 22.42 | 22.74 | 22.33 | 22.61 | 21.63 | qfq | 2,056,191 | 46,531,210 | 0.85% |
| 2025-07-07 | 22.48 | 22.53 | 22.27 | 22.42 | 21.45 | qfq | 1,599,981 | 35,817,097 | -0.04% |
| 2025-07-04 | 22.71 | 22.88 | 22.39 | 22.43 | 21.46 | qfq | 1,891,860 | 42,574,051 | -1.23% |
| 2025-07-03 | 22.43 | 22.86 | 22.43 | 22.71 | 21.73 | qfq | 2,438,014 | 55,217,137 | 1.20% |
| 2025-07-02 | 22.55 | 22.62 | 22.33 | 22.44 | 21.47 | qfq | 1,754,125 | 39,321,005 | -0.62% |
| 2025-07-01 | 22.62 | 22.66 | 22.39 | 22.58 | 21.60 | qfq | 2,448,469 | 55,135,442 | -0.18% |
| 2025-06-30 | 22.50 | 22.66 | 22.42 | 22.62 | 21.64 | qfq | 2,272,466 | 51,253,236 | 1.03% |
| 2025-06-27 | 22.24 | 22.58 | 22.15 | 22.39 | 21.42 | qfq | 3,059,028 | 68,472,648 | 1.31% |
| 2025-06-26 | 22.22 | 22.37 | 22.01 | 22.10 | 21.15 | qfq | 2,618,558 | 57,980,863 | -0.50% |
| 2025-06-25 | 22.04 | 22.21 | 21.96 | 22.21 | 21.25 | qfq | 2,284,512 | 50,498,025 | 0.77% |
| 2025-06-24 | 21.67 | 22.06 | 21.66 | 22.04 | 21.09 | qfq | 2,460,852 | 54,082,031 | 1.52% |
| 2025-06-23 | 21.23 | 21.75 | 21.18 | 21.71 | 20.77 | qfq | 1,624,625 | 35,001,464 | 1.50% |
| 2025-06-20 | 21.57 | 21.81 | 21.37 | 21.39 | 20.47 | qfq | 1,997,819 | 42,998,638 | -0.88% |
| 2025-06-19 | 21.80 | 22.08 | 21.45 | 21.58 | 20.65 | qfq | 2,481,480 | 53,892,685 | -1.69% |
| 2025-06-18 | 21.63 | 21.99 | 21.59 | 21.95 | 21.00 | qfq | 2,261,659 | 49,434,074 | 1.15% |
| 2025-06-17 | 21.66 | 22.05 | 21.54 | 21.70 | 20.76 | qfq | 2,336,597 | 50,877,826 | 0.18% |
| 2025-06-16 | 21.31 | 21.74 | 21.28 | 21.66 | 20.72 | qfq | 2,026,609 | 43,807,391 | 1.17% |
| 2025-06-13 | 21.80 | 21.89 | 21.36 | 21.41 | 20.49 | qfq | 4,336,332 | 93,612,493 | -3.43% |
| 2025-06-12 | 21.80 | 22.56 | 21.58 | 22.17 | 21.21 | qfq | 5,466,665 | 120,902,117 | 2.50% |
| 2025-06-11 | 21.61 | 21.81 | 21.55 | 21.63 | 20.70 | qfq | 1,821,934 | 39,533,933 | 0.56% |
| 2025-06-10 | 21.84 | 21.84 | 21.30 | 21.51 | 20.58 | qfq | 1,715,497 | 36,998,286 | -1.19% |
| 2025-06-09 | 21.76 | 21.88 | 21.66 | 21.77 | 20.83 | qfq | 1,639,911 | 35,689,492 | 0.23% |
| 2025-06-06 | 21.55 | 21.96 | 21.43 | 21.72 | 20.78 | qfq | 2,028,598 | 43,945,387 | 0.00% |
| 2025-06-05 | 21.34 | 21.85 | 21.22 | 21.72 | 20.61 | qfq | 2,886,404 | 62,396,222 | 1.78% |
| 2025-06-04 | 21.33 | 21.46 | 21.27 | 21.34 | 20.25 | qfq | 1,464,602 | 31,290,758 | 0.52% |
| 2025-06-03 | 21.50 | 21.60 | 21.21 | 21.23 | 20.14 | qfq | 1,713,347 | 36,584,303 | -1.35% |
| 2025-05-30 | 21.84 | 21.85 | 21.44 | 21.52 | 20.42 | qfq | 1,239,073 | 26,751,379 | -1.51% |
| 2025-05-29 | 21.60 | 21.95 | 21.56 | 21.85 | 20.73 | qfq | 1,699,433 | 37,075,614 | 1.49% |
| 2025-05-28 | 21.58 | 21.77 | 21.43 | 21.53 | 20.43 | qfq | 1,394,044 | 30,058,473 | -0.23% |
| 2025-05-27 | 21.49 | 21.68 | 21.35 | 21.58 | 20.48 | qfq | 1,466,526 | 31,563,839 | 0.19% |
| 2025-05-26 | 21.27 | 21.67 | 21.25 | 21.54 | 20.44 | qfq | 1,353,313 | 29,128,710 | 0.84% |
| 2025-05-23 | 21.62 | 21.78 | 21.36 | 21.36 | 20.27 | qfq | 1,396,905 | 30,120,366 | -1.20% |
| 2025-05-22 | 21.80 | 21.97 | 21.57 | 21.62 | 20.51 | qfq | 1,256,000 | 27,283,076 | -0.87% |
| 2025-05-21 | 21.90 | 22.07 | 21.72 | 21.81 | 20.70 | qfq | 1,396,122 | 30,509,821 | -0.46% |
| 2025-05-20 | 21.68 | 22.00 | 21.53 | 21.91 | 20.79 | qfq | 2,143,782 | 46,799,334 | 1.20% |
| 2025-05-19 | 21.85 | 21.94 | 21.50 | 21.65 | 20.54 | qfq | 2,321,172 | 50,236,618 | -0.60% |
| 2025-05-16 | 21.67 | 21.90 | 21.62 | 21.78 | 20.67 | qfq | 1,389,505 | 30,307,770 | 0.55% |
| 2025-05-15 | 21.98 | 21.99 | 21.66 | 21.66 | 20.55 | qfq | 1,814,390 | 39,477,843 | -1.41% |
| 2025-05-14 | 22.00 | 22.12 | 21.76 | 21.97 | 20.85 | qfq | 1,993,603 | 43,714,382 | -0.23% |
| 2025-05-13 | 22.29 | 22.35 | 21.88 | 22.02 | 20.89 | qfq | 2,713,214 | 59,889,738 | 0.46% |
| 2025-05-12 | 21.61 | 21.93 | 21.50 | 21.92 | 20.80 | qfq | 2,760,513 | 60,129,346 | 2.77% |
| 2025-05-09 | 21.47 | 21.59 | 21.21 | 21.33 | 20.24 | qfq | 2,090,271 | 44,633,847 | -0.70% |
| 2025-05-08 | 21.25 | 21.50 | 21.23 | 21.48 | 20.38 | qfq | 2,053,979 | 44,001,741 | 1.37% |
| 2025-05-07 | 21.67 | 21.79 | 21.01 | 21.19 | 20.11 | qfq | 3,607,861 | 76,833,276 | -1.35% |
| 2025-05-06 | 21.18 | 21.49 | 21.02 | 21.48 | 20.38 | qfq | 2,727,729 | 58,199,814 | 2.68% |
| 2025-04-30 | 20.42 | 20.99 | 20.42 | 20.92 | 19.85 | qfq | 3,044,729 | 63,464,731 | 2.20% |
| 2025-04-29 | 20.18 | 20.80 | 20.15 | 20.47 | 19.42 | qfq | 4,014,615 | 82,260,380 | 3.44% |
| 2025-04-28 | 20.00 | 20.03 | 19.63 | 19.79 | 18.78 | qfq | 1,447,894 | 28,644,289 | -0.90% |
| 2025-04-25 | 19.83 | 20.10 | 19.76 | 19.97 | 18.95 | qfq | 1,362,979 | 27,223,287 | 0.76% |
| 2025-04-24 | 20.12 | 20.16 | 19.69 | 19.82 | 18.81 | qfq | 1,530,988 | 30,484,609 | -1.49% |
| 2025-04-23 | 19.90 | 20.22 | 19.81 | 20.12 | 19.09 | qfq | 2,488,113 | 49,831,613 | 2.24% |
| 2025-04-22 | 19.75 | 19.89 | 19.44 | 19.68 | 18.67 | qfq | 1,857,585 | 36,458,987 | -0.61% |
| 2025-04-21 | 19.64 | 19.84 | 19.40 | 19.80 | 18.79 | qfq | 1,547,742 | 30,480,983 | 1.23% |
| 2025-04-18 | 19.50 | 19.65 | 19.32 | 19.56 | 18.56 | qfq | 1,125,223 | 21,934,272 | 0.20% |
| 2025-04-17 | 19.37 | 19.72 | 19.37 | 19.52 | 18.52 | qfq | 1,398,976 | 27,435,700 | -0.15% |
| 2025-04-16 | 20.04 | 20.04 | 19.00 | 19.55 | 18.55 | qfq | 2,658,008 | 51,960,627 | -2.49% |
| 2025-04-15 | 19.99 | 20.17 | 19.80 | 20.05 | 19.02 | qfq | 2,016,710 | 40,265,161 | 0.35% |
| 2025-04-14 | 20.18 | 20.57 | 19.95 | 19.98 | 18.96 | qfq | 3,473,270 | 70,057,406 | 2.10% |
| 2025-04-11 | 19.33 | 19.80 | 19.29 | 19.57 | 18.57 | qfq | 3,102,838 | 60,675,361 | 0.05% |
| 2025-04-10 | 19.51 | 19.71 | 19.31 | 19.56 | 18.56 | qfq | 4,443,044 | 86,682,242 | 3.66% |
| 2025-04-09 | 18.31 | 19.01 | 17.27 | 18.87 | 17.91 | qfq | 5,996,908 | 109,607,490 | 1.51% |
| 2025-04-08 | 19.98 | 19.98 | 18.31 | 18.59 | 17.64 | qfq | 8,206,413 | 154,898,767 | -7.37% |
| 2025-04-07 | 20.95 | 21.00 | 20.07 | 20.07 | 19.04 | qfq | 3,212,476 | 65,040,178 | -10.00% |
| 2025-04-03 | 22.53 | 22.74 | 22.17 | 22.30 | 21.16 | qfq | 3,402,400 | 76,270,749 | -2.41% |
| 2025-04-02 | 22.61 | 22.98 | 22.57 | 22.85 | 21.68 | qfq | 1,769,692 | 40,334,358 | 0.48% |
| 2025-04-01 | 22.81 | 22.92 | 22.67 | 22.74 | 21.58 | qfq | 1,670,946 | 38,092,032 | 0.57% |
| 2025-03-31 | 22.51 | 22.83 | 22.38 | 22.61 | 21.45 | qfq | 2,777,164 | 62,731,389 | -1.09% |
| 2025-03-28 | 23.10 | 23.37 | 22.86 | 22.86 | 21.69 | qfq | 2,847,132 | 65,698,034 | -1.47% |
| 2025-03-27 | 23.13 | 23.51 | 22.95 | 23.20 | 22.01 | qfq | 2,570,812 | 59,796,566 | -0.22% |
| 2025-03-26 | 23.50 | 23.64 | 22.98 | 23.25 | 22.06 | qfq | 3,893,841 | 90,528,824 | -1.40% |
| 2025-03-25 | 23.80 | 23.88 | 23.32 | 23.58 | 22.37 | qfq | 2,440,744 | 57,536,968 | -1.34% |
| 2025-03-24 | 23.60 | 24.33 | 23.45 | 23.90 | 22.68 | qfq | 3,890,597 | 92,838,755 | 0.97% |
| 2025-03-21 | 23.99 | 24.18 | 23.51 | 23.67 | 22.46 | qfq | 2,781,390 | 66,167,322 | -2.11% |
| 2025-03-20 | 24.48 | 24.50 | 24.10 | 24.18 | 22.94 | qfq | 3,214,268 | 77,918,329 | 0.00% |
| 2025-03-19 | 24.29 | 24.37 | 24.05 | 24.18 | 22.94 | qfq | 2,882,772 | 69,770,475 | -0.78% |
| 2025-03-18 | 23.97 | 25.13 | 23.80 | 24.37 | 23.12 | qfq | 5,390,449 | 131,303,343 | 2.31% |
| 2025-03-17 | 23.82 | 24.08 | 23.67 | 23.82 | 22.60 | qfq | 3,022,597 | 72,171,371 | 0.17% |
| 2025-03-14 | 23.38 | 23.88 | 23.13 | 23.78 | 22.56 | qfq | 3,787,712 | 89,229,440 | 1.80% |
| 2025-03-13 | 24.10 | 24.10 | 23.30 | 23.36 | 22.17 | qfq | 5,059,283 | 119,086,999 | -3.23% |
| 2025-03-12 | 24.37 | 24.48 | 24.13 | 24.14 | 22.91 | qfq | 4,879,729 | 118,465,698 | -0.74% |
| 2025-03-11 | 24.01 | 24.60 | 24.01 | 24.32 | 23.08 | qfq | 2,982,151 | 72,149,064 | -0.45% |
| 2025-03-10 | 24.32 | 24.54 | 24.12 | 24.43 | 23.18 | qfq | 2,798,267 | 67,970,129 | 0.16% |
| 2025-03-07 | 24.80 | 24.87 | 24.23 | 24.39 | 23.14 | qfq | 4,091,736 | 100,596,302 | -1.69% |
| 2025-03-06 | 24.19 | 24.82 | 23.93 | 24.81 | 23.54 | qfq | 4,633,498 | 113,185,180 | 3.12% |
| 2025-03-05 | 24.20 | 24.36 | 23.75 | 24.06 | 22.83 | qfq | 3,429,322 | 82,251,362 | -0.78% |
| 2025-03-04 | 23.84 | 24.29 | 23.84 | 24.25 | 23.01 | qfq | 2,843,464 | 68,693,822 | 0.83% |
| 2025-03-03 | 24.19 | 24.47 | 23.67 | 24.05 | 22.82 | qfq | 4,319,271 | 104,370,671 | 0.59% |
| 2025-02-28 | 25.22 | 25.29 | 23.85 | 23.91 | 22.69 | qfq | 7,207,466 | 176,147,648 | -6.09% |
| 2025-02-27 | 25.63 | 25.91 | 24.98 | 25.46 | 24.16 | qfq | 7,150,132 | 181,936,044 | -0.66% |
| 2025-02-26 | 25.49 | 25.80 | 25.33 | 25.63 | 24.32 | qfq | 5,783,667 | 148,002,104 | 0.59% |
| 2025-02-25 | 25.31 | 25.86 | 25.18 | 25.48 | 24.18 | qfq | 6,741,966 | 172,173,721 | -0.08% |
| 2025-02-24 | 25.95 | 25.95 | 25.35 | 25.50 | 24.20 | qfq | 7,405,151 | 189,763,414 | -1.96% |
| 2025-02-21 | 26.30 | 26.30 | 25.68 | 26.01 | 24.68 | qfq | 8,462,755 | 219,371,150 | -0.50% |
| 2025-02-20 | 26.00 | 26.40 | 25.70 | 26.14 | 24.80 | qfq | 13,906,283 | 362,384,118 | 3.48% |
| 2025-02-19 | 24.79 | 25.28 | 24.66 | 25.26 | 23.97 | qfq | 5,821,703 | 146,079,314 | 2.56% |
| 2025-02-18 | 25.66 | 25.66 | 24.55 | 24.63 | 23.37 | qfq | 8,792,446 | 221,022,365 | -4.16% |
| 2025-02-17 | 24.33 | 26.30 | 24.28 | 25.70 | 24.39 | qfq | 13,838,977 | 353,697,712 | 6.24% |
| 2025-02-14 | 24.31 | 24.42 | 24.00 | 24.19 | 22.95 | qfq | 4,164,749 | 100,718,826 | -0.58% |
| 2025-02-13 | 25.03 | 25.03 | 24.32 | 24.33 | 23.09 | qfq | 5,793,169 | 142,057,713 | -2.80% |
| 2025-02-12 | 24.78 | 25.14 | 24.68 | 25.03 | 23.75 | qfq | 4,930,457 | 123,006,217 | 0.52% |
| 2025-02-11 | 25.04 | 25.32 | 24.76 | 24.90 | 23.63 | qfq | 8,040,948 | 201,245,312 | -0.80% |
| 2025-02-10 | 25.31 | 25.31 | 24.75 | 25.10 | 23.82 | qfq | 8,531,171 | 213,185,929 | -0.79% |
| 2025-02-07 | 24.71 | 26.08 | 24.71 | 25.30 | 24.01 | qfq | 12,876,636 | 327,335,578 | 3.05% |
| 2025-02-06 | 23.33 | 24.60 | 23.20 | 24.55 | 23.29 | qfq | 7,762,299 | 188,445,166 | 4.51% |
| 2025-02-05 | 23.35 | 23.75 | 23.26 | 23.49 | 22.29 | qfq | 3,729,656 | 87,572,939 | 2.04% |
| 2025-01-27 | 23.65 | 23.85 | 22.87 | 23.02 | 21.84 | qfq | 4,146,549 | 95,823,054 | -2.42% |
| 2025-01-24 | 23.30 | 23.86 | 23.22 | 23.59 | 22.38 | qfq | 5,956,364 | 140,689,122 | 0.73% |
| 2025-01-23 | 23.99 | 24.32 | 23.40 | 23.42 | 22.22 | qfq | 5,120,220 | 122,036,405 | -1.31% |
| 2025-01-22 | 24.38 | 24.61 | 23.57 | 23.73 | 22.52 | qfq | 7,060,789 | 169,189,374 | -3.69% |
| 2025-01-21 | 24.17 | 24.97 | 24.03 | 24.64 | 23.38 | qfq | 8,830,400 | 216,429,874 | 2.41% |
| 2025-01-20 | 23.47 | 24.60 | 23.30 | 24.06 | 22.83 | qfq | 8,676,434 | 208,865,015 | 3.26% |
| 2025-01-17 | 22.95 | 23.97 | 22.69 | 23.30 | 22.11 | qfq | 4,761,057 | 110,455,877 | 1.08% |
| 2025-01-16 | 23.20 | 23.81 | 22.82 | 23.05 | 21.87 | qfq | 4,649,786 | 108,023,326 | 0.30% |
| 2025-01-15 | 23.45 | 23.50 | 22.93 | 22.98 | 21.81 | qfq | 4,430,473 | 102,330,613 | -2.00% |
| 2025-01-14 | 22.61 | 23.58 | 22.26 | 23.45 | 22.25 | qfq | 5,793,635 | 134,006,154 | 4.50% |
| 2025-01-13 | 22.50 | 22.62 | 21.98 | 22.44 | 21.29 | qfq | 5,333,794 | 119,119,315 | -1.75% |
| 2025-01-10 | 24.57 | 24.76 | 22.82 | 22.84 | 21.67 | qfq | 9,898,799 | 235,059,314 | -7.87% |
| 2025-01-09 | 24.28 | 25.61 | 24.08 | 24.79 | 23.52 | qfq | 10,016,277 | 250,668,373 | 2.99% |
| 2025-01-08 | 24.30 | 24.35 | 22.92 | 24.07 | 22.84 | qfq | 9,277,095 | 220,104,124 | -1.27% |
| 2025-01-07 | 24.75 | 25.50 | 23.75 | 24.38 | 23.13 | qfq | 10,941,043 | 266,724,074 | -1.22% |
| 2025-01-06 | 25.50 | 26.17 | 24.45 | 24.68 | 23.42 | qfq | 15,206,281 | 381,251,567 | -9.16% |
| 2025-01-03 | 28.30 | 28.88 | 26.80 | 27.17 | 25.78 | qfq | 15,892,018 | 440,014,067 | 0.44% |
| 2025-01-02 | 27.51 | 28.66 | 26.60 | 27.05 | 25.67 | qfq | 11,609,200 | 321,007,200 | -1.64% |
| 2024-12-31 | 28.32 | 28.89 | 27.21 | 27.50 | 26.09 | qfq | 11,007,795 | 306,523,056 | -2.14% |
| 2024-12-30 | 27.28 | 28.72 | 26.77 | 28.10 | 26.66 | qfq | 16,670,868 | 465,235,305 | 1.66% |
| 2024-12-27 | 28.70 | 29.20 | 27.30 | 27.64 | 26.23 | qfq | 18,370,462 | 519,122,949 | -1.92% |
| 2024-12-26 | 27.10 | 28.54 | 26.68 | 28.18 | 26.74 | qfq | 16,406,433 | 457,583,975 | 1.73% |
| 2024-12-25 | 26.98 | 28.60 | 26.85 | 27.70 | 26.28 | qfq | 20,645,618 | 572,643,914 | 0.58% |
| 2024-12-24 | 25.99 | 28.23 | 25.21 | 27.54 | 26.13 | qfq | 26,455,596 | 718,854,627 | 7.33% |
| 2024-12-23 | 26.47 | 26.61 | 25.43 | 25.66 | 24.35 | qfq | 17,786,173 | 460,208,748 | -4.89% |
| 2024-12-20 | 24.70 | 26.98 | 24.60 | 26.98 | 25.60 | qfq | 16,445,065 | 433,343,051 | 9.99% |
| 2024-12-19 | 24.40 | 24.78 | 24.05 | 24.53 | 23.28 | qfq | 4,807,347 | 117,350,351 | -0.69% |
| 2024-12-18 | 23.71 | 25.22 | 23.47 | 24.70 | 23.44 | qfq | 8,960,953 | 219,148,057 | 4.48% |
| 2024-12-17 | 24.54 | 24.73 | 23.50 | 23.64 | 22.43 | qfq | 6,474,196 | 155,676,208 | -3.82% |
| 2024-12-16 | 25.44 | 25.59 | 24.30 | 24.58 | 23.32 | qfq | 5,682,673 | 140,951,766 | -3.11% |
| 2024-12-13 | 25.38 | 25.94 | 25.28 | 25.37 | 24.07 | qfq | 8,932,683 | 228,862,507 | -0.82% |
| 2024-12-12 | 26.18 | 26.39 | 24.97 | 25.58 | 24.27 | qfq | 11,453,251 | 292,677,719 | -0.43% |
| 2024-12-11 | 24.22 | 26.18 | 24.20 | 25.69 | 24.38 | qfq | 17,509,303 | 445,864,103 | 4.90% |
| 2024-12-10 | 24.90 | 25.10 | 24.40 | 24.49 | 23.24 | qfq | 9,714,972 | 240,553,530 | 0.41% |
| 2024-12-09 | 24.05 | 25.05 | 23.98 | 24.39 | 23.14 | qfq | 7,727,704 | 188,872,940 | 0.91% |
| 2024-12-06 | 24.20 | 24.66 | 23.82 | 24.17 | 22.93 | qfq | 8,948,855 | 216,549,643 | 0.79% |
| 2024-12-05 | 23.78 | 24.27 | 23.71 | 23.98 | 22.75 | qfq | 7,475,830 | 179,501,610 | 0.88% |
| 2024-12-04 | 24.70 | 24.94 | 23.60 | 23.77 | 22.55 | qfq | 11,155,610 | 269,450,814 | -4.73% |
| 2024-12-03 | 26.01 | 26.31 | 24.74 | 24.95 | 23.67 | qfq | 17,436,620 | 440,967,769 | -7.25% |
| 2024-12-02 | 26.30 | 27.99 | 25.90 | 26.90 | 25.52 | qfq | 21,263,471 | 569,992,437 | -0.66% |
| 2024-11-29 | 26.50 | 28.58 | 25.86 | 27.08 | 25.70 | qfq | 30,474,506 | 830,557,948 | -3.60% |
| 2024-11-28 | 28.08 | 28.09 | 27.66 | 28.09 | 26.65 | qfq | 10,120,566 | 284,062,952 | 9.98% |
| 2024-11-27 | 23.50 | 25.54 | 23.10 | 25.54 | 24.23 | qfq | 21,494,304 | 531,413,206 | 9.99% |
| 2024-11-26 | 22.73 | 24.34 | 22.48 | 23.22 | 22.03 | qfq | 15,448,209 | 360,531,628 | 2.16% |
| 2024-11-25 | 20.89 | 22.88 | 20.78 | 22.73 | 21.57 | qfq | 10,179,137 | 224,557,411 | 8.34% |
| 2024-11-22 | 21.99 | 22.16 | 20.95 | 20.98 | 19.91 | qfq | 4,074,494 | 87,950,589 | -4.68% |
| 2024-11-21 | 22.37 | 22.37 | 21.76 | 22.01 | 20.88 | qfq | 3,737,296 | 82,370,590 | -1.74% |
| 2024-11-20 | 21.81 | 22.55 | 21.78 | 22.40 | 21.25 | qfq | 6,505,873 | 144,689,429 | 0.90% |
| 2024-11-19 | 20.80 | 22.39 | 20.80 | 22.20 | 21.07 | qfq | 7,202,152 | 156,956,667 | 6.83% |
| 2024-11-18 | 21.42 | 21.53 | 20.70 | 20.78 | 19.72 | qfq | 2,945,486 | 61,814,934 | -2.81% |
| 2024-11-15 | 21.34 | 21.95 | 21.34 | 21.38 | 20.29 | qfq | 3,425,444 | 74,227,498 | -0.33% |
| 2024-11-14 | 21.98 | 22.08 | 21.42 | 21.45 | 20.35 | qfq | 2,676,411 | 58,219,138 | -2.46% |
| 2024-11-13 | 21.90 | 22.13 | 21.63 | 21.99 | 20.87 | qfq | 2,645,982 | 57,933,967 | -0.09% |
| 2024-11-12 | 22.31 | 22.47 | 21.80 | 22.01 | 20.88 | qfq | 4,937,050 | 109,265,251 | -0.72% |
| 2024-11-11 | 21.53 | 22.20 | 21.44 | 22.17 | 21.04 | qfq | 5,391,539 | 118,363,670 | 3.07% |
| 2024-11-08 | 21.37 | 21.66 | 21.19 | 21.51 | 20.41 | qfq | 5,076,987 | 108,785,873 | 1.51% |
| 2024-11-07 | 20.80 | 21.19 | 20.66 | 21.19 | 20.11 | qfq | 3,437,477 | 72,273,304 | 1.53% |
| 2024-11-06 | 21.11 | 21.28 | 20.75 | 20.87 | 19.80 | qfq | 3,752,832 | 78,914,556 | -0.48% |
| 2024-11-05 | 20.48 | 20.97 | 20.41 | 20.97 | 19.90 | qfq | 3,603,640 | 74,941,905 | 2.14% |
| 2024-11-04 | 20.02 | 20.57 | 20.02 | 20.53 | 19.48 | qfq | 2,812,155 | 57,466,237 | 2.55% |
| 2024-11-01 | 20.57 | 20.62 | 19.98 | 20.02 | 19.00 | qfq | 3,723,544 | 75,321,349 | -2.67% |
| 2024-10-31 | 20.56 | 20.80 | 20.36 | 20.57 | 19.52 | qfq | 3,155,930 | 64,907,415 | -0.58% |
| 2024-10-30 | 20.80 | 21.05 | 20.46 | 20.69 | 19.63 | qfq | 3,142,189 | 65,155,173 | -0.77% |
| 2024-10-29 | 21.38 | 21.40 | 20.84 | 20.85 | 19.78 | qfq | 4,667,106 | 98,210,086 | -2.57% |
| 2024-10-28 | 21.39 | 21.53 | 21.07 | 21.40 | 20.31 | qfq | 2,974,243 | 63,287,702 | 0.05% |
| 2024-10-25 | 21.12 | 21.58 | 21.05 | 21.39 | 20.30 | qfq | 2,989,602 | 63,808,255 | 1.57% |
| 2024-10-24 | 21.15 | 21.15 | 20.83 | 21.06 | 19.98 | qfq | 1,924,461 | 40,430,936 | -0.19% |
| 2024-10-23 | 21.22 | 21.37 | 21.02 | 21.10 | 20.02 | qfq | 3,191,306 | 67,598,705 | -0.38% |
| 2024-10-22 | 21.17 | 21.21 | 20.73 | 21.18 | 20.10 | qfq | 3,020,449 | 63,435,776 | 0.95% |
| 2024-10-21 | 21.00 | 21.48 | 20.91 | 20.98 | 19.91 | qfq | 3,925,021 | 82,958,928 | 0.43% |
| 2024-10-18 | 20.10 | 21.29 | 20.04 | 20.89 | 19.82 | qfq | 3,644,955 | 75,487,794 | 3.93% |
| 2024-10-17 | 20.56 | 20.79 | 20.09 | 20.10 | 19.07 | qfq | 2,334,685 | 47,706,327 | -1.57% |
| 2024-10-16 | 20.23 | 20.69 | 20.04 | 20.42 | 19.38 | qfq | 2,214,279 | 45,104,239 | -0.44% |
| 2024-10-15 | 21.04 | 21.19 | 20.48 | 20.51 | 19.46 | qfq | 2,744,864 | 57,198,893 | -2.52% |
| 2024-10-14 | 20.72 | 21.20 | 20.30 | 21.04 | 19.96 | qfq | 2,858,296 | 59,602,689 | 1.89% |
| 2024-10-11 | 21.61 | 21.74 | 20.40 | 20.65 | 19.59 | qfq | 3,265,888 | 68,266,254 | -5.06% |
| 2024-10-10 | 21.86 | 22.56 | 21.45 | 21.75 | 20.64 | qfq | 4,067,510 | 89,582,887 | -0.41% |
| 2024-10-09 | 23.29 | 23.29 | 21.58 | 21.84 | 20.72 | qfq | 5,983,013 | 134,623,015 | -8.20% |
| 2024-10-08 | 24.44 | 24.44 | 22.63 | 23.79 | 22.57 | qfq | 8,553,878 | 202,836,008 | 7.07% |
| 2024-09-30 | 21.25 | 22.24 | 20.81 | 22.22 | 21.08 | qfq | 7,858,760 | 171,116,224 | 9.89% |
| 2024-09-27 | 19.55 | 20.52 | 19.54 | 20.22 | 19.19 | qfq | 4,174,367 | 83,558,308 | 4.39% |
| 2024-09-26 | 18.63 | 19.38 | 18.52 | 19.37 | 18.38 | qfq | 3,217,768 | 61,093,948 | 3.97% |
| 2024-09-25 | 18.53 | 19.00 | 18.53 | 18.63 | 17.68 | qfq | 2,864,640 | 53,842,382 | 0.76% |
| 2024-09-24 | 17.99 | 18.49 | 17.92 | 18.49 | 17.54 | qfq | 2,659,966 | 48,514,184 | 3.18% |
| 2024-09-23 | 17.95 | 18.23 | 17.88 | 17.92 | 17.00 | qfq | 1,332,353 | 23,999,862 | 0.11% |
| 2024-09-20 | 18.26 | 18.26 | 17.75 | 17.90 | 16.98 | qfq | 1,336,320 | 23,941,603 | -1.38% |
| 2024-09-19 | 17.83 | 18.40 | 17.83 | 18.15 | 17.22 | qfq | 1,502,502 | 27,267,975 | 2.02% |
| 2024-09-18 | 18.00 | 18.05 | 17.56 | 17.79 | 16.88 | qfq | 1,153,247 | 20,492,885 | -0.67% |
| 2024-09-13 | 18.38 | 18.46 | 17.90 | 17.91 | 16.99 | qfq | 1,324,518 | 23,938,182 | -2.08% |
| 2024-09-12 | 18.50 | 18.71 | 18.29 | 18.29 | 17.35 | qfq | 1,068,334 | 19,771,759 | -0.97% |
| 2024-09-11 | 18.55 | 18.67 | 18.38 | 18.47 | 17.53 | qfq | 896,539 | 16,574,478 | -0.75% |
| 2024-09-10 | 18.49 | 18.74 | 18.21 | 18.61 | 17.66 | qfq | 1,239,530 | 22,838,270 | 1.20% |
| 2024-09-09 | 18.70 | 18.71 | 18.34 | 18.39 | 17.45 | qfq | 1,449,715 | 26,815,448 | -1.71% |
| 2024-09-06 | 19.29 | 19.35 | 18.69 | 18.71 | 17.75 | qfq | 2,043,100 | 38,572,656 | -3.06% |
| 2024-09-05 | 19.33 | 19.42 | 19.08 | 19.30 | 18.31 | qfq | 1,016,895 | 19,596,456 | 0.52% |
| 2024-09-04 | 19.33 | 19.45 | 19.08 | 19.20 | 18.22 | qfq | 1,178,969 | 22,686,716 | -0.93% |
| 2024-09-03 | 19.27 | 19.53 | 19.24 | 19.38 | 18.39 | qfq | 1,161,016 | 22,492,173 | 0.57% |
| 2024-09-02 | 19.42 | 19.60 | 19.27 | 19.27 | 18.28 | qfq | 1,561,068 | 30,327,212 | -1.78% |
| 2024-08-30 | 19.48 | 19.93 | 19.43 | 19.62 | 18.62 | qfq | 2,423,696 | 47,849,398 | 0.87% |
| 2024-08-29 | 19.00 | 19.58 | 18.80 | 19.45 | 18.46 | qfq | 2,337,961 | 45,077,859 | 1.14% |
| 2024-08-28 | 19.21 | 19.35 | 18.98 | 19.23 | 18.25 | qfq | 1,389,265 | 26,669,982 | 0.00% |
| 2024-08-27 | 19.50 | 19.51 | 19.12 | 19.23 | 18.25 | qfq | 1,867,315 | 35,991,913 | -1.94% |
| 2024-08-26 | 19.16 | 19.78 | 19.14 | 19.61 | 18.61 | qfq | 2,700,236 | 52,746,796 | 2.94% |
| 2024-08-23 | 18.61 | 19.19 | 18.48 | 19.05 | 18.08 | qfq | 2,206,875 | 41,586,247 | 1.98% |
| 2024-08-22 | 18.99 | 19.06 | 18.65 | 18.68 | 17.73 | qfq | 1,825,213 | 34,283,428 | -1.32% |
| 2024-08-21 | 18.97 | 19.36 | 18.88 | 18.93 | 17.96 | qfq | 1,715,005 | 32,711,119 | -0.37% |
| 2024-08-20 | 19.26 | 19.38 | 18.87 | 19.00 | 18.03 | qfq | 2,705,253 | 51,438,034 | -2.01% |
| 2024-08-19 | 19.90 | 20.18 | 19.30 | 19.39 | 18.40 | qfq | 3,745,392 | 73,642,096 | -3.15% |
| 2024-08-16 | 20.29 | 20.31 | 19.82 | 20.02 | 19.00 | qfq | 4,797,697 | 96,156,909 | 1.16% |
| 2024-08-15 | 20.15 | 20.17 | 19.66 | 19.79 | 18.78 | qfq | 5,123,178 | 101,636,557 | -3.23% |
| 2024-08-14 | 19.71 | 20.50 | 19.44 | 20.45 | 19.40 | qfq | 5,754,791 | 115,634,198 | 5.25% |
| 2024-08-13 | 19.30 | 19.45 | 19.21 | 19.43 | 18.44 | qfq | 1,049,328 | 20,291,580 | 0.67% |
| 2024-08-12 | 19.45 | 19.48 | 19.14 | 19.30 | 18.31 | qfq | 1,112,406 | 21,478,429 | -0.26% |
| 2024-08-09 | 19.44 | 19.64 | 19.33 | 19.35 | 18.36 | qfq | 1,011,661 | 19,683,729 | -0.21% |
| 2024-08-08 | 19.31 | 19.57 | 18.86 | 19.39 | 18.40 | qfq | 1,728,643 | 33,230,757 | -0.21% |
| 2024-08-07 | 19.54 | 19.63 | 19.42 | 19.43 | 18.44 | qfq | 1,353,321 | 26,422,817 | -0.56% |
| 2024-08-06 | 19.50 | 19.68 | 19.39 | 19.54 | 18.54 | qfq | 1,538,468 | 29,976,884 | 1.19% |
| 2024-08-05 | 19.75 | 19.96 | 19.25 | 19.31 | 18.32 | qfq | 2,030,628 | 39,642,091 | -2.52% |
| 2024-08-02 | 20.20 | 20.30 | 19.76 | 19.81 | 18.80 | qfq | 1,548,917 | 31,017,703 | -2.41% |
| 2024-08-01 | 20.51 | 20.87 | 20.15 | 20.30 | 19.26 | qfq | 1,828,555 | 37,241,140 | -0.93% |
| 2024-07-31 | 19.71 | 20.52 | 19.62 | 20.49 | 19.44 | qfq | 2,397,086 | 48,462,321 | 4.01% |
| 2024-07-30 | 19.65 | 19.89 | 19.44 | 19.70 | 18.69 | qfq | 1,484,664 | 29,165,725 | -0.51% |
| 2024-07-29 | 20.25 | 20.33 | 19.43 | 19.80 | 18.79 | qfq | 2,840,949 | 56,178,499 | -2.27% |
| 2024-07-26 | 20.36 | 20.69 | 20.13 | 20.26 | 19.22 | qfq | 1,973,740 | 40,250,334 | -0.39% |
| 2024-07-25 | 20.40 | 20.60 | 20.10 | 20.34 | 19.30 | qfq | 1,291,021 | 26,277,437 | -0.29% |
| 2024-07-24 | 20.92 | 20.93 | 20.35 | 20.40 | 19.36 | qfq | 1,677,036 | 34,511,820 | -2.49% |
| 2024-07-23 | 21.86 | 21.86 | 20.90 | 20.92 | 19.85 | qfq | 2,294,844 | 48,770,690 | -3.82% |
| 2024-07-22 | 21.90 | 22.10 | 21.65 | 21.75 | 20.64 | qfq | 1,002,169 | 21,894,689 | -1.05% |
| 2024-07-19 | 21.56 | 22.10 | 21.41 | 21.98 | 20.86 | qfq | 1,520,145 | 33,351,035 | 1.90% |
| 2024-07-18 | 21.67 | 21.68 | 21.25 | 21.57 | 20.47 | qfq | 1,592,800 | 34,247,382 | -1.15% |
| 2024-07-17 | 22.13 | 22.13 | 21.68 | 21.82 | 20.70 | qfq | 1,278,194 | 27,917,706 | -1.09% |
| 2024-07-16 | 22.03 | 22.19 | 21.83 | 22.06 | 20.93 | qfq | 861,377 | 18,958,276 | 0.14% |
| 2024-07-15 | 22.30 | 22.40 | 21.93 | 22.03 | 20.90 | qfq | 1,028,914 | 22,736,083 | -1.74% |
| 2024-07-12 | 22.40 | 22.52 | 22.23 | 22.42 | 21.27 | qfq | 1,076,625 | 24,086,350 | -0.71% |
| 2024-07-11 | 22.25 | 22.59 | 22.00 | 22.58 | 21.43 | qfq | 2,062,267 | 46,102,909 | 2.68% |
| 2024-07-10 | 22.07 | 22.36 | 21.82 | 21.99 | 20.87 | qfq | 1,579,323 | 34,782,785 | -0.18% |
| 2024-07-09 | 21.35 | 22.10 | 21.22 | 22.03 | 20.90 | qfq | 1,997,883 | 43,409,946 | 3.04% |
| 2024-07-08 | 21.84 | 21.95 | 21.36 | 21.38 | 20.29 | qfq | 1,064,469 | 22,924,920 | -2.11% |
| 2024-07-05 | 21.65 | 21.92 | 21.38 | 21.84 | 20.72 | qfq | 962,829 | 20,829,697 | 0.88% |
| 2024-07-04 | 22.15 | 22.37 | 21.51 | 21.65 | 20.54 | qfq | 1,736,991 | 37,854,518 | -2.48% |
| 2024-07-03 | 22.12 | 22.32 | 21.97 | 22.20 | 21.07 | qfq | 972,604 | 21,528,592 | -0.45% |
| 2024-07-02 | 22.45 | 22.55 | 22.22 | 22.30 | 21.16 | qfq | 1,076,959 | 24,035,466 | -0.80% |
| 2024-07-01 | 22.50 | 22.75 | 22.10 | 22.48 | 21.33 | qfq | 1,319,540 | 29,488,954 | -0.09% |
| 2024-06-28 | 22.29 | 22.68 | 22.12 | 22.50 | 21.35 | qfq | 1,353,175 | 30,489,520 | 1.35% |
| 2024-06-27 | 22.56 | 22.66 | 22.15 | 22.20 | 21.07 | qfq | 1,379,640 | 30,862,312 | -2.03% |
| 2024-06-26 | 21.88 | 22.73 | 21.68 | 22.66 | 21.50 | qfq | 1,956,326 | 43,497,772 | 3.56% |
| 2024-06-25 | 21.69 | 22.20 | 21.61 | 21.88 | 20.76 | qfq | 2,155,566 | 47,268,101 | 2.29% |
| 2024-06-24 | 22.14 | 22.55 | 21.35 | 21.39 | 20.30 | qfq | 2,523,330 | 54,834,347 | -4.42% |
| 2024-06-21 | 22.42 | 22.57 | 22.03 | 22.38 | 21.24 | qfq | 1,811,834 | 40,414,415 | -0.89% |
| 2024-06-20 | 23.18 | 23.29 | 22.57 | 22.58 | 21.43 | qfq | 2,185,491 | 49,972,475 | -3.13% |
| 2024-06-19 | 23.80 | 23.84 | 23.26 | 23.31 | 22.12 | qfq | 1,548,404 | 36,336,223 | -2.02% |
| 2024-06-18 | 23.65 | 23.88 | 23.51 | 23.79 | 22.57 | qfq | 1,439,468 | 34,192,909 | 0.51% |
| 2024-06-17 | 23.38 | 23.84 | 23.24 | 23.67 | 22.46 | qfq | 1,897,469 | 44,847,693 | 1.28% |
| 2024-06-14 | 23.13 | 23.45 | 22.90 | 23.37 | 22.18 | qfq | 2,059,455 | 47,980,735 | 1.17% |
| 2024-06-13 | 23.36 | 23.50 | 23.07 | 23.10 | 21.92 | qfq | 1,297,433 | 30,127,757 | -0.65% |
| 2024-06-12 | 23.27 | 23.48 | 23.15 | 23.25 | 22.06 | qfq | 1,506,987 | 35,144,504 | -0.09% |
| 2024-06-11 | 22.71 | 23.35 | 22.54 | 23.27 | 22.08 | qfq | 2,097,125 | 48,274,318 | 2.20% |
| 2024-06-07 | 22.58 | 22.84 | 22.50 | 22.77 | 21.61 | qfq | 1,497,820 | 33,980,364 | 1.24% |
| 2024-06-06 | 23.16 | 23.34 | 22.45 | 22.49 | 21.34 | qfq | 3,106,792 | 70,551,778 | -2.77% |
| 2024-06-05 | 23.14 | 23.43 | 23.13 | 23.13 | 21.95 | qfq | 1,317,957 | 30,675,767 | -0.90% |
| 2024-06-04 | 23.48 | 23.51 | 22.97 | 23.34 | 22.15 | qfq | 2,019,441 | 46,864,696 | -0.51% |
| 2024-06-03 | 23.81 | 23.89 | 23.27 | 23.46 | 22.26 | qfq | 1,885,999 | 44,445,476 | -1.30% |
| 2024-05-31 | 23.55 | 23.89 | 23.55 | 23.77 | 22.55 | qfq | 1,964,274 | 46,721,012 | 1.15% |
| 2024-05-30 | 23.39 | 23.70 | 23.23 | 23.50 | 22.30 | qfq | 1,528,599 | 35,915,970 | 0.09% |
| 2024-05-29 | 23.40 | 23.60 | 23.37 | 23.48 | 22.28 | qfq | 1,396,830 | 32,797,218 | 0.34% |
| 2024-05-28 | 23.71 | 23.72 | 23.39 | 23.40 | 22.20 | qfq | 1,558,084 | 36,639,834 | -1.31% |
| 2024-05-27 | 23.81 | 23.87 | 23.31 | 23.71 | 22.50 | qfq | 2,413,288 | 56,773,742 | -2.87% |
| 2024-05-24 | 24.38 | 24.60 | 24.38 | 24.41 | 22.59 | qfq | 1,424,884 | 34,874,772 | -0.20% |
| 2024-05-23 | 24.77 | 24.79 | 24.39 | 24.46 | 22.64 | qfq | 2,044,730 | 50,088,619 | -1.13% |
| 2024-05-22 | 24.65 | 24.80 | 24.41 | 24.74 | 22.90 | qfq | 2,366,067 | 58,130,322 | 0.37% |
| 2024-05-21 | 24.76 | 24.90 | 24.56 | 24.65 | 22.81 | qfq | 2,693,674 | 66,459,070 | -0.84% |
| 2024-05-20 | 25.01 | 25.26 | 24.81 | 24.86 | 23.01 | qfq | 3,112,210 | 77,687,324 | -0.60% |
| 2024-05-17 | 24.92 | 25.03 | 24.60 | 25.01 | 23.15 | qfq | 2,515,083 | 62,463,144 | 0.52% |
| 2024-05-16 | 25.17 | 25.42 | 24.83 | 24.88 | 23.03 | qfq | 3,321,481 | 83,253,784 | -1.43% |
| 2024-05-15 | 25.47 | 25.73 | 25.12 | 25.24 | 23.36 | qfq | 2,730,465 | 69,412,091 | -0.94% |
| 2024-05-14 | 25.29 | 25.86 | 25.29 | 25.48 | 23.58 | qfq | 3,338,991 | 85,373,505 | 0.04% |
| 2024-05-13 | 25.00 | 25.47 | 24.35 | 25.47 | 23.57 | qfq | 3,644,527 | 91,426,313 | 0.63% |
| 2024-05-10 | 25.76 | 25.88 | 25.20 | 25.31 | 23.43 | qfq | 4,050,055 | 102,645,141 | -1.71% |
| 2024-05-09 | 25.21 | 25.75 | 25.20 | 25.75 | 23.83 | qfq | 4,110,951 | 105,064,608 | 2.18% |
| 2024-05-08 | 25.54 | 25.54 | 25.19 | 25.20 | 23.32 | qfq | 3,532,000 | 89,398,494 | -1.64% |
| 2024-05-07 | 25.50 | 25.67 | 25.31 | 25.62 | 23.71 | qfq | 4,187,050 | 106,857,181 | 0.08% |
| 2024-05-06 | 25.39 | 25.79 | 25.23 | 25.60 | 23.69 | qfq | 8,131,986 | 207,658,284 | 1.71% |
| 2024-04-30 | 25.11 | 25.49 | 24.82 | 25.17 | 23.30 | qfq | 7,673,872 | 192,784,152 | -0.98% |
| 2024-04-29 | 27.16 | 27.16 | 25.06 | 25.42 | 23.53 | qfq | 16,720,408 | 423,455,682 | -8.69% |
| 2024-04-26 | 28.03 | 28.42 | 27.75 | 27.84 | 25.77 | qfq | 5,302,270 | 148,263,731 | -1.80% |
| 2024-04-25 | 29.00 | 29.09 | 28.04 | 28.35 | 26.24 | qfq | 5,457,995 | 154,913,541 | -2.24% |
| 2024-04-24 | 29.53 | 29.75 | 28.89 | 29.00 | 26.84 | qfq | 5,047,351 | 147,258,115 | -2.52% |
| 2024-04-23 | 29.22 | 29.93 | 29.02 | 29.75 | 27.54 | qfq | 3,925,116 | 115,804,863 | 1.16% |
| 2024-04-22 | 28.95 | 29.80 | 28.40 | 29.41 | 27.22 | qfq | 4,408,299 | 129,431,517 | 1.91% |
| 2024-04-19 | 29.01 | 29.22 | 28.71 | 28.86 | 26.71 | qfq | 2,751,182 | 79,484,745 | -0.48% |
| 2024-04-18 | 29.10 | 29.55 | 28.99 | 29.00 | 26.84 | qfq | 4,619,512 | 135,095,692 | -0.99% |
| 2024-04-17 | 27.51 | 29.30 | 27.51 | 29.29 | 27.11 | qfq | 6,609,981 | 189,616,364 | 7.13% |
| 2024-04-16 | 27.55 | 27.99 | 27.07 | 27.34 | 25.30 | qfq | 3,495,145 | 96,260,284 | -1.83% |
| 2024-04-15 | 27.60 | 28.27 | 27.47 | 27.85 | 25.78 | qfq | 3,531,262 | 98,432,866 | 0.36% |
| 2024-04-12 | 27.67 | 28.50 | 27.40 | 27.75 | 25.68 | qfq | 3,942,136 | 110,634,021 | 0.14% |
| 2024-04-11 | 26.78 | 28.10 | 26.72 | 27.71 | 25.65 | qfq | 6,477,509 | 178,105,289 | 4.65% |
| 2024-04-10 | 27.20 | 28.70 | 26.38 | 26.48 | 24.51 | qfq | 4,935,466 | 134,201,645 | 1.07% |
| 2024-04-09 | 25.79 | 26.36 | 25.79 | 26.20 | 24.25 | qfq | 1,917,285 | 50,134,726 | 2.18% |
| 2024-04-08 | 26.50 | 26.50 | 25.55 | 25.64 | 23.73 | qfq | 1,502,977 | 38,987,793 | -2.36% |
| 2024-04-03 | 26.00 | 26.56 | 25.79 | 26.26 | 24.31 | qfq | 1,537,601 | 40,210,987 | 1.00% |
| 2024-04-02 | 26.49 | 26.49 | 25.91 | 26.00 | 24.06 | qfq | 1,510,150 | 39,376,190 | -1.85% |
| 2024-04-01 | 25.89 | 26.59 | 25.60 | 26.49 | 24.52 | qfq | 1,868,482 | 49,295,184 | 2.28% |
| 2024-03-29 | 25.27 | 25.93 | 25.21 | 25.90 | 23.97 | qfq | 2,037,824 | 52,085,215 | 2.86% |
| 2024-03-28 | 25.08 | 25.49 | 25.00 | 25.18 | 23.31 | qfq | 2,321,667 | 58,471,826 | 0.40% |
| 2024-03-27 | 25.19 | 25.59 | 24.98 | 25.08 | 23.21 | qfq | 2,002,876 | 50,619,311 | -0.40% |
| 2024-03-26 | 25.51 | 25.73 | 25.12 | 25.18 | 23.31 | qfq | 2,572,421 | 65,308,042 | -0.71% |
| 2024-03-25 | 26.60 | 26.60 | 25.33 | 25.36 | 23.47 | qfq | 3,293,438 | 85,367,392 | -4.66% |
| 2024-03-22 | 26.94 | 27.11 | 26.49 | 26.60 | 24.62 | qfq | 2,311,039 | 61,906,055 | -1.37% |
| 2024-03-21 | 27.59 | 27.59 | 26.90 | 26.97 | 24.96 | qfq | 1,952,952 | 52,959,105 | -1.78% |
| 2024-03-20 | 27.48 | 27.77 | 27.10 | 27.46 | 25.42 | qfq | 2,060,454 | 56,342,841 | -0.04% |
| 2024-03-19 | 27.27 | 28.08 | 26.99 | 27.47 | 25.42 | qfq | 3,750,675 | 103,387,311 | 0.73% |
| 2024-03-18 | 26.76 | 27.27 | 26.56 | 27.27 | 25.24 | qfq | 2,446,909 | 66,211,856 | 1.87% |
| 2024-03-15 | 26.68 | 26.89 | 26.26 | 26.77 | 24.78 | qfq | 2,311,236 | 61,252,663 | 0.37% |
| 2024-03-14 | 27.11 | 27.43 | 26.40 | 26.67 | 24.68 | qfq | 3,514,516 | 94,318,495 | -2.09% |
| 2024-03-13 | 27.52 | 27.74 | 27.11 | 27.24 | 25.21 | qfq | 3,046,243 | 83,684,024 | -0.98% |
| 2024-03-12 | 27.83 | 27.92 | 27.42 | 27.51 | 25.46 | qfq | 2,359,272 | 65,118,038 | -1.08% |
| 2024-03-11 | 27.80 | 27.85 | 27.21 | 27.81 | 25.74 | qfq | 2,783,912 | 76,418,953 | -0.07% |
| 2024-03-08 | 27.56 | 27.87 | 27.38 | 27.83 | 25.76 | qfq | 1,849,144 | 51,154,625 | 0.98% |
| 2024-03-07 | 28.06 | 28.28 | 27.56 | 27.56 | 25.51 | qfq | 2,587,296 | 72,081,460 | -1.82% |
| 2024-03-06 | 28.04 | 28.41 | 27.52 | 28.07 | 25.98 | qfq | 2,862,310 | 80,190,330 | -0.78% |
| 2024-03-05 | 28.00 | 28.89 | 27.86 | 28.29 | 26.18 | qfq | 4,016,282 | 114,484,212 | 0.11% |
| 2024-03-04 | 28.52 | 28.77 | 28.06 | 28.26 | 26.16 | qfq | 2,917,561 | 82,470,279 | -0.91% |
| 2024-03-01 | 28.20 | 28.99 | 28.17 | 28.52 | 26.40 | qfq | 4,226,168 | 121,016,772 | 0.92% |
| 2024-02-29 | 26.82 | 28.26 | 26.80 | 28.26 | 26.16 | qfq | 3,668,912 | 102,144,926 | 4.59% |
| 2024-02-28 | 28.52 | 28.71 | 27.02 | 27.02 | 25.01 | qfq | 4,925,581 | 137,316,973 | -5.29% |
| 2024-02-27 | 27.80 | 28.54 | 27.65 | 28.53 | 26.41 | qfq | 3,731,012 | 105,140,416 | 2.52% |
| 2024-02-26 | 28.11 | 28.19 | 27.60 | 27.83 | 25.76 | qfq | 3,198,062 | 88,996,984 | -0.78% |
| 2024-02-23 | 28.19 | 28.26 | 27.43 | 28.05 | 25.96 | qfq | 4,174,589 | 116,039,920 | -0.74% |
| 2024-02-22 | 27.77 | 28.45 | 27.50 | 28.26 | 26.16 | qfq | 5,389,380 | 151,355,750 | 2.35% |
| 2024-02-21 | 26.15 | 27.98 | 25.85 | 27.61 | 25.55 | qfq | 5,115,877 | 139,431,514 | 5.30% |
| 2024-02-20 | 26.68 | 26.68 | 25.86 | 26.22 | 24.27 | qfq | 2,483,036 | 64,997,211 | -2.02% |
| 2024-02-19 | 26.39 | 26.92 | 26.18 | 26.76 | 24.77 | qfq | 3,113,969 | 82,735,807 | 1.48% |
| 2024-02-08 | 25.58 | 26.93 | 25.50 | 26.37 | 24.41 | qfq | 4,156,952 | 109,658,119 | 3.09% |
| 2024-02-07 | 24.83 | 26.80 | 24.65 | 25.58 | 23.68 | qfq | 4,881,048 | 126,799,043 | 3.02% |
| 2024-02-06 | 22.48 | 25.35 | 22.25 | 24.83 | 22.98 | qfq | 4,625,508 | 110,566,457 | 1.22% |
| 2024-02-05 | 26.78 | 27.98 | 24.53 | 24.53 | 22.70 | qfq | 6,552,223 | 168,404,803 | -9.98% |
| 2024-02-02 | 26.50 | 29.38 | 26.31 | 27.25 | 25.22 | qfq | 6,536,509 | 183,337,574 | 2.02% |
| 2024-02-01 | 27.30 | 27.77 | 26.00 | 26.71 | 24.72 | qfq | 2,662,893 | 72,399,219 | -4.27% |
| 2024-01-31 | 26.47 | 27.95 | 25.61 | 27.90 | 25.82 | qfq | 4,944,102 | 131,475,009 | 3.53% |
| 2024-01-30 | 28.20 | 28.36 | 26.31 | 26.95 | 24.94 | qfq | 4,683,763 | 127,866,072 | -6.00% |
| 2024-01-29 | 28.80 | 28.81 | 27.85 | 28.67 | 26.54 | qfq | 4,425,085 | 125,463,291 | -0.52% |
| 2024-01-26 | 27.62 | 28.97 | 27.62 | 28.82 | 26.67 | qfq | 6,744,526 | 192,653,636 | 2.97% |
| 2024-01-25 | 27.78 | 28.09 | 27.37 | 27.99 | 25.91 | qfq | 4,001,710 | 111,372,351 | 0.04% |
| 2024-01-24 | 26.18 | 28.18 | 26.15 | 27.98 | 25.90 | qfq | 5,560,789 | 153,897,896 | 7.00% |
| 2024-01-23 | 25.85 | 26.71 | 25.41 | 26.15 | 24.20 | qfq | 1,887,963 | 49,274,009 | -0.27% |
| 2024-01-22 | 27.78 | 27.88 | 26.07 | 26.22 | 24.27 | qfq | 3,201,700 | 86,221,091 | -6.32% |
| 2024-01-19 | 27.50 | 28.13 | 27.19 | 27.99 | 25.91 | qfq | 4,043,660 | 112,487,722 | 1.60% |
| 2024-01-18 | 26.66 | 28.02 | 26.58 | 27.55 | 25.50 | qfq | 4,687,792 | 127,940,983 | 3.14% |
| 2024-01-17 | 27.40 | 27.55 | 26.71 | 26.71 | 24.72 | qfq | 1,834,773 | 49,878,530 | -2.41% |
| 2024-01-16 | 27.11 | 27.41 | 26.82 | 27.37 | 25.33 | qfq | 2,206,114 | 59,859,830 | 0.81% |
| 2024-01-15 | 26.86 | 27.35 | 26.61 | 27.15 | 25.13 | qfq | 2,379,897 | 64,483,382 | 0.56% |
| 2024-01-12 | 26.53 | 27.15 | 26.52 | 27.00 | 24.99 | qfq | 2,840,132 | 76,453,743 | 1.62% |
| 2024-01-11 | 25.62 | 26.57 | 25.61 | 26.57 | 24.59 | qfq | 2,478,802 | 65,305,481 | 3.30% |
| 2024-01-10 | 26.50 | 26.50 | 25.70 | 25.72 | 23.81 | qfq | 2,245,525 | 58,446,258 | -2.98% |
| 2024-01-09 | 26.35 | 27.08 | 26.21 | 26.51 | 24.54 | qfq | 2,328,421 | 62,036,369 | 0.00% |
| 2024-01-08 | 26.53 | 26.87 | 26.34 | 26.51 | 24.54 | qfq | 2,275,478 | 60,652,891 | -0.15% |
| 2024-01-05 | 27.36 | 27.54 | 26.45 | 26.55 | 24.57 | qfq | 2,842,384 | 76,409,252 | -3.45% |
| 2024-01-04 | 27.29 | 27.58 | 26.75 | 27.50 | 25.45 | qfq | 3,679,833 | 99,932,870 | 0.51% |
| 2024-01-03 | 28.20 | 28.20 | 27.00 | 27.36 | 25.32 | qfq | 6,040,679 | 165,441,549 | -3.25% |
| 2024-01-02 | 27.97 | 28.44 | 27.41 | 28.28 | 26.17 | qfq | 5,041,239 | 140,855,370 | 1.07% |
| 2023-12-29 | 27.35 | 28.52 | 27.21 | 27.98 | 25.90 | qfq | 7,410,220 | 207,972,367 | 1.93% |
| 2023-12-28 | 27.45 | 27.63 | 27.08 | 27.45 | 25.41 | qfq | 6,053,396 | 165,838,293 | -0.36% |
| 2023-12-27 | 26.35 | 27.76 | 26.06 | 27.55 | 25.50 | qfq | 9,352,069 | 254,731,019 | 5.15% |
| 2023-12-26 | 26.28 | 26.32 | 25.70 | 26.20 | 24.25 | qfq | 2,847,041 | 74,034,225 | -0.38% |
| 2023-12-25 | 25.88 | 26.32 | 25.66 | 26.30 | 24.34 | qfq | 2,582,138 | 67,311,018 | 1.62% |
| 2023-12-22 | 26.15 | 26.34 | 25.60 | 25.88 | 23.95 | qfq | 2,840,064 | 73,782,170 | -1.03% |
| 2023-12-21 | 25.72 | 26.17 | 25.17 | 26.15 | 24.20 | qfq | 3,199,087 | 82,196,469 | 1.32% |
| 2023-12-20 | 25.73 | 26.46 | 25.73 | 25.81 | 23.89 | qfq | 3,676,650 | 96,196,267 | 0.12% |
| 2023-12-19 | 25.51 | 26.08 | 25.23 | 25.78 | 23.86 | qfq | 1,519,372 | 38,958,642 | 0.78% |
| 2023-12-18 | 25.25 | 25.83 | 25.16 | 25.58 | 23.68 | qfq | 1,515,211 | 38,587,713 | 0.75% |
| 2023-12-15 | 25.79 | 25.85 | 25.35 | 25.39 | 23.50 | qfq | 1,575,048 | 40,265,210 | -1.97% |
| 2023-12-14 | 26.17 | 26.40 | 25.63 | 25.90 | 23.97 | qfq | 2,399,375 | 62,137,961 | -0.96% |
| 2023-12-13 | 26.06 | 26.75 | 25.75 | 26.15 | 24.20 | qfq | 3,955,252 | 103,635,031 | 0.04% |
| 2023-12-12 | 26.25 | 26.35 | 26.01 | 26.14 | 24.19 | qfq | 1,634,038 | 42,743,679 | -0.38% |
| 2023-12-11 | 25.75 | 26.28 | 25.51 | 26.24 | 24.29 | qfq | 2,657,354 | 69,226,171 | 2.02% |
| 2023-12-08 | 26.00 | 26.19 | 25.70 | 25.72 | 23.81 | qfq | 1,287,539 | 33,349,277 | -0.69% |
| 2023-12-07 | 25.58 | 26.22 | 25.44 | 25.90 | 23.97 | qfq | 2,048,689 | 53,144,897 | 1.01% |
| 2023-12-06 | 25.23 | 25.95 | 25.08 | 25.64 | 23.73 | qfq | 1,795,506 | 45,811,302 | 1.14% |
| 2023-12-05 | 26.06 | 26.06 | 25.33 | 25.35 | 23.46 | qfq | 1,880,917 | 48,129,434 | -2.95% |
| 2023-12-04 | 25.79 | 26.29 | 25.39 | 26.12 | 24.18 | qfq | 2,522,263 | 65,583,790 | 1.52% |
| 2023-12-01 | 25.45 | 25.83 | 25.00 | 25.73 | 23.81 | qfq | 1,918,529 | 49,016,205 | 0.55% |
| 2023-11-30 | 26.01 | 26.07 | 25.30 | 25.59 | 23.68 | qfq | 2,442,056 | 62,377,274 | -1.84% |
| 2023-11-29 | 26.11 | 26.44 | 25.98 | 26.07 | 24.13 | qfq | 1,880,824 | 49,272,956 | -0.76% |
| 2023-11-28 | 25.82 | 26.60 | 25.55 | 26.27 | 24.31 | qfq | 3,286,822 | 86,025,558 | 1.70% |
| 2023-11-27 | 25.68 | 26.38 | 25.61 | 25.83 | 23.91 | qfq | 1,939,596 | 50,383,063 | -0.65% |
| 2023-11-24 | 26.18 | 26.49 | 25.40 | 26.00 | 24.06 | qfq | 4,734,311 | 121,877,361 | -2.15% |
| 2023-11-23 | 25.43 | 27.78 | 25.41 | 26.57 | 24.59 | qfq | 7,709,886 | 204,666,769 | 3.79% |
| 2023-11-22 | 25.45 | 25.67 | 25.19 | 25.60 | 23.69 | qfq | 2,051,899 | 52,185,384 | -0.16% |
| 2023-11-21 | 25.98 | 26.04 | 25.38 | 25.64 | 23.73 | qfq | 2,510,021 | 64,329,277 | -1.27% |
| 2023-11-20 | 25.81 | 26.00 | 25.66 | 25.97 | 24.04 | qfq | 2,078,727 | 53,757,722 | 0.85% |
| 2023-11-17 | 25.57 | 25.79 | 25.52 | 25.75 | 23.83 | qfq | 1,572,021 | 40,370,815 | 0.39% |
| 2023-11-16 | 25.66 | 25.88 | 25.40 | 25.65 | 23.74 | qfq | 2,035,558 | 52,317,275 | -0.39% |
| 2023-11-15 | 25.61 | 26.10 | 25.58 | 25.75 | 23.83 | qfq | 3,267,259 | 84,264,879 | 0.51% |
| 2023-11-14 | 25.64 | 25.79 | 25.43 | 25.62 | 23.71 | qfq | 2,328,416 | 59,674,325 | -0.12% |
| 2023-11-13 | 25.46 | 25.67 | 25.20 | 25.65 | 23.74 | qfq | 2,864,775 | 72,957,457 | 0.75% |
| 2023-11-10 | 25.29 | 25.63 | 25.11 | 25.46 | 23.56 | qfq | 3,492,137 | 88,868,714 | 0.00% |
| 2023-11-09 | 25.71 | 25.79 | 25.34 | 25.46 | 23.56 | qfq | 3,690,082 | 94,101,855 | -0.78% |
| 2023-11-08 | 26.18 | 26.23 | 25.46 | 25.66 | 23.75 | qfq | 4,594,502 | 118,093,146 | -0.93% |
| 2023-11-07 | 26.31 | 26.50 | 25.73 | 25.90 | 23.97 | qfq | 9,691,785 | 251,564,783 | -2.78% |
| 2023-11-06 | 24.29 | 26.64 | 24.29 | 26.64 | 24.66 | qfq | 11,631,085 | 306,193,902 | 9.99% |
| 2023-11-03 | 23.77 | 24.29 | 23.67 | 24.22 | 22.42 | qfq | 1,776,672 | 42,858,001 | 1.76% |
| 2023-11-02 | 24.00 | 24.38 | 23.71 | 23.80 | 22.03 | qfq | 2,107,410 | 50,730,834 | -1.04% |
| 2023-11-01 | 23.80 | 24.15 | 23.66 | 24.05 | 22.26 | qfq | 2,160,866 | 51,775,091 | 1.05% |
| 2023-10-31 | 23.25 | 24.42 | 23.25 | 23.80 | 22.03 | qfq | 3,237,246 | 77,597,809 | 2.37% |
| 2023-10-30 | 22.51 | 23.28 | 22.51 | 23.25 | 21.52 | qfq | 1,836,941 | 42,413,023 | 2.38% |
| 2023-10-27 | 22.26 | 22.84 | 22.26 | 22.71 | 21.02 | qfq | 1,370,039 | 30,978,156 | 1.07% |
| 2023-10-26 | 22.13 | 22.53 | 21.91 | 22.47 | 20.80 | qfq | 1,362,318 | 30,219,274 | 0.90% |
| 2023-10-25 | 22.25 | 22.64 | 22.19 | 22.27 | 20.61 | qfq | 1,350,165 | 30,212,254 | 0.68% |
| 2023-10-24 | 22.17 | 22.37 | 21.77 | 22.12 | 20.47 | qfq | 1,808,988 | 39,997,412 | -0.09% |
| 2023-10-23 | 22.98 | 22.98 | 21.86 | 22.14 | 20.49 | qfq | 1,844,070 | 41,150,594 | -3.86% |
| 2023-10-20 | 23.38 | 23.54 | 23.00 | 23.03 | 21.32 | qfq | 1,524,411 | 35,350,934 | -1.54% |
| 2023-10-19 | 23.45 | 23.76 | 23.28 | 23.39 | 21.65 | qfq | 1,333,621 | 31,315,983 | -0.68% |
| 2023-10-18 | 24.30 | 24.30 | 23.31 | 23.55 | 21.80 | qfq | 1,876,628 | 44,299,431 | -3.13% |
| 2023-10-17 | 24.55 | 24.55 | 24.10 | 24.31 | 22.50 | qfq | 995,850 | 24,127,463 | -0.69% |
| 2023-10-16 | 25.15 | 25.15 | 24.32 | 24.48 | 22.66 | qfq | 1,531,119 | 37,616,246 | -2.16% |
| 2023-10-13 | 25.11 | 25.20 | 24.84 | 25.02 | 23.16 | qfq | 1,095,106 | 27,455,267 | -0.16% |
| 2023-10-12 | 25.05 | 25.26 | 24.99 | 25.06 | 23.19 | qfq | 930,751 | 23,351,623 | 0.04% |
| 2023-10-11 | 25.00 | 25.19 | 24.95 | 25.05 | 23.19 | qfq | 1,103,942 | 27,669,801 | 0.12% |
| 2023-10-10 | 24.82 | 25.20 | 24.82 | 25.02 | 23.16 | qfq | 1,106,351 | 27,630,558 | 0.85% |
| 2023-10-09 | 24.82 | 24.98 | 24.70 | 24.81 | 22.96 | qfq | 911,082 | 22,645,622 | -0.40% |
| 2023-09-28 | 24.36 | 25.00 | 24.36 | 24.91 | 23.06 | qfq | 1,590,705 | 39,411,056 | 2.30% |
| 2023-09-27 | 24.15 | 24.50 | 24.06 | 24.35 | 22.54 | qfq | 1,095,746 | 26,643,639 | 0.50% |
| 2023-09-26 | 24.56 | 24.56 | 24.20 | 24.23 | 22.43 | qfq | 849,379 | 20,638,756 | -0.94% |
| 2023-09-25 | 24.93 | 24.93 | 24.42 | 24.46 | 22.64 | qfq | 935,662 | 22,964,897 | -1.61% |
| 2023-09-22 | 24.05 | 24.86 | 24.00 | 24.86 | 23.01 | qfq | 1,503,533 | 36,963,925 | 2.68% |
| 2023-09-21 | 24.07 | 24.35 | 23.95 | 24.21 | 22.41 | qfq | 1,116,988 | 26,981,888 | 0.67% |
| 2023-09-20 | 24.18 | 24.42 | 24.05 | 24.05 | 22.26 | qfq | 673,784 | 16,313,561 | -1.11% |
| 2023-09-19 | 24.72 | 24.74 | 24.13 | 24.32 | 22.51 | qfq | 1,069,490 | 26,011,291 | -1.66% |
| 2023-09-18 | 24.79 | 24.88 | 24.38 | 24.73 | 22.89 | qfq | 794,760 | 19,621,654 | 0.49% |
| 2023-09-15 | 24.78 | 24.99 | 24.55 | 24.61 | 22.78 | qfq | 1,043,596 | 25,791,890 | -0.65% |
| 2023-09-14 | 24.91 | 25.09 | 24.67 | 24.77 | 22.93 | qfq | 854,367 | 21,203,505 | -0.48% |
| 2023-09-13 | 25.28 | 25.38 | 24.71 | 24.89 | 23.04 | qfq | 1,364,044 | 34,076,724 | -1.70% |
| 2023-09-12 | 25.41 | 25.49 | 25.17 | 25.32 | 23.44 | qfq | 1,104,916 | 27,955,043 | -0.59% |
| 2023-09-11 | 25.47 | 25.65 | 25.34 | 25.47 | 23.57 | qfq | 1,140,498 | 29,129,248 | -0.12% |
| 2023-09-08 | 25.29 | 25.56 | 25.18 | 25.50 | 23.60 | qfq | 1,267,691 | 32,202,997 | 0.87% |
| 2023-09-07 | 25.50 | 25.60 | 25.16 | 25.28 | 23.40 | qfq | 1,348,329 | 34,156,297 | -1.40% |
| 2023-09-06 | 25.27 | 25.65 | 25.13 | 25.64 | 23.73 | qfq | 1,583,008 | 40,362,639 | 1.42% |
| 2023-09-05 | 25.50 | 25.68 | 25.25 | 25.28 | 23.40 | qfq | 1,212,266 | 30,839,750 | -0.63% |
| 2023-09-04 | 25.36 | 25.50 | 25.25 | 25.44 | 23.55 | qfq | 1,289,396 | 32,735,190 | 0.67% |
| 2023-09-01 | 25.12 | 25.34 | 25.05 | 25.27 | 23.39 | qfq | 1,249,236 | 31,495,338 | 0.48% |
| 2023-08-31 | 24.90 | 25.27 | 24.90 | 25.15 | 23.28 | qfq | 1,415,687 | 35,581,966 | 0.24% |
| 2023-08-30 | 25.00 | 25.33 | 24.75 | 25.09 | 23.22 | qfq | 2,131,567 | 53,429,684 | 1.17% |
| 2023-08-29 | 24.15 | 24.88 | 24.15 | 24.80 | 22.95 | qfq | 1,575,323 | 38,856,894 | 2.69% |
| 2023-08-28 | 24.86 | 25.02 | 24.10 | 24.15 | 22.35 | qfq | 2,159,782 | 53,226,225 | 0.88% |
| 2023-08-25 | 24.50 | 24.50 | 23.70 | 23.94 | 22.16 | qfq | 1,537,441 | 37,039,364 | -2.01% |
| 2023-08-24 | 24.32 | 24.63 | 24.12 | 24.43 | 22.61 | qfq | 951,973 | 23,249,780 | 0.21% |
| 2023-08-23 | 24.87 | 24.87 | 24.38 | 24.38 | 22.57 | qfq | 1,035,226 | 25,403,008 | -1.97% |
| 2023-08-22 | 24.56 | 24.90 | 24.45 | 24.87 | 23.02 | qfq | 1,150,119 | 28,373,854 | 1.30% |
| 2023-08-21 | 24.62 | 24.86 | 24.55 | 24.55 | 22.72 | qfq | 929,088 | 22,938,742 | -0.28% |
| 2023-08-18 | 24.91 | 25.10 | 24.61 | 24.62 | 22.79 | qfq | 1,552,830 | 38,562,496 | -1.83% |
| 2023-08-17 | 24.85 | 25.20 | 24.80 | 25.08 | 23.21 | qfq | 1,276,783 | 31,927,572 | 0.48% |
| 2023-08-16 | 25.50 | 25.79 | 24.87 | 24.96 | 23.10 | qfq | 1,891,745 | 47,739,574 | -2.23% |
| 2023-08-15 | 25.03 | 26.15 | 25.02 | 25.53 | 23.63 | qfq | 3,789,087 | 96,907,857 | 2.70% |
| 2023-08-14 | 24.80 | 24.89 | 24.39 | 24.86 | 23.01 | qfq | 1,982,404 | 48,820,275 | -0.80% |
| 2023-08-11 | 25.42 | 25.42 | 25.03 | 25.06 | 23.19 | qfq | 1,171,490 | 29,455,053 | -0.87% |
| 2023-08-10 | 25.25 | 25.44 | 25.01 | 25.28 | 23.40 | qfq | 1,488,787 | 37,661,402 | 0.92% |
| 2023-08-09 | 25.09 | 25.20 | 24.81 | 25.05 | 23.19 | qfq | 1,734,020 | 43,449,329 | 0.12% |
| 2023-08-08 | 25.27 | 25.45 | 24.51 | 25.02 | 23.16 | qfq | 4,844,664 | 120,312,821 | -1.42% |
| 2023-08-07 | 26.80 | 26.80 | 25.30 | 25.38 | 23.49 | qfq | 8,003,145 | 207,067,465 | -9.23% |
| 2023-08-04 | 28.47 | 28.47 | 27.95 | 27.96 | 25.88 | qfq | 2,359,829 | 66,375,813 | -1.10% |
| 2023-08-03 | 27.76 | 28.39 | 27.59 | 28.27 | 26.17 | qfq | 2,615,989 | 73,415,307 | 1.80% |
| 2023-08-02 | 27.76 | 27.85 | 27.57 | 27.77 | 25.70 | qfq | 1,023,540 | 28,337,697 | 0.43% |
| 2023-08-01 | 27.10 | 27.92 | 27.06 | 27.65 | 25.59 | qfq | 1,945,755 | 53,771,232 | 1.21% |
| 2023-07-31 | 27.24 | 27.51 | 27.24 | 27.32 | 25.29 | qfq | 1,228,391 | 33,611,179 | -0.18% |
| 2023-07-28 | 27.30 | 27.67 | 27.16 | 27.37 | 25.33 | qfq | 1,458,571 | 39,768,556 | -0.36% |
| 2023-07-27 | 27.32 | 27.95 | 27.20 | 27.47 | 25.42 | qfq | 1,538,219 | 42,408,960 | 0.62% |
| 2023-07-26 | 27.68 | 27.68 | 27.08 | 27.30 | 25.27 | qfq | 1,000,721 | 27,249,188 | -0.58% |
| 2023-07-25 | 27.25 | 27.52 | 27.12 | 27.46 | 25.42 | qfq | 1,075,286 | 29,402,789 | 1.48% |
| 2023-07-24 | 26.82 | 27.35 | 26.82 | 27.06 | 25.05 | qfq | 827,289 | 22,441,999 | 0.89% |
| 2023-07-21 | 26.76 | 27.12 | 26.62 | 26.82 | 24.82 | qfq | 1,095,920 | 29,460,898 | -0.19% |
| 2023-07-20 | 27.66 | 27.76 | 26.86 | 26.87 | 24.87 | qfq | 2,079,564 | 56,576,712 | -2.86% |
| 2023-07-19 | 27.90 | 27.96 | 27.55 | 27.66 | 25.60 | qfq | 1,210,476 | 33,545,503 | -1.04% |
| 2023-07-18 | 27.95 | 28.16 | 27.77 | 27.95 | 25.87 | qfq | 1,191,574 | 33,333,738 | 0.18% |