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
奇正藏药002287.SZ
最近收盘价21.022026-07-17
最近交易日2026-07-17
成交量（股）5,190,115
成交额（元）111,058,680
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.41 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-13 | 2025-09-22 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-18 | 2025-01-24 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-04 | cash_dividend | 0.48 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-13 | 2023-07-20 | cash_dividend | 0.39 | — | — | — | 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 | 21.80 | 22.03 | 21.00 | 21.02 | 21.02 | qfq | 5,190,115 | 111,058,680 | -4.32% |
| 2026-07-16 | 21.38 | 22.13 | 21.26 | 21.97 | 21.97 | qfq | 6,286,397 | 136,596,247 | 2.42% |
| 2026-07-15 | 21.02 | 21.63 | 20.91 | 21.45 | 21.45 | qfq | 5,288,243 | 113,198,751 | 1.13% |
| 2026-07-14 | 20.53 | 21.35 | 20.35 | 21.21 | 21.21 | qfq | 6,017,680 | 126,869,534 | 2.32% |
| 2026-07-13 | 20.30 | 21.15 | 20.07 | 20.73 | 20.73 | qfq | 6,254,587 | 130,070,227 | 3.44% |
| 2026-07-10 | 20.00 | 20.30 | 19.59 | 20.04 | 20.04 | qfq | 2,546,794 | 50,952,944 | 0.30% |
| 2026-07-09 | 20.00 | 20.37 | 19.79 | 19.98 | 19.98 | qfq | 2,152,004 | 43,014,631 | -0.65% |
| 2026-07-08 | 20.05 | 20.43 | 19.79 | 20.11 | 20.11 | qfq | 2,267,430 | 45,592,541 | 0.30% |
| 2026-07-07 | 20.50 | 20.51 | 20.02 | 20.05 | 20.05 | qfq | 2,518,168 | 50,835,714 | -3.14% |
| 2026-07-06 | 20.11 | 21.29 | 19.90 | 20.70 | 20.70 | qfq | 4,536,856 | 93,775,821 | 2.48% |
| 2026-07-03 | 19.69 | 20.20 | 19.69 | 20.20 | 20.20 | qfq | 2,984,800 | 59,643,508 | 2.59% |
| 2026-07-02 | 19.42 | 19.97 | 19.35 | 19.69 | 19.69 | qfq | 2,778,642 | 54,815,404 | 1.18% |
| 2026-07-01 | 18.81 | 19.47 | 18.69 | 19.46 | 19.46 | qfq | 2,705,646 | 51,880,683 | 3.29% |
| 2026-06-30 | 19.24 | 19.44 | 18.76 | 18.84 | 18.84 | qfq | 2,081,402 | 39,317,701 | -2.69% |
| 2026-06-29 | 18.62 | 19.49 | 18.33 | 19.36 | 19.36 | qfq | 3,012,510 | 57,692,382 | 3.97% |
| 2026-06-26 | 19.19 | 19.27 | 18.58 | 18.62 | 18.62 | qfq | 2,422,674 | 45,420,469 | -3.07% |
| 2026-06-25 | 19.51 | 19.58 | 18.82 | 19.21 | 19.21 | qfq | 2,133,776 | 40,841,782 | -2.24% |
| 2026-06-24 | 19.97 | 20.43 | 19.56 | 19.65 | 19.65 | qfq | 2,435,467 | 48,511,355 | -1.01% |
| 2026-06-23 | 19.38 | 20.18 | 19.38 | 19.85 | 19.85 | qfq | 2,790,329 | 55,600,556 | 2.43% |
| 2026-06-22 | 19.47 | 19.48 | 18.75 | 19.38 | 19.38 | qfq | 2,655,002 | 50,607,124 | -1.17% |
| 2026-06-18 | 19.81 | 19.90 | 19.40 | 19.61 | 19.61 | qfq | 1,458,782 | 28,636,217 | -0.96% |
| 2026-06-17 | 20.01 | 20.02 | 19.73 | 19.80 | 19.80 | qfq | 1,367,531 | 27,104,567 | -2.85% |
| 2026-06-16 | 20.64 | 20.68 | 20.25 | 20.38 | 19.97 | qfq | 1,293,102 | 26,319,078 | -0.92% |
| 2026-06-15 | 20.44 | 20.78 | 20.43 | 20.57 | 20.16 | qfq | 1,346,860 | 27,655,331 | 0.39% |
| 2026-06-12 | 20.20 | 20.55 | 20.01 | 20.49 | 20.08 | qfq | 1,457,482 | 29,716,875 | 1.89% |
| 2026-06-11 | 20.30 | 20.35 | 19.89 | 20.11 | 19.71 | qfq | 1,417,249 | 28,496,758 | -0.89% |
| 2026-06-10 | 19.92 | 20.38 | 19.92 | 20.29 | 19.89 | qfq | 1,572,695 | 31,721,835 | 1.65% |
| 2026-06-09 | 20.28 | 20.28 | 19.92 | 19.96 | 19.56 | qfq | 1,374,508 | 27,523,675 | -1.09% |
| 2026-06-08 | 20.55 | 20.64 | 19.92 | 20.18 | 19.78 | qfq | 1,759,534 | 35,583,583 | -1.85% |
| 2026-06-05 | 20.35 | 20.78 | 20.35 | 20.56 | 20.15 | qfq | 1,308,844 | 26,970,883 | 0.93% |
| 2026-06-04 | 20.77 | 20.88 | 20.31 | 20.37 | 19.96 | qfq | 1,474,634 | 30,221,658 | -2.07% |
| 2026-06-03 | 21.19 | 21.19 | 20.67 | 20.80 | 20.39 | qfq | 1,675,785 | 34,893,203 | -1.61% |
| 2026-06-02 | 21.27 | 21.50 | 21.11 | 21.14 | 20.72 | qfq | 1,495,327 | 31,794,309 | -0.94% |
| 2026-06-01 | 21.08 | 21.36 | 20.94 | 21.34 | 20.91 | qfq | 1,760,223 | 37,315,622 | 1.38% |
| 2026-05-29 | 20.62 | 21.23 | 20.60 | 21.05 | 20.63 | qfq | 2,587,071 | 54,375,399 | 2.04% |
| 2026-05-28 | 21.06 | 21.10 | 20.51 | 20.63 | 20.22 | qfq | 1,810,226 | 37,540,469 | -2.18% |
| 2026-05-27 | 21.41 | 21.54 | 20.83 | 21.09 | 20.67 | qfq | 2,339,960 | 49,317,869 | -1.95% |
| 2026-05-26 | 21.66 | 21.69 | 21.35 | 21.51 | 21.08 | qfq | 1,245,752 | 26,787,661 | -0.88% |
| 2026-05-25 | 21.90 | 22.08 | 21.52 | 21.70 | 21.27 | qfq | 1,263,485 | 27,455,153 | -0.91% |
| 2026-05-22 | 21.90 | 22.04 | 21.73 | 21.90 | 21.46 | qfq | 1,440,990 | 31,557,844 | 0.00% |
| 2026-05-21 | 22.25 | 22.38 | 21.89 | 21.90 | 21.46 | qfq | 1,364,105 | 30,240,161 | -1.35% |
| 2026-05-20 | 22.38 | 22.38 | 22.05 | 22.20 | 21.76 | qfq | 935,073 | 20,703,165 | -0.54% |
| 2026-05-19 | 22.16 | 22.37 | 22.01 | 22.32 | 21.88 | qfq | 1,216,845 | 27,037,690 | 1.45% |
| 2026-05-18 | 22.42 | 22.42 | 21.97 | 22.00 | 21.56 | qfq | 1,593,730 | 35,190,445 | -1.48% |
| 2026-05-15 | 22.32 | 22.48 | 22.20 | 22.33 | 21.88 | qfq | 1,629,217 | 36,407,404 | 0.13% |
| 2026-05-14 | 22.51 | 22.60 | 22.22 | 22.30 | 21.86 | qfq | 1,885,777 | 42,107,379 | -0.93% |
| 2026-05-13 | 22.66 | 22.73 | 22.50 | 22.51 | 22.06 | qfq | 1,533,975 | 34,623,898 | -0.62% |
| 2026-05-12 | 22.99 | 23.18 | 22.62 | 22.65 | 22.20 | qfq | 2,169,765 | 49,416,414 | -1.31% |
| 2026-05-11 | 23.02 | 23.06 | 22.73 | 22.95 | 22.49 | qfq | 2,036,756 | 46,652,472 | -0.26% |
| 2026-05-08 | 23.09 | 23.18 | 22.93 | 23.01 | 22.55 | qfq | 1,866,254 | 42,998,700 | 0.17% |
| 2026-05-07 | 22.88 | 23.05 | 22.80 | 22.97 | 22.51 | qfq | 1,437,855 | 32,943,381 | 0.61% |
| 2026-05-06 | 22.70 | 22.98 | 22.70 | 22.83 | 22.37 | qfq | 1,721,033 | 39,294,701 | 0.40% |
| 2026-04-30 | 22.75 | 22.95 | 22.65 | 22.74 | 22.29 | qfq | 1,343,104 | 30,594,919 | -0.26% |
| 2026-04-29 | 22.58 | 22.85 | 22.58 | 22.80 | 22.35 | qfq | 1,596,206 | 36,350,949 | 0.80% |
| 2026-04-28 | 22.66 | 22.81 | 22.54 | 22.62 | 22.17 | qfq | 1,349,394 | 30,610,461 | 0.31% |
| 2026-04-27 | 22.50 | 22.73 | 22.48 | 22.55 | 22.10 | qfq | 1,533,172 | 34,589,869 | -0.49% |
| 2026-04-24 | 22.87 | 23.00 | 22.50 | 22.66 | 22.21 | qfq | 2,354,675 | 53,346,463 | -1.78% |
| 2026-04-23 | 23.10 | 23.10 | 22.70 | 23.07 | 22.61 | qfq | 1,931,387 | 44,269,549 | -0.13% |
| 2026-04-22 | 23.10 | 23.17 | 23.02 | 23.10 | 22.64 | qfq | 1,364,306 | 31,469,509 | -0.35% |
| 2026-04-21 | 23.17 | 23.37 | 23.11 | 23.18 | 22.72 | qfq | 1,251,304 | 29,022,877 | 0.00% |
| 2026-04-20 | 23.30 | 23.30 | 23.11 | 23.18 | 22.72 | qfq | 1,457,720 | 33,778,025 | -0.52% |
| 2026-04-17 | 23.44 | 23.44 | 23.10 | 23.30 | 22.84 | qfq | 1,701,542 | 39,496,044 | -0.60% |
| 2026-04-16 | 23.52 | 23.55 | 23.24 | 23.44 | 22.97 | qfq | 1,700,926 | 39,767,868 | -0.04% |
| 2026-04-15 | 23.29 | 23.60 | 23.24 | 23.45 | 22.98 | qfq | 2,650,799 | 62,117,305 | 1.34% |
| 2026-04-14 | 23.11 | 23.18 | 23.01 | 23.14 | 22.68 | qfq | 1,209,274 | 27,921,335 | 0.35% |
| 2026-04-13 | 23.35 | 23.36 | 23.06 | 23.06 | 22.60 | qfq | 1,478,962 | 34,281,289 | -1.16% |
| 2026-04-10 | 23.21 | 23.53 | 23.12 | 23.33 | 22.86 | qfq | 2,146,633 | 50,073,823 | 1.00% |
| 2026-04-09 | 23.22 | 23.66 | 23.02 | 23.10 | 22.64 | qfq | 2,692,398 | 62,565,981 | -1.41% |
| 2026-04-08 | 23.40 | 23.60 | 23.29 | 23.43 | 22.96 | qfq | 2,327,424 | 54,489,616 | 0.95% |
| 2026-04-07 | 23.08 | 23.30 | 22.83 | 23.21 | 22.75 | qfq | 1,333,476 | 30,832,042 | 0.52% |
| 2026-04-03 | 23.78 | 23.78 | 23.06 | 23.09 | 22.63 | qfq | 2,098,929 | 48,926,315 | -2.74% |
| 2026-04-02 | 23.76 | 23.94 | 23.59 | 23.74 | 23.27 | qfq | 2,945,121 | 69,892,167 | 0.64% |
| 2026-04-01 | 23.19 | 23.60 | 23.02 | 23.59 | 23.12 | qfq | 2,700,603 | 63,184,234 | 2.61% |
| 2026-03-31 | 23.02 | 23.35 | 22.95 | 22.99 | 22.53 | qfq | 2,139,920 | 49,532,898 | -0.61% |
| 2026-03-30 | 22.65 | 23.15 | 22.65 | 23.13 | 22.67 | qfq | 2,296,481 | 52,821,331 | 1.14% |
| 2026-03-27 | 22.08 | 22.94 | 22.05 | 22.87 | 22.41 | qfq | 2,974,760 | 67,358,939 | 3.02% |
| 2026-03-26 | 22.53 | 22.64 | 22.15 | 22.20 | 21.76 | qfq | 1,739,774 | 38,923,789 | -1.55% |
| 2026-03-25 | 22.43 | 22.60 | 22.33 | 22.55 | 22.10 | qfq | 2,153,923 | 48,429,468 | 0.71% |
| 2026-03-24 | 22.39 | 22.48 | 22.04 | 22.39 | 21.94 | qfq | 1,861,057 | 41,427,086 | 1.73% |
| 2026-03-23 | 23.05 | 23.07 | 21.96 | 22.01 | 21.57 | qfq | 4,305,265 | 96,236,440 | -5.58% |
| 2026-03-20 | 23.50 | 23.73 | 23.31 | 23.31 | 22.85 | qfq | 1,991,980 | 46,830,811 | -0.81% |
| 2026-03-19 | 23.92 | 23.98 | 23.46 | 23.50 | 23.03 | qfq | 2,402,600 | 56,783,520 | -2.21% |
| 2026-03-18 | 24.19 | 24.35 | 23.87 | 24.03 | 23.55 | qfq | 2,422,373 | 58,099,278 | -0.91% |
| 2026-03-17 | 24.21 | 24.45 | 24.15 | 24.25 | 23.77 | qfq | 2,279,854 | 55,438,395 | 0.12% |
| 2026-03-16 | 24.24 | 24.30 | 24.00 | 24.22 | 23.74 | qfq | 2,059,382 | 49,715,419 | -0.29% |
| 2026-03-13 | 24.23 | 24.45 | 24.15 | 24.29 | 23.81 | qfq | 2,263,135 | 55,028,095 | 0.08% |
| 2026-03-12 | 24.38 | 24.43 | 24.20 | 24.27 | 23.79 | qfq | 2,480,713 | 60,211,622 | -0.65% |
| 2026-03-11 | 24.88 | 24.88 | 24.36 | 24.43 | 23.94 | qfq | 4,728,304 | 115,795,836 | -1.61% |
| 2026-03-10 | 24.86 | 25.05 | 24.72 | 24.83 | 24.34 | qfq | 3,334,444 | 82,813,566 | 0.44% |
| 2026-03-09 | 24.90 | 25.08 | 24.60 | 24.72 | 24.23 | qfq | 3,819,064 | 94,706,214 | -1.00% |
| 2026-03-06 | 24.70 | 24.98 | 24.40 | 24.97 | 24.47 | qfq | 4,638,137 | 114,664,743 | 0.04% |
| 2026-03-05 | 25.00 | 25.37 | 24.72 | 24.96 | 24.46 | qfq | 8,374,991 | 209,301,197 | -2.04% |
| 2026-03-04 | 25.28 | 25.99 | 25.27 | 25.48 | 24.97 | qfq | 12,189,830 | 311,809,204 | 2.62% |
| 2026-03-03 | 25.01 | 25.63 | 24.67 | 24.83 | 24.34 | qfq | 8,479,393 | 213,512,358 | -1.08% |
| 2026-03-02 | 25.20 | 25.99 | 24.91 | 25.10 | 24.60 | qfq | 11,657,068 | 295,800,427 | 1.99% |
| 2026-02-27 | 24.65 | 24.68 | 24.49 | 24.61 | 24.12 | qfq | 2,094,593 | 51,444,138 | -0.28% |
| 2026-02-26 | 24.85 | 24.89 | 24.60 | 24.68 | 24.19 | qfq | 2,614,964 | 64,621,594 | -0.72% |
| 2026-02-25 | 24.79 | 25.04 | 24.64 | 24.86 | 24.36 | qfq | 3,844,097 | 95,374,996 | 0.32% |
| 2026-02-24 | 24.45 | 24.79 | 24.20 | 24.78 | 24.29 | qfq | 4,308,482 | 105,885,766 | 3.04% |
| 2026-02-13 | 24.55 | 24.55 | 24.05 | 24.05 | 23.57 | qfq | 2,795,661 | 67,937,205 | -1.56% |
| 2026-02-12 | 24.81 | 24.81 | 24.38 | 24.43 | 23.94 | qfq | 3,288,836 | 80,536,620 | -1.61% |
| 2026-02-11 | 24.88 | 24.92 | 24.71 | 24.83 | 24.34 | qfq | 2,928,372 | 72,614,376 | -0.20% |
| 2026-02-10 | 24.80 | 25.20 | 24.62 | 24.88 | 24.38 | qfq | 5,390,821 | 134,365,646 | 0.00% |
| 2026-02-09 | 24.65 | 25.05 | 24.48 | 24.88 | 24.38 | qfq | 9,059,176 | 223,713,147 | -0.96% |
| 2026-02-06 | 24.46 | 25.95 | 24.26 | 25.12 | 24.62 | qfq | 16,336,612 | 409,842,388 | 5.37% |
| 2026-02-05 | 23.69 | 23.90 | 23.66 | 23.84 | 23.36 | qfq | 2,022,026 | 48,146,678 | 0.55% |
| 2026-02-04 | 23.54 | 23.71 | 23.42 | 23.71 | 23.24 | qfq | 2,053,314 | 48,379,369 | 0.55% |
| 2026-02-03 | 23.64 | 23.70 | 23.32 | 23.58 | 23.11 | qfq | 2,249,743 | 52,882,540 | 0.34% |
| 2026-02-02 | 23.89 | 24.04 | 23.49 | 23.50 | 23.03 | qfq | 3,032,021 | 72,108,323 | -1.84% |
| 2026-01-30 | 24.13 | 24.30 | 23.90 | 23.94 | 23.46 | qfq | 2,670,948 | 64,241,460 | -0.62% |
| 2026-01-29 | 24.23 | 24.27 | 23.88 | 24.09 | 23.61 | qfq | 2,904,477 | 69,865,343 | -0.54% |
| 2026-01-28 | 24.53 | 24.61 | 24.21 | 24.22 | 23.74 | qfq | 3,391,742 | 82,526,064 | -1.46% |
| 2026-01-27 | 25.25 | 25.26 | 24.35 | 24.58 | 24.09 | qfq | 4,626,437 | 113,956,155 | -1.88% |
| 2026-01-26 | 24.95 | 25.19 | 24.55 | 25.05 | 24.55 | qfq | 5,867,395 | 146,173,174 | 1.01% |
| 2026-01-23 | 24.44 | 24.86 | 24.40 | 24.80 | 24.31 | qfq | 5,699,664 | 140,856,988 | 1.72% |
| 2026-01-22 | 24.84 | 24.84 | 24.31 | 24.38 | 23.89 | qfq | 3,135,869 | 76,612,962 | 0.33% |
| 2026-01-21 | 24.34 | 24.41 | 24.14 | 24.30 | 23.82 | qfq | 2,767,912 | 67,225,315 | 0.08% |
| 2026-01-20 | 24.43 | 24.51 | 24.26 | 24.28 | 23.80 | qfq | 2,179,809 | 53,071,165 | -0.61% |
| 2026-01-19 | 24.36 | 24.47 | 24.24 | 24.43 | 23.94 | qfq | 2,299,563 | 55,995,989 | 0.21% |
| 2026-01-16 | 24.60 | 24.68 | 24.28 | 24.38 | 23.89 | qfq | 2,411,256 | 58,846,681 | -0.33% |
| 2026-01-15 | 24.60 | 24.73 | 24.42 | 24.46 | 23.97 | qfq | 2,050,020 | 50,309,098 | -0.20% |
| 2026-01-14 | 24.94 | 24.98 | 24.35 | 24.51 | 24.02 | qfq | 5,017,459 | 124,041,884 | -1.17% |
| 2026-01-13 | 24.65 | 25.19 | 24.63 | 24.80 | 24.31 | qfq | 5,924,561 | 147,691,189 | 0.73% |
| 2026-01-12 | 24.60 | 24.66 | 24.40 | 24.62 | 24.13 | qfq | 3,582,099 | 87,834,845 | 0.29% |
| 2026-01-09 | 24.43 | 24.55 | 24.30 | 24.55 | 24.06 | qfq | 3,339,142 | 81,672,716 | 0.95% |
| 2026-01-08 | 24.28 | 24.48 | 24.25 | 24.32 | 23.84 | qfq | 2,050,123 | 50,011,263 | 0.25% |
| 2026-01-07 | 24.33 | 24.37 | 24.18 | 24.26 | 23.78 | qfq | 2,149,226 | 52,149,402 | 0.08% |
| 2026-01-06 | 24.55 | 24.56 | 24.20 | 24.24 | 23.76 | qfq | 3,030,246 | 73,737,192 | 0.12% |
| 2026-01-05 | 23.85 | 24.34 | 23.77 | 24.21 | 23.73 | qfq | 3,347,630 | 80,681,241 | 2.32% |
| 2025-12-31 | 23.62 | 23.78 | 23.61 | 23.66 | 23.19 | qfq | 1,439,252 | 34,102,528 | 0.17% |
| 2025-12-30 | 23.69 | 23.83 | 23.60 | 23.62 | 23.15 | qfq | 1,674,300 | 39,696,184 | -0.25% |
| 2025-12-29 | 24.10 | 24.12 | 23.67 | 23.68 | 23.21 | qfq | 2,677,282 | 63,830,627 | -1.91% |
| 2025-12-26 | 24.24 | 24.24 | 24.00 | 24.14 | 23.66 | qfq | 1,702,412 | 41,036,380 | -0.08% |
| 2025-12-25 | 24.11 | 24.22 | 23.88 | 24.16 | 23.68 | qfq | 2,108,980 | 50,743,103 | 0.25% |
| 2025-12-24 | 23.95 | 24.18 | 23.88 | 24.10 | 23.62 | qfq | 1,493,819 | 35,900,245 | 0.63% |
| 2025-12-23 | 24.22 | 24.24 | 23.90 | 23.95 | 23.47 | qfq | 1,729,126 | 41,540,043 | -1.11% |
| 2025-12-22 | 24.35 | 24.40 | 24.15 | 24.22 | 23.74 | qfq | 1,926,759 | 46,737,038 | -0.74% |
| 2025-12-19 | 24.13 | 24.44 | 23.93 | 24.40 | 23.91 | qfq | 2,274,499 | 55,216,343 | 1.62% |
| 2025-12-18 | 23.88 | 24.15 | 23.88 | 24.01 | 23.53 | qfq | 1,298,061 | 31,217,986 | 0.00% |
| 2025-12-17 | 24.15 | 24.15 | 23.70 | 24.01 | 23.53 | qfq | 1,467,864 | 35,079,128 | 0.25% |
| 2025-12-16 | 24.42 | 24.53 | 23.88 | 23.95 | 23.47 | qfq | 2,115,462 | 50,859,155 | -1.84% |
| 2025-12-15 | 24.52 | 24.58 | 24.21 | 24.40 | 23.91 | qfq | 2,198,399 | 53,588,460 | -0.89% |
| 2025-12-12 | 24.14 | 24.62 | 24.05 | 24.62 | 24.13 | qfq | 4,611,325 | 111,917,713 | 1.99% |
| 2025-12-11 | 24.58 | 24.65 | 24.11 | 24.14 | 23.66 | qfq | 2,190,615 | 53,290,942 | -1.31% |
| 2025-12-10 | 24.40 | 24.58 | 24.30 | 24.46 | 23.97 | qfq | 1,575,296 | 38,553,932 | 0.33% |
| 2025-12-09 | 24.60 | 24.85 | 24.38 | 24.38 | 23.89 | qfq | 2,118,362 | 52,003,808 | -1.30% |
| 2025-12-08 | 24.81 | 24.92 | 24.69 | 24.70 | 24.21 | qfq | 1,628,978 | 40,415,114 | -0.20% |
| 2025-12-05 | 24.74 | 24.84 | 24.60 | 24.75 | 24.26 | qfq | 1,538,645 | 37,999,775 | -0.40% |
| 2025-12-04 | 25.00 | 25.05 | 24.74 | 24.85 | 24.35 | qfq | 1,514,740 | 37,708,886 | -0.52% |
| 2025-12-03 | 25.00 | 25.17 | 24.88 | 24.98 | 24.48 | qfq | 2,044,336 | 51,101,716 | 0.48% |
| 2025-12-02 | 25.00 | 25.04 | 24.85 | 24.86 | 24.36 | qfq | 1,391,333 | 34,697,551 | -0.48% |
| 2025-12-01 | 24.96 | 25.08 | 24.80 | 24.98 | 24.48 | qfq | 1,962,168 | 49,010,320 | 1.09% |
| 2025-11-28 | 24.82 | 24.83 | 24.64 | 24.71 | 24.22 | qfq | 1,485,752 | 36,754,511 | -0.28% |
| 2025-11-27 | 24.71 | 24.93 | 24.65 | 24.78 | 24.29 | qfq | 1,497,693 | 37,131,495 | 0.08% |
| 2025-11-26 | 24.76 | 25.08 | 24.69 | 24.76 | 24.27 | qfq | 2,182,341 | 54,318,871 | 0.00% |
| 2025-11-25 | 24.43 | 24.82 | 24.36 | 24.76 | 24.27 | qfq | 1,938,185 | 47,880,485 | 1.43% |
| 2025-11-24 | 24.28 | 24.53 | 24.22 | 24.41 | 23.92 | qfq | 1,785,320 | 43,513,070 | 0.95% |
| 2025-11-21 | 24.70 | 24.91 | 24.15 | 24.18 | 23.70 | qfq | 3,163,256 | 77,307,020 | -2.93% |
| 2025-11-20 | 24.96 | 25.13 | 24.88 | 24.91 | 24.41 | qfq | 1,718,403 | 42,963,466 | -0.20% |
| 2025-11-19 | 25.39 | 25.39 | 24.88 | 24.96 | 24.46 | qfq | 2,742,364 | 68,733,711 | -1.38% |
| 2025-11-18 | 25.40 | 25.56 | 25.21 | 25.31 | 24.81 | qfq | 2,499,561 | 63,394,359 | -0.67% |
| 2025-11-17 | 26.08 | 26.10 | 25.41 | 25.48 | 24.97 | qfq | 3,941,257 | 100,794,631 | -2.00% |
| 2025-11-14 | 25.78 | 26.35 | 25.78 | 26.00 | 25.48 | qfq | 5,219,140 | 136,708,396 | 0.31% |
| 2025-11-13 | 26.03 | 26.03 | 25.64 | 25.92 | 25.40 | qfq | 3,906,902 | 100,899,936 | -0.42% |
| 2025-11-12 | 25.87 | 26.19 | 25.77 | 26.03 | 25.51 | qfq | 5,638,618 | 146,633,166 | 0.62% |
| 2025-11-11 | 25.53 | 25.91 | 25.41 | 25.87 | 25.35 | qfq | 5,646,976 | 145,370,968 | 1.41% |
| 2025-11-10 | 25.42 | 25.53 | 25.29 | 25.51 | 25.00 | qfq | 2,457,339 | 62,578,341 | 0.67% |
| 2025-11-07 | 25.15 | 25.56 | 25.10 | 25.34 | 24.83 | qfq | 3,146,349 | 79,765,425 | 0.76% |
| 2025-11-06 | 25.29 | 25.29 | 25.12 | 25.15 | 24.65 | qfq | 3,015,184 | 75,951,282 | -0.59% |
| 2025-11-05 | 25.20 | 25.38 | 25.11 | 25.30 | 24.80 | qfq | 2,191,386 | 55,320,333 | 0.08% |
| 2025-11-04 | 25.40 | 25.42 | 25.15 | 25.28 | 24.78 | qfq | 2,548,227 | 64,339,201 | -0.47% |
| 2025-11-03 | 25.62 | 25.69 | 25.26 | 25.40 | 24.89 | qfq | 3,628,516 | 92,101,891 | -0.78% |
| 2025-10-31 | 25.18 | 25.66 | 25.17 | 25.60 | 25.09 | qfq | 4,208,472 | 107,233,590 | 1.71% |
| 2025-10-30 | 25.35 | 25.45 | 25.16 | 25.17 | 24.67 | qfq | 2,818,588 | 71,279,800 | -0.71% |
| 2025-10-29 | 25.27 | 25.39 | 25.00 | 25.35 | 24.84 | qfq | 3,695,204 | 93,111,708 | 0.36% |
| 2025-10-28 | 26.00 | 26.00 | 25.22 | 25.26 | 24.76 | qfq | 8,142,844 | 207,136,522 | -3.99% |
| 2025-10-27 | 26.20 | 26.36 | 26.08 | 26.31 | 25.79 | qfq | 2,746,645 | 72,056,529 | 0.53% |
| 2025-10-24 | 26.41 | 26.56 | 26.11 | 26.17 | 25.65 | qfq | 3,563,743 | 93,676,905 | -1.13% |
| 2025-10-23 | 26.77 | 26.95 | 26.15 | 26.47 | 25.94 | qfq | 3,251,576 | 85,866,202 | -1.38% |
| 2025-10-22 | 26.45 | 27.05 | 26.38 | 26.84 | 26.30 | qfq | 4,127,496 | 110,593,800 | 0.98% |
| 2025-10-21 | 26.43 | 26.65 | 26.27 | 26.58 | 26.05 | qfq | 3,311,327 | 87,585,038 | 0.53% |
| 2025-10-20 | 26.90 | 26.90 | 26.25 | 26.44 | 25.91 | qfq | 3,425,725 | 90,564,795 | -0.30% |
| 2025-10-17 | 26.80 | 27.08 | 26.49 | 26.52 | 25.99 | qfq | 5,164,252 | 138,334,224 | -1.27% |
| 2025-10-16 | 26.70 | 27.33 | 26.48 | 26.86 | 26.32 | qfq | 7,458,071 | 201,440,720 | 0.49% |
| 2025-10-15 | 26.62 | 26.80 | 26.30 | 26.73 | 26.20 | qfq | 4,585,279 | 122,070,772 | 0.30% |
| 2025-10-14 | 26.30 | 26.85 | 26.21 | 26.65 | 26.12 | qfq | 6,104,722 | 162,209,925 | 1.91% |
| 2025-10-13 | 25.90 | 26.24 | 25.70 | 26.15 | 25.63 | qfq | 2,988,827 | 77,625,660 | -0.72% |
| 2025-10-10 | 26.00 | 26.56 | 25.92 | 26.34 | 25.81 | qfq | 4,402,017 | 115,988,328 | 1.15% |
| 2025-10-09 | 26.22 | 26.24 | 25.80 | 26.04 | 25.52 | qfq | 4,098,224 | 106,333,110 | -0.65% |
| 2025-09-30 | 25.95 | 26.27 | 25.94 | 26.21 | 25.69 | qfq | 2,486,723 | 65,026,960 | 0.81% |
| 2025-09-29 | 25.95 | 26.12 | 25.67 | 26.00 | 25.48 | qfq | 2,782,478 | 72,054,771 | 0.12% |
| 2025-09-26 | 26.00 | 26.28 | 25.65 | 25.97 | 25.45 | qfq | 3,387,304 | 87,923,397 | -0.50% |
| 2025-09-25 | 26.50 | 26.52 | 26.08 | 26.10 | 25.58 | qfq | 3,165,325 | 83,073,256 | -1.44% |
| 2025-09-24 | 25.98 | 26.54 | 25.80 | 26.48 | 25.95 | qfq | 3,494,778 | 91,950,610 | 1.57% |
| 2025-09-23 | 26.48 | 26.53 | 25.61 | 26.07 | 25.55 | qfq | 4,782,104 | 123,942,653 | -1.44% |
| 2025-09-22 | 26.69 | 26.86 | 26.26 | 26.45 | 25.92 | qfq | 3,594,819 | 95,190,838 | -1.53% |
| 2025-09-19 | 27.06 | 27.15 | 26.73 | 26.86 | 26.11 | qfq | 3,467,297 | 93,280,047 | -0.74% |
| 2025-09-18 | 27.37 | 27.58 | 26.86 | 27.06 | 26.30 | qfq | 5,808,128 | 158,215,055 | -1.24% |
| 2025-09-17 | 27.35 | 27.63 | 27.31 | 27.40 | 26.63 | qfq | 3,493,920 | 95,954,611 | 0.00% |
| 2025-09-16 | 27.40 | 27.48 | 27.16 | 27.40 | 26.63 | qfq | 3,359,197 | 91,845,538 | -0.07% |
| 2025-09-15 | 27.51 | 27.51 | 27.24 | 27.42 | 26.65 | qfq | 4,023,431 | 110,108,272 | -0.47% |
| 2025-09-12 | 27.97 | 27.97 | 27.31 | 27.55 | 26.78 | qfq | 7,205,895 | 198,453,764 | -1.15% |
| 2025-09-11 | 27.86 | 27.91 | 27.28 | 27.87 | 27.09 | qfq | 5,621,751 | 155,263,090 | -0.50% |
| 2025-09-10 | 27.96 | 28.29 | 27.80 | 28.01 | 27.23 | qfq | 4,715,104 | 131,830,849 | -0.39% |
| 2025-09-09 | 28.68 | 28.68 | 28.00 | 28.12 | 27.33 | qfq | 8,575,521 | 243,207,973 | -1.82% |
| 2025-09-08 | 27.85 | 28.90 | 27.79 | 28.64 | 27.84 | qfq | 17,296,504 | 492,128,583 | 4.15% |
| 2025-09-05 | 26.78 | 27.53 | 26.57 | 27.50 | 26.73 | qfq | 5,276,979 | 142,908,675 | 2.80% |
| 2025-09-04 | 27.18 | 27.37 | 26.44 | 26.75 | 26.00 | qfq | 6,087,113 | 164,006,834 | -1.58% |
| 2025-09-03 | 27.61 | 28.08 | 27.10 | 27.18 | 26.42 | qfq | 5,085,542 | 139,933,130 | -1.41% |
| 2025-09-02 | 27.88 | 27.96 | 27.16 | 27.57 | 26.80 | qfq | 6,894,033 | 189,388,641 | -0.90% |
| 2025-09-01 | 28.00 | 28.15 | 27.70 | 27.82 | 27.04 | qfq | 6,136,950 | 171,132,993 | -0.39% |
| 2025-08-29 | 27.65 | 28.04 | 27.61 | 27.93 | 27.15 | qfq | 8,032,010 | 223,860,097 | 0.14% |
| 2025-08-28 | 27.95 | 28.34 | 27.11 | 27.89 | 27.11 | qfq | 9,776,034 | 271,234,894 | -0.21% |
| 2025-08-27 | 28.55 | 28.69 | 27.93 | 27.95 | 27.17 | qfq | 8,998,170 | 255,259,211 | -2.17% |
| 2025-08-26 | 29.06 | 29.08 | 28.50 | 28.57 | 27.77 | qfq | 11,116,193 | 319,259,833 | -2.52% |
| 2025-08-25 | 28.70 | 29.34 | 28.40 | 29.31 | 28.49 | qfq | 16,853,422 | 487,741,409 | 2.81% |
| 2025-08-22 | 28.29 | 28.51 | 28.11 | 28.51 | 27.71 | qfq | 9,057,151 | 256,141,034 | 0.96% |
| 2025-08-21 | 29.01 | 29.19 | 28.17 | 28.24 | 27.45 | qfq | 12,546,419 | 357,275,188 | -2.45% |
| 2025-08-20 | 29.01 | 29.20 | 28.37 | 28.95 | 28.14 | qfq | 11,910,158 | 341,811,880 | -0.99% |
| 2025-08-19 | 28.70 | 30.01 | 28.70 | 29.24 | 28.42 | qfq | 19,949,216 | 587,461,354 | 1.14% |
| 2025-08-18 | 28.30 | 28.98 | 28.28 | 28.91 | 28.10 | qfq | 15,909,571 | 454,217,329 | 2.19% |
| 2025-08-15 | 27.65 | 28.38 | 27.60 | 28.29 | 27.50 | qfq | 10,748,814 | 301,700,760 | 1.43% |
| 2025-08-14 | 28.50 | 28.88 | 27.89 | 27.89 | 27.11 | qfq | 14,680,529 | 417,186,458 | -2.96% |
| 2025-08-13 | 29.02 | 29.10 | 28.56 | 28.74 | 27.94 | qfq | 21,125,946 | 608,058,892 | -3.13% |
| 2025-08-12 | 28.71 | 30.45 | 28.71 | 29.67 | 28.84 | qfq | 23,503,304 | 701,164,072 | 2.49% |
| 2025-08-11 | 28.68 | 29.27 | 28.47 | 28.95 | 28.14 | qfq | 13,410,981 | 386,520,266 | -0.52% |
| 2025-08-08 | 28.14 | 29.44 | 27.81 | 29.10 | 28.29 | qfq | 20,521,898 | 589,301,129 | 2.03% |
| 2025-08-07 | 28.55 | 29.37 | 28.48 | 28.52 | 27.72 | qfq | 18,574,584 | 535,362,366 | -1.66% |
| 2025-08-06 | 30.52 | 30.82 | 29.00 | 29.00 | 28.19 | qfq | 30,572,185 | 910,289,001 | -9.97% |
| 2025-08-05 | 33.99 | 34.30 | 32.20 | 32.21 | 31.31 | qfq | 34,511,474 | 1,132,460,211 | -9.98% |
| 2025-08-04 | 38.16 | 38.16 | 33.85 | 35.78 | 34.78 | qfq | 39,473,915 | 1,432,020,448 | 3.14% |
| 2025-08-01 | 33.66 | 34.69 | 33.11 | 34.69 | 33.72 | qfq | 13,017,322 | 446,755,255 | 9.99% |
| 2025-07-31 | 30.73 | 31.54 | 30.23 | 31.54 | 30.66 | qfq | 13,611,102 | 426,920,551 | 10.01% |
| 2025-07-30 | 25.97 | 28.67 | 25.80 | 28.67 | 27.87 | qfq | 11,052,551 | 306,019,200 | 10.02% |
| 2025-07-29 | 25.48 | 26.60 | 25.15 | 26.06 | 25.33 | qfq | 12,528,819 | 324,449,128 | 5.51% |
| 2025-07-28 | 24.71 | 24.93 | 24.53 | 24.70 | 24.01 | qfq | 3,916,837 | 96,719,572 | -0.32% |
| 2025-07-25 | 24.91 | 25.47 | 24.69 | 24.78 | 24.09 | qfq | 4,855,834 | 121,673,795 | 0.04% |
| 2025-07-24 | 24.63 | 25.03 | 24.49 | 24.77 | 24.08 | qfq | 4,946,963 | 122,407,195 | -0.44% |
| 2025-07-23 | 25.31 | 26.20 | 24.76 | 24.88 | 24.19 | qfq | 9,115,246 | 230,641,396 | -2.24% |
| 2025-07-22 | 25.27 | 26.06 | 24.64 | 25.45 | 24.74 | qfq | 13,396,453 | 340,620,122 | 0.71% |
| 2025-07-21 | 23.90 | 25.27 | 23.64 | 25.27 | 24.56 | qfq | 10,949,784 | 267,714,687 | 10.01% |
| 2025-07-18 | 22.98 | 23.05 | 22.76 | 22.97 | 22.33 | qfq | 1,515,281 | 34,698,745 | -0.17% |
| 2025-07-17 | 22.71 | 23.25 | 22.56 | 23.01 | 22.37 | qfq | 2,495,100 | 57,310,200 | 1.54% |
| 2025-07-16 | 22.38 | 22.68 | 22.34 | 22.66 | 22.03 | qfq | 1,609,700 | 36,313,232 | 1.30% |
| 2025-07-15 | 22.54 | 22.54 | 22.16 | 22.37 | 21.75 | qfq | 1,111,030 | 24,782,512 | -0.53% |
| 2025-07-14 | 22.39 | 22.55 | 22.33 | 22.49 | 21.86 | qfq | 945,066 | 21,246,118 | 0.40% |
| 2025-07-11 | 22.35 | 22.50 | 22.31 | 22.40 | 21.77 | qfq | 1,370,245 | 30,705,726 | 0.09% |
| 2025-07-10 | 22.34 | 22.39 | 22.25 | 22.38 | 21.75 | qfq | 1,394,628 | 31,133,927 | -0.84% |
| 2025-07-09 | 22.60 | 22.63 | 22.46 | 22.57 | 21.57 | qfq | 1,088,734 | 24,555,583 | -0.04% |
| 2025-07-08 | 22.61 | 22.78 | 22.55 | 22.58 | 21.58 | qfq | 1,408,773 | 31,885,462 | -0.13% |
| 2025-07-07 | 22.67 | 22.79 | 22.49 | 22.61 | 21.61 | qfq | 1,112,812 | 25,144,521 | -0.31% |
| 2025-07-04 | 22.85 | 22.94 | 22.66 | 22.68 | 21.68 | qfq | 1,254,400 | 28,571,574 | -0.79% |
| 2025-07-03 | 22.54 | 22.90 | 22.53 | 22.86 | 21.85 | qfq | 1,911,630 | 43,524,760 | 1.92% |
| 2025-07-02 | 22.66 | 22.73 | 22.38 | 22.43 | 21.44 | qfq | 1,636,550 | 36,823,997 | -1.19% |
| 2025-07-01 | 22.52 | 22.73 | 22.33 | 22.70 | 21.70 | qfq | 1,647,444 | 37,144,402 | 1.48% |
| 2025-06-30 | 22.45 | 22.49 | 22.23 | 22.37 | 21.38 | qfq | 1,291,478 | 28,837,760 | -0.27% |
| 2025-06-27 | 22.35 | 22.49 | 22.33 | 22.43 | 21.44 | qfq | 1,162,457 | 26,053,101 | 0.36% |
| 2025-06-26 | 22.56 | 22.59 | 22.30 | 22.35 | 21.36 | qfq | 1,494,196 | 33,475,340 | -0.93% |
| 2025-06-25 | 22.49 | 22.58 | 22.35 | 22.56 | 21.56 | qfq | 1,399,931 | 31,483,168 | 0.22% |
| 2025-06-24 | 22.29 | 22.63 | 22.17 | 22.51 | 21.51 | qfq | 1,823,685 | 40,897,146 | 1.21% |
| 2025-06-23 | 22.45 | 22.48 | 21.81 | 22.24 | 21.26 | qfq | 2,236,314 | 49,532,217 | -0.67% |
| 2025-06-20 | 22.03 | 22.45 | 21.98 | 22.39 | 21.40 | qfq | 2,943,024 | 65,727,386 | 1.91% |
| 2025-06-19 | 21.91 | 22.24 | 21.88 | 21.97 | 21.00 | qfq | 2,588,197 | 56,952,771 | 0.32% |
| 2025-06-18 | 22.15 | 22.17 | 21.80 | 21.90 | 20.93 | qfq | 3,153,864 | 69,222,803 | -1.48% |
| 2025-06-17 | 23.33 | 23.49 | 22.00 | 22.23 | 21.25 | qfq | 7,772,341 | 175,800,588 | -4.71% |
| 2025-06-16 | 24.07 | 25.55 | 23.21 | 23.33 | 22.30 | qfq | 14,673,299 | 362,053,340 | -3.07% |
| 2025-06-13 | 24.57 | 24.71 | 23.97 | 24.07 | 23.01 | qfq | 1,907,700 | 46,227,694 | -2.27% |
| 2025-06-12 | 24.68 | 25.13 | 24.47 | 24.63 | 23.54 | qfq | 2,295,085 | 56,825,488 | -0.65% |
| 2025-06-11 | 24.70 | 25.38 | 24.60 | 24.79 | 23.69 | qfq | 4,152,889 | 103,136,881 | 0.69% |
| 2025-06-10 | 24.54 | 24.69 | 24.27 | 24.62 | 23.53 | qfq | 1,433,417 | 35,103,977 | 0.33% |
| 2025-06-09 | 24.57 | 25.10 | 24.44 | 24.54 | 23.45 | qfq | 1,903,305 | 47,054,846 | 0.08% |
| 2025-06-06 | 24.65 | 25.03 | 24.42 | 24.52 | 23.44 | qfq | 1,930,808 | 47,662,303 | -0.53% |
| 2025-06-05 | 25.11 | 25.25 | 24.47 | 24.65 | 23.56 | qfq | 2,077,978 | 51,469,836 | -2.38% |
| 2025-06-04 | 24.54 | 25.27 | 24.42 | 25.25 | 24.13 | qfq | 3,795,918 | 94,790,345 | 2.98% |
| 2025-06-03 | 24.30 | 24.60 | 24.03 | 24.52 | 23.44 | qfq | 1,431,153 | 34,823,855 | 0.78% |
| 2025-05-30 | 24.21 | 24.66 | 24.18 | 24.33 | 23.25 | qfq | 2,809,258 | 68,817,124 | 0.21% |
| 2025-05-29 | 24.16 | 24.43 | 23.93 | 24.28 | 23.21 | qfq | 1,175,118 | 28,455,010 | 0.50% |
| 2025-05-28 | 24.45 | 24.51 | 24.06 | 24.16 | 23.09 | qfq | 1,301,879 | 31,567,635 | -1.43% |
| 2025-05-27 | 24.46 | 24.80 | 24.31 | 24.51 | 23.43 | qfq | 1,794,161 | 44,057,783 | 0.20% |
| 2025-05-26 | 24.33 | 24.51 | 23.88 | 24.46 | 23.38 | qfq | 2,277,572 | 55,048,402 | 0.00% |
| 2025-05-23 | 24.30 | 25.00 | 24.29 | 24.46 | 23.38 | qfq | 4,461,356 | 110,505,826 | 0.45% |
| 2025-05-22 | 24.72 | 24.99 | 24.22 | 24.35 | 23.27 | qfq | 2,885,748 | 70,885,182 | -2.44% |
| 2025-05-21 | 25.16 | 25.49 | 24.95 | 24.96 | 23.86 | qfq | 1,636,778 | 41,174,769 | -0.83% |
| 2025-05-20 | 25.21 | 25.50 | 25.10 | 25.17 | 24.06 | qfq | 2,082,671 | 52,600,801 | -0.20% |
| 2025-05-19 | 25.55 | 25.55 | 25.13 | 25.22 | 24.10 | qfq | 2,602,200 | 65,842,168 | -1.29% |
| 2025-05-16 | 24.87 | 25.70 | 24.76 | 25.55 | 24.42 | qfq | 3,525,036 | 89,206,124 | 2.65% |
| 2025-05-15 | 24.90 | 25.02 | 24.63 | 24.89 | 23.79 | qfq | 2,863,008 | 71,112,409 | 0.12% |
| 2025-05-14 | 25.06 | 25.30 | 24.77 | 24.86 | 23.76 | qfq | 5,347,301 | 133,851,094 | -1.43% |
| 2025-05-13 | 24.82 | 25.42 | 24.60 | 25.22 | 24.10 | qfq | 7,602,661 | 190,618,827 | 0.28% |
| 2025-05-12 | 24.46 | 26.90 | 23.99 | 25.15 | 24.04 | qfq | 12,225,675 | 308,321,322 | 2.86% |
| 2025-05-09 | 24.70 | 24.87 | 24.31 | 24.45 | 23.37 | qfq | 2,129,850 | 52,399,851 | -0.53% |
| 2025-05-08 | 24.19 | 24.65 | 24.00 | 24.58 | 23.49 | qfq | 2,417,644 | 58,868,967 | 1.61% |
| 2025-05-07 | 23.80 | 24.36 | 23.80 | 24.19 | 23.12 | qfq | 2,886,459 | 69,537,533 | 2.11% |
| 2025-05-06 | 23.78 | 23.98 | 23.42 | 23.69 | 22.64 | qfq | 1,909,718 | 45,010,315 | -0.38% |
| 2025-04-30 | 23.70 | 24.00 | 23.64 | 23.78 | 22.73 | qfq | 1,069,400 | 25,422,052 | -0.17% |
| 2025-04-29 | 24.21 | 24.33 | 23.71 | 23.82 | 22.77 | qfq | 1,302,982 | 31,072,350 | -0.63% |
| 2025-04-28 | 23.68 | 24.34 | 23.68 | 23.97 | 22.91 | qfq | 2,140,895 | 51,710,951 | 0.29% |
| 2025-04-25 | 24.02 | 24.40 | 23.66 | 23.90 | 22.84 | qfq | 3,341,252 | 79,926,234 | -1.73% |
| 2025-04-24 | 24.67 | 26.39 | 23.90 | 24.32 | 23.24 | qfq | 6,298,493 | 155,475,101 | -0.98% |
| 2025-04-23 | 24.50 | 24.70 | 24.05 | 24.56 | 23.47 | qfq | 2,589,339 | 63,051,091 | 0.24% |
| 2025-04-22 | 24.31 | 24.85 | 24.24 | 24.50 | 23.42 | qfq | 2,412,028 | 59,194,487 | -0.20% |
| 2025-04-21 | 24.00 | 25.00 | 23.77 | 24.55 | 23.46 | qfq | 3,973,630 | 97,239,515 | 1.91% |
| 2025-04-18 | 24.00 | 24.66 | 23.90 | 24.09 | 23.02 | qfq | 2,120,194 | 51,192,742 | -0.25% |
| 2025-04-17 | 23.78 | 24.41 | 23.77 | 24.15 | 23.08 | qfq | 3,377,615 | 81,592,151 | 0.92% |
| 2025-04-16 | 23.62 | 24.04 | 23.61 | 23.93 | 22.87 | qfq | 2,790,945 | 66,533,413 | -0.66% |
| 2025-04-15 | 23.98 | 24.33 | 23.52 | 24.09 | 23.02 | qfq | 4,146,201 | 99,594,462 | -0.08% |
| 2025-04-14 | 23.07 | 24.22 | 23.04 | 24.11 | 23.04 | qfq | 7,439,048 | 176,984,202 | 4.24% |
| 2025-04-11 | 23.40 | 23.62 | 22.82 | 23.13 | 22.11 | qfq | 9,013,120 | 209,352,419 | -2.32% |
| 2025-04-10 | 21.59 | 23.68 | 21.42 | 23.68 | 22.63 | qfq | 10,781,892 | 250,348,234 | 9.99% |
| 2025-04-09 | 20.79 | 21.59 | 20.27 | 21.53 | 20.58 | qfq | 2,304,295 | 48,341,887 | 2.52% |
| 2025-04-08 | 20.48 | 21.19 | 20.41 | 21.00 | 20.07 | qfq | 2,584,714 | 53,924,447 | 2.54% |
| 2025-04-07 | 22.44 | 22.44 | 20.48 | 20.48 | 19.57 | qfq | 2,785,745 | 59,070,492 | -10.02% |
| 2025-04-03 | 22.67 | 23.01 | 22.65 | 22.76 | 21.75 | qfq | 1,261,331 | 28,748,572 | -0.44% |
| 2025-04-02 | 23.05 | 23.06 | 22.78 | 22.86 | 21.85 | qfq | 1,751,047 | 40,111,036 | -0.35% |
| 2025-04-01 | 22.76 | 23.35 | 22.75 | 22.94 | 21.93 | qfq | 2,427,973 | 56,093,720 | 0.92% |
| 2025-03-31 | 22.83 | 22.98 | 22.33 | 22.73 | 21.72 | qfq | 1,842,721 | 41,764,378 | -0.53% |
| 2025-03-28 | 22.68 | 23.38 | 22.68 | 22.85 | 21.84 | qfq | 2,278,998 | 52,498,078 | 0.04% |
| 2025-03-27 | 22.46 | 22.87 | 22.25 | 22.84 | 21.83 | qfq | 2,480,481 | 56,197,773 | 1.74% |
| 2025-03-26 | 22.23 | 22.56 | 22.07 | 22.45 | 21.46 | qfq | 1,608,964 | 35,936,603 | 0.85% |
| 2025-03-25 | 22.05 | 22.39 | 21.95 | 22.26 | 21.28 | qfq | 1,493,989 | 33,131,546 | 1.00% |
| 2025-03-24 | 21.87 | 22.35 | 21.81 | 22.04 | 21.07 | qfq | 1,564,700 | 34,556,983 | 0.27% |
| 2025-03-21 | 22.59 | 22.91 | 21.86 | 21.98 | 21.01 | qfq | 1,929,283 | 42,877,729 | -0.45% |
| 2025-03-20 | 22.17 | 22.28 | 21.99 | 22.08 | 21.10 | qfq | 949,373 | 20,956,761 | -0.85% |
| 2025-03-19 | 22.37 | 22.40 | 22.17 | 22.27 | 21.28 | qfq | 1,033,722 | 23,025,176 | -0.27% |
| 2025-03-18 | 22.52 | 22.52 | 22.28 | 22.33 | 21.34 | qfq | 1,034,873 | 23,143,689 | -0.40% |
| 2025-03-17 | 22.42 | 22.63 | 22.30 | 22.42 | 21.43 | qfq | 1,312,200 | 29,482,322 | 0.00% |
| 2025-03-14 | 22.35 | 22.56 | 22.24 | 22.42 | 21.43 | qfq | 1,286,900 | 28,765,348 | -0.40% |
| 2025-03-13 | 22.47 | 22.54 | 22.20 | 22.51 | 21.51 | qfq | 1,313,771 | 29,378,630 | 0.18% |
| 2025-03-12 | 22.90 | 22.90 | 22.40 | 22.47 | 21.48 | qfq | 1,187,631 | 26,797,249 | -1.27% |
| 2025-03-11 | 22.30 | 22.80 | 22.29 | 22.76 | 21.75 | qfq | 1,929,044 | 43,591,049 | 1.47% |
| 2025-03-10 | 22.20 | 22.60 | 22.08 | 22.43 | 21.44 | qfq | 2,565,663 | 57,285,894 | 1.26% |
| 2025-03-07 | 22.25 | 22.34 | 22.09 | 22.15 | 21.17 | qfq | 1,050,388 | 23,344,169 | -0.45% |
| 2025-03-06 | 22.21 | 22.34 | 22.05 | 22.25 | 21.27 | qfq | 1,984,469 | 43,956,297 | 0.23% |
| 2025-03-05 | 22.39 | 22.39 | 22.10 | 22.20 | 21.22 | qfq | 1,347,400 | 29,923,377 | -0.36% |
| 2025-03-04 | 22.54 | 22.60 | 22.19 | 22.28 | 21.29 | qfq | 1,605,000 | 35,956,339 | -0.58% |
| 2025-03-03 | 22.50 | 23.00 | 22.22 | 22.41 | 21.42 | qfq | 3,446,258 | 77,910,855 | 1.77% |
| 2025-02-28 | 21.94 | 22.14 | 21.91 | 22.02 | 21.05 | qfq | 1,606,484 | 35,355,438 | 0.00% |
| 2025-02-27 | 22.09 | 22.09 | 21.86 | 22.02 | 21.05 | qfq | 1,452,598 | 31,941,342 | 0.14% |
| 2025-02-26 | 21.82 | 22.19 | 21.78 | 21.99 | 21.02 | qfq | 1,452,424 | 31,935,989 | 0.83% |
| 2025-02-25 | 21.76 | 21.87 | 21.41 | 21.81 | 20.85 | qfq | 1,576,249 | 34,183,282 | 0.23% |
| 2025-02-24 | 21.48 | 21.98 | 21.30 | 21.76 | 20.80 | qfq | 2,242,053 | 48,648,990 | 1.45% |
| 2025-02-21 | 21.51 | 21.68 | 21.24 | 21.45 | 20.50 | qfq | 1,269,043 | 27,107,543 | -0.23% |
| 2025-02-20 | 21.29 | 21.82 | 21.22 | 21.50 | 20.55 | qfq | 1,861,634 | 40,080,217 | 0.56% |
| 2025-02-19 | 21.06 | 21.39 | 20.74 | 21.38 | 20.43 | qfq | 2,254,964 | 47,608,525 | 1.52% |
| 2025-02-18 | 21.41 | 21.52 | 20.97 | 21.06 | 20.13 | qfq | 1,101,580 | 23,444,968 | -1.59% |
| 2025-02-17 | 21.20 | 21.41 | 21.08 | 21.40 | 20.45 | qfq | 1,333,750 | 28,361,314 | 0.38% |
| 2025-02-14 | 21.14 | 21.40 | 21.13 | 21.32 | 20.38 | qfq | 844,600 | 17,994,485 | 0.85% |
| 2025-02-13 | 21.21 | 21.41 | 21.13 | 21.14 | 20.20 | qfq | 726,900 | 15,433,727 | -0.98% |
| 2025-02-12 | 21.48 | 21.49 | 21.15 | 21.35 | 20.41 | qfq | 734,000 | 15,639,079 | -0.37% |
| 2025-02-11 | 21.60 | 21.65 | 21.23 | 21.43 | 20.48 | qfq | 785,228 | 16,779,828 | -0.88% |
| 2025-02-10 | 21.44 | 21.65 | 21.41 | 21.62 | 20.66 | qfq | 1,216,406 | 26,225,833 | 0.84% |
| 2025-02-07 | 21.43 | 21.63 | 21.30 | 21.44 | 20.49 | qfq | 1,083,325 | 23,288,710 | 0.23% |
| 2025-02-06 | 21.39 | 21.43 | 21.15 | 21.39 | 20.44 | qfq | 746,679 | 15,918,118 | 0.05% |
| 2025-02-05 | 21.27 | 21.61 | 21.14 | 21.38 | 20.43 | qfq | 990,823 | 21,104,531 | 1.42% |
| 2025-01-27 | 20.96 | 21.28 | 20.96 | 21.08 | 20.15 | qfq | 865,249 | 18,286,447 | 0.76% |
| 2025-01-24 | 21.08 | 21.12 | 20.88 | 20.92 | 19.99 | qfq | 1,051,530 | 22,077,181 | -1.04% |
| 2025-01-23 | 21.26 | 21.46 | 21.02 | 21.14 | 19.99 | qfq | 900,349 | 19,060,122 | -0.42% |
| 2025-01-22 | 21.15 | 21.31 | 21.03 | 21.23 | 20.08 | qfq | 710,000 | 15,047,787 | -0.23% |
| 2025-01-21 | 21.28 | 21.39 | 20.99 | 21.28 | 20.13 | qfq | 699,400 | 14,811,045 | 0.00% |
| 2025-01-20 | 21.04 | 21.78 | 20.96 | 21.28 | 20.13 | qfq | 1,579,962 | 33,770,323 | 1.62% |
| 2025-01-17 | 20.86 | 21.03 | 20.76 | 20.94 | 19.81 | qfq | 811,293 | 16,964,032 | 0.14% |
| 2025-01-16 | 20.55 | 20.99 | 20.46 | 20.91 | 19.78 | qfq | 1,233,742 | 25,664,685 | 1.85% |
| 2025-01-15 | 20.50 | 20.68 | 20.33 | 20.53 | 19.42 | qfq | 715,216 | 14,646,531 | -0.24% |
| 2025-01-14 | 20.26 | 20.65 | 20.26 | 20.58 | 19.46 | qfq | 1,155,793 | 23,670,899 | 1.58% |
| 2025-01-13 | 20.02 | 20.29 | 20.00 | 20.26 | 19.16 | qfq | 661,900 | 13,360,222 | 0.50% |
| 2025-01-10 | 20.46 | 20.53 | 20.16 | 20.16 | 19.07 | qfq | 764,557 | 15,571,155 | -1.37% |
| 2025-01-09 | 20.51 | 20.59 | 20.22 | 20.44 | 19.33 | qfq | 684,087 | 13,987,038 | -0.58% |
| 2025-01-08 | 20.67 | 20.89 | 20.27 | 20.56 | 19.45 | qfq | 987,664 | 20,373,344 | -0.72% |
| 2025-01-07 | 21.10 | 21.10 | 20.30 | 20.71 | 19.59 | qfq | 1,614,069 | 33,154,584 | -1.47% |
| 2025-01-06 | 20.66 | 21.31 | 20.66 | 21.02 | 19.88 | qfq | 1,426,080 | 29,906,996 | 1.89% |
| 2025-01-03 | 20.89 | 21.30 | 20.59 | 20.63 | 19.51 | qfq | 1,197,879 | 25,131,015 | -1.15% |
| 2025-01-02 | 21.40 | 21.51 | 20.72 | 20.87 | 19.74 | qfq | 1,325,776 | 28,058,141 | -2.48% |
| 2024-12-31 | 21.76 | 21.80 | 21.38 | 21.40 | 20.24 | qfq | 1,206,269 | 26,010,940 | -1.56% |
| 2024-12-30 | 21.89 | 21.99 | 21.63 | 21.74 | 20.56 | qfq | 1,321,289 | 28,781,044 | -0.96% |
| 2024-12-27 | 21.91 | 22.04 | 21.68 | 21.95 | 20.76 | qfq | 881,042 | 19,274,706 | 0.64% |
| 2024-12-26 | 21.77 | 22.00 | 21.73 | 21.81 | 20.63 | qfq | 598,421 | 13,084,737 | -0.37% |
| 2024-12-25 | 21.99 | 22.07 | 21.66 | 21.89 | 20.70 | qfq | 807,200 | 17,597,558 | -0.45% |
| 2024-12-24 | 21.79 | 22.03 | 21.77 | 21.99 | 20.80 | qfq | 804,232 | 17,655,065 | 1.20% |
| 2024-12-23 | 22.31 | 22.36 | 21.68 | 21.73 | 20.55 | qfq | 1,268,840 | 27,821,141 | -2.21% |
| 2024-12-20 | 22.12 | 22.46 | 22.04 | 22.22 | 21.02 | qfq | 1,212,803 | 27,021,042 | 0.50% |
| 2024-12-19 | 22.02 | 22.16 | 21.79 | 22.11 | 20.91 | qfq | 1,121,992 | 24,665,161 | 0.05% |
| 2024-12-18 | 22.15 | 22.26 | 22.03 | 22.10 | 20.90 | qfq | 754,955 | 16,716,247 | 0.00% |
| 2024-12-17 | 22.27 | 22.47 | 22.05 | 22.10 | 20.90 | qfq | 1,463,355 | 32,464,652 | -1.16% |
| 2024-12-16 | 23.17 | 23.17 | 22.30 | 22.36 | 21.15 | qfq | 2,022,857 | 45,583,947 | 0.22% |
| 2024-12-13 | 22.93 | 22.93 | 22.25 | 22.31 | 21.10 | qfq | 2,706,043 | 60,878,365 | -2.96% |
| 2024-12-12 | 22.61 | 22.99 | 22.53 | 22.99 | 21.74 | qfq | 2,221,604 | 50,722,656 | 1.82% |
| 2024-12-11 | 22.36 | 22.69 | 22.36 | 22.58 | 21.36 | qfq | 1,223,231 | 27,615,249 | 0.85% |
| 2024-12-10 | 22.79 | 22.94 | 22.36 | 22.39 | 21.18 | qfq | 1,617,089 | 36,603,225 | 0.09% |
| 2024-12-09 | 22.59 | 22.68 | 22.23 | 22.37 | 21.16 | qfq | 1,205,444 | 27,014,396 | -0.71% |
| 2024-12-06 | 22.33 | 22.61 | 22.21 | 22.53 | 21.31 | qfq | 1,314,447 | 29,529,799 | 0.58% |
| 2024-12-05 | 22.30 | 22.48 | 22.21 | 22.40 | 21.19 | qfq | 843,594 | 18,829,400 | 0.00% |
| 2024-12-04 | 22.73 | 22.78 | 22.26 | 22.40 | 21.19 | qfq | 1,229,100 | 27,604,725 | -1.45% |
| 2024-12-03 | 22.91 | 22.93 | 22.53 | 22.73 | 21.50 | qfq | 1,416,790 | 32,113,000 | -1.09% |
| 2024-12-02 | 22.84 | 22.99 | 22.75 | 22.98 | 21.73 | qfq | 1,402,769 | 32,073,206 | 0.79% |
| 2024-11-29 | 22.48 | 22.98 | 22.47 | 22.80 | 21.56 | qfq | 1,396,020 | 31,803,146 | 1.06% |
| 2024-11-28 | 22.72 | 22.75 | 22.46 | 22.56 | 21.34 | qfq | 876,544 | 19,812,586 | -0.62% |
| 2024-11-27 | 22.32 | 22.72 | 21.94 | 22.70 | 21.47 | qfq | 1,088,838 | 24,337,377 | 1.38% |
| 2024-11-26 | 22.42 | 22.74 | 22.30 | 22.39 | 21.18 | qfq | 816,000 | 18,369,626 | 0.09% |
| 2024-11-25 | 22.16 | 22.55 | 22.10 | 22.37 | 21.16 | qfq | 1,567,936 | 35,046,875 | 0.95% |
| 2024-11-22 | 23.03 | 23.10 | 22.12 | 22.16 | 20.96 | qfq | 1,763,390 | 39,795,536 | -3.78% |
| 2024-11-21 | 23.08 | 23.18 | 22.84 | 23.03 | 21.78 | qfq | 1,321,337 | 30,368,335 | -0.30% |
| 2024-11-20 | 23.05 | 23.22 | 22.89 | 23.10 | 21.85 | qfq | 1,569,297 | 36,165,171 | 0.22% |
| 2024-11-19 | 22.73 | 23.06 | 22.65 | 23.05 | 21.80 | qfq | 1,220,537 | 27,937,748 | 1.41% |
| 2024-11-18 | 22.90 | 23.25 | 22.52 | 22.73 | 21.50 | qfq | 1,560,730 | 35,696,528 | -0.74% |
| 2024-11-15 | 23.07 | 23.44 | 22.88 | 22.90 | 21.66 | qfq | 1,641,330 | 37,998,973 | -1.59% |
| 2024-11-14 | 23.68 | 23.80 | 23.18 | 23.27 | 22.01 | qfq | 1,819,300 | 42,722,886 | -2.02% |
| 2024-11-13 | 24.05 | 24.20 | 23.40 | 23.75 | 22.46 | qfq | 2,127,362 | 50,461,115 | -1.21% |
| 2024-11-12 | 24.00 | 24.80 | 23.85 | 24.04 | 22.74 | qfq | 3,804,638 | 92,473,452 | 0.25% |
| 2024-11-11 | 23.72 | 24.03 | 23.40 | 23.98 | 22.68 | qfq | 2,410,874 | 57,121,964 | 0.63% |
| 2024-11-08 | 24.31 | 24.48 | 23.70 | 23.83 | 22.54 | qfq | 2,770,351 | 66,312,680 | -0.83% |
| 2024-11-07 | 22.93 | 24.13 | 22.93 | 24.03 | 22.73 | qfq | 4,591,470 | 109,199,705 | 4.12% |
| 2024-11-06 | 23.40 | 23.40 | 22.88 | 23.08 | 21.83 | qfq | 2,528,291 | 58,344,593 | -0.65% |
| 2024-11-05 | 23.49 | 23.49 | 22.52 | 23.23 | 21.97 | qfq | 2,862,801 | 66,087,294 | 1.40% |
| 2024-11-04 | 22.81 | 22.91 | 22.53 | 22.91 | 21.67 | qfq | 1,768,660 | 40,221,445 | 1.28% |
| 2024-11-01 | 22.49 | 22.95 | 22.32 | 22.62 | 21.39 | qfq | 2,292,308 | 51,800,815 | 0.27% |
| 2024-10-31 | 22.74 | 22.77 | 22.36 | 22.56 | 21.34 | qfq | 2,351,988 | 52,958,625 | -0.88% |
| 2024-10-30 | 23.17 | 23.39 | 22.51 | 22.76 | 21.53 | qfq | 2,540,856 | 58,160,178 | -2.23% |
| 2024-10-29 | 23.80 | 23.84 | 23.18 | 23.28 | 22.02 | qfq | 2,166,430 | 50,764,650 | -1.98% |
| 2024-10-28 | 23.75 | 23.86 | 23.52 | 23.75 | 22.46 | qfq | 1,634,752 | 38,753,518 | 0.13% |
| 2024-10-25 | 23.62 | 23.85 | 23.47 | 23.72 | 22.43 | qfq | 1,939,358 | 45,928,464 | 0.13% |
| 2024-10-24 | 23.79 | 24.06 | 23.58 | 23.69 | 22.41 | qfq | 1,802,360 | 42,854,712 | -0.38% |
| 2024-10-23 | 24.33 | 24.33 | 23.66 | 23.78 | 22.49 | qfq | 2,737,402 | 65,340,421 | -0.79% |
| 2024-10-22 | 24.11 | 24.56 | 23.80 | 23.97 | 22.67 | qfq | 3,304,632 | 79,758,816 | -0.54% |
| 2024-10-21 | 23.93 | 24.30 | 23.70 | 24.10 | 22.79 | qfq | 3,455,549 | 82,967,194 | 0.71% |
| 2024-10-18 | 23.02 | 24.31 | 22.93 | 23.93 | 22.63 | qfq | 5,238,885 | 124,249,377 | 3.37% |
| 2024-10-17 | 22.93 | 23.65 | 22.90 | 23.15 | 21.90 | qfq | 5,402,700 | 125,836,158 | 0.96% |
| 2024-10-16 | 22.61 | 23.39 | 22.51 | 22.93 | 21.69 | qfq | 4,010,976 | 92,359,535 | 0.66% |
| 2024-10-15 | 22.52 | 23.49 | 22.22 | 22.78 | 21.55 | qfq | 4,943,479 | 113,764,534 | 0.26% |
| 2024-10-14 | 23.07 | 23.07 | 22.02 | 22.72 | 21.49 | qfq | 5,278,849 | 118,586,509 | -1.60% |
| 2024-10-11 | 24.21 | 24.58 | 22.08 | 23.09 | 21.84 | qfq | 10,756,826 | 246,034,268 | -4.27% |
| 2024-10-10 | 22.20 | 24.12 | 22.20 | 24.12 | 22.81 | qfq | 3,776,211 | 90,438,403 | 9.99% |
| 2024-10-09 | 23.58 | 23.64 | 21.80 | 21.93 | 20.74 | qfq | 4,135,314 | 93,846,561 | -7.82% |
| 2024-10-08 | 25.26 | 25.26 | 22.96 | 23.79 | 22.50 | qfq | 5,671,872 | 136,063,700 | 3.61% |
| 2024-09-30 | 21.47 | 22.96 | 21.46 | 22.96 | 21.72 | qfq | 4,509,564 | 101,370,380 | 10.01% |
| 2024-09-27 | 20.64 | 21.15 | 20.47 | 20.87 | 19.74 | qfq | 2,344,572 | 48,691,744 | 3.11% |
| 2024-09-26 | 19.61 | 20.27 | 19.46 | 20.24 | 19.14 | qfq | 1,805,250 | 35,831,940 | 3.11% |
| 2024-09-25 | 19.48 | 19.95 | 19.45 | 19.63 | 18.57 | qfq | 1,632,563 | 32,254,556 | 1.60% |
| 2024-09-24 | 18.51 | 19.32 | 18.46 | 19.32 | 18.27 | qfq | 2,082,909 | 39,577,134 | 4.72% |
| 2024-09-23 | 18.52 | 18.80 | 18.39 | 18.45 | 17.45 | qfq | 617,100 | 11,424,285 | -0.38% |
| 2024-09-20 | 18.70 | 18.73 | 18.37 | 18.52 | 17.52 | qfq | 741,593 | 13,717,247 | -1.23% |
| 2024-09-19 | 18.52 | 18.93 | 18.35 | 18.75 | 17.73 | qfq | 734,100 | 13,705,511 | 1.57% |
| 2024-09-18 | 18.56 | 18.61 | 18.23 | 18.46 | 17.46 | qfq | 601,440 | 11,044,350 | -0.91% |
| 2024-09-13 | 18.71 | 18.78 | 18.54 | 18.63 | 17.62 | qfq | 603,084 | 11,262,829 | -0.37% |
| 2024-09-12 | 18.69 | 18.94 | 18.63 | 18.70 | 17.69 | qfq | 521,198 | 9,774,760 | -0.27% |
| 2024-09-11 | 18.87 | 18.89 | 18.60 | 18.75 | 17.73 | qfq | 991,007 | 18,545,057 | -1.37% |
| 2024-09-10 | 19.20 | 19.23 | 18.70 | 19.01 | 17.98 | qfq | 835,082 | 15,782,401 | -0.16% |
| 2024-09-09 | 19.00 | 19.32 | 19.00 | 19.04 | 18.01 | qfq | 699,400 | 13,388,775 | -0.10% |
| 2024-09-06 | 19.47 | 19.52 | 19.04 | 19.06 | 18.03 | qfq | 663,000 | 12,741,252 | -2.01% |
| 2024-09-05 | 19.21 | 19.49 | 19.21 | 19.45 | 18.40 | qfq | 682,349 | 13,235,790 | 1.51% |
| 2024-09-04 | 19.33 | 19.47 | 19.13 | 19.16 | 18.12 | qfq | 754,400 | 14,549,253 | -0.88% |
| 2024-09-03 | 19.32 | 19.69 | 19.22 | 19.33 | 18.28 | qfq | 824,439 | 16,043,263 | 0.05% |
| 2024-09-02 | 19.82 | 19.88 | 19.28 | 19.32 | 18.27 | qfq | 1,157,139 | 22,527,735 | -1.78% |
| 2024-08-30 | 19.95 | 20.01 | 19.62 | 19.67 | 18.60 | qfq | 1,450,600 | 28,799,777 | -1.11% |
| 2024-08-29 | 19.62 | 19.97 | 19.42 | 19.89 | 18.81 | qfq | 831,900 | 16,480,633 | 1.38% |
| 2024-08-28 | 19.45 | 19.93 | 19.10 | 19.62 | 18.56 | qfq | 1,074,189 | 21,077,219 | 1.34% |
| 2024-08-27 | 19.36 | 19.74 | 19.28 | 19.36 | 18.31 | qfq | 1,464,350 | 28,573,277 | -0.10% |
| 2024-08-26 | 20.07 | 20.45 | 19.15 | 19.38 | 18.33 | qfq | 1,886,331 | 36,780,690 | -0.36% |
| 2024-08-23 | 19.45 | 19.64 | 19.27 | 19.45 | 18.40 | qfq | 609,973 | 11,841,786 | -0.66% |
| 2024-08-22 | 19.70 | 19.84 | 19.46 | 19.58 | 18.52 | qfq | 753,973 | 14,791,431 | -0.41% |
| 2024-08-21 | 19.95 | 20.00 | 19.62 | 19.66 | 18.59 | qfq | 678,310 | 13,399,816 | -1.55% |
| 2024-08-20 | 20.13 | 20.23 | 19.81 | 19.97 | 18.89 | qfq | 716,800 | 14,315,233 | -0.70% |
| 2024-08-19 | 20.13 | 20.36 | 20.04 | 20.11 | 19.02 | qfq | 817,301 | 16,486,025 | -0.15% |
| 2024-08-16 | 20.08 | 20.23 | 19.87 | 20.14 | 19.05 | qfq | 676,597 | 13,593,218 | 0.35% |
| 2024-08-15 | 19.99 | 20.33 | 19.87 | 20.07 | 18.98 | qfq | 1,005,120 | 20,220,872 | 0.20% |
| 2024-08-14 | 20.16 | 20.19 | 19.85 | 20.03 | 18.94 | qfq | 794,300 | 15,879,176 | -1.28% |
| 2024-08-13 | 20.32 | 20.35 | 19.74 | 20.29 | 19.19 | qfq | 981,800 | 19,812,550 | -0.15% |
| 2024-08-12 | 19.89 | 20.50 | 19.89 | 20.32 | 19.22 | qfq | 1,313,060 | 26,652,655 | 2.16% |
| 2024-08-09 | 20.14 | 20.27 | 19.89 | 19.89 | 18.81 | qfq | 791,413 | 15,855,982 | -1.00% |
| 2024-08-08 | 19.70 | 20.19 | 19.70 | 20.09 | 19.00 | qfq | 955,914 | 19,170,133 | 1.26% |
| 2024-08-07 | 19.96 | 20.00 | 19.61 | 19.84 | 18.77 | qfq | 846,230 | 16,768,784 | -0.60% |
| 2024-08-06 | 19.43 | 20.00 | 19.41 | 19.96 | 18.88 | qfq | 1,301,265 | 25,684,271 | 2.73% |
| 2024-08-05 | 19.60 | 20.05 | 19.33 | 19.43 | 18.38 | qfq | 1,322,330 | 26,048,475 | -0.82% |
| 2024-08-02 | 19.31 | 19.86 | 19.31 | 19.59 | 18.53 | qfq | 1,211,700 | 23,835,533 | 0.93% |
| 2024-08-01 | 19.21 | 19.76 | 19.15 | 19.41 | 18.36 | qfq | 1,107,013 | 21,584,506 | 0.10% |
| 2024-07-31 | 18.56 | 19.39 | 18.42 | 19.39 | 18.34 | qfq | 1,846,789 | 35,095,446 | 5.61% |
| 2024-07-30 | 18.11 | 18.38 | 18.07 | 18.36 | 17.37 | qfq | 458,689 | 8,362,767 | 0.71% |
| 2024-07-29 | 18.59 | 18.59 | 18.21 | 18.23 | 17.24 | qfq | 671,248 | 12,283,608 | -1.67% |
| 2024-07-26 | 18.50 | 18.59 | 18.41 | 18.54 | 17.54 | qfq | 496,700 | 9,194,212 | 0.22% |
| 2024-07-25 | 18.39 | 18.71 | 18.32 | 18.50 | 17.50 | qfq | 803,668 | 14,881,079 | 0.16% |
| 2024-07-24 | 18.60 | 18.67 | 18.26 | 18.47 | 17.47 | qfq | 880,830 | 16,253,579 | -0.97% |
| 2024-07-23 | 19.31 | 19.35 | 18.62 | 18.65 | 17.64 | qfq | 1,104,600 | 20,898,949 | -3.32% |
| 2024-07-22 | 19.31 | 19.38 | 19.04 | 19.29 | 18.24 | qfq | 984,939 | 18,960,021 | -0.10% |
| 2024-07-19 | 19.11 | 19.39 | 19.07 | 19.31 | 18.26 | qfq | 772,301 | 14,857,142 | 1.05% |
| 2024-07-18 | 19.00 | 19.29 | 18.81 | 19.11 | 18.07 | qfq | 946,400 | 18,071,296 | 0.05% |
| 2024-07-17 | 18.89 | 19.17 | 18.78 | 19.10 | 18.07 | qfq | 738,400 | 14,043,625 | 1.11% |
| 2024-07-16 | 19.00 | 19.08 | 18.84 | 18.89 | 17.87 | qfq | 528,832 | 10,001,020 | -0.63% |
| 2024-07-15 | 19.27 | 19.27 | 18.96 | 19.01 | 17.98 | qfq | 698,700 | 13,310,471 | -1.40% |
| 2024-07-12 | 19.20 | 19.36 | 19.10 | 19.28 | 18.24 | qfq | 706,424 | 13,596,502 | 0.16% |
| 2024-07-11 | 19.02 | 19.35 | 18.96 | 19.25 | 18.21 | qfq | 1,115,964 | 21,427,558 | 2.34% |
| 2024-07-10 | 18.90 | 19.14 | 18.71 | 18.81 | 17.79 | qfq | 901,798 | 17,032,355 | -0.74% |
| 2024-07-09 | 19.08 | 19.08 | 18.48 | 18.95 | 17.92 | qfq | 1,055,430 | 19,837,424 | -0.11% |
| 2024-07-08 | 19.42 | 19.50 | 18.88 | 18.97 | 17.94 | qfq | 1,103,500 | 21,135,812 | -2.01% |
| 2024-07-05 | 18.88 | 19.39 | 18.68 | 19.36 | 18.31 | qfq | 1,078,444 | 20,591,418 | 2.98% |
| 2024-07-04 | 19.15 | 19.33 | 18.70 | 18.80 | 17.78 | qfq | 872,241 | 16,500,511 | -4.23% |
| 2024-07-03 | 19.86 | 19.98 | 19.62 | 19.63 | 18.11 | qfq | 774,517 | 15,324,289 | -1.16% |
| 2024-07-02 | 19.98 | 19.98 | 19.74 | 19.86 | 18.32 | qfq | 670,815 | 13,300,256 | 0.10% |
| 2024-07-01 | 19.58 | 19.95 | 19.27 | 19.84 | 18.31 | qfq | 929,333 | 18,210,733 | 1.33% |
| 2024-06-28 | 19.58 | 19.93 | 19.54 | 19.58 | 18.07 | qfq | 854,453 | 16,874,335 | 0.00% |
| 2024-06-27 | 19.91 | 20.12 | 19.56 | 19.58 | 18.07 | qfq | 1,153,400 | 22,793,315 | -1.85% |
| 2024-06-26 | 19.31 | 19.96 | 19.13 | 19.95 | 18.41 | qfq | 888,000 | 17,415,265 | 3.31% |
| 2024-06-25 | 19.18 | 19.48 | 19.08 | 19.31 | 17.82 | qfq | 740,802 | 14,299,066 | 1.21% |
| 2024-06-24 | 19.66 | 19.85 | 19.00 | 19.08 | 17.60 | qfq | 1,212,100 | 23,335,978 | -2.95% |
| 2024-06-21 | 19.85 | 20.16 | 19.65 | 19.66 | 18.14 | qfq | 738,717 | 14,649,665 | -0.61% |
| 2024-06-20 | 20.05 | 20.26 | 19.70 | 19.78 | 18.25 | qfq | 819,868 | 16,323,702 | -1.30% |
| 2024-06-19 | 20.23 | 20.27 | 19.96 | 20.04 | 18.49 | qfq | 681,817 | 13,685,081 | -0.94% |
| 2024-06-18 | 20.28 | 20.40 | 20.17 | 20.23 | 18.67 | qfq | 762,700 | 15,460,282 | -0.20% |
| 2024-06-17 | 20.30 | 20.45 | 20.17 | 20.27 | 18.70 | qfq | 661,392 | 13,443,356 | -0.30% |
| 2024-06-14 | 20.25 | 20.43 | 20.14 | 20.33 | 18.76 | qfq | 1,063,830 | 21,560,250 | -0.25% |
| 2024-06-13 | 20.68 | 20.68 | 20.22 | 20.38 | 18.80 | qfq | 884,510 | 18,051,675 | -1.45% |
| 2024-06-12 | 20.85 | 20.98 | 20.66 | 20.68 | 19.08 | qfq | 823,860 | 17,120,920 | -1.10% |
| 2024-06-11 | 20.91 | 21.00 | 20.50 | 20.91 | 19.29 | qfq | 838,717 | 17,450,942 | 0.53% |
| 2024-06-07 | 20.69 | 20.92 | 20.62 | 20.80 | 19.19 | qfq | 781,201 | 16,229,479 | 0.87% |
| 2024-06-06 | 21.27 | 21.27 | 20.53 | 20.62 | 19.03 | qfq | 1,363,538 | 28,398,850 | -2.55% |
| 2024-06-05 | 21.27 | 21.51 | 21.14 | 21.16 | 19.52 | qfq | 866,001 | 18,470,855 | -0.80% |
| 2024-06-04 | 21.12 | 21.47 | 21.07 | 21.33 | 19.68 | qfq | 797,638 | 17,001,259 | 0.76% |
| 2024-06-03 | 21.70 | 21.70 | 21.03 | 21.17 | 19.53 | qfq | 1,027,100 | 21,885,185 | -1.90% |
| 2024-05-31 | 21.43 | 21.72 | 21.43 | 21.58 | 19.91 | qfq | 721,377 | 15,578,752 | 0.70% |
| 2024-05-30 | 21.53 | 21.70 | 21.30 | 21.43 | 19.77 | qfq | 679,300 | 14,595,190 | -0.46% |
| 2024-05-29 | 21.61 | 21.77 | 21.51 | 21.53 | 19.87 | qfq | 623,100 | 13,472,702 | -0.37% |
| 2024-05-28 | 21.81 | 21.88 | 21.46 | 21.61 | 19.94 | qfq | 795,018 | 17,228,605 | -0.92% |
| 2024-05-27 | 21.56 | 21.82 | 21.35 | 21.81 | 20.12 | qfq | 825,653 | 17,814,741 | 1.30% |
| 2024-05-24 | 21.55 | 21.80 | 21.45 | 21.53 | 19.87 | qfq | 903,925 | 19,550,298 | 0.42% |
| 2024-05-23 | 22.37 | 22.37 | 21.40 | 21.44 | 19.78 | qfq | 1,553,929 | 33,707,903 | -2.01% |
| 2024-05-22 | 22.07 | 22.20 | 21.60 | 21.88 | 20.19 | qfq | 1,204,165 | 26,264,514 | -0.64% |
| 2024-05-21 | 22.26 | 22.30 | 22.00 | 22.02 | 20.32 | qfq | 937,800 | 20,724,049 | -1.43% |
| 2024-05-20 | 22.27 | 22.49 | 22.21 | 22.34 | 20.61 | qfq | 1,128,000 | 25,225,741 | 0.31% |
| 2024-05-17 | 22.25 | 22.37 | 22.04 | 22.27 | 20.55 | qfq | 1,155,018 | 25,597,361 | 0.09% |
| 2024-05-16 | 22.18 | 22.51 | 22.10 | 22.25 | 20.53 | qfq | 1,325,339 | 29,580,952 | -0.76% |
| 2024-05-15 | 22.78 | 22.78 | 22.40 | 22.42 | 20.69 | qfq | 1,100,679 | 24,839,165 | -1.58% |
| 2024-05-14 | 22.37 | 23.25 | 22.29 | 22.78 | 21.02 | qfq | 2,005,022 | 45,717,716 | 1.70% |
| 2024-05-13 | 22.50 | 22.64 | 22.26 | 22.40 | 20.67 | qfq | 1,269,458 | 28,471,450 | -1.06% |
| 2024-05-10 | 23.03 | 23.08 | 22.56 | 22.64 | 20.89 | qfq | 1,470,300 | 33,452,254 | -1.35% |
| 2024-05-09 | 22.72 | 23.14 | 22.69 | 22.95 | 21.18 | qfq | 1,432,902 | 32,882,603 | 0.44% |
| 2024-05-08 | 22.92 | 23.26 | 22.72 | 22.85 | 21.08 | qfq | 1,786,728 | 40,969,622 | -1.30% |
| 2024-05-07 | 23.11 | 23.25 | 22.90 | 23.15 | 21.36 | qfq | 2,397,530 | 55,386,111 | 0.17% |
| 2024-05-06 | 22.48 | 23.14 | 22.40 | 23.11 | 21.32 | qfq | 3,206,117 | 73,410,702 | 4.05% |
| 2024-04-30 | 22.36 | 22.48 | 21.88 | 22.21 | 20.49 | qfq | 2,374,454 | 52,731,979 | -1.33% |
| 2024-04-29 | 22.42 | 22.54 | 21.94 | 22.51 | 20.77 | qfq | 2,478,039 | 55,309,103 | 0.00% |
| 2024-04-26 | 22.50 | 22.74 | 22.22 | 22.51 | 20.77 | qfq | 1,955,248 | 43,867,711 | -0.75% |
| 2024-04-25 | 22.41 | 22.82 | 22.41 | 22.68 | 20.93 | qfq | 1,257,095 | 28,490,488 | -0.09% |
| 2024-04-24 | 22.67 | 22.73 | 22.41 | 22.70 | 20.95 | qfq | 1,644,464 | 37,137,227 | -0.18% |
| 2024-04-23 | 22.21 | 22.91 | 22.20 | 22.74 | 20.98 | qfq | 2,385,172 | 53,888,078 | 1.88% |
| 2024-04-22 | 22.30 | 23.09 | 22.26 | 22.32 | 20.59 | qfq | 4,306,960 | 97,586,420 | -1.76% |
| 2024-04-19 | 22.22 | 22.81 | 21.88 | 22.72 | 20.96 | qfq | 4,816,997 | 108,001,688 | 6.37% |
| 2024-04-18 | 21.42 | 21.77 | 21.15 | 21.36 | 19.71 | qfq | 1,290,960 | 27,709,773 | -0.14% |
| 2024-04-17 | 20.71 | 21.39 | 20.66 | 21.39 | 19.74 | qfq | 1,211,868 | 25,679,040 | 3.33% |
| 2024-04-16 | 20.89 | 21.40 | 20.66 | 20.70 | 19.10 | qfq | 1,851,341 | 38,740,555 | -1.90% |
| 2024-04-15 | 21.28 | 21.58 | 20.92 | 21.10 | 19.47 | qfq | 1,300,117 | 27,611,719 | -0.52% |
| 2024-04-12 | 21.29 | 21.49 | 21.14 | 21.21 | 19.57 | qfq | 1,227,403 | 26,067,168 | -0.52% |
| 2024-04-11 | 21.14 | 21.54 | 21.14 | 21.32 | 19.67 | qfq | 786,130 | 16,827,644 | -0.61% |
| 2024-04-10 | 21.78 | 21.96 | 21.33 | 21.45 | 19.79 | qfq | 929,682 | 20,062,992 | -1.88% |
| 2024-04-09 | 21.29 | 21.87 | 21.09 | 21.86 | 20.17 | qfq | 830,139 | 17,844,975 | 2.87% |
| 2024-04-08 | 21.91 | 21.91 | 21.25 | 21.25 | 19.61 | qfq | 897,640 | 19,354,520 | -3.06% |
| 2024-04-03 | 21.84 | 22.08 | 21.72 | 21.92 | 20.23 | qfq | 862,173 | 18,881,691 | 0.41% |
| 2024-04-02 | 21.89 | 21.95 | 21.59 | 21.83 | 20.14 | qfq | 871,797 | 18,974,273 | -0.64% |
| 2024-04-01 | 21.57 | 22.00 | 21.56 | 21.97 | 20.27 | qfq | 985,781 | 21,471,668 | 1.90% |
| 2024-03-29 | 21.35 | 21.62 | 21.34 | 21.56 | 19.89 | qfq | 594,281 | 12,757,520 | 0.28% |
| 2024-03-28 | 21.29 | 21.70 | 21.10 | 21.50 | 19.84 | qfq | 1,164,579 | 24,961,579 | 1.03% |
| 2024-03-27 | 21.27 | 21.68 | 21.27 | 21.28 | 19.63 | qfq | 1,021,946 | 21,960,531 | -0.28% |
| 2024-03-26 | 21.11 | 21.44 | 21.05 | 21.34 | 19.69 | qfq | 738,037 | 15,689,565 | 0.38% |
| 2024-03-25 | 21.63 | 21.77 | 21.25 | 21.26 | 19.62 | qfq | 1,157,098 | 24,945,701 | -1.94% |
| 2024-03-22 | 21.99 | 22.03 | 21.43 | 21.68 | 20.00 | qfq | 979,831 | 21,247,410 | -1.63% |
| 2024-03-21 | 22.27 | 22.37 | 21.98 | 22.04 | 20.34 | qfq | 969,809 | 21,448,917 | -1.08% |
| 2024-03-20 | 22.12 | 22.36 | 22.00 | 22.28 | 20.56 | qfq | 923,578 | 20,502,259 | 0.36% |
| 2024-03-19 | 22.17 | 22.35 | 22.11 | 22.20 | 20.48 | qfq | 1,121,058 | 24,941,477 | -0.22% |
| 2024-03-18 | 22.07 | 22.25 | 21.76 | 22.25 | 20.53 | qfq | 1,314,167 | 29,003,641 | 0.86% |
| 2024-03-15 | 21.76 | 22.10 | 21.67 | 22.06 | 20.35 | qfq | 1,398,731 | 30,659,019 | 1.57% |
| 2024-03-14 | 21.72 | 22.03 | 21.53 | 21.72 | 20.04 | qfq | 1,056,761 | 23,003,443 | 0.05% |
| 2024-03-13 | 21.72 | 21.85 | 21.43 | 21.71 | 20.03 | qfq | 1,046,800 | 22,637,062 | -0.28% |
| 2024-03-12 | 21.37 | 21.89 | 21.20 | 21.77 | 20.09 | qfq | 1,520,151 | 32,988,718 | 1.73% |
| 2024-03-11 | 21.01 | 21.41 | 20.87 | 21.40 | 19.75 | qfq | 1,132,641 | 24,008,749 | 1.86% |
| 2024-03-08 | 20.94 | 21.12 | 20.77 | 21.01 | 19.39 | qfq | 895,430 | 18,761,468 | 0.14% |
| 2024-03-07 | 21.22 | 21.44 | 20.97 | 20.98 | 19.36 | qfq | 917,092 | 19,438,268 | -1.13% |
| 2024-03-06 | 21.27 | 21.49 | 20.86 | 21.22 | 19.58 | qfq | 1,196,751 | 25,354,088 | -1.21% |
| 2024-03-05 | 21.29 | 21.59 | 21.29 | 21.48 | 19.82 | qfq | 1,227,994 | 26,315,190 | -0.56% |
| 2024-03-04 | 21.20 | 21.71 | 21.19 | 21.60 | 19.93 | qfq | 1,712,188 | 36,702,291 | 1.89% |
| 2024-03-01 | 21.09 | 21.27 | 20.76 | 21.20 | 19.56 | qfq | 1,791,233 | 37,706,078 | 1.05% |
| 2024-02-29 | 20.40 | 21.05 | 20.39 | 20.98 | 19.36 | qfq | 1,631,022 | 33,889,961 | 2.19% |
| 2024-02-28 | 21.10 | 21.42 | 20.51 | 20.53 | 18.94 | qfq | 2,209,561 | 46,454,505 | -2.75% |
| 2024-02-27 | 20.88 | 21.11 | 20.56 | 21.11 | 19.48 | qfq | 1,821,800 | 38,112,172 | 0.96% |
| 2024-02-26 | 21.00 | 21.22 | 20.70 | 20.91 | 19.29 | qfq | 2,486,037 | 52,130,087 | -1.23% |
| 2024-02-23 | 21.40 | 21.83 | 20.51 | 21.17 | 19.53 | qfq | 3,876,431 | 81,208,733 | 4.70% |
| 2024-02-22 | 20.18 | 20.30 | 19.98 | 20.22 | 18.66 | qfq | 1,296,024 | 26,118,678 | 0.75% |
| 2024-02-21 | 19.90 | 20.43 | 19.79 | 20.07 | 18.52 | qfq | 1,643,903 | 33,201,457 | -0.25% |
| 2024-02-20 | 20.08 | 20.56 | 19.70 | 20.12 | 18.56 | qfq | 1,613,171 | 32,551,611 | 0.25% |
| 2024-02-19 | 19.95 | 20.87 | 19.83 | 20.07 | 18.52 | qfq | 2,742,215 | 55,673,486 | 1.26% |
| 2024-02-08 | 19.81 | 20.45 | 19.60 | 19.82 | 18.29 | qfq | 3,095,970 | 62,194,599 | 0.05% |
| 2024-02-07 | 18.88 | 20.28 | 18.65 | 19.81 | 18.28 | qfq | 3,908,449 | 77,076,259 | 7.43% |
| 2024-02-06 | 16.78 | 18.44 | 16.55 | 18.44 | 17.01 | qfq | 2,228,408 | 39,381,333 | 10.02% |
| 2024-02-05 | 17.75 | 17.75 | 16.27 | 16.76 | 15.46 | qfq | 1,966,223 | 33,270,356 | -5.68% |
| 2024-02-02 | 18.65 | 18.87 | 17.34 | 17.77 | 16.40 | qfq | 1,374,693 | 24,869,477 | -4.51% |
| 2024-02-01 | 19.64 | 19.64 | 18.46 | 18.61 | 17.17 | qfq | 1,272,108 | 23,910,249 | -1.48% |
| 2024-01-31 | 19.41 | 19.54 | 18.68 | 18.89 | 17.43 | qfq | 1,543,838 | 29,346,543 | -2.83% |
| 2024-01-30 | 19.77 | 19.99 | 19.42 | 19.44 | 17.94 | qfq | 781,305 | 15,373,075 | -2.70% |
| 2024-01-29 | 20.60 | 20.60 | 19.81 | 19.98 | 18.44 | qfq | 1,167,838 | 23,486,386 | -1.72% |
| 2024-01-26 | 20.54 | 20.70 | 20.23 | 20.33 | 18.76 | qfq | 804,509 | 16,466,071 | -0.78% |
| 2024-01-25 | 19.65 | 20.50 | 19.47 | 20.49 | 18.91 | qfq | 1,356,607 | 27,393,516 | 4.27% |
| 2024-01-24 | 19.82 | 19.82 | 18.90 | 19.65 | 18.13 | qfq | 1,497,951 | 29,132,076 | 1.34% |
| 2024-01-23 | 19.15 | 19.50 | 18.67 | 19.39 | 17.89 | qfq | 986,731 | 18,935,480 | 1.20% |
| 2024-01-22 | 20.15 | 20.30 | 19.01 | 19.16 | 17.68 | qfq | 1,458,171 | 28,671,156 | -5.66% |
| 2024-01-19 | 20.30 | 20.53 | 20.20 | 20.31 | 18.74 | qfq | 682,101 | 13,894,749 | -0.39% |
| 2024-01-18 | 20.60 | 20.71 | 19.80 | 20.39 | 18.81 | qfq | 1,780,166 | 35,871,436 | -1.59% |
| 2024-01-17 | 21.08 | 21.28 | 20.72 | 20.72 | 19.12 | qfq | 852,565 | 17,921,796 | -2.26% |
| 2024-01-16 | 21.37 | 21.43 | 21.00 | 21.20 | 19.56 | qfq | 873,667 | 18,522,321 | -0.52% |
| 2024-01-15 | 21.15 | 21.55 | 21.08 | 21.31 | 19.66 | qfq | 754,326 | 16,081,494 | 0.76% |
| 2024-01-12 | 21.28 | 21.45 | 21.13 | 21.15 | 19.51 | qfq | 779,000 | 16,583,734 | -0.66% |
| 2024-01-11 | 21.00 | 21.33 | 20.93 | 21.29 | 19.64 | qfq | 844,845 | 17,893,593 | 1.04% |
| 2024-01-10 | 21.28 | 21.39 | 20.96 | 21.07 | 19.44 | qfq | 984,688 | 20,802,202 | -1.22% |
| 2024-01-09 | 21.40 | 21.54 | 21.21 | 21.33 | 19.68 | qfq | 1,337,063 | 28,504,760 | -0.56% |
| 2024-01-08 | 22.15 | 22.15 | 21.40 | 21.45 | 19.79 | qfq | 1,339,309 | 29,000,435 | -2.99% |
| 2024-01-05 | 22.47 | 22.47 | 22.06 | 22.11 | 20.40 | qfq | 835,938 | 18,571,806 | -1.34% |
| 2024-01-04 | 22.57 | 22.58 | 22.23 | 22.41 | 20.68 | qfq | 891,215 | 19,897,750 | -0.75% |
| 2024-01-03 | 22.47 | 23.00 | 22.42 | 22.58 | 20.83 | qfq | 1,178,603 | 26,673,833 | 0.22% |
| 2024-01-02 | 22.47 | 22.70 | 22.28 | 22.53 | 20.79 | qfq | 1,021,927 | 23,022,448 | 0.18% |
| 2023-12-29 | 22.45 | 22.54 | 22.35 | 22.49 | 20.75 | qfq | 959,209 | 21,532,643 | 0.27% |
| 2023-12-28 | 22.20 | 22.48 | 22.10 | 22.43 | 20.70 | qfq | 1,136,079 | 25,375,373 | 0.67% |
| 2023-12-27 | 22.10 | 22.29 | 21.94 | 22.28 | 20.56 | qfq | 879,387 | 19,445,199 | 0.81% |
| 2023-12-26 | 22.37 | 22.50 | 22.04 | 22.10 | 20.39 | qfq | 947,400 | 21,028,834 | -1.87% |
| 2023-12-25 | 22.37 | 22.55 | 22.05 | 22.52 | 20.78 | qfq | 946,806 | 21,050,825 | 0.72% |
| 2023-12-22 | 22.51 | 22.59 | 22.26 | 22.36 | 20.63 | qfq | 1,004,567 | 22,517,537 | -0.67% |
| 2023-12-21 | 22.50 | 22.59 | 22.15 | 22.51 | 20.77 | qfq | 1,197,880 | 26,785,444 | -0.44% |
| 2023-12-20 | 22.70 | 22.93 | 22.59 | 22.61 | 20.86 | qfq | 816,693 | 18,592,861 | -0.40% |
| 2023-12-19 | 22.83 | 22.94 | 22.50 | 22.70 | 20.95 | qfq | 1,038,529 | 23,511,956 | -0.79% |
| 2023-12-18 | 22.89 | 23.20 | 22.71 | 22.88 | 21.11 | qfq | 1,487,686 | 34,163,653 | 0.31% |
| 2023-12-15 | 23.50 | 23.64 | 22.81 | 22.81 | 21.05 | qfq | 2,022,045 | 46,593,735 | -2.94% |
| 2023-12-14 | 23.69 | 23.87 | 23.46 | 23.50 | 21.68 | qfq | 922,704 | 21,838,384 | -1.05% |
| 2023-12-13 | 23.57 | 23.93 | 23.43 | 23.75 | 21.91 | qfq | 1,498,541 | 35,636,108 | 1.11% |
| 2023-12-12 | 23.49 | 23.65 | 23.38 | 23.49 | 21.67 | qfq | 899,390 | 21,143,452 | 0.13% |
| 2023-12-11 | 23.16 | 23.50 | 22.95 | 23.46 | 21.65 | qfq | 1,373,866 | 31,999,015 | 0.43% |
| 2023-12-08 | 23.31 | 23.50 | 23.25 | 23.36 | 21.55 | qfq | 1,002,447 | 23,444,974 | 0.17% |
| 2023-12-07 | 23.60 | 23.63 | 23.24 | 23.32 | 21.52 | qfq | 1,097,523 | 25,683,507 | -1.23% |
| 2023-12-06 | 23.60 | 23.79 | 23.28 | 23.61 | 21.78 | qfq | 1,296,742 | 30,502,774 | 0.25% |
| 2023-12-05 | 23.75 | 23.93 | 23.54 | 23.55 | 21.73 | qfq | 1,340,190 | 31,713,571 | -0.80% |
| 2023-12-04 | 23.94 | 24.04 | 23.52 | 23.74 | 21.90 | qfq | 1,382,510 | 32,888,939 | -0.67% |
| 2023-12-01 | 23.98 | 24.18 | 23.77 | 23.90 | 22.05 | qfq | 1,585,279 | 37,931,798 | -0.33% |
| 2023-11-30 | 23.86 | 24.10 | 23.77 | 23.98 | 22.13 | qfq | 1,232,392 | 29,508,020 | 0.46% |
| 2023-11-29 | 24.01 | 24.11 | 23.81 | 23.87 | 22.02 | qfq | 969,489 | 23,223,609 | -0.87% |
| 2023-11-28 | 23.96 | 24.14 | 23.50 | 24.08 | 22.22 | qfq | 1,437,467 | 34,335,006 | 0.75% |
| 2023-11-27 | 24.19 | 24.44 | 23.79 | 23.90 | 22.05 | qfq | 2,009,978 | 48,136,812 | -0.99% |
| 2023-11-24 | 24.05 | 24.36 | 23.98 | 24.14 | 22.27 | qfq | 2,178,479 | 52,660,948 | 0.25% |
| 2023-11-23 | 23.61 | 24.10 | 23.58 | 24.08 | 22.22 | qfq | 1,683,730 | 40,345,749 | 1.90% |
| 2023-11-22 | 23.78 | 23.85 | 23.60 | 23.63 | 21.80 | qfq | 990,500 | 23,474,918 | -0.55% |
| 2023-11-21 | 23.88 | 23.98 | 23.61 | 23.76 | 21.92 | qfq | 1,580,459 | 37,666,462 | -0.42% |
| 2023-11-20 | 23.58 | 23.95 | 23.48 | 23.86 | 22.02 | qfq | 2,222,724 | 52,765,231 | 1.36% |
| 2023-11-17 | 23.09 | 23.62 | 22.98 | 23.54 | 21.72 | qfq | 2,177,613 | 50,861,822 | 1.99% |
| 2023-11-16 | 23.24 | 23.34 | 22.98 | 23.08 | 21.30 | qfq | 1,208,939 | 27,946,664 | -0.94% |
| 2023-11-15 | 23.36 | 23.45 | 23.18 | 23.30 | 21.50 | qfq | 1,443,500 | 33,596,866 | 0.22% |
| 2023-11-14 | 23.23 | 23.33 | 23.05 | 23.25 | 21.45 | qfq | 1,097,745 | 25,507,837 | 0.04% |
| 2023-11-13 | 23.57 | 23.57 | 22.93 | 23.24 | 21.44 | qfq | 2,781,718 | 64,343,479 | -1.44% |
| 2023-11-10 | 23.41 | 23.84 | 23.17 | 23.58 | 21.76 | qfq | 1,328,690 | 31,301,637 | 0.51% |
| 2023-11-09 | 23.81 | 24.00 | 23.39 | 23.46 | 21.65 | qfq | 1,518,260 | 35,861,142 | -1.47% |
| 2023-11-08 | 23.45 | 24.12 | 23.37 | 23.81 | 21.97 | qfq | 1,944,500 | 46,238,510 | 1.54% |
| 2023-11-07 | 23.50 | 23.61 | 23.26 | 23.45 | 21.64 | qfq | 1,288,200 | 30,213,910 | -0.38% |
| 2023-11-06 | 23.44 | 23.64 | 23.31 | 23.54 | 21.72 | qfq | 1,658,813 | 38,935,717 | 1.47% |
| 2023-11-03 | 23.05 | 23.40 | 23.05 | 23.20 | 21.41 | qfq | 1,220,400 | 28,363,096 | 0.43% |
| 2023-11-02 | 23.41 | 23.55 | 23.06 | 23.10 | 21.31 | qfq | 1,450,130 | 33,601,570 | -1.32% |
| 2023-11-01 | 23.44 | 23.75 | 23.01 | 23.41 | 21.60 | qfq | 2,161,789 | 50,499,323 | 0.26% |
| 2023-10-31 | 23.00 | 23.60 | 23.00 | 23.35 | 21.54 | qfq | 2,291,117 | 53,643,134 | 0.52% |
| 2023-10-30 | 22.77 | 23.44 | 22.70 | 23.23 | 21.43 | qfq | 3,985,345 | 91,917,279 | 1.40% |
| 2023-10-27 | 23.60 | 23.64 | 22.04 | 22.91 | 21.14 | qfq | 5,904,887 | 133,398,838 | -4.86% |
| 2023-10-26 | 23.91 | 24.14 | 23.77 | 24.08 | 22.22 | qfq | 1,189,009 | 28,494,867 | 0.46% |
| 2023-10-25 | 24.00 | 24.24 | 23.91 | 23.97 | 22.12 | qfq | 1,164,300 | 27,969,361 | 0.13% |
| 2023-10-24 | 23.89 | 24.16 | 23.55 | 23.94 | 22.09 | qfq | 1,179,300 | 28,077,358 | 0.46% |
| 2023-10-23 | 24.06 | 24.29 | 23.71 | 23.83 | 21.99 | qfq | 1,028,009 | 24,619,704 | -1.69% |
| 2023-10-20 | 24.39 | 24.61 | 24.08 | 24.24 | 22.37 | qfq | 1,170,679 | 28,405,184 | -0.82% |
| 2023-10-19 | 25.08 | 25.16 | 24.40 | 24.44 | 22.55 | qfq | 1,433,921 | 35,313,422 | -2.55% |
| 2023-10-18 | 25.46 | 25.68 | 25.08 | 25.08 | 23.14 | qfq | 1,034,989 | 26,095,351 | -1.69% |
| 2023-10-17 | 25.59 | 25.60 | 25.00 | 25.51 | 23.54 | qfq | 1,226,789 | 31,088,380 | -0.31% |
| 2023-10-16 | 25.75 | 25.95 | 25.48 | 25.59 | 23.61 | qfq | 1,427,911 | 36,689,976 | -0.16% |
| 2023-10-13 | 25.68 | 25.87 | 25.52 | 25.63 | 23.65 | qfq | 1,426,611 | 36,623,986 | 0.00% |
| 2023-10-12 | 25.62 | 25.93 | 25.53 | 25.63 | 23.65 | qfq | 1,197,900 | 30,796,099 | 0.43% |
| 2023-10-11 | 25.78 | 25.88 | 25.46 | 25.52 | 23.55 | qfq | 1,076,283 | 27,572,885 | 0.00% |
| 2023-10-10 | 25.82 | 26.07 | 25.50 | 25.52 | 23.55 | qfq | 1,211,578 | 31,147,489 | -1.20% |
| 2023-10-09 | 26.05 | 26.09 | 25.39 | 25.83 | 23.83 | qfq | 1,961,365 | 50,458,969 | -0.81% |
| 2023-09-28 | 25.87 | 26.48 | 25.87 | 26.04 | 24.03 | qfq | 1,958,107 | 51,291,082 | 0.70% |
| 2023-09-27 | 25.81 | 26.00 | 25.30 | 25.86 | 23.86 | qfq | 1,620,129 | 41,637,944 | 1.37% |
| 2023-09-26 | 25.79 | 25.79 | 25.44 | 25.51 | 23.54 | qfq | 1,444,845 | 36,991,500 | -0.47% |
| 2023-09-25 | 25.25 | 25.75 | 24.97 | 25.63 | 23.65 | qfq | 2,654,794 | 67,849,993 | 2.44% |
| 2023-09-22 | 25.17 | 25.28 | 24.59 | 25.02 | 23.09 | qfq | 1,905,449 | 47,331,315 | -0.83% |
| 2023-09-21 | 25.19 | 25.30 | 24.79 | 25.23 | 23.28 | qfq | 1,805,741 | 45,098,066 | 0.12% |
| 2023-09-20 | 25.30 | 25.49 | 25.08 | 25.20 | 23.25 | qfq | 1,643,513 | 41,508,332 | 0.20% |
| 2023-09-19 | 25.31 | 25.76 | 25.11 | 25.15 | 23.21 | qfq | 2,462,920 | 62,486,784 | -0.91% |
| 2023-09-18 | 24.70 | 25.56 | 24.55 | 25.38 | 23.42 | qfq | 3,953,084 | 99,260,133 | 2.71% |
| 2023-09-15 | 24.32 | 24.80 | 24.23 | 24.71 | 22.80 | qfq | 2,065,129 | 50,866,790 | 1.77% |
| 2023-09-14 | 24.15 | 24.45 | 24.09 | 24.28 | 22.40 | qfq | 995,049 | 24,163,378 | 0.54% |
| 2023-09-13 | 23.97 | 24.55 | 23.96 | 24.15 | 22.28 | qfq | 1,193,548 | 28,919,307 | -0.21% |
| 2023-09-12 | 24.04 | 24.29 | 23.81 | 24.20 | 22.33 | qfq | 1,169,999 | 28,295,313 | 1.13% |
| 2023-09-11 | 23.32 | 24.08 | 23.23 | 23.93 | 22.08 | qfq | 1,683,767 | 40,186,468 | 2.70% |
| 2023-09-08 | 23.40 | 23.55 | 23.19 | 23.30 | 21.50 | qfq | 836,700 | 19,498,205 | -0.64% |
| 2023-09-07 | 24.56 | 24.56 | 23.30 | 23.45 | 21.64 | qfq | 1,759,147 | 41,456,898 | -1.64% |
| 2023-09-06 | 23.90 | 24.20 | 23.71 | 23.84 | 22.00 | qfq | 817,900 | 19,503,969 | -0.38% |
| 2023-09-05 | 24.06 | 24.13 | 23.88 | 23.93 | 22.08 | qfq | 859,900 | 20,619,616 | -0.54% |
| 2023-09-04 | 24.14 | 24.18 | 23.93 | 24.06 | 22.20 | qfq | 1,181,365 | 28,447,485 | 0.08% |
| 2023-09-01 | 24.38 | 24.38 | 23.92 | 24.04 | 22.18 | qfq | 1,459,193 | 35,151,546 | -1.44% |
| 2023-08-31 | 23.99 | 24.45 | 23.78 | 24.39 | 22.50 | qfq | 2,691,264 | 65,136,451 | 2.05% |
| 2023-08-30 | 23.60 | 23.97 | 23.48 | 23.90 | 22.05 | qfq | 2,142,099 | 51,019,701 | 1.23% |
| 2023-08-29 | 22.60 | 23.94 | 22.55 | 23.61 | 21.78 | qfq | 2,023,501 | 47,161,439 | 4.19% |
| 2023-08-28 | 23.53 | 23.69 | 22.60 | 22.66 | 20.91 | qfq | 1,988,997 | 45,787,200 | 0.00% |
| 2023-08-25 | 22.48 | 23.06 | 22.45 | 22.66 | 20.91 | qfq | 1,250,557 | 28,502,286 | 0.44% |
| 2023-08-24 | 22.89 | 22.98 | 22.30 | 22.56 | 20.82 | qfq | 1,414,429 | 31,859,337 | -1.48% |
| 2023-08-23 | 23.03 | 23.23 | 22.88 | 22.90 | 21.13 | qfq | 833,995 | 19,209,904 | -1.29% |
| 2023-08-22 | 23.46 | 23.47 | 22.79 | 23.20 | 21.41 | qfq | 1,422,900 | 32,753,719 | -0.39% |
| 2023-08-21 | 23.48 | 23.67 | 23.10 | 23.29 | 21.49 | qfq | 1,231,300 | 28,713,714 | -0.72% |
| 2023-08-18 | 24.05 | 24.24 | 23.45 | 23.46 | 21.65 | qfq | 1,610,869 | 38,219,998 | -3.26% |
| 2023-08-17 | 24.15 | 24.29 | 23.92 | 24.25 | 22.38 | qfq | 1,536,989 | 37,023,486 | 0.29% |
| 2023-08-16 | 24.24 | 24.48 | 24.10 | 24.18 | 22.31 | qfq | 2,052,946 | 49,827,757 | -0.33% |
| 2023-08-15 | 23.49 | 24.46 | 23.38 | 24.26 | 22.38 | qfq | 3,251,221 | 78,469,666 | 2.97% |
| 2023-08-14 | 23.70 | 23.88 | 23.25 | 23.56 | 21.74 | qfq | 1,769,003 | 41,456,397 | -0.59% |
| 2023-08-11 | 23.70 | 24.24 | 23.60 | 23.70 | 21.87 | qfq | 1,855,194 | 44,376,704 | 0.38% |
| 2023-08-10 | 23.53 | 23.83 | 23.32 | 23.61 | 21.78 | qfq | 1,056,492 | 24,972,761 | 0.30% |
| 2023-08-09 | 23.34 | 23.68 | 23.21 | 23.54 | 21.72 | qfq | 914,579 | 21,492,396 | 0.51% |
| 2023-08-08 | 23.07 | 23.57 | 23.04 | 23.42 | 21.61 | qfq | 1,426,674 | 33,276,510 | 0.99% |
| 2023-08-07 | 24.10 | 24.10 | 23.10 | 23.19 | 21.40 | qfq | 1,788,000 | 41,615,950 | -3.29% |
| 2023-08-04 | 24.00 | 24.23 | 23.89 | 23.98 | 22.13 | qfq | 1,241,300 | 29,827,655 | 0.42% |
| 2023-08-03 | 23.73 | 23.91 | 23.59 | 23.88 | 22.03 | qfq | 895,150 | 21,316,924 | 0.76% |
| 2023-08-02 | 23.91 | 23.91 | 23.60 | 23.70 | 21.87 | qfq | 1,028,358 | 24,390,088 | -0.88% |
| 2023-08-01 | 23.89 | 24.28 | 23.76 | 23.91 | 22.06 | qfq | 1,557,765 | 37,334,744 | -0.29% |
| 2023-07-31 | 24.56 | 25.10 | 23.79 | 23.98 | 22.13 | qfq | 3,792,991 | 92,367,343 | -0.37% |
| 2023-07-28 | 24.08 | 24.25 | 23.90 | 24.07 | 22.21 | qfq | 1,527,450 | 36,742,523 | -0.91% |
| 2023-07-27 | 23.73 | 24.50 | 23.56 | 24.29 | 22.41 | qfq | 2,850,968 | 68,772,649 | 2.23% |
| 2023-07-26 | 23.68 | 23.87 | 23.53 | 23.76 | 21.92 | qfq | 1,110,329 | 26,363,046 | 0.42% |
| 2023-07-25 | 23.41 | 23.68 | 23.30 | 23.66 | 21.83 | qfq | 1,320,622 | 31,057,273 | 1.11% |
| 2023-07-24 | 23.40 | 23.53 | 23.20 | 23.40 | 21.59 | qfq | 620,241 | 14,505,794 | 0.52% |
| 2023-07-21 | 23.00 | 23.45 | 22.96 | 23.28 | 21.48 | qfq | 642,090 | 14,935,341 | 0.82% |
| 2023-07-20 | 23.15 | 23.42 | 23.06 | 23.09 | 21.30 | qfq | 682,399 | 15,812,444 | -1.66% |
| 2023-07-19 | 23.60 | 23.68 | 23.44 | 23.48 | 21.30 | qfq | 470,922 | 11,085,631 | -0.55% |
| 2023-07-18 | 23.69 | 23.69 | 23.52 | 23.61 | 21.42 | qfq | 433,121 | 10,215,387 | -0.34% |