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
久立特材002318.SZ
最近收盘价18.172026-07-17
最近交易日2026-07-17
成交量（股）15,473,088
成交额（元）283,006,732
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-18 | 2025-04-24 | cash_dividend | 0.97 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.48 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 17.91 | 18.51 | 17.91 | 18.17 | 18.17 | qfq | 15,473,088 | 283,006,732 | 1.51% |
| 2026-07-16 | 17.90 | 18.23 | 17.74 | 17.90 | 17.90 | qfq | 14,101,925 | 252,896,856 | -1.43% |
| 2026-07-15 | 17.60 | 18.42 | 17.12 | 18.16 | 18.16 | qfq | 18,604,090 | 333,960,680 | -0.11% |
| 2026-07-14 | 18.01 | 18.34 | 17.86 | 18.18 | 18.18 | qfq | 11,762,066 | 213,484,229 | 0.89% |
| 2026-07-13 | 18.79 | 18.88 | 17.97 | 18.02 | 18.02 | qfq | 15,925,169 | 292,197,085 | -4.20% |
| 2026-07-10 | 19.46 | 19.50 | 18.76 | 18.81 | 18.81 | qfq | 18,375,324 | 349,814,128 | -3.54% |
| 2026-07-09 | 20.90 | 21.03 | 18.90 | 19.50 | 19.50 | qfq | 26,089,777 | 513,864,736 | -6.92% |
| 2026-07-08 | 21.76 | 21.97 | 20.93 | 20.95 | 20.95 | qfq | 11,209,689 | 238,864,135 | -3.94% |
| 2026-07-07 | 23.50 | 23.50 | 21.76 | 21.81 | 21.81 | qfq | 12,440,400 | 277,661,766 | -6.95% |
| 2026-07-06 | 24.00 | 24.10 | 23.42 | 23.44 | 23.44 | qfq | 6,328,482 | 149,381,273 | -1.72% |
| 2026-07-03 | 23.61 | 24.03 | 23.41 | 23.85 | 23.85 | qfq | 7,443,363 | 177,065,131 | 1.88% |
| 2026-07-02 | 23.80 | 23.95 | 23.36 | 23.41 | 23.41 | qfq | 6,965,662 | 163,993,075 | -1.72% |
| 2026-07-01 | 23.79 | 24.18 | 23.71 | 23.82 | 23.82 | qfq | 8,683,274 | 207,597,733 | -0.33% |
| 2026-06-30 | 23.21 | 24.06 | 22.97 | 23.90 | 23.90 | qfq | 13,355,034 | 313,303,457 | 1.96% |
| 2026-06-29 | 22.95 | 24.24 | 22.70 | 23.44 | 23.44 | qfq | 11,206,527 | 264,525,099 | 2.00% |
| 2026-06-26 | 23.92 | 24.10 | 22.80 | 22.98 | 22.98 | qfq | 12,994,250 | 301,897,522 | -3.93% |
| 2026-06-25 | 23.67 | 24.22 | 22.46 | 23.92 | 23.92 | qfq | 17,137,514 | 395,145,485 | 1.27% |
| 2026-06-24 | 24.58 | 24.76 | 23.50 | 23.62 | 23.62 | qfq | 12,078,866 | 287,812,973 | -4.57% |
| 2026-06-23 | 24.75 | 25.30 | 24.55 | 24.75 | 24.75 | qfq | 11,420,199 | 285,247,799 | 0.12% |
| 2026-06-22 | 24.70 | 24.86 | 24.29 | 24.72 | 24.72 | qfq | 12,625,462 | 310,422,161 | -1.59% |
| 2026-06-18 | 23.99 | 25.16 | 23.72 | 25.12 | 25.12 | qfq | 16,820,284 | 415,534,514 | 4.58% |
| 2026-06-17 | 23.19 | 24.12 | 23.03 | 24.02 | 24.02 | qfq | 13,142,496 | 311,347,329 | 4.03% |
| 2026-06-16 | 23.34 | 23.74 | 22.82 | 23.09 | 23.09 | qfq | 12,493,311 | 290,725,280 | -1.58% |
| 2026-06-15 | 23.49 | 24.14 | 23.30 | 23.46 | 23.46 | qfq | 20,754,578 | 492,692,856 | 1.60% |
| 2026-06-12 | 22.22 | 23.21 | 21.85 | 23.09 | 23.09 | qfq | 18,410,266 | 420,334,184 | 4.81% |
| 2026-06-11 | 22.19 | 22.35 | 21.80 | 22.03 | 22.03 | qfq | 6,569,152 | 144,570,100 | -0.68% |
| 2026-06-10 | 21.98 | 22.47 | 21.50 | 22.18 | 22.18 | qfq | 12,659,700 | 278,293,090 | 0.23% |
| 2026-06-09 | 22.12 | 22.18 | 21.80 | 22.13 | 22.13 | qfq | 7,537,721 | 165,653,696 | 0.18% |
| 2026-06-08 | 22.52 | 23.13 | 21.91 | 22.09 | 22.09 | qfq | 11,428,739 | 256,186,353 | -3.37% |
| 2026-06-05 | 22.66 | 23.19 | 22.25 | 22.86 | 22.86 | qfq | 15,532,178 | 354,010,199 | 0.97% |
| 2026-06-04 | 22.51 | 22.95 | 22.05 | 22.64 | 22.64 | qfq | 12,006,200 | 269,619,782 | 0.89% |
| 2026-06-03 | 22.67 | 22.89 | 22.08 | 22.44 | 22.44 | qfq | 11,798,589 | 266,002,131 | -0.97% |
| 2026-06-02 | 23.60 | 23.66 | 22.45 | 22.66 | 22.66 | qfq | 15,717,600 | 359,056,772 | -3.82% |
| 2026-06-01 | 23.50 | 23.93 | 23.01 | 23.56 | 23.56 | qfq | 7,856,454 | 184,239,117 | 0.17% |
| 2026-05-29 | 23.86 | 24.25 | 23.30 | 23.52 | 23.52 | qfq | 11,446,582 | 271,300,027 | -1.38% |
| 2026-05-28 | 24.27 | 24.35 | 23.51 | 23.85 | 23.85 | qfq | 10,324,308 | 246,980,860 | -5.36% |
| 2026-05-27 | 25.81 | 25.86 | 24.70 | 25.20 | 24.20 | qfq | 14,255,501 | 359,104,132 | -3.08% |
| 2026-05-26 | 26.12 | 26.15 | 25.52 | 26.00 | 24.97 | qfq | 9,337,812 | 240,632,279 | -0.61% |
| 2026-05-25 | 26.44 | 26.64 | 25.92 | 26.16 | 25.12 | qfq | 10,732,578 | 280,666,802 | -0.91% |
| 2026-05-22 | 26.91 | 27.19 | 26.32 | 26.40 | 25.36 | qfq | 8,956,745 | 237,596,369 | -0.71% |
| 2026-05-21 | 27.22 | 27.60 | 26.58 | 26.59 | 25.54 | qfq | 9,068,668 | 246,114,156 | -2.10% |
| 2026-05-20 | 27.27 | 27.77 | 26.71 | 27.16 | 26.09 | qfq | 10,471,743 | 283,848,357 | -0.55% |
| 2026-05-19 | 27.68 | 28.47 | 27.24 | 27.31 | 26.23 | qfq | 9,046,991 | 249,658,675 | -1.16% |
| 2026-05-18 | 28.29 | 28.72 | 27.40 | 27.63 | 26.54 | qfq | 13,629,988 | 378,959,930 | -2.44% |
| 2026-05-15 | 28.80 | 29.32 | 27.90 | 28.32 | 27.20 | qfq | 12,232,606 | 348,787,228 | -1.50% |
| 2026-05-14 | 29.72 | 29.87 | 28.47 | 28.75 | 27.61 | qfq | 14,592,108 | 422,789,723 | -3.30% |
| 2026-05-13 | 30.09 | 30.38 | 29.67 | 29.73 | 28.55 | qfq | 12,602,327 | 377,295,158 | -1.16% |
| 2026-05-12 | 29.48 | 30.58 | 29.45 | 30.08 | 28.89 | qfq | 12,836,144 | 386,493,072 | 2.24% |
| 2026-05-11 | 29.86 | 30.40 | 29.33 | 29.42 | 28.26 | qfq | 13,994,563 | 415,027,427 | -1.37% |
| 2026-05-08 | 29.74 | 29.87 | 28.85 | 29.83 | 28.65 | qfq | 12,511,500 | 367,386,058 | -0.23% |
| 2026-05-07 | 29.96 | 30.40 | 29.51 | 29.90 | 28.72 | qfq | 10,580,039 | 316,112,938 | 0.00% |
| 2026-05-06 | 30.29 | 30.47 | 29.60 | 29.90 | 28.72 | qfq | 12,693,741 | 379,752,524 | -0.73% |
| 2026-04-30 | 30.50 | 30.98 | 29.87 | 30.12 | 28.93 | qfq | 14,621,867 | 444,538,950 | -1.12% |
| 2026-04-29 | 29.12 | 30.97 | 29.12 | 30.46 | 29.25 | qfq | 19,596,206 | 595,415,879 | 5.43% |
| 2026-04-28 | 27.50 | 29.29 | 27.18 | 28.89 | 27.75 | qfq | 20,992,920 | 598,620,263 | 1.44% |
| 2026-04-27 | 28.43 | 28.65 | 27.88 | 28.48 | 27.35 | qfq | 7,927,662 | 223,518,983 | 0.18% |
| 2026-04-24 | 28.62 | 28.78 | 28.16 | 28.43 | 27.30 | qfq | 6,615,773 | 187,753,338 | -1.11% |
| 2026-04-23 | 29.22 | 29.29 | 28.53 | 28.75 | 27.61 | qfq | 7,760,466 | 222,935,568 | -1.61% |
| 2026-04-22 | 29.04 | 29.35 | 28.91 | 29.22 | 28.06 | qfq | 6,054,082 | 176,460,055 | 0.41% |
| 2026-04-21 | 29.42 | 29.60 | 28.80 | 29.10 | 27.95 | qfq | 6,719,475 | 195,269,837 | -1.09% |
| 2026-04-20 | 29.33 | 29.80 | 29.08 | 29.42 | 28.26 | qfq | 11,489,474 | 338,620,556 | 0.27% |
| 2026-04-17 | 29.76 | 29.77 | 28.72 | 29.34 | 28.18 | qfq | 13,343,200 | 388,275,928 | -1.51% |
| 2026-04-16 | 29.97 | 30.13 | 29.42 | 29.79 | 28.61 | qfq | 7,176,230 | 213,200,324 | -0.60% |
| 2026-04-15 | 30.15 | 30.84 | 29.68 | 29.97 | 28.78 | qfq | 10,588,200 | 321,208,284 | -0.27% |
| 2026-04-14 | 30.45 | 30.60 | 29.43 | 30.05 | 28.86 | qfq | 11,187,530 | 334,145,089 | -0.50% |
| 2026-04-13 | 31.05 | 31.25 | 30.12 | 30.20 | 29.00 | qfq | 8,443,700 | 256,511,881 | -3.39% |
| 2026-04-10 | 31.76 | 32.06 | 31.20 | 31.26 | 30.02 | qfq | 8,945,100 | 282,084,391 | -1.54% |
| 2026-04-09 | 31.14 | 32.18 | 30.88 | 31.75 | 30.49 | qfq | 11,028,518 | 349,744,791 | 1.80% |
| 2026-04-08 | 30.56 | 31.64 | 30.51 | 31.19 | 29.96 | qfq | 14,964,763 | 467,572,624 | 4.14% |
| 2026-04-07 | 29.88 | 30.14 | 29.22 | 29.95 | 28.76 | qfq | 7,012,800 | 209,098,489 | -0.30% |
| 2026-04-03 | 30.97 | 31.20 | 29.95 | 30.04 | 28.85 | qfq | 7,791,935 | 236,271,753 | -2.21% |
| 2026-04-02 | 30.55 | 31.10 | 29.70 | 30.72 | 29.50 | qfq | 11,913,606 | 363,103,624 | 0.39% |
| 2026-04-01 | 30.85 | 31.05 | 30.49 | 30.60 | 29.39 | qfq | 7,627,295 | 234,212,936 | 1.06% |
| 2026-03-31 | 30.95 | 31.19 | 30.13 | 30.28 | 29.08 | qfq | 5,922,782 | 180,327,023 | -2.01% |
| 2026-03-30 | 30.05 | 31.15 | 30.04 | 30.90 | 29.68 | qfq | 6,897,087 | 211,635,227 | 1.68% |
| 2026-03-27 | 30.00 | 30.77 | 29.87 | 30.39 | 29.19 | qfq | 4,632,828 | 140,554,898 | 0.10% |
| 2026-03-26 | 30.77 | 30.99 | 30.15 | 30.36 | 29.16 | qfq | 5,319,405 | 162,207,866 | -0.88% |
| 2026-03-25 | 30.35 | 31.28 | 30.33 | 30.63 | 29.42 | qfq | 9,042,478 | 278,942,309 | 2.44% |
| 2026-03-24 | 29.77 | 30.27 | 29.50 | 29.90 | 28.72 | qfq | 7,444,500 | 222,659,216 | 1.98% |
| 2026-03-23 | 30.15 | 30.60 | 29.14 | 29.32 | 28.16 | qfq | 10,662,712 | 317,279,974 | -4.18% |
| 2026-03-20 | 30.86 | 31.48 | 30.51 | 30.60 | 29.39 | qfq | 8,710,701 | 269,281,575 | -0.16% |
| 2026-03-19 | 31.62 | 31.99 | 30.50 | 30.65 | 29.44 | qfq | 9,536,447 | 295,698,801 | -4.04% |
| 2026-03-18 | 31.90 | 32.14 | 31.08 | 31.94 | 30.68 | qfq | 11,982,193 | 379,412,342 | 0.06% |
| 2026-03-17 | 32.71 | 33.31 | 31.92 | 31.92 | 30.66 | qfq | 6,525,907 | 211,909,186 | -2.42% |
| 2026-03-16 | 32.90 | 33.16 | 31.89 | 32.71 | 31.42 | qfq | 9,091,780 | 295,737,632 | -0.58% |
| 2026-03-13 | 33.00 | 33.38 | 32.60 | 32.90 | 31.60 | qfq | 8,129,577 | 268,747,597 | -0.27% |
| 2026-03-12 | 34.24 | 34.24 | 32.45 | 32.99 | 31.68 | qfq | 15,226,023 | 504,643,565 | -3.31% |
| 2026-03-11 | 35.40 | 35.95 | 33.99 | 34.12 | 32.77 | qfq | 10,880,121 | 376,086,938 | -3.64% |
| 2026-03-10 | 35.10 | 35.96 | 34.56 | 35.41 | 34.01 | qfq | 8,534,367 | 300,853,381 | 1.14% |
| 2026-03-09 | 35.69 | 35.87 | 34.56 | 35.01 | 33.62 | qfq | 10,847,250 | 381,137,192 | -1.32% |
| 2026-03-06 | 33.97 | 35.85 | 33.77 | 35.48 | 34.08 | qfq | 12,479,993 | 439,250,295 | 4.45% |
| 2026-03-05 | 34.30 | 34.46 | 33.55 | 33.97 | 32.63 | qfq | 7,277,251 | 246,600,180 | 0.50% |
| 2026-03-04 | 33.25 | 34.77 | 33.18 | 33.80 | 32.46 | qfq | 12,553,026 | 427,280,369 | 0.57% |
| 2026-03-03 | 34.99 | 35.05 | 33.41 | 33.61 | 32.28 | qfq | 14,025,854 | 476,928,777 | -4.22% |
| 2026-03-02 | 34.39 | 35.35 | 34.01 | 35.09 | 33.70 | qfq | 12,516,147 | 434,209,358 | 1.53% |
| 2026-02-27 | 34.80 | 35.14 | 34.38 | 34.56 | 33.19 | qfq | 7,709,800 | 267,085,587 | -1.40% |
| 2026-02-26 | 35.28 | 35.35 | 34.10 | 35.05 | 33.66 | qfq | 11,711,539 | 407,269,174 | -0.65% |
| 2026-02-25 | 34.85 | 36.14 | 34.64 | 35.28 | 33.88 | qfq | 10,455,816 | 369,906,857 | 1.15% |
| 2026-02-24 | 34.51 | 35.05 | 34.16 | 34.88 | 33.50 | qfq | 6,960,016 | 241,533,289 | 2.41% |
| 2026-02-13 | 35.21 | 35.21 | 34.00 | 34.06 | 32.71 | qfq | 6,904,800 | 238,278,953 | -4.16% |
| 2026-02-12 | 34.68 | 35.98 | 34.62 | 35.54 | 34.13 | qfq | 7,891,307 | 279,621,194 | 2.45% |
| 2026-02-11 | 34.49 | 35.18 | 34.30 | 34.69 | 33.32 | qfq | 5,109,605 | 177,568,489 | 0.70% |
| 2026-02-10 | 34.00 | 34.78 | 33.42 | 34.45 | 33.09 | qfq | 7,016,361 | 240,127,307 | 0.97% |
| 2026-02-09 | 33.47 | 34.29 | 32.96 | 34.12 | 32.77 | qfq | 9,996,259 | 337,244,487 | 3.43% |
| 2026-02-06 | 32.74 | 34.02 | 32.41 | 32.99 | 31.68 | qfq | 7,491,170 | 249,406,398 | -0.51% |
| 2026-02-05 | 34.03 | 34.24 | 32.71 | 33.16 | 31.85 | qfq | 7,316,695 | 242,677,565 | -2.96% |
| 2026-02-04 | 34.03 | 34.35 | 33.45 | 34.17 | 32.82 | qfq | 8,062,125 | 273,193,618 | 0.86% |
| 2026-02-03 | 31.96 | 33.98 | 31.90 | 33.88 | 32.54 | qfq | 14,109,590 | 465,622,046 | 6.94% |
| 2026-02-02 | 33.17 | 33.60 | 31.50 | 31.68 | 30.43 | qfq | 16,173,203 | 520,293,921 | -5.80% |
| 2026-01-30 | 34.10 | 34.57 | 32.63 | 33.63 | 32.30 | qfq | 10,726,202 | 359,164,471 | -1.92% |
| 2026-01-29 | 35.14 | 35.68 | 34.10 | 34.29 | 32.93 | qfq | 13,469,252 | 467,990,764 | -3.22% |
| 2026-01-28 | 33.28 | 35.57 | 32.28 | 35.43 | 34.03 | qfq | 20,618,336 | 698,475,106 | 7.36% |
| 2026-01-27 | 31.60 | 33.48 | 31.39 | 33.00 | 31.69 | qfq | 15,318,977 | 500,785,703 | 4.53% |
| 2026-01-26 | 32.33 | 32.56 | 31.39 | 31.57 | 30.32 | qfq | 16,650,319 | 530,017,642 | -2.80% |
| 2026-01-23 | 31.99 | 32.63 | 31.60 | 32.48 | 31.19 | qfq | 11,098,558 | 356,768,026 | 1.56% |
| 2026-01-22 | 31.70 | 32.98 | 31.50 | 31.98 | 30.71 | qfq | 13,615,944 | 440,029,589 | 1.81% |
| 2026-01-21 | 31.21 | 31.62 | 30.82 | 31.41 | 30.17 | qfq | 8,883,083 | 277,605,382 | 0.38% |
| 2026-01-20 | 30.17 | 31.83 | 29.65 | 31.29 | 30.05 | qfq | 19,217,220 | 591,669,493 | 3.95% |
| 2026-01-19 | 29.01 | 30.50 | 28.88 | 30.10 | 28.91 | qfq | 15,930,570 | 476,112,601 | 4.33% |
| 2026-01-16 | 29.52 | 29.84 | 28.80 | 28.85 | 27.71 | qfq | 11,041,860 | 321,783,451 | -2.27% |
| 2026-01-15 | 29.51 | 30.10 | 29.18 | 29.52 | 28.35 | qfq | 10,957,944 | 324,087,290 | -0.10% |
| 2026-01-14 | 29.85 | 30.72 | 29.41 | 29.55 | 28.38 | qfq | 17,031,598 | 510,699,936 | -1.53% |
| 2026-01-13 | 29.94 | 30.59 | 29.26 | 30.01 | 28.82 | qfq | 17,408,184 | 520,050,374 | 0.27% |
| 2026-01-12 | 28.90 | 30.32 | 28.78 | 29.93 | 28.75 | qfq | 21,915,053 | 647,725,057 | 3.28% |
| 2026-01-09 | 28.60 | 29.37 | 28.55 | 28.98 | 27.83 | qfq | 15,128,008 | 439,034,145 | 1.61% |
| 2026-01-08 | 28.60 | 29.09 | 28.25 | 28.52 | 27.39 | qfq | 11,350,600 | 325,380,139 | -0.28% |
| 2026-01-07 | 28.89 | 29.46 | 28.49 | 28.60 | 27.47 | qfq | 12,392,712 | 357,821,140 | -1.35% |
| 2026-01-06 | 29.00 | 29.51 | 28.68 | 28.99 | 27.84 | qfq | 12,288,502 | 357,559,664 | 0.00% |
| 2026-01-05 | 29.08 | 29.58 | 28.51 | 28.99 | 27.84 | qfq | 16,341,958 | 474,913,200 | 0.14% |
| 2025-12-31 | 28.00 | 29.10 | 27.84 | 28.95 | 27.80 | qfq | 16,895,675 | 481,959,899 | 3.54% |
| 2025-12-30 | 27.21 | 28.42 | 27.11 | 27.96 | 26.85 | qfq | 14,997,946 | 419,805,288 | 2.38% |
| 2025-12-29 | 27.93 | 28.10 | 27.22 | 27.31 | 26.23 | qfq | 11,545,993 | 316,081,153 | -2.11% |
| 2025-12-26 | 28.00 | 28.08 | 27.51 | 27.90 | 26.80 | qfq | 13,815,634 | 384,437,364 | -0.75% |
| 2025-12-25 | 27.37 | 28.50 | 27.15 | 28.11 | 27.00 | qfq | 17,139,675 | 479,446,293 | 2.59% |
| 2025-12-24 | 27.00 | 27.88 | 26.75 | 27.40 | 26.32 | qfq | 17,284,951 | 473,252,135 | 1.44% |
| 2025-12-23 | 26.96 | 27.16 | 26.60 | 27.01 | 25.94 | qfq | 13,384,558 | 360,018,678 | 0.37% |
| 2025-12-22 | 26.69 | 27.27 | 26.35 | 26.91 | 25.85 | qfq | 16,667,278 | 446,623,494 | 0.86% |
| 2025-12-19 | 26.23 | 26.99 | 26.23 | 26.68 | 25.62 | qfq | 17,478,952 | 467,317,028 | 1.83% |
| 2025-12-18 | 26.46 | 26.55 | 26.01 | 26.20 | 25.16 | qfq | 9,020,500 | 236,157,070 | -1.32% |
| 2025-12-17 | 25.78 | 26.67 | 25.54 | 26.55 | 25.50 | qfq | 14,826,700 | 389,203,386 | 2.99% |
| 2025-12-16 | 26.60 | 26.63 | 25.64 | 25.78 | 24.76 | qfq | 15,584,000 | 404,246,121 | -3.19% |
| 2025-12-15 | 26.26 | 27.14 | 26.26 | 26.63 | 25.58 | qfq | 27,166,742 | 728,433,823 | 2.98% |
| 2025-12-12 | 24.33 | 25.99 | 24.30 | 25.86 | 24.84 | qfq | 18,560,641 | 470,937,838 | 6.33% |
| 2025-12-11 | 24.36 | 24.48 | 24.03 | 24.32 | 23.36 | qfq | 5,243,600 | 127,526,206 | 0.08% |
| 2025-12-10 | 24.05 | 24.38 | 23.89 | 24.30 | 23.34 | qfq | 5,963,850 | 143,814,281 | 1.08% |
| 2025-12-09 | 24.70 | 24.80 | 24.00 | 24.04 | 23.09 | qfq | 9,809,978 | 238,624,033 | -3.10% |
| 2025-12-08 | 24.75 | 24.94 | 24.40 | 24.81 | 23.83 | qfq | 7,733,150 | 190,472,760 | 0.45% |
| 2025-12-05 | 24.54 | 24.85 | 24.46 | 24.70 | 23.72 | qfq | 5,428,239 | 134,177,039 | 0.69% |
| 2025-12-04 | 24.76 | 24.88 | 24.41 | 24.53 | 23.56 | qfq | 3,776,750 | 92,691,539 | -0.49% |
| 2025-12-03 | 24.55 | 24.96 | 24.51 | 24.65 | 23.67 | qfq | 5,489,517 | 135,641,665 | 0.45% |
| 2025-12-02 | 24.67 | 24.70 | 24.43 | 24.54 | 23.57 | qfq | 4,077,834 | 100,030,302 | -0.89% |
| 2025-12-01 | 24.87 | 24.98 | 24.58 | 24.76 | 23.78 | qfq | 6,183,162 | 153,128,347 | -0.36% |
| 2025-11-28 | 24.54 | 25.10 | 24.45 | 24.85 | 23.87 | qfq | 6,400,018 | 159,308,084 | 1.68% |
| 2025-11-27 | 24.48 | 24.86 | 24.41 | 24.44 | 23.47 | qfq | 5,234,424 | 128,879,878 | 0.04% |
| 2025-11-26 | 24.63 | 24.79 | 24.42 | 24.43 | 23.46 | qfq | 5,710,020 | 140,200,135 | -0.89% |
| 2025-11-25 | 24.78 | 24.88 | 24.63 | 24.65 | 23.67 | qfq | 5,685,196 | 140,700,810 | -0.08% |
| 2025-11-24 | 24.82 | 25.02 | 24.57 | 24.67 | 23.69 | qfq | 7,079,400 | 175,316,834 | -0.60% |
| 2025-11-21 | 25.08 | 25.22 | 24.64 | 24.82 | 23.84 | qfq | 14,004,397 | 349,632,785 | -1.63% |
| 2025-11-20 | 25.50 | 25.66 | 25.14 | 25.23 | 24.23 | qfq | 5,370,308 | 136,127,780 | -0.94% |
| 2025-11-19 | 25.32 | 25.64 | 25.04 | 25.47 | 24.46 | qfq | 9,061,168 | 229,293,881 | 0.59% |
| 2025-11-18 | 26.00 | 26.10 | 25.00 | 25.32 | 24.32 | qfq | 9,457,789 | 241,464,897 | -2.84% |
| 2025-11-17 | 25.58 | 26.72 | 25.58 | 26.06 | 25.03 | qfq | 13,991,067 | 367,631,576 | 1.32% |
| 2025-11-14 | 26.29 | 26.33 | 25.72 | 25.72 | 24.70 | qfq | 10,488,650 | 272,481,116 | -2.50% |
| 2025-11-13 | 26.19 | 26.58 | 26.03 | 26.38 | 25.34 | qfq | 12,715,436 | 334,927,493 | 0.27% |
| 2025-11-12 | 26.31 | 26.85 | 26.12 | 26.31 | 25.27 | qfq | 11,590,259 | 305,940,016 | -0.72% |
| 2025-11-11 | 26.59 | 26.79 | 26.28 | 26.50 | 25.45 | qfq | 11,168,914 | 295,450,627 | -0.26% |
| 2025-11-10 | 26.42 | 26.91 | 26.01 | 26.57 | 25.52 | qfq | 21,501,867 | 569,760,982 | 1.68% |
| 2025-11-07 | 26.55 | 26.55 | 26.08 | 26.13 | 25.10 | qfq | 14,725,383 | 386,858,750 | -1.62% |
| 2025-11-06 | 24.85 | 26.98 | 24.85 | 26.56 | 25.51 | qfq | 34,781,050 | 920,782,712 | 6.92% |
| 2025-11-05 | 24.40 | 24.94 | 24.33 | 24.84 | 23.86 | qfq | 12,643,508 | 312,321,339 | 0.89% |
| 2025-11-04 | 25.31 | 25.56 | 24.48 | 24.62 | 23.65 | qfq | 29,065,168 | 722,399,317 | -3.60% |
| 2025-11-03 | 27.00 | 28.06 | 25.26 | 25.54 | 24.53 | qfq | 35,075,753 | 918,310,166 | 0.08% |
| 2025-10-31 | 25.53 | 25.70 | 25.27 | 25.52 | 24.51 | qfq | 8,526,226 | 216,908,228 | 0.08% |
| 2025-10-30 | 25.46 | 25.78 | 25.16 | 25.50 | 24.49 | qfq | 11,276,523 | 287,997,006 | -0.04% |
| 2025-10-29 | 25.67 | 25.81 | 25.10 | 25.51 | 24.50 | qfq | 12,183,586 | 310,410,860 | 0.04% |
| 2025-10-28 | 26.07 | 26.24 | 25.38 | 25.50 | 24.49 | qfq | 11,979,923 | 308,247,902 | -2.19% |
| 2025-10-27 | 25.64 | 26.55 | 25.41 | 26.07 | 25.04 | qfq | 16,712,279 | 435,275,922 | 1.84% |
| 2025-10-24 | 25.66 | 25.77 | 25.10 | 25.60 | 24.59 | qfq | 9,083,432 | 230,814,295 | -0.19% |
| 2025-10-23 | 25.65 | 25.74 | 25.18 | 25.65 | 24.63 | qfq | 8,377,518 | 212,889,114 | -0.04% |
| 2025-10-22 | 25.40 | 26.00 | 25.20 | 25.66 | 24.64 | qfq | 10,329,246 | 264,916,098 | 0.90% |
| 2025-10-21 | 25.44 | 26.04 | 25.34 | 25.43 | 24.42 | qfq | 10,903,971 | 279,226,829 | -0.16% |
| 2025-10-20 | 25.01 | 26.00 | 24.76 | 25.47 | 24.46 | qfq | 16,030,538 | 406,306,449 | 2.87% |
| 2025-10-17 | 25.62 | 25.74 | 24.70 | 24.76 | 23.78 | qfq | 12,440,720 | 311,904,423 | -3.36% |
| 2025-10-16 | 26.12 | 26.18 | 25.50 | 25.62 | 24.61 | qfq | 10,201,466 | 263,153,877 | -2.14% |
| 2025-10-15 | 26.00 | 26.34 | 25.63 | 26.18 | 25.14 | qfq | 14,511,072 | 378,819,506 | 0.96% |
| 2025-10-14 | 26.37 | 26.60 | 25.79 | 25.93 | 24.90 | qfq | 14,812,824 | 387,689,245 | -1.11% |
| 2025-10-13 | 25.10 | 26.33 | 25.10 | 26.22 | 25.18 | qfq | 16,614,134 | 431,818,308 | -0.49% |
| 2025-10-10 | 26.45 | 26.77 | 25.86 | 26.35 | 25.31 | qfq | 22,287,784 | 588,651,585 | 0.08% |
| 2025-10-09 | 25.11 | 26.40 | 24.78 | 26.33 | 25.29 | qfq | 29,506,081 | 757,060,204 | 8.04% |
| 2025-09-30 | 24.14 | 24.59 | 24.00 | 24.37 | 23.41 | qfq | 14,784,452 | 359,832,913 | -0.12% |
| 2025-09-29 | 23.19 | 24.48 | 22.92 | 24.40 | 23.43 | qfq | 22,226,332 | 529,675,596 | 5.22% |
| 2025-09-26 | 23.00 | 23.46 | 22.98 | 23.19 | 22.27 | qfq | 10,895,835 | 253,528,232 | 0.69% |
| 2025-09-25 | 22.98 | 23.13 | 22.79 | 23.03 | 22.12 | qfq | 10,293,681 | 236,815,803 | 0.57% |
| 2025-09-24 | 22.14 | 23.03 | 22.09 | 22.90 | 21.99 | qfq | 14,277,438 | 324,702,651 | 3.01% |
| 2025-09-23 | 22.21 | 22.40 | 21.90 | 22.23 | 21.35 | qfq | 8,132,402 | 179,709,305 | -0.54% |
| 2025-09-22 | 22.50 | 22.55 | 22.11 | 22.35 | 21.47 | qfq | 7,867,402 | 175,051,849 | -0.36% |
| 2025-09-19 | 22.03 | 22.44 | 21.92 | 22.43 | 21.54 | qfq | 10,969,848 | 244,265,175 | 1.91% |
| 2025-09-18 | 22.19 | 22.35 | 21.90 | 22.01 | 21.14 | qfq | 10,597,167 | 234,717,790 | -0.81% |
| 2025-09-17 | 22.25 | 22.28 | 21.98 | 22.19 | 21.31 | qfq | 10,291,900 | 227,676,116 | 0.09% |
| 2025-09-16 | 22.68 | 22.72 | 22.11 | 22.17 | 21.29 | qfq | 14,660,200 | 325,807,872 | -1.95% |
| 2025-09-15 | 22.87 | 22.88 | 22.52 | 22.61 | 21.72 | qfq | 12,113,800 | 274,069,169 | -1.18% |
| 2025-09-12 | 23.22 | 23.22 | 22.76 | 22.88 | 21.97 | qfq | 10,813,200 | 247,388,521 | -1.55% |
| 2025-09-11 | 23.06 | 23.32 | 22.90 | 23.24 | 22.32 | qfq | 10,312,699 | 238,970,258 | 0.78% |
| 2025-09-10 | 22.98 | 23.11 | 22.82 | 23.06 | 22.15 | qfq | 11,025,155 | 253,292,692 | 0.26% |
| 2025-09-09 | 22.85 | 23.06 | 22.70 | 23.00 | 22.09 | qfq | 14,106,600 | 323,866,074 | 1.14% |
| 2025-09-08 | 22.25 | 22.90 | 22.25 | 22.74 | 21.84 | qfq | 17,939,049 | 407,102,404 | 2.57% |
| 2025-09-05 | 21.77 | 22.20 | 21.68 | 22.17 | 21.29 | qfq | 10,067,900 | 221,826,834 | 1.74% |
| 2025-09-04 | 21.71 | 21.98 | 21.53 | 21.79 | 20.93 | qfq | 10,322,587 | 224,875,414 | -0.09% |
| 2025-09-03 | 21.94 | 21.97 | 21.60 | 21.81 | 20.95 | qfq | 9,313,700 | 202,967,971 | -0.05% |
| 2025-09-02 | 22.42 | 22.42 | 21.77 | 21.82 | 20.96 | qfq | 20,896,119 | 459,351,940 | -2.46% |
| 2025-09-01 | 22.56 | 22.63 | 22.30 | 22.37 | 21.48 | qfq | 13,467,600 | 301,266,858 | -0.67% |
| 2025-08-29 | 22.24 | 22.78 | 22.15 | 22.52 | 21.63 | qfq | 14,800,785 | 333,463,710 | 1.40% |
| 2025-08-28 | 22.45 | 22.51 | 21.83 | 22.21 | 21.33 | qfq | 20,609,555 | 457,630,604 | -0.72% |
| 2025-08-27 | 23.14 | 23.20 | 22.36 | 22.37 | 21.48 | qfq | 23,693,636 | 540,464,376 | -3.49% |
| 2025-08-26 | 23.52 | 23.70 | 22.95 | 23.18 | 22.26 | qfq | 39,541,145 | 923,756,457 | 2.61% |
| 2025-08-25 | 22.66 | 22.85 | 22.30 | 22.59 | 21.70 | qfq | 24,216,213 | 545,170,482 | -0.13% |
| 2025-08-22 | 22.66 | 22.68 | 22.39 | 22.62 | 21.72 | qfq | 12,104,830 | 272,511,130 | -0.13% |
| 2025-08-21 | 22.26 | 22.83 | 22.13 | 22.65 | 21.75 | qfq | 17,667,453 | 398,177,101 | 1.80% |
| 2025-08-20 | 22.28 | 22.34 | 22.13 | 22.25 | 21.37 | qfq | 9,742,472 | 216,195,280 | -0.22% |
| 2025-08-19 | 22.50 | 22.55 | 22.29 | 22.30 | 21.42 | qfq | 8,213,594 | 183,693,215 | -0.84% |
| 2025-08-18 | 22.34 | 22.50 | 22.25 | 22.49 | 21.60 | qfq | 12,768,149 | 285,968,716 | 0.81% |
| 2025-08-15 | 22.19 | 22.43 | 22.14 | 22.31 | 21.43 | qfq | 9,912,034 | 221,152,804 | 0.59% |
| 2025-08-14 | 22.45 | 22.45 | 22.18 | 22.18 | 21.30 | qfq | 7,550,780 | 168,207,313 | -1.11% |
| 2025-08-13 | 22.40 | 22.54 | 22.35 | 22.43 | 21.54 | qfq | 7,646,984 | 171,472,264 | 0.13% |
| 2025-08-12 | 22.50 | 22.50 | 22.20 | 22.40 | 21.51 | qfq | 8,525,733 | 190,068,669 | -0.53% |
| 2025-08-11 | 22.80 | 22.82 | 22.46 | 22.52 | 21.63 | qfq | 9,059,938 | 204,192,221 | -0.71% |
| 2025-08-08 | 22.39 | 22.87 | 22.27 | 22.68 | 21.78 | qfq | 10,475,350 | 237,135,097 | 1.34% |
| 2025-08-07 | 22.33 | 22.53 | 22.18 | 22.38 | 21.49 | qfq | 10,011,037 | 224,066,426 | 0.22% |
| 2025-08-06 | 22.13 | 22.34 | 21.98 | 22.33 | 21.45 | qfq | 10,863,409 | 241,055,606 | 0.90% |
| 2025-08-05 | 22.10 | 22.13 | 21.94 | 22.13 | 21.25 | qfq | 9,795,225 | 215,789,079 | 0.68% |
| 2025-08-04 | 22.45 | 22.45 | 21.93 | 21.98 | 21.11 | qfq | 15,160,944 | 333,838,685 | -2.14% |
| 2025-08-01 | 22.27 | 22.58 | 22.27 | 22.46 | 21.57 | qfq | 6,060,108 | 135,970,006 | 0.36% |
| 2025-07-31 | 22.98 | 22.98 | 22.28 | 22.38 | 21.49 | qfq | 11,677,370 | 262,191,699 | -2.78% |
| 2025-07-30 | 22.92 | 23.27 | 22.85 | 23.02 | 22.11 | qfq | 10,449,615 | 240,605,392 | 0.48% |
| 2025-07-29 | 23.41 | 23.46 | 22.71 | 22.91 | 22.00 | qfq | 15,006,446 | 345,157,112 | -2.09% |
| 2025-07-28 | 23.92 | 23.98 | 23.38 | 23.40 | 22.47 | qfq | 9,771,450 | 230,273,162 | -2.26% |
| 2025-07-25 | 24.47 | 24.50 | 23.88 | 23.94 | 22.99 | qfq | 7,846,192 | 188,679,445 | -1.68% |
| 2025-07-24 | 24.55 | 24.90 | 24.12 | 24.35 | 23.39 | qfq | 13,548,692 | 331,006,369 | -1.10% |
| 2025-07-23 | 24.59 | 25.10 | 24.39 | 24.62 | 23.65 | qfq | 15,765,500 | 388,770,534 | 0.53% |
| 2025-07-22 | 23.72 | 24.55 | 23.62 | 24.49 | 23.52 | qfq | 13,635,437 | 330,360,525 | 3.29% |
| 2025-07-21 | 23.32 | 23.78 | 23.30 | 23.71 | 22.77 | qfq | 8,692,513 | 205,005,266 | 1.93% |
| 2025-07-18 | 23.58 | 23.66 | 23.16 | 23.26 | 22.34 | qfq | 6,537,544 | 152,404,072 | -1.36% |
| 2025-07-17 | 23.47 | 23.68 | 23.36 | 23.58 | 22.65 | qfq | 5,773,570 | 136,092,755 | 0.47% |
| 2025-07-16 | 23.70 | 23.86 | 23.36 | 23.47 | 22.54 | qfq | 5,788,900 | 136,238,606 | -0.89% |
| 2025-07-15 | 23.64 | 23.88 | 23.55 | 23.68 | 22.74 | qfq | 4,527,731 | 107,195,488 | -0.04% |
| 2025-07-14 | 23.45 | 23.99 | 23.45 | 23.69 | 22.75 | qfq | 7,273,292 | 173,142,585 | 1.37% |
| 2025-07-11 | 23.26 | 23.46 | 23.11 | 23.37 | 22.45 | qfq | 4,500,500 | 104,991,957 | 0.69% |
| 2025-07-10 | 23.41 | 23.51 | 23.16 | 23.21 | 22.29 | qfq | 5,064,400 | 117,727,767 | -1.02% |
| 2025-07-09 | 23.58 | 23.65 | 23.38 | 23.45 | 22.52 | qfq | 3,207,895 | 75,473,227 | -0.47% |
| 2025-07-08 | 23.43 | 23.60 | 23.35 | 23.56 | 22.63 | qfq | 4,556,624 | 107,090,894 | 0.47% |
| 2025-07-07 | 23.81 | 23.89 | 23.30 | 23.45 | 22.52 | qfq | 5,315,070 | 124,702,844 | -1.59% |
| 2025-07-04 | 23.59 | 24.16 | 23.54 | 23.83 | 22.89 | qfq | 4,960,811 | 118,554,774 | 0.97% |
| 2025-07-03 | 23.87 | 23.87 | 23.51 | 23.60 | 22.67 | qfq | 5,249,513 | 123,967,874 | -1.38% |
| 2025-07-02 | 23.40 | 23.93 | 23.37 | 23.93 | 22.98 | qfq | 7,874,157 | 187,150,435 | 2.22% |
| 2025-07-01 | 23.40 | 23.53 | 23.26 | 23.41 | 22.48 | qfq | 4,302,910 | 100,765,595 | 0.09% |
| 2025-06-30 | 23.23 | 23.47 | 23.02 | 23.39 | 22.46 | qfq | 5,192,350 | 121,071,022 | 1.04% |
| 2025-06-27 | 23.10 | 23.43 | 23.03 | 23.15 | 22.23 | qfq | 5,208,190 | 121,122,142 | 0.13% |
| 2025-06-26 | 23.44 | 23.50 | 23.03 | 23.12 | 22.21 | qfq | 7,948,329 | 184,126,671 | -1.49% |
| 2025-06-25 | 23.44 | 23.59 | 23.35 | 23.47 | 22.54 | qfq | 4,323,083 | 101,318,140 | 0.21% |
| 2025-06-24 | 23.40 | 23.66 | 23.25 | 23.42 | 22.49 | qfq | 3,998,850 | 93,805,509 | 0.64% |
| 2025-06-23 | 23.46 | 23.59 | 23.27 | 23.27 | 22.35 | qfq | 3,588,938 | 83,888,807 | -0.98% |
| 2025-06-20 | 23.78 | 23.89 | 23.43 | 23.50 | 22.57 | qfq | 3,328,492 | 78,563,622 | -1.05% |
| 2025-06-19 | 23.92 | 24.05 | 23.61 | 23.75 | 22.81 | qfq | 3,369,447 | 80,146,833 | -0.59% |
| 2025-06-18 | 24.40 | 24.44 | 23.85 | 23.89 | 22.94 | qfq | 4,941,900 | 118,660,597 | -2.09% |
| 2025-06-17 | 23.88 | 24.40 | 23.76 | 24.40 | 23.43 | qfq | 6,806,162 | 164,992,012 | 2.39% |
| 2025-06-16 | 24.04 | 24.17 | 23.82 | 23.83 | 22.89 | qfq | 4,669,600 | 111,804,325 | -1.28% |
| 2025-06-13 | 24.01 | 24.26 | 23.81 | 24.14 | 23.18 | qfq | 4,589,967 | 110,433,932 | 0.25% |
| 2025-06-12 | 23.80 | 24.20 | 23.71 | 24.08 | 23.13 | qfq | 4,051,017 | 97,242,656 | 1.05% |
| 2025-06-11 | 23.86 | 24.04 | 23.79 | 23.83 | 22.89 | qfq | 4,099,667 | 97,916,987 | -0.17% |
| 2025-06-10 | 23.98 | 24.23 | 23.80 | 23.87 | 22.93 | qfq | 4,438,100 | 106,611,441 | -0.42% |
| 2025-06-09 | 23.99 | 24.10 | 23.78 | 23.97 | 23.02 | qfq | 4,245,453 | 101,558,096 | -0.08% |
| 2025-06-06 | 24.50 | 24.65 | 23.91 | 23.99 | 23.04 | qfq | 6,121,000 | 147,905,615 | -1.80% |
| 2025-06-05 | 24.55 | 24.80 | 24.28 | 24.43 | 23.46 | qfq | 3,960,810 | 96,787,942 | -0.49% |
| 2025-06-04 | 24.16 | 24.98 | 24.11 | 24.55 | 23.58 | qfq | 8,148,729 | 200,931,029 | 1.57% |
| 2025-06-03 | 24.48 | 24.50 | 23.41 | 24.17 | 23.21 | qfq | 8,190,511 | 196,678,985 | -1.91% |
| 2025-05-30 | 24.43 | 24.84 | 24.31 | 24.64 | 23.66 | qfq | 5,233,793 | 128,783,397 | 0.90% |
| 2025-05-29 | 24.11 | 24.65 | 24.06 | 24.42 | 23.45 | qfq | 6,209,321 | 151,834,227 | 0.41% |
| 2025-05-28 | 23.95 | 24.45 | 23.81 | 24.32 | 23.36 | qfq | 6,466,366 | 156,451,381 | 1.38% |
| 2025-05-27 | 24.78 | 24.96 | 23.88 | 23.99 | 23.04 | qfq | 8,594,220 | 207,913,580 | -3.19% |
| 2025-05-26 | 25.05 | 25.17 | 24.55 | 24.78 | 23.80 | qfq | 8,605,875 | 213,811,991 | 0.36% |
| 2025-05-23 | 24.39 | 24.94 | 24.39 | 24.69 | 23.71 | qfq | 4,859,300 | 120,021,464 | 1.23% |
| 2025-05-22 | 24.61 | 24.77 | 24.35 | 24.39 | 23.42 | qfq | 3,910,669 | 95,743,294 | -1.18% |
| 2025-05-21 | 24.01 | 25.04 | 24.01 | 24.68 | 23.70 | qfq | 7,521,997 | 185,199,490 | 2.88% |
| 2025-05-20 | 23.92 | 24.17 | 23.80 | 23.99 | 23.04 | qfq | 2,963,075 | 71,066,032 | 0.29% |
| 2025-05-19 | 24.00 | 24.07 | 23.76 | 23.92 | 22.97 | qfq | 3,351,906 | 80,109,041 | -0.29% |
| 2025-05-16 | 24.19 | 24.35 | 23.94 | 23.99 | 23.04 | qfq | 3,657,206 | 88,105,160 | -1.11% |
| 2025-05-15 | 24.10 | 24.29 | 23.94 | 24.26 | 23.30 | qfq | 4,047,916 | 97,750,834 | 0.71% |
| 2025-05-14 | 24.07 | 24.24 | 23.84 | 24.09 | 23.14 | qfq | 4,909,726 | 117,969,635 | -0.41% |
| 2025-05-13 | 24.13 | 24.29 | 23.89 | 24.19 | 23.23 | qfq | 5,761,627 | 138,713,656 | 0.46% |
| 2025-05-12 | 24.40 | 24.50 | 24.02 | 24.08 | 23.13 | qfq | 6,053,249 | 146,419,959 | -1.23% |
| 2025-05-09 | 24.01 | 24.45 | 23.93 | 24.38 | 23.42 | qfq | 6,167,219 | 149,670,338 | 1.46% |
| 2025-05-08 | 24.30 | 24.55 | 24.00 | 24.03 | 23.08 | qfq | 7,067,033 | 171,264,777 | -1.11% |
| 2025-05-07 | 23.73 | 24.43 | 23.70 | 24.30 | 23.34 | qfq | 9,624,835 | 232,343,637 | 2.66% |
| 2025-05-06 | 23.42 | 23.95 | 23.20 | 23.67 | 22.73 | qfq | 10,742,948 | 252,902,017 | 1.15% |
| 2025-04-30 | 23.68 | 23.78 | 23.28 | 23.40 | 22.47 | qfq | 5,223,581 | 122,997,389 | -1.22% |
| 2025-04-29 | 23.95 | 24.08 | 23.47 | 23.69 | 22.75 | qfq | 7,093,300 | 168,131,645 | -0.29% |
| 2025-04-28 | 23.80 | 24.00 | 23.37 | 23.76 | 22.82 | qfq | 9,782,133 | 232,184,749 | 2.11% |
| 2025-04-25 | 23.40 | 23.43 | 22.90 | 23.27 | 22.35 | qfq | 8,619,112 | 200,696,970 | 0.91% |
| 2025-04-24 | 23.18 | 23.50 | 22.86 | 23.06 | 22.15 | qfq | 8,287,204 | 191,999,969 | -5.10% |
| 2025-04-23 | 24.30 | 24.50 | 23.95 | 24.30 | 22.43 | qfq | 7,029,656 | 170,722,696 | 0.08% |
| 2025-04-22 | 24.59 | 24.69 | 24.20 | 24.28 | 22.42 | qfq | 6,117,392 | 149,778,192 | -1.10% |
| 2025-04-21 | 24.27 | 24.83 | 24.23 | 24.55 | 22.66 | qfq | 4,323,999 | 106,016,850 | 1.36% |
| 2025-04-18 | 23.86 | 24.25 | 23.86 | 24.22 | 22.36 | qfq | 3,711,738 | 89,558,913 | 1.72% |
| 2025-04-17 | 24.10 | 24.48 | 23.80 | 23.81 | 21.98 | qfq | 4,366,929 | 104,995,281 | -2.38% |
| 2025-04-16 | 24.10 | 24.45 | 23.37 | 24.39 | 22.52 | qfq | 5,255,408 | 125,944,071 | 0.83% |
| 2025-04-15 | 24.00 | 24.50 | 23.79 | 24.19 | 22.33 | qfq | 5,464,504 | 132,597,741 | 0.75% |
| 2025-04-14 | 24.14 | 24.56 | 23.90 | 24.01 | 22.17 | qfq | 4,870,800 | 117,439,613 | -0.54% |
| 2025-04-11 | 23.99 | 24.30 | 23.87 | 24.14 | 22.29 | qfq | 3,846,400 | 92,777,688 | 0.33% |
| 2025-04-10 | 23.51 | 24.37 | 23.51 | 24.06 | 22.21 | qfq | 7,291,583 | 175,409,950 | 3.00% |
| 2025-04-09 | 23.60 | 23.60 | 22.80 | 23.36 | 21.57 | qfq | 7,472,319 | 173,700,479 | -0.89% |
| 2025-04-08 | 22.89 | 23.63 | 22.81 | 23.57 | 21.76 | qfq | 10,624,496 | 246,398,237 | 3.42% |
| 2025-04-07 | 23.64 | 24.95 | 22.79 | 22.79 | 21.04 | qfq | 12,294,127 | 290,491,577 | -9.99% |
| 2025-04-03 | 25.46 | 25.80 | 25.08 | 25.32 | 23.38 | qfq | 6,791,125 | 173,356,841 | -0.51% |
| 2025-04-02 | 26.28 | 26.55 | 25.32 | 25.45 | 23.50 | qfq | 9,122,525 | 234,452,595 | -3.42% |
| 2025-04-01 | 25.22 | 26.50 | 24.97 | 26.35 | 24.33 | qfq | 11,548,292 | 300,570,968 | 5.15% |
| 2025-03-31 | 25.10 | 25.64 | 24.94 | 25.06 | 23.14 | qfq | 6,310,262 | 159,555,041 | -0.75% |
| 2025-03-28 | 24.78 | 25.38 | 24.76 | 25.25 | 23.31 | qfq | 5,208,777 | 130,900,108 | 1.36% |
| 2025-03-27 | 24.89 | 25.16 | 24.80 | 24.91 | 23.00 | qfq | 4,625,215 | 115,429,168 | -0.12% |
| 2025-03-26 | 25.48 | 25.53 | 24.77 | 24.94 | 23.02 | qfq | 8,854,250 | 222,142,823 | -1.50% |
| 2025-03-25 | 25.00 | 25.48 | 24.75 | 25.32 | 23.38 | qfq | 14,803,737 | 373,266,801 | 3.64% |
| 2025-03-24 | 23.79 | 24.80 | 23.78 | 24.43 | 22.55 | qfq | 8,972,828 | 218,954,923 | 2.69% |
| 2025-03-21 | 23.30 | 24.08 | 23.15 | 23.79 | 21.96 | qfq | 7,462,124 | 178,013,418 | 2.15% |
| 2025-03-20 | 22.76 | 23.45 | 22.65 | 23.29 | 21.50 | qfq | 6,231,038 | 144,458,400 | 2.28% |
| 2025-03-19 | 22.61 | 22.80 | 22.47 | 22.77 | 21.02 | qfq | 2,844,012 | 64,533,419 | 0.62% |
| 2025-03-18 | 22.85 | 23.01 | 22.48 | 22.63 | 20.89 | qfq | 7,827,250 | 177,989,638 | -0.61% |
| 2025-03-17 | 23.03 | 23.25 | 22.68 | 22.77 | 21.02 | qfq | 6,355,251 | 145,561,331 | -1.60% |
| 2025-03-14 | 23.20 | 23.31 | 23.00 | 23.14 | 21.36 | qfq | 5,569,369 | 128,835,682 | -0.39% |
| 2025-03-13 | 22.97 | 23.27 | 22.57 | 23.23 | 21.45 | qfq | 5,706,424 | 130,834,904 | 1.13% |
| 2025-03-12 | 23.34 | 23.34 | 22.70 | 22.97 | 21.21 | qfq | 4,111,100 | 94,423,449 | -1.12% |
| 2025-03-11 | 22.40 | 23.33 | 22.21 | 23.23 | 21.45 | qfq | 7,893,782 | 180,560,766 | 3.06% |
| 2025-03-10 | 22.75 | 22.80 | 22.28 | 22.54 | 20.81 | qfq | 7,802,329 | 175,112,672 | -0.92% |
| 2025-03-07 | 22.05 | 22.94 | 22.03 | 22.75 | 21.00 | qfq | 8,817,711 | 199,795,813 | 2.76% |
| 2025-03-06 | 22.45 | 22.45 | 22.05 | 22.14 | 20.44 | qfq | 5,459,437 | 120,961,864 | -1.38% |
| 2025-03-05 | 22.30 | 22.45 | 22.00 | 22.45 | 20.73 | qfq | 4,728,777 | 105,351,541 | 0.63% |
| 2025-03-04 | 22.53 | 22.84 | 22.24 | 22.31 | 20.60 | qfq | 4,591,461 | 102,888,752 | -1.06% |
| 2025-03-03 | 22.75 | 22.90 | 22.47 | 22.55 | 20.82 | qfq | 4,875,260 | 110,467,507 | 0.22% |
| 2025-02-28 | 22.45 | 23.05 | 22.39 | 22.50 | 20.77 | qfq | 6,802,838 | 154,890,811 | 0.27% |
| 2025-02-27 | 22.60 | 22.63 | 22.07 | 22.44 | 20.72 | qfq | 6,837,103 | 152,727,361 | -0.71% |
| 2025-02-26 | 22.38 | 22.73 | 22.23 | 22.60 | 20.86 | qfq | 4,853,612 | 109,252,350 | 0.80% |
| 2025-02-25 | 22.80 | 22.87 | 22.35 | 22.42 | 20.70 | qfq | 6,304,557 | 142,196,994 | -1.97% |
| 2025-02-24 | 23.25 | 23.37 | 22.85 | 22.87 | 21.11 | qfq | 5,528,335 | 127,360,500 | -1.42% |
| 2025-02-21 | 23.40 | 23.49 | 23.11 | 23.20 | 21.42 | qfq | 4,098,400 | 95,293,764 | -0.64% |
| 2025-02-20 | 23.65 | 23.68 | 23.28 | 23.35 | 21.56 | qfq | 3,627,719 | 84,988,272 | -1.48% |
| 2025-02-19 | 23.97 | 24.07 | 23.57 | 23.70 | 21.88 | qfq | 3,483,433 | 82,631,350 | -1.04% |
| 2025-02-18 | 23.56 | 24.20 | 23.51 | 23.95 | 22.11 | qfq | 4,990,200 | 119,649,221 | 1.44% |
| 2025-02-17 | 23.54 | 23.69 | 23.19 | 23.61 | 21.80 | qfq | 4,337,202 | 101,832,680 | 0.30% |
| 2025-02-14 | 23.72 | 23.83 | 23.34 | 23.54 | 21.73 | qfq | 4,301,450 | 101,302,784 | -1.01% |
| 2025-02-13 | 24.07 | 24.25 | 23.70 | 23.78 | 21.95 | qfq | 3,265,400 | 78,223,114 | -1.20% |
| 2025-02-12 | 24.00 | 24.20 | 23.83 | 24.07 | 22.22 | qfq | 4,691,853 | 112,622,747 | 0.08% |
| 2025-02-11 | 23.60 | 24.24 | 23.60 | 24.05 | 22.20 | qfq | 5,512,361 | 132,613,765 | 1.65% |
| 2025-02-10 | 24.15 | 24.18 | 23.64 | 23.66 | 21.84 | qfq | 5,737,800 | 136,804,483 | -1.99% |
| 2025-02-07 | 23.88 | 24.20 | 23.74 | 24.14 | 22.29 | qfq | 4,706,159 | 112,967,606 | 1.34% |
| 2025-02-06 | 24.11 | 24.29 | 23.68 | 23.82 | 21.99 | qfq | 7,918,493 | 189,128,432 | -1.28% |
| 2025-02-05 | 24.85 | 24.99 | 24.07 | 24.13 | 22.28 | qfq | 4,705,861 | 114,418,071 | -2.70% |
| 2025-01-27 | 24.40 | 25.04 | 24.35 | 24.80 | 22.90 | qfq | 7,210,316 | 179,109,445 | 1.85% |
| 2025-01-24 | 24.21 | 24.49 | 24.12 | 24.35 | 22.48 | qfq | 5,274,992 | 128,366,559 | 0.00% |
| 2025-01-23 | 24.60 | 24.67 | 24.22 | 24.35 | 22.48 | qfq | 5,319,211 | 129,891,246 | -0.12% |
| 2025-01-22 | 24.39 | 24.57 | 24.14 | 24.38 | 22.51 | qfq | 4,262,150 | 103,806,879 | -0.49% |
| 2025-01-21 | 24.35 | 24.50 | 24.10 | 24.50 | 22.62 | qfq | 4,085,200 | 99,690,737 | 0.70% |
| 2025-01-20 | 24.20 | 24.44 | 24.16 | 24.33 | 22.46 | qfq | 5,969,875 | 145,058,652 | 0.95% |
| 2025-01-17 | 23.85 | 24.14 | 23.61 | 24.10 | 22.25 | qfq | 5,673,550 | 135,743,498 | 0.96% |
| 2025-01-16 | 23.99 | 24.09 | 23.64 | 23.87 | 22.04 | qfq | 6,128,100 | 146,317,068 | 0.08% |
| 2025-01-15 | 23.25 | 24.06 | 23.25 | 23.85 | 22.02 | qfq | 5,923,887 | 140,814,235 | 2.14% |
| 2025-01-14 | 23.00 | 23.54 | 22.89 | 23.35 | 21.56 | qfq | 7,572,441 | 176,215,284 | 1.17% |
| 2025-01-13 | 22.72 | 23.21 | 22.72 | 23.08 | 21.31 | qfq | 5,017,000 | 115,572,236 | 1.01% |
| 2025-01-10 | 22.98 | 23.23 | 22.76 | 22.85 | 21.10 | qfq | 3,722,472 | 85,368,793 | -0.09% |
| 2025-01-09 | 23.04 | 23.29 | 22.69 | 22.87 | 21.11 | qfq | 5,296,023 | 121,676,276 | -1.38% |
| 2025-01-08 | 22.70 | 23.32 | 22.35 | 23.19 | 21.41 | qfq | 6,630,900 | 151,397,950 | 1.71% |
| 2025-01-07 | 22.81 | 22.99 | 22.45 | 22.80 | 21.05 | qfq | 7,259,900 | 165,099,172 | -0.04% |
| 2025-01-06 | 22.69 | 22.93 | 22.50 | 22.81 | 21.06 | qfq | 8,546,594 | 193,930,972 | 0.31% |
| 2025-01-03 | 22.98 | 23.45 | 22.64 | 22.74 | 20.99 | qfq | 8,745,087 | 199,964,067 | -1.00% |
| 2025-01-02 | 23.34 | 23.77 | 22.73 | 22.97 | 21.21 | qfq | 5,684,000 | 132,274,031 | -1.88% |
| 2024-12-31 | 23.27 | 23.68 | 23.16 | 23.41 | 21.61 | qfq | 5,544,221 | 130,091,759 | 0.47% |
| 2024-12-30 | 23.36 | 23.78 | 23.17 | 23.30 | 21.51 | qfq | 5,472,767 | 127,991,294 | -0.68% |
| 2024-12-27 | 23.58 | 23.82 | 23.34 | 23.46 | 21.66 | qfq | 4,297,952 | 101,330,857 | -0.64% |
| 2024-12-26 | 23.38 | 23.69 | 23.20 | 23.61 | 21.80 | qfq | 3,974,850 | 93,357,188 | 0.47% |
| 2024-12-25 | 23.75 | 23.93 | 23.35 | 23.50 | 21.70 | qfq | 3,957,700 | 93,213,547 | -0.89% |
| 2024-12-24 | 23.59 | 23.94 | 23.34 | 23.71 | 21.89 | qfq | 5,159,319 | 121,862,588 | 0.04% |
| 2024-12-23 | 23.40 | 23.96 | 23.30 | 23.70 | 21.88 | qfq | 4,849,470 | 115,374,900 | 1.11% |
| 2024-12-20 | 23.51 | 23.68 | 23.26 | 23.44 | 21.64 | qfq | 4,006,847 | 93,742,384 | -0.47% |
| 2024-12-19 | 23.01 | 23.66 | 22.85 | 23.55 | 21.74 | qfq | 5,137,925 | 119,762,657 | 1.60% |
| 2024-12-18 | 23.25 | 23.53 | 23.11 | 23.18 | 21.40 | qfq | 5,527,251 | 128,532,501 | -0.13% |
| 2024-12-17 | 23.52 | 23.66 | 23.10 | 23.21 | 21.43 | qfq | 9,668,372 | 225,430,042 | -1.53% |
| 2024-12-16 | 23.56 | 24.04 | 23.42 | 23.57 | 21.76 | qfq | 10,306,371 | 243,978,379 | -1.34% |
| 2024-12-13 | 23.92 | 24.44 | 23.40 | 23.89 | 22.06 | qfq | 27,076,484 | 646,577,506 | -0.13% |
| 2024-12-12 | 24.10 | 24.21 | 23.50 | 23.92 | 22.08 | qfq | 13,204,184 | 314,058,379 | -0.71% |
| 2024-12-11 | 24.58 | 24.89 | 24.00 | 24.09 | 22.24 | qfq | 10,523,000 | 256,081,010 | -2.47% |
| 2024-12-10 | 25.89 | 26.18 | 24.58 | 24.70 | 22.80 | qfq | 8,007,126 | 200,306,542 | -2.14% |
| 2024-12-09 | 24.80 | 25.30 | 24.31 | 25.24 | 23.30 | qfq | 6,967,237 | 173,540,248 | 1.73% |
| 2024-12-06 | 24.19 | 24.87 | 24.14 | 24.81 | 22.90 | qfq | 6,236,100 | 153,439,900 | 2.27% |
| 2024-12-05 | 23.64 | 24.34 | 23.50 | 24.26 | 22.40 | qfq | 5,939,400 | 143,181,553 | 1.85% |
| 2024-12-04 | 23.71 | 24.10 | 23.41 | 23.82 | 21.99 | qfq | 8,163,158 | 194,380,292 | 0.08% |
| 2024-12-03 | 24.58 | 24.70 | 23.70 | 23.80 | 21.97 | qfq | 12,218,900 | 293,273,008 | -3.09% |
| 2024-12-02 | 24.54 | 24.98 | 24.28 | 24.56 | 22.67 | qfq | 7,275,965 | 178,432,094 | 0.00% |
| 2024-11-29 | 23.76 | 24.82 | 23.55 | 24.56 | 22.67 | qfq | 8,628,940 | 210,656,287 | 3.19% |
| 2024-11-28 | 24.22 | 24.39 | 23.60 | 23.80 | 21.97 | qfq | 7,548,600 | 180,623,575 | -1.57% |
| 2024-11-27 | 23.38 | 24.20 | 23.14 | 24.18 | 22.32 | qfq | 5,059,850 | 120,427,849 | 2.81% |
| 2024-11-26 | 23.59 | 23.86 | 23.25 | 23.52 | 21.71 | qfq | 3,217,817 | 75,721,462 | -0.34% |
| 2024-11-25 | 23.40 | 24.08 | 23.22 | 23.60 | 21.79 | qfq | 5,406,326 | 127,891,870 | 0.85% |
| 2024-11-22 | 24.01 | 24.16 | 23.35 | 23.40 | 21.60 | qfq | 5,202,667 | 123,613,536 | -2.50% |
| 2024-11-21 | 23.17 | 24.08 | 23.08 | 24.00 | 22.16 | qfq | 7,833,057 | 185,843,531 | 3.54% |
| 2024-11-20 | 23.26 | 23.37 | 22.79 | 23.18 | 21.40 | qfq | 5,743,100 | 132,492,792 | -0.34% |
| 2024-11-19 | 22.49 | 23.30 | 22.42 | 23.26 | 21.47 | qfq | 7,983,831 | 183,440,657 | 3.33% |
| 2024-11-18 | 22.68 | 23.10 | 22.40 | 22.51 | 20.78 | qfq | 6,377,887 | 145,137,609 | -0.62% |
| 2024-11-15 | 22.18 | 22.98 | 22.07 | 22.65 | 20.91 | qfq | 7,907,475 | 180,195,048 | 1.94% |
| 2024-11-14 | 22.12 | 22.50 | 22.10 | 22.22 | 20.51 | qfq | 6,007,157 | 134,051,244 | -0.31% |
| 2024-11-13 | 22.28 | 22.53 | 22.10 | 22.29 | 20.58 | qfq | 4,681,486 | 104,415,413 | -0.67% |
| 2024-11-12 | 22.53 | 22.98 | 22.27 | 22.44 | 20.72 | qfq | 10,229,725 | 231,175,671 | -0.40% |
| 2024-11-11 | 22.91 | 22.95 | 22.30 | 22.53 | 20.80 | qfq | 7,904,577 | 177,793,492 | -2.17% |
| 2024-11-08 | 23.20 | 23.75 | 22.89 | 23.03 | 21.26 | qfq | 8,244,400 | 191,446,613 | 0.26% |
| 2024-11-07 | 22.15 | 23.09 | 22.00 | 22.97 | 21.21 | qfq | 7,463,550 | 169,993,558 | 3.19% |
| 2024-11-06 | 22.70 | 22.80 | 22.07 | 22.26 | 20.55 | qfq | 8,277,628 | 184,871,606 | -2.07% |
| 2024-11-05 | 22.96 | 23.00 | 22.35 | 22.73 | 20.98 | qfq | 7,299,128 | 165,499,575 | -0.74% |
| 2024-11-04 | 22.89 | 22.99 | 22.56 | 22.90 | 21.14 | qfq | 6,847,289 | 155,913,590 | 1.15% |
| 2024-11-01 | 22.58 | 23.12 | 22.51 | 22.64 | 20.90 | qfq | 8,124,216 | 185,019,341 | 0.27% |
| 2024-10-31 | 23.50 | 23.50 | 22.40 | 22.58 | 20.85 | qfq | 9,566,588 | 217,870,626 | -2.50% |
| 2024-10-30 | 23.12 | 23.47 | 22.93 | 23.16 | 21.38 | qfq | 6,328,891 | 146,599,198 | -0.43% |
| 2024-10-29 | 23.29 | 23.47 | 22.91 | 23.26 | 21.47 | qfq | 6,270,258 | 145,698,776 | -0.04% |
| 2024-10-28 | 22.88 | 23.62 | 22.88 | 23.27 | 21.48 | qfq | 7,108,103 | 165,829,406 | 1.35% |
| 2024-10-25 | 22.93 | 23.07 | 22.78 | 22.96 | 21.20 | qfq | 4,167,201 | 95,513,560 | -0.17% |
| 2024-10-24 | 23.20 | 23.33 | 22.91 | 23.00 | 21.23 | qfq | 3,806,543 | 87,761,048 | -0.99% |
| 2024-10-23 | 23.63 | 23.63 | 23.14 | 23.23 | 21.45 | qfq | 6,598,742 | 154,094,100 | -1.73% |
| 2024-10-22 | 23.03 | 24.10 | 22.82 | 23.64 | 21.82 | qfq | 10,788,920 | 252,792,332 | 2.60% |
| 2024-10-21 | 23.96 | 23.97 | 22.92 | 23.04 | 21.27 | qfq | 10,560,061 | 244,938,954 | -2.58% |
| 2024-10-18 | 22.30 | 24.22 | 22.22 | 23.65 | 21.83 | qfq | 17,735,075 | 413,541,959 | 5.82% |
| 2024-10-17 | 22.27 | 22.96 | 22.19 | 22.35 | 20.63 | qfq | 9,609,660 | 217,692,078 | 0.72% |
| 2024-10-16 | 21.50 | 22.60 | 21.45 | 22.19 | 20.49 | qfq | 8,706,906 | 193,037,113 | 2.02% |
| 2024-10-15 | 22.31 | 22.45 | 21.60 | 21.75 | 20.08 | qfq | 10,690,363 | 234,526,878 | -1.81% |
| 2024-10-14 | 21.77 | 22.22 | 21.30 | 22.15 | 20.45 | qfq | 12,404,003 | 270,543,745 | 2.45% |
| 2024-10-11 | 21.20 | 22.31 | 20.90 | 21.62 | 19.96 | qfq | 12,436,400 | 269,143,534 | 2.22% |
| 2024-10-10 | 20.84 | 22.08 | 20.63 | 21.15 | 19.53 | qfq | 12,783,130 | 272,977,557 | 1.68% |
| 2024-10-09 | 22.40 | 22.56 | 20.77 | 20.80 | 19.20 | qfq | 16,215,991 | 350,080,347 | -7.35% |
| 2024-10-08 | 24.95 | 24.97 | 21.65 | 22.45 | 20.73 | qfq | 20,581,975 | 475,164,099 | -1.54% |
| 2024-09-30 | 22.02 | 23.10 | 21.92 | 22.80 | 21.05 | qfq | 14,761,905 | 331,882,467 | 6.39% |
| 2024-09-27 | 21.00 | 21.44 | 20.63 | 21.43 | 19.78 | qfq | 9,390,900 | 198,022,513 | 4.03% |
| 2024-09-26 | 19.50 | 20.65 | 19.41 | 20.60 | 19.02 | qfq | 10,326,881 | 207,118,534 | 5.75% |
| 2024-09-25 | 19.50 | 19.84 | 19.34 | 19.48 | 17.98 | qfq | 8,387,438 | 164,447,264 | 1.19% |
| 2024-09-24 | 18.33 | 19.48 | 18.24 | 19.25 | 17.77 | qfq | 11,897,476 | 226,132,163 | 6.00% |
| 2024-09-23 | 18.48 | 18.78 | 18.10 | 18.16 | 16.77 | qfq | 4,799,247 | 88,077,500 | -1.84% |
| 2024-09-20 | 18.94 | 18.94 | 18.20 | 18.50 | 17.08 | qfq | 6,422,885 | 118,399,743 | -2.43% |
| 2024-09-19 | 19.25 | 19.33 | 18.82 | 18.96 | 17.50 | qfq | 5,669,700 | 108,097,190 | -1.10% |
| 2024-09-18 | 18.99 | 19.23 | 18.86 | 19.17 | 17.70 | qfq | 4,093,503 | 77,805,139 | 0.68% |
| 2024-09-13 | 19.23 | 19.45 | 18.99 | 19.04 | 17.58 | qfq | 3,731,500 | 71,606,157 | -1.40% |
| 2024-09-12 | 19.45 | 19.47 | 18.95 | 19.31 | 17.83 | qfq | 5,683,855 | 109,288,770 | -0.36% |
| 2024-09-11 | 18.99 | 19.45 | 18.78 | 19.38 | 17.89 | qfq | 5,102,547 | 98,231,392 | 1.95% |
| 2024-09-10 | 19.25 | 19.30 | 18.66 | 19.01 | 17.55 | qfq | 5,974,264 | 112,683,308 | -1.25% |
| 2024-09-09 | 19.83 | 19.88 | 19.11 | 19.25 | 17.77 | qfq | 5,779,643 | 111,415,487 | -2.92% |
| 2024-09-06 | 19.62 | 20.07 | 19.50 | 19.83 | 18.31 | qfq | 5,513,451 | 109,262,417 | 0.92% |
| 2024-09-05 | 19.15 | 19.70 | 19.03 | 19.65 | 18.14 | qfq | 5,430,800 | 105,876,544 | 2.02% |
| 2024-09-04 | 18.76 | 19.32 | 18.54 | 19.26 | 17.78 | qfq | 6,746,647 | 128,617,724 | 1.42% |
| 2024-09-03 | 18.69 | 19.03 | 18.59 | 18.99 | 17.53 | qfq | 8,041,443 | 151,405,714 | 1.39% |
| 2024-09-02 | 19.26 | 19.46 | 18.73 | 18.73 | 17.29 | qfq | 8,261,075 | 156,604,546 | -2.70% |
| 2024-08-30 | 19.16 | 19.88 | 18.81 | 19.25 | 17.77 | qfq | 12,933,572 | 249,746,326 | -1.58% |
| 2024-08-29 | 19.22 | 19.63 | 19.01 | 19.56 | 18.06 | qfq | 3,450,427 | 67,035,071 | 1.19% |
| 2024-08-28 | 19.38 | 19.80 | 19.21 | 19.33 | 17.85 | qfq | 2,800,640 | 54,420,754 | -0.97% |
| 2024-08-27 | 19.66 | 19.66 | 19.20 | 19.52 | 18.02 | qfq | 3,017,493 | 58,575,801 | -0.71% |
| 2024-08-26 | 19.70 | 19.85 | 19.46 | 19.66 | 18.15 | qfq | 3,038,000 | 59,730,276 | -0.61% |
| 2024-08-23 | 19.32 | 19.94 | 19.32 | 19.78 | 18.26 | qfq | 3,681,017 | 72,682,882 | 1.23% |
| 2024-08-22 | 19.53 | 19.66 | 19.30 | 19.54 | 18.04 | qfq | 3,234,650 | 63,061,434 | 0.05% |
| 2024-08-21 | 19.90 | 20.08 | 19.40 | 19.53 | 18.03 | qfq | 5,040,950 | 98,650,698 | -2.25% |
| 2024-08-20 | 19.99 | 20.19 | 19.55 | 19.98 | 18.45 | qfq | 5,916,367 | 117,313,025 | 1.01% |
| 2024-08-19 | 19.96 | 19.96 | 19.54 | 19.78 | 18.26 | qfq | 3,032,187 | 59,915,261 | 1.02% |
| 2024-08-16 | 20.11 | 20.11 | 19.46 | 19.58 | 18.08 | qfq | 4,023,100 | 79,096,998 | -1.90% |
| 2024-08-15 | 19.87 | 20.35 | 19.68 | 19.96 | 18.43 | qfq | 3,716,400 | 74,535,563 | 0.45% |
| 2024-08-14 | 20.31 | 20.31 | 19.76 | 19.87 | 18.34 | qfq | 3,626,600 | 72,279,608 | -2.02% |
| 2024-08-13 | 20.22 | 20.35 | 20.16 | 20.28 | 18.72 | qfq | 2,157,100 | 43,671,152 | 0.40% |
| 2024-08-12 | 20.04 | 20.38 | 20.00 | 20.20 | 18.65 | qfq | 3,221,650 | 65,170,843 | 0.80% |
| 2024-08-09 | 20.16 | 20.65 | 20.04 | 20.04 | 18.50 | qfq | 3,125,503 | 63,398,575 | -0.89% |
| 2024-08-08 | 19.85 | 20.30 | 19.76 | 20.22 | 18.67 | qfq | 4,678,050 | 93,935,663 | 1.40% |
| 2024-08-07 | 20.27 | 20.34 | 19.90 | 19.94 | 18.41 | qfq | 6,012,677 | 120,623,415 | -1.97% |
| 2024-08-06 | 20.51 | 20.61 | 20.07 | 20.34 | 18.78 | qfq | 5,345,129 | 108,522,460 | 0.30% |
| 2024-08-05 | 20.56 | 20.92 | 20.28 | 20.28 | 18.72 | qfq | 4,366,713 | 89,643,121 | -1.98% |
| 2024-08-02 | 21.10 | 21.13 | 20.59 | 20.69 | 19.10 | qfq | 4,375,298 | 90,884,724 | -2.08% |
| 2024-08-01 | 21.41 | 21.90 | 20.90 | 21.13 | 19.51 | qfq | 4,761,565 | 101,476,314 | -1.31% |
| 2024-07-31 | 20.51 | 21.45 | 20.40 | 21.41 | 19.77 | qfq | 5,137,435 | 108,458,298 | 4.39% |
| 2024-07-30 | 21.04 | 21.05 | 20.43 | 20.51 | 18.94 | qfq | 2,886,130 | 59,425,441 | -2.33% |
| 2024-07-29 | 20.97 | 21.15 | 20.77 | 21.00 | 19.39 | qfq | 4,554,091 | 95,507,118 | 0.96% |
| 2024-07-26 | 20.80 | 21.28 | 20.74 | 20.80 | 19.20 | qfq | 3,777,683 | 79,164,236 | -0.05% |
| 2024-07-25 | 21.01 | 21.39 | 20.60 | 20.81 | 19.21 | qfq | 5,242,530 | 109,143,390 | -1.93% |
| 2024-07-24 | 21.13 | 21.50 | 21.02 | 21.22 | 19.59 | qfq | 4,231,222 | 90,168,419 | 1.00% |
| 2024-07-23 | 22.06 | 22.06 | 21.00 | 21.01 | 19.40 | qfq | 3,859,522 | 82,181,638 | -4.24% |
| 2024-07-22 | 22.39 | 22.39 | 21.83 | 21.94 | 20.26 | qfq | 3,407,800 | 75,063,740 | -0.72% |
| 2024-07-19 | 22.21 | 22.27 | 21.93 | 22.10 | 20.40 | qfq | 3,914,200 | 86,514,612 | -0.58% |
| 2024-07-18 | 21.50 | 22.32 | 21.38 | 22.23 | 20.52 | qfq | 5,126,450 | 112,362,084 | 3.11% |
| 2024-07-17 | 22.45 | 22.45 | 21.20 | 21.56 | 19.90 | qfq | 7,852,751 | 169,634,026 | -3.45% |
| 2024-07-16 | 22.63 | 22.87 | 22.27 | 22.33 | 20.62 | qfq | 5,140,052 | 115,507,316 | -2.36% |
| 2024-07-15 | 22.60 | 23.03 | 22.46 | 22.87 | 21.11 | qfq | 7,503,000 | 171,114,374 | 1.06% |
| 2024-07-12 | 22.62 | 22.83 | 22.26 | 22.63 | 20.89 | qfq | 4,345,500 | 97,986,899 | -0.44% |
| 2024-07-11 | 22.27 | 22.86 | 21.86 | 22.73 | 20.98 | qfq | 5,249,094 | 118,312,445 | 2.85% |
| 2024-07-10 | 22.37 | 22.56 | 21.97 | 22.10 | 20.40 | qfq | 4,327,993 | 96,341,910 | -1.52% |
| 2024-07-09 | 22.60 | 22.78 | 22.19 | 22.44 | 20.72 | qfq | 5,545,500 | 124,537,496 | -1.32% |
| 2024-07-08 | 22.95 | 23.15 | 22.50 | 22.74 | 20.99 | qfq | 6,215,583 | 141,118,162 | -1.13% |
| 2024-07-05 | 22.51 | 23.11 | 22.26 | 23.00 | 21.23 | qfq | 6,590,572 | 149,328,681 | 1.23% |
| 2024-07-04 | 22.58 | 23.11 | 22.53 | 22.72 | 20.98 | qfq | 3,523,845 | 80,215,734 | -0.57% |
| 2024-07-03 | 23.08 | 23.18 | 22.56 | 22.85 | 21.10 | qfq | 6,425,799 | 146,357,994 | -0.91% |
| 2024-07-02 | 23.40 | 23.69 | 22.92 | 23.06 | 21.29 | qfq | 4,592,250 | 106,317,858 | -2.16% |
| 2024-07-01 | 23.04 | 23.80 | 23.04 | 23.57 | 21.76 | qfq | 4,668,000 | 109,794,439 | 1.03% |
| 2024-06-28 | 22.94 | 23.49 | 22.71 | 23.33 | 21.54 | qfq | 7,486,350 | 174,277,164 | 1.79% |
| 2024-06-27 | 23.50 | 23.64 | 22.83 | 22.92 | 21.16 | qfq | 5,754,732 | 132,624,922 | -2.51% |
| 2024-06-26 | 23.50 | 23.87 | 23.29 | 23.51 | 21.70 | qfq | 4,206,000 | 98,744,617 | -0.97% |
| 2024-06-25 | 23.56 | 24.22 | 23.55 | 23.74 | 21.92 | qfq | 4,300,206 | 102,645,260 | 0.04% |
| 2024-06-24 | 23.35 | 24.09 | 23.32 | 23.73 | 21.91 | qfq | 5,595,922 | 133,142,813 | 0.76% |
| 2024-06-21 | 23.70 | 24.01 | 23.50 | 23.55 | 21.74 | qfq | 4,484,063 | 106,509,815 | -0.97% |
| 2024-06-20 | 23.33 | 23.85 | 23.17 | 23.78 | 21.95 | qfq | 6,194,555 | 146,131,731 | 1.93% |
| 2024-06-19 | 23.85 | 23.95 | 23.18 | 23.33 | 21.54 | qfq | 8,463,561 | 198,768,732 | -2.26% |
| 2024-06-18 | 23.73 | 23.98 | 23.55 | 23.87 | 22.04 | qfq | 6,225,600 | 148,131,383 | 0.42% |
| 2024-06-17 | 23.98 | 24.33 | 23.66 | 23.77 | 21.94 | qfq | 4,158,008 | 99,427,694 | -1.37% |
| 2024-06-14 | 23.83 | 24.14 | 23.69 | 24.10 | 22.25 | qfq | 4,914,603 | 117,758,742 | 1.13% |
| 2024-06-13 | 24.01 | 24.17 | 23.56 | 23.83 | 22.00 | qfq | 4,439,933 | 105,876,188 | -0.75% |
| 2024-06-12 | 24.06 | 24.18 | 23.74 | 24.01 | 22.17 | qfq | 3,298,435 | 79,068,077 | -0.12% |
| 2024-06-11 | 24.12 | 24.39 | 23.78 | 24.04 | 22.19 | qfq | 4,609,488 | 110,667,944 | -0.25% |
| 2024-06-07 | 24.42 | 24.47 | 24.00 | 24.10 | 22.25 | qfq | 4,041,817 | 97,536,948 | -0.62% |
| 2024-06-06 | 24.35 | 24.76 | 24.11 | 24.25 | 22.39 | qfq | 5,693,564 | 139,141,656 | -0.66% |
| 2024-06-05 | 25.48 | 25.48 | 24.22 | 24.41 | 22.54 | qfq | 7,907,451 | 195,057,986 | -4.20% |
| 2024-06-04 | 24.10 | 25.60 | 24.10 | 25.48 | 23.52 | qfq | 7,317,600 | 183,514,352 | 4.38% |
| 2024-06-03 | 24.10 | 24.72 | 23.86 | 24.41 | 22.54 | qfq | 4,665,850 | 113,835,380 | 0.99% |
| 2024-05-31 | 24.36 | 24.65 | 24.02 | 24.17 | 22.31 | qfq | 3,935,578 | 95,545,085 | -0.66% |
| 2024-05-30 | 24.35 | 24.64 | 24.13 | 24.33 | 22.46 | qfq | 2,581,722 | 62,898,813 | -2.05% |
| 2024-05-29 | 24.54 | 24.97 | 24.54 | 24.84 | 22.50 | qfq | 3,326,476 | 82,480,000 | -0.04% |
| 2024-05-28 | 24.80 | 25.04 | 24.61 | 24.85 | 22.51 | qfq | 5,527,789 | 137,483,433 | 0.40% |
| 2024-05-27 | 24.15 | 24.89 | 24.15 | 24.75 | 22.41 | qfq | 5,851,801 | 144,212,344 | 2.53% |
| 2024-05-24 | 24.00 | 24.38 | 23.75 | 24.14 | 21.86 | qfq | 4,377,301 | 105,918,909 | 0.58% |
| 2024-05-23 | 24.55 | 24.66 | 23.81 | 24.00 | 21.74 | qfq | 7,387,064 | 178,065,066 | -2.24% |
| 2024-05-22 | 25.10 | 25.30 | 24.44 | 24.55 | 22.23 | qfq | 4,433,394 | 109,910,053 | -2.11% |
| 2024-05-21 | 25.30 | 25.30 | 24.80 | 25.08 | 22.71 | qfq | 4,044,312 | 101,301,686 | -0.20% |
| 2024-05-20 | 25.40 | 25.55 | 24.92 | 25.13 | 22.76 | qfq | 5,923,389 | 148,898,028 | -1.26% |
| 2024-05-17 | 25.07 | 25.49 | 25.00 | 25.45 | 23.05 | qfq | 5,946,017 | 150,060,058 | 1.92% |
| 2024-05-16 | 26.18 | 26.26 | 24.90 | 24.97 | 22.61 | qfq | 8,737,123 | 220,940,613 | -4.59% |
| 2024-05-15 | 25.67 | 26.18 | 25.52 | 26.17 | 23.70 | qfq | 4,484,600 | 116,420,056 | 0.96% |
| 2024-05-14 | 26.01 | 26.13 | 25.75 | 25.92 | 23.47 | qfq | 6,407,836 | 166,311,048 | 0.39% |
| 2024-05-13 | 24.92 | 26.00 | 24.78 | 25.82 | 23.38 | qfq | 7,877,111 | 201,369,054 | 3.61% |
| 2024-05-10 | 25.29 | 25.39 | 24.78 | 24.92 | 22.57 | qfq | 5,642,431 | 141,099,431 | -1.11% |
| 2024-05-09 | 25.10 | 25.53 | 24.92 | 25.20 | 22.82 | qfq | 4,883,624 | 123,072,235 | 0.40% |
| 2024-05-08 | 25.06 | 25.33 | 24.96 | 25.10 | 22.73 | qfq | 3,944,400 | 99,228,060 | -0.48% |
| 2024-05-07 | 25.55 | 25.78 | 25.09 | 25.22 | 22.84 | qfq | 6,265,638 | 159,343,884 | -1.41% |
| 2024-05-06 | 25.34 | 25.68 | 24.67 | 25.58 | 23.17 | qfq | 8,517,428 | 215,823,553 | 2.44% |
| 2024-04-30 | 24.72 | 25.59 | 24.66 | 24.97 | 22.61 | qfq | 15,095,159 | 378,477,204 | 4.22% |
| 2024-04-29 | 23.00 | 23.99 | 22.86 | 23.96 | 21.70 | qfq | 9,624,895 | 226,203,652 | 3.77% |
| 2024-04-26 | 22.88 | 23.17 | 22.61 | 23.09 | 20.91 | qfq | 6,335,264 | 144,924,238 | 0.92% |
| 2024-04-25 | 23.30 | 23.41 | 22.81 | 22.88 | 20.72 | qfq | 4,894,469 | 112,565,589 | -1.84% |
| 2024-04-24 | 22.78 | 23.40 | 22.77 | 23.31 | 21.11 | qfq | 5,360,985 | 123,576,130 | 1.52% |
| 2024-04-23 | 23.55 | 23.75 | 22.80 | 22.96 | 20.79 | qfq | 7,612,062 | 175,907,292 | -3.12% |
| 2024-04-22 | 24.80 | 25.07 | 23.62 | 23.70 | 21.46 | qfq | 10,042,876 | 242,952,136 | -4.40% |
| 2024-04-19 | 23.90 | 24.87 | 23.82 | 24.79 | 22.45 | qfq | 8,036,986 | 197,795,159 | 3.25% |
| 2024-04-18 | 24.06 | 24.29 | 23.74 | 24.01 | 21.74 | qfq | 6,116,248 | 146,624,751 | -0.21% |
| 2024-04-17 | 23.40 | 24.06 | 23.07 | 24.06 | 21.79 | qfq | 7,913,802 | 187,596,556 | 3.62% |
| 2024-04-16 | 23.30 | 23.70 | 23.14 | 23.22 | 21.03 | qfq | 6,955,524 | 162,596,567 | -0.34% |
| 2024-04-15 | 22.65 | 23.49 | 22.52 | 23.30 | 21.10 | qfq | 6,865,600 | 158,333,390 | 3.19% |
| 2024-04-12 | 22.06 | 22.81 | 22.00 | 22.58 | 20.45 | qfq | 7,525,263 | 169,745,578 | 2.68% |
| 2024-04-11 | 21.90 | 22.55 | 21.77 | 21.99 | 19.91 | qfq | 6,151,050 | 136,306,360 | 0.14% |
| 2024-04-10 | 22.06 | 22.31 | 21.80 | 21.96 | 19.89 | qfq | 4,778,439 | 105,117,920 | -0.59% |
| 2024-04-09 | 22.81 | 22.81 | 21.85 | 22.09 | 20.01 | qfq | 9,181,176 | 203,343,951 | -3.16% |
| 2024-04-08 | 22.73 | 23.15 | 22.50 | 22.81 | 20.66 | qfq | 6,079,096 | 138,733,622 | 0.84% |
| 2024-04-03 | 22.03 | 22.84 | 21.93 | 22.62 | 20.49 | qfq | 6,031,300 | 135,600,329 | 2.03% |
| 2024-04-02 | 22.36 | 22.46 | 21.92 | 22.17 | 20.08 | qfq | 4,051,250 | 89,625,992 | -0.81% |
| 2024-04-01 | 22.31 | 22.61 | 22.11 | 22.35 | 20.24 | qfq | 5,417,396 | 121,164,897 | 0.59% |
| 2024-03-29 | 21.94 | 22.31 | 21.89 | 22.22 | 20.12 | qfq | 3,879,500 | 85,887,035 | 1.65% |
| 2024-03-28 | 21.88 | 22.19 | 21.55 | 21.86 | 19.80 | qfq | 4,345,448 | 95,071,141 | -0.91% |
| 2024-03-27 | 22.21 | 22.45 | 21.79 | 22.06 | 19.98 | qfq | 3,741,197 | 82,565,111 | -0.68% |
| 2024-03-26 | 22.25 | 22.45 | 22.01 | 22.21 | 20.11 | qfq | 4,126,080 | 91,482,241 | -0.49% |
| 2024-03-25 | 22.28 | 23.04 | 22.17 | 22.32 | 20.21 | qfq | 5,767,892 | 130,084,693 | -0.89% |
| 2024-03-22 | 21.88 | 22.74 | 21.81 | 22.52 | 20.39 | qfq | 9,822,455 | 219,914,731 | 2.83% |
| 2024-03-21 | 22.00 | 22.12 | 21.78 | 21.90 | 19.83 | qfq | 3,749,000 | 82,252,780 | -0.90% |
| 2024-03-20 | 22.18 | 22.34 | 21.93 | 22.10 | 20.01 | qfq | 3,396,044 | 75,126,075 | -0.81% |
| 2024-03-19 | 22.42 | 22.42 | 21.97 | 22.28 | 20.18 | qfq | 4,272,932 | 94,908,222 | -1.15% |
| 2024-03-18 | 22.49 | 22.59 | 22.22 | 22.54 | 20.41 | qfq | 4,796,800 | 107,389,367 | 0.22% |
| 2024-03-15 | 22.53 | 22.75 | 22.20 | 22.49 | 20.37 | qfq | 4,887,600 | 109,274,955 | -0.18% |
| 2024-03-14 | 22.64 | 22.95 | 22.45 | 22.53 | 20.40 | qfq | 3,316,753 | 75,073,074 | -1.05% |
| 2024-03-13 | 22.50 | 22.90 | 22.32 | 22.77 | 20.62 | qfq | 3,555,057 | 80,322,566 | 1.43% |
| 2024-03-12 | 23.04 | 23.17 | 22.38 | 22.45 | 20.33 | qfq | 6,132,851 | 138,897,394 | -2.69% |
| 2024-03-11 | 23.30 | 23.39 | 22.90 | 23.07 | 20.89 | qfq | 3,293,960 | 76,093,680 | -1.03% |
| 2024-03-08 | 23.47 | 23.64 | 23.00 | 23.31 | 21.11 | qfq | 3,722,588 | 86,413,346 | -0.47% |
| 2024-03-07 | 23.07 | 23.60 | 22.96 | 23.42 | 21.21 | qfq | 5,556,550 | 130,102,896 | 1.39% |
| 2024-03-06 | 23.30 | 23.43 | 22.90 | 23.10 | 20.92 | qfq | 4,881,224 | 113,374,293 | 0.13% |
| 2024-03-05 | 23.00 | 23.41 | 22.71 | 23.07 | 20.89 | qfq | 4,688,600 | 107,805,897 | 0.48% |
| 2024-03-04 | 22.85 | 23.10 | 22.67 | 22.96 | 20.79 | qfq | 3,488,805 | 79,799,384 | 0.66% |
| 2024-03-01 | 22.16 | 22.98 | 22.15 | 22.81 | 20.66 | qfq | 5,285,855 | 119,789,494 | 1.69% |
| 2024-02-29 | 21.60 | 22.45 | 21.58 | 22.43 | 20.31 | qfq | 4,289,959 | 94,966,434 | 2.89% |
| 2024-02-28 | 21.83 | 22.08 | 21.61 | 21.80 | 19.74 | qfq | 6,966,375 | 152,366,541 | -0.59% |
| 2024-02-27 | 21.94 | 22.15 | 21.75 | 21.93 | 19.86 | qfq | 4,062,808 | 89,003,518 | -0.05% |
| 2024-02-26 | 21.61 | 22.17 | 21.52 | 21.94 | 19.87 | qfq | 5,882,472 | 128,955,223 | 1.15% |
| 2024-02-23 | 21.45 | 21.72 | 21.29 | 21.69 | 19.64 | qfq | 5,437,835 | 116,897,339 | 0.88% |
| 2024-02-22 | 21.01 | 21.50 | 20.87 | 21.50 | 19.47 | qfq | 4,914,570 | 104,571,233 | 2.28% |
| 2024-02-21 | 21.12 | 21.50 | 20.68 | 21.02 | 19.04 | qfq | 6,122,835 | 129,346,211 | -0.76% |
| 2024-02-20 | 20.93 | 21.19 | 20.53 | 21.18 | 19.18 | qfq | 5,248,317 | 109,990,359 | 1.39% |
| 2024-02-19 | 20.60 | 21.34 | 20.40 | 20.89 | 18.92 | qfq | 10,045,351 | 209,267,496 | 1.51% |
| 2024-02-08 | 22.00 | 22.90 | 20.49 | 20.58 | 18.64 | qfq | 18,296,592 | 395,002,318 | -5.42% |
| 2024-02-07 | 20.54 | 21.95 | 20.37 | 21.76 | 19.71 | qfq | 14,426,668 | 307,440,036 | 5.73% |
| 2024-02-06 | 19.37 | 20.68 | 19.30 | 20.58 | 18.64 | qfq | 8,914,347 | 181,089,154 | 4.68% |
| 2024-02-05 | 19.10 | 20.00 | 18.65 | 19.66 | 17.80 | qfq | 7,665,981 | 147,316,233 | 2.40% |
| 2024-02-02 | 19.08 | 19.54 | 18.75 | 19.20 | 17.39 | qfq | 4,267,257 | 81,882,135 | -0.10% |
| 2024-02-01 | 19.07 | 19.60 | 18.90 | 19.22 | 17.41 | qfq | 3,374,153 | 65,091,429 | -0.05% |
| 2024-01-31 | 18.94 | 19.60 | 18.89 | 19.23 | 17.42 | qfq | 4,355,014 | 83,813,004 | 0.84% |
| 2024-01-30 | 19.63 | 19.71 | 19.06 | 19.07 | 17.27 | qfq | 5,767,350 | 111,196,751 | -3.30% |
| 2024-01-29 | 20.00 | 20.18 | 19.58 | 19.72 | 17.86 | qfq | 5,017,000 | 99,812,355 | -0.85% |
| 2024-01-26 | 20.01 | 20.14 | 19.58 | 19.89 | 18.01 | qfq | 4,597,066 | 91,167,819 | -0.50% |
| 2024-01-25 | 20.03 | 20.19 | 19.81 | 19.99 | 18.10 | qfq | 6,918,082 | 138,202,312 | -0.55% |
| 2024-01-24 | 19.55 | 20.26 | 19.46 | 20.10 | 18.20 | qfq | 6,640,398 | 132,289,680 | 2.81% |
| 2024-01-23 | 19.00 | 19.65 | 18.66 | 19.55 | 17.71 | qfq | 4,593,554 | 88,394,740 | 2.14% |
| 2024-01-22 | 19.89 | 19.89 | 19.03 | 19.14 | 17.33 | qfq | 8,297,505 | 160,220,475 | -3.87% |
| 2024-01-19 | 19.50 | 19.98 | 19.35 | 19.91 | 18.03 | qfq | 4,843,877 | 95,492,401 | 1.48% |
| 2024-01-18 | 19.31 | 19.69 | 19.00 | 19.62 | 17.77 | qfq | 6,961,924 | 134,421,154 | 0.87% |
| 2024-01-17 | 19.87 | 19.91 | 19.44 | 19.45 | 17.61 | qfq | 2,348,900 | 46,290,998 | -1.82% |
| 2024-01-16 | 19.96 | 20.10 | 19.65 | 19.81 | 17.94 | qfq | 2,507,388 | 49,717,024 | -0.70% |
| 2024-01-15 | 20.09 | 20.29 | 19.88 | 19.95 | 18.07 | qfq | 3,690,583 | 74,183,489 | -0.45% |
| 2024-01-12 | 19.85 | 20.11 | 19.83 | 20.04 | 18.15 | qfq | 2,267,007 | 45,362,156 | 0.45% |
| 2024-01-11 | 20.19 | 20.28 | 19.86 | 19.95 | 18.07 | qfq | 3,534,491 | 70,872,353 | -0.99% |
| 2024-01-10 | 20.32 | 20.44 | 20.11 | 20.15 | 18.25 | qfq | 1,889,712 | 38,158,557 | -0.79% |
| 2024-01-09 | 20.07 | 20.45 | 19.81 | 20.31 | 18.39 | qfq | 3,555,770 | 72,048,953 | 0.94% |
| 2024-01-08 | 20.58 | 20.70 | 20.04 | 20.12 | 18.22 | qfq | 6,869,409 | 139,923,603 | -2.28% |
| 2024-01-05 | 20.44 | 21.00 | 20.40 | 20.59 | 18.65 | qfq | 7,859,700 | 163,389,971 | 0.44% |
| 2024-01-04 | 20.24 | 20.59 | 20.03 | 20.50 | 18.57 | qfq | 6,333,824 | 128,957,366 | 0.94% |
| 2024-01-03 | 20.24 | 20.40 | 20.04 | 20.31 | 18.39 | qfq | 3,964,137 | 80,275,903 | 0.05% |
| 2024-01-02 | 20.00 | 20.47 | 19.94 | 20.30 | 18.38 | qfq | 5,119,005 | 103,771,853 | 2.11% |
| 2023-12-29 | 19.50 | 20.05 | 19.44 | 19.88 | 18.00 | qfq | 5,230,699 | 103,803,878 | 2.11% |
| 2023-12-28 | 19.65 | 19.71 | 19.46 | 19.47 | 17.63 | qfq | 3,892,591 | 76,137,425 | -0.41% |
| 2023-12-27 | 19.26 | 19.63 | 19.25 | 19.55 | 17.71 | qfq | 2,443,800 | 47,591,461 | 1.51% |
| 2023-12-26 | 19.30 | 19.43 | 19.17 | 19.26 | 17.44 | qfq | 2,217,760 | 42,789,046 | -0.77% |
| 2023-12-25 | 19.43 | 19.53 | 19.22 | 19.41 | 17.58 | qfq | 2,242,910 | 43,416,256 | -0.10% |
| 2023-12-22 | 18.99 | 19.53 | 18.95 | 19.43 | 17.60 | qfq | 3,638,042 | 70,378,457 | 1.62% |
| 2023-12-21 | 19.59 | 19.59 | 18.92 | 19.12 | 17.32 | qfq | 4,735,512 | 90,987,766 | -2.40% |
| 2023-12-20 | 19.76 | 19.80 | 19.53 | 19.59 | 17.74 | qfq | 2,500,200 | 49,161,902 | -0.41% |
| 2023-12-19 | 19.55 | 19.79 | 19.53 | 19.67 | 17.81 | qfq | 2,623,993 | 51,567,033 | 0.15% |
| 2023-12-18 | 19.98 | 19.98 | 19.48 | 19.64 | 17.79 | qfq | 3,920,261 | 77,064,332 | -0.61% |
| 2023-12-15 | 19.75 | 20.05 | 19.66 | 19.76 | 17.90 | qfq | 2,668,461 | 52,906,043 | -0.20% |
| 2023-12-14 | 19.80 | 19.95 | 19.51 | 19.80 | 17.93 | qfq | 3,061,850 | 60,609,493 | 1.07% |
| 2023-12-13 | 19.75 | 19.81 | 19.52 | 19.59 | 17.74 | qfq | 2,035,865 | 39,986,838 | -0.61% |
| 2023-12-12 | 19.78 | 19.87 | 19.58 | 19.71 | 17.85 | qfq | 2,332,700 | 45,932,770 | -0.20% |
| 2023-12-11 | 19.25 | 19.80 | 19.07 | 19.75 | 17.89 | qfq | 3,940,000 | 77,053,844 | 2.01% |
| 2023-12-08 | 19.58 | 19.78 | 19.36 | 19.36 | 17.53 | qfq | 3,440,116 | 67,266,228 | -1.07% |
| 2023-12-07 | 19.22 | 19.61 | 19.09 | 19.57 | 17.72 | qfq | 4,053,700 | 78,834,525 | 1.50% |
| 2023-12-06 | 19.14 | 19.33 | 19.05 | 19.28 | 17.46 | qfq | 2,392,810 | 45,911,057 | 0.73% |
| 2023-12-05 | 19.30 | 19.40 | 19.08 | 19.14 | 17.33 | qfq | 2,680,951 | 51,486,756 | -0.83% |
| 2023-12-04 | 19.10 | 19.38 | 19.02 | 19.30 | 17.48 | qfq | 3,711,758 | 71,611,080 | 1.26% |
| 2023-12-01 | 19.16 | 19.23 | 18.96 | 19.06 | 17.26 | qfq | 3,644,447 | 69,667,642 | -0.52% |
| 2023-11-30 | 19.20 | 19.30 | 19.08 | 19.16 | 17.35 | qfq | 2,283,191 | 43,728,621 | -0.52% |
| 2023-11-29 | 19.45 | 19.45 | 19.17 | 19.26 | 17.44 | qfq | 1,937,013 | 37,294,123 | -0.62% |
| 2023-11-28 | 19.24 | 19.43 | 19.08 | 19.38 | 17.55 | qfq | 3,383,459 | 65,005,237 | 0.52% |
| 2023-11-27 | 19.28 | 19.43 | 19.07 | 19.28 | 17.46 | qfq | 4,125,409 | 79,344,699 | -0.41% |
| 2023-11-24 | 19.27 | 19.45 | 19.15 | 19.36 | 17.53 | qfq | 3,324,149 | 64,328,385 | 0.36% |
| 2023-11-23 | 18.96 | 19.30 | 18.96 | 19.29 | 17.47 | qfq | 2,837,524 | 54,402,848 | 1.37% |
| 2023-11-22 | 19.00 | 19.23 | 18.95 | 19.03 | 17.23 | qfq | 2,137,410 | 40,884,759 | -0.52% |
| 2023-11-21 | 19.50 | 19.50 | 18.91 | 19.13 | 17.32 | qfq | 5,496,690 | 105,225,037 | -0.83% |
| 2023-11-20 | 19.58 | 19.65 | 19.21 | 19.29 | 17.47 | qfq | 5,520,094 | 106,913,962 | -1.48% |
| 2023-11-17 | 19.57 | 19.69 | 19.51 | 19.58 | 17.73 | qfq | 1,890,686 | 37,038,911 | -0.15% |
| 2023-11-16 | 19.82 | 19.83 | 19.58 | 19.61 | 17.76 | qfq | 2,591,500 | 50,975,945 | -0.71% |
| 2023-11-15 | 19.78 | 19.83 | 19.65 | 19.75 | 17.89 | qfq | 2,731,981 | 53,893,693 | 0.25% |
| 2023-11-14 | 19.90 | 20.12 | 19.62 | 19.70 | 17.84 | qfq | 3,978,140 | 78,802,307 | -1.70% |
| 2023-11-13 | 19.68 | 20.10 | 19.62 | 20.04 | 18.15 | qfq | 3,177,150 | 63,106,143 | 1.37% |
| 2023-11-10 | 19.62 | 19.94 | 19.55 | 19.77 | 17.90 | qfq | 3,655,183 | 72,410,997 | 0.66% |
| 2023-11-09 | 19.88 | 19.90 | 19.59 | 19.64 | 17.79 | qfq | 2,959,628 | 58,234,941 | -0.96% |
| 2023-11-08 | 19.75 | 19.90 | 19.54 | 19.83 | 17.96 | qfq | 3,798,546 | 75,031,950 | 0.61% |
| 2023-11-07 | 19.76 | 19.89 | 19.53 | 19.71 | 17.85 | qfq | 4,925,528 | 97,100,880 | 0.25% |
| 2023-11-06 | 19.89 | 20.08 | 19.57 | 19.66 | 17.80 | qfq | 6,466,797 | 127,171,589 | -0.71% |
| 2023-11-03 | 20.06 | 20.06 | 19.76 | 19.80 | 17.93 | qfq | 3,868,160 | 76,920,383 | -0.50% |
| 2023-11-02 | 20.09 | 20.15 | 19.70 | 19.90 | 18.02 | qfq | 4,363,898 | 86,697,708 | -1.04% |
| 2023-11-01 | 20.30 | 20.50 | 20.01 | 20.11 | 18.21 | qfq | 6,462,850 | 130,756,497 | -0.98% |
| 2023-10-31 | 19.85 | 20.50 | 19.78 | 20.31 | 18.39 | qfq | 11,436,503 | 231,386,959 | 3.94% |
| 2023-10-30 | 19.40 | 19.65 | 19.33 | 19.54 | 17.70 | qfq | 3,887,600 | 75,864,529 | 0.57% |
| 2023-10-27 | 19.64 | 19.79 | 19.36 | 19.43 | 17.60 | qfq | 4,126,994 | 80,630,074 | -0.97% |
| 2023-10-26 | 19.46 | 19.98 | 19.46 | 19.62 | 17.77 | qfq | 6,208,060 | 122,287,413 | 0.46% |
| 2023-10-25 | 19.21 | 19.66 | 19.21 | 19.53 | 17.69 | qfq | 5,185,890 | 100,909,622 | 2.41% |
| 2023-10-24 | 18.62 | 19.20 | 18.62 | 19.07 | 17.27 | qfq | 7,552,200 | 142,671,412 | 2.20% |
| 2023-10-23 | 19.06 | 19.22 | 18.53 | 18.66 | 16.90 | qfq | 5,479,444 | 102,999,877 | -2.10% |
| 2023-10-20 | 19.08 | 19.27 | 18.85 | 19.06 | 17.26 | qfq | 4,035,388 | 77,107,496 | -0.47% |
| 2023-10-19 | 19.47 | 19.47 | 18.67 | 19.15 | 17.34 | qfq | 8,468,405 | 160,780,218 | -0.98% |
| 2023-10-18 | 19.43 | 19.62 | 19.26 | 19.34 | 17.51 | qfq | 4,638,325 | 89,875,032 | -1.28% |
| 2023-10-17 | 19.76 | 19.82 | 19.36 | 19.59 | 17.74 | qfq | 4,872,185 | 95,281,071 | 0.20% |
| 2023-10-16 | 19.55 | 19.83 | 19.44 | 19.55 | 17.71 | qfq | 3,129,700 | 61,137,321 | 0.00% |
| 2023-10-13 | 19.37 | 19.55 | 19.24 | 19.55 | 17.71 | qfq | 3,484,650 | 67,724,005 | 0.57% |
| 2023-10-12 | 19.25 | 19.65 | 19.25 | 19.44 | 17.61 | qfq | 4,663,502 | 90,777,751 | 0.99% |
| 2023-10-11 | 19.13 | 19.39 | 19.00 | 19.25 | 17.43 | qfq | 6,206,850 | 119,149,377 | 0.42% |
| 2023-10-10 | 19.34 | 19.52 | 19.09 | 19.17 | 17.36 | qfq | 3,409,340 | 65,588,898 | -1.19% |
| 2023-10-09 | 19.21 | 19.64 | 18.95 | 19.40 | 17.57 | qfq | 6,336,871 | 122,375,693 | 0.52% |
| 2023-09-28 | 19.11 | 19.60 | 19.04 | 19.30 | 17.48 | qfq | 6,501,796 | 125,735,845 | 1.74% |
| 2023-09-27 | 18.79 | 19.15 | 18.66 | 18.97 | 17.18 | qfq | 7,993,551 | 152,057,376 | 1.17% |
| 2023-09-26 | 19.10 | 19.16 | 18.67 | 18.75 | 16.98 | qfq | 9,184,552 | 172,840,046 | -1.16% |
| 2023-09-25 | 19.18 | 19.25 | 18.81 | 18.97 | 17.18 | qfq | 6,502,900 | 123,719,980 | -0.16% |
| 2023-09-22 | 19.10 | 19.24 | 18.89 | 19.00 | 17.21 | qfq | 4,807,594 | 91,254,610 | -0.42% |
| 2023-09-21 | 18.73 | 19.25 | 18.73 | 19.08 | 17.28 | qfq | 5,602,383 | 106,874,320 | 0.85% |
| 2023-09-20 | 18.92 | 19.01 | 18.66 | 18.92 | 17.13 | qfq | 6,166,362 | 116,141,079 | -0.21% |
| 2023-09-19 | 18.74 | 19.01 | 18.63 | 18.96 | 17.17 | qfq | 5,730,161 | 108,227,306 | 0.58% |
| 2023-09-18 | 19.15 | 19.22 | 18.77 | 18.85 | 17.07 | qfq | 9,084,250 | 171,706,092 | -1.05% |
| 2023-09-15 | 19.41 | 19.55 | 19.00 | 19.05 | 17.25 | qfq | 12,909,600 | 247,716,629 | -3.10% |
| 2023-09-14 | 18.94 | 19.75 | 18.80 | 19.66 | 17.80 | qfq | 26,493,014 | 513,765,339 | 3.97% |
| 2023-09-13 | 18.89 | 19.43 | 18.26 | 18.91 | 17.13 | qfq | 31,968,369 | 606,409,767 | 7.08% |
| 2023-09-12 | 17.48 | 17.84 | 17.40 | 17.66 | 15.99 | qfq | 3,571,100 | 63,103,233 | 0.97% |
| 2023-09-11 | 17.37 | 17.63 | 17.29 | 17.49 | 15.84 | qfq | 4,189,650 | 73,197,585 | 0.75% |
| 2023-09-08 | 17.35 | 17.64 | 17.21 | 17.36 | 15.72 | qfq | 3,110,550 | 54,304,617 | 0.40% |
| 2023-09-07 | 17.64 | 17.64 | 17.26 | 17.29 | 15.66 | qfq | 2,520,003 | 43,906,252 | -1.98% |
| 2023-09-06 | 17.70 | 17.73 | 17.53 | 17.64 | 15.98 | qfq | 2,891,403 | 50,939,333 | -0.51% |
| 2023-09-05 | 17.95 | 18.00 | 17.67 | 17.73 | 16.06 | qfq | 3,364,250 | 59,722,487 | -0.84% |
| 2023-09-04 | 18.23 | 18.25 | 17.80 | 17.88 | 16.19 | qfq | 5,072,571 | 91,042,714 | -1.11% |
| 2023-09-01 | 17.71 | 18.17 | 17.68 | 18.08 | 16.37 | qfq | 3,951,843 | 71,259,573 | 1.86% |
| 2023-08-31 | 17.93 | 18.04 | 17.73 | 17.75 | 16.08 | qfq | 4,054,150 | 72,468,432 | -0.39% |
| 2023-08-30 | 17.62 | 18.28 | 17.45 | 17.82 | 16.14 | qfq | 7,234,522 | 129,993,319 | 1.31% |
| 2023-08-29 | 16.97 | 17.64 | 16.85 | 17.59 | 15.93 | qfq | 8,593,997 | 149,610,577 | 5.33% |
| 2023-08-28 | 17.45 | 17.70 | 16.70 | 16.70 | 15.12 | qfq | 3,960,200 | 67,307,049 | 0.54% |
| 2023-08-25 | 16.85 | 16.92 | 16.59 | 16.61 | 15.04 | qfq | 2,735,800 | 45,695,388 | -0.89% |
| 2023-08-24 | 16.75 | 17.05 | 16.71 | 16.76 | 15.18 | qfq | 2,203,572 | 37,177,944 | -0.48% |
| 2023-08-23 | 17.10 | 17.10 | 16.74 | 16.84 | 15.25 | qfq | 2,168,300 | 36,613,752 | -1.46% |
| 2023-08-22 | 17.18 | 17.26 | 16.88 | 17.09 | 15.48 | qfq | 2,579,047 | 44,022,998 | 0.06% |
| 2023-08-21 | 17.22 | 17.39 | 17.08 | 17.08 | 15.47 | qfq | 2,003,600 | 34,517,913 | -1.27% |
| 2023-08-18 | 17.45 | 17.78 | 17.29 | 17.30 | 15.67 | qfq | 3,442,925 | 60,359,808 | -0.57% |
| 2023-08-17 | 17.02 | 17.47 | 16.79 | 17.40 | 15.76 | qfq | 5,048,061 | 86,720,820 | 2.23% |
| 2023-08-16 | 17.24 | 17.32 | 16.95 | 17.02 | 15.41 | qfq | 2,658,000 | 45,468,942 | -1.22% |
| 2023-08-15 | 17.24 | 17.33 | 17.04 | 17.23 | 15.60 | qfq | 1,961,270 | 33,658,931 | -0.06% |
| 2023-08-14 | 17.11 | 17.29 | 16.92 | 17.24 | 15.61 | qfq | 1,551,587 | 26,593,802 | 0.70% |
| 2023-08-11 | 17.47 | 17.59 | 17.09 | 17.12 | 15.50 | qfq | 2,346,239 | 40,609,136 | -2.00% |
| 2023-08-10 | 17.31 | 17.49 | 17.25 | 17.47 | 15.82 | qfq | 1,220,960 | 21,274,296 | 0.92% |
| 2023-08-09 | 17.40 | 17.47 | 17.21 | 17.31 | 15.68 | qfq | 2,177,700 | 37,684,159 | -0.46% |
| 2023-08-08 | 17.39 | 17.47 | 17.13 | 17.39 | 15.75 | qfq | 1,886,427 | 32,664,525 | 0.23% |
| 2023-08-07 | 17.46 | 17.56 | 17.23 | 17.35 | 15.71 | qfq | 2,211,605 | 38,426,729 | -0.57% |
| 2023-08-04 | 17.51 | 17.72 | 17.35 | 17.45 | 15.80 | qfq | 2,877,336 | 50,317,482 | -0.34% |
| 2023-08-03 | 17.57 | 17.72 | 17.39 | 17.51 | 15.86 | qfq | 5,299,236 | 92,699,135 | -1.24% |
| 2023-08-02 | 17.67 | 18.02 | 17.52 | 17.73 | 16.06 | qfq | 3,465,500 | 61,568,522 | 0.40% |
| 2023-08-01 | 17.92 | 18.25 | 17.57 | 17.66 | 15.99 | qfq | 7,647,931 | 136,502,879 | -0.39% |
| 2023-07-31 | 17.64 | 17.90 | 17.61 | 17.73 | 16.06 | qfq | 3,616,911 | 64,304,703 | 0.57% |
| 2023-07-28 | 17.40 | 17.73 | 17.36 | 17.63 | 15.97 | qfq | 3,085,200 | 54,270,001 | 0.69% |
| 2023-07-27 | 17.44 | 17.69 | 17.34 | 17.51 | 15.86 | qfq | 3,111,460 | 54,499,173 | 0.57% |
| 2023-07-26 | 17.48 | 17.55 | 17.27 | 17.41 | 15.77 | qfq | 2,399,775 | 41,727,949 | -0.40% |
| 2023-07-25 | 17.30 | 17.62 | 17.30 | 17.48 | 15.83 | qfq | 4,649,642 | 81,196,236 | 1.57% |
| 2023-07-24 | 17.31 | 17.40 | 17.03 | 17.21 | 15.59 | qfq | 3,795,153 | 65,434,532 | -0.75% |
| 2023-07-21 | 17.05 | 17.42 | 16.90 | 17.34 | 15.70 | qfq | 4,452,189 | 76,972,054 | 1.52% |
| 2023-07-20 | 17.18 | 17.32 | 17.00 | 17.08 | 15.47 | qfq | 2,943,800 | 50,574,693 | -0.81% |
| 2023-07-19 | 17.02 | 17.34 | 17.00 | 17.22 | 15.60 | qfq | 2,991,839 | 51,468,395 | 1.18% |
| 2023-07-18 | 17.12 | 17.17 | 16.86 | 17.02 | 15.41 | qfq | 5,321,865 | 90,310,924 | -0.76% |