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
力生制药002393.SZ
最近收盘价14.642026-07-17
最近交易日2026-07-17
成交量（股）6,363,837
成交额（元）94,669,444
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-20 | 2026-04-28 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-20 | 2026-04-28 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-04 | 2026-02-11 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-22 | 2025-04-29 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.30 | 15.38 | 14.53 | 14.64 | 14.64 | qfq | 6,363,837 | 94,669,444 | -5.30% |
| 2026-07-16 | 15.01 | 15.65 | 14.90 | 15.46 | 15.46 | qfq | 7,982,995 | 122,128,590 | 1.18% |
| 2026-07-15 | 14.51 | 15.45 | 14.30 | 15.28 | 15.28 | qfq | 10,226,057 | 154,012,324 | 0.86% |
| 2026-07-14 | 14.70 | 15.16 | 14.45 | 15.15 | 15.15 | qfq | 4,573,252 | 68,485,429 | 2.71% |
| 2026-07-13 | 14.46 | 14.88 | 14.45 | 14.75 | 14.75 | qfq | 3,575,143 | 52,616,497 | 1.17% |
| 2026-07-10 | 14.21 | 14.70 | 13.96 | 14.58 | 14.58 | qfq | 3,432,278 | 49,621,337 | 1.96% |
| 2026-07-09 | 14.56 | 14.72 | 14.17 | 14.30 | 14.30 | qfq | 3,406,408 | 48,785,513 | -2.19% |
| 2026-07-08 | 14.54 | 14.86 | 14.35 | 14.62 | 14.62 | qfq | 2,542,717 | 37,189,533 | 0.62% |
| 2026-07-07 | 15.06 | 15.07 | 14.52 | 14.53 | 14.53 | qfq | 3,160,937 | 46,345,388 | -4.16% |
| 2026-07-06 | 15.06 | 15.40 | 14.83 | 15.16 | 15.16 | qfq | 4,330,481 | 65,782,631 | 0.40% |
| 2026-07-03 | 14.83 | 15.14 | 14.78 | 15.10 | 15.10 | qfq | 4,171,709 | 62,541,753 | 2.17% |
| 2026-07-02 | 14.60 | 15.09 | 14.50 | 14.78 | 14.78 | qfq | 4,861,662 | 72,250,995 | 0.68% |
| 2026-07-01 | 14.19 | 14.68 | 13.94 | 14.68 | 14.68 | qfq | 4,213,923 | 60,511,297 | 3.45% |
| 2026-06-30 | 14.50 | 14.50 | 13.98 | 14.19 | 14.19 | qfq | 2,765,627 | 39,020,968 | -1.94% |
| 2026-06-29 | 13.74 | 14.51 | 13.37 | 14.47 | 14.47 | qfq | 4,245,419 | 59,557,792 | 4.48% |
| 2026-06-26 | 14.26 | 14.35 | 13.85 | 13.85 | 13.85 | qfq | 2,495,477 | 34,973,580 | -3.48% |
| 2026-06-25 | 14.60 | 14.60 | 14.01 | 14.35 | 14.35 | qfq | 3,296,960 | 46,987,504 | -2.71% |
| 2026-06-24 | 14.52 | 14.89 | 14.43 | 14.75 | 14.75 | qfq | 3,853,770 | 56,685,280 | 1.30% |
| 2026-06-23 | 14.12 | 14.63 | 14.02 | 14.56 | 14.56 | qfq | 3,442,976 | 49,939,785 | 3.04% |
| 2026-06-22 | 14.12 | 14.14 | 13.58 | 14.13 | 14.13 | qfq | 2,225,918 | 30,802,979 | -0.14% |
| 2026-06-18 | 14.16 | 14.33 | 13.99 | 14.15 | 14.15 | qfq | 1,634,589 | 23,150,187 | -0.21% |
| 2026-06-17 | 14.60 | 14.60 | 14.10 | 14.18 | 14.18 | qfq | 2,317,715 | 33,025,649 | -2.74% |
| 2026-06-16 | 14.40 | 14.93 | 14.40 | 14.58 | 14.58 | qfq | 3,512,223 | 51,179,395 | 1.46% |
| 2026-06-15 | 14.28 | 14.52 | 14.17 | 14.37 | 14.37 | qfq | 1,694,420 | 24,330,397 | 0.70% |
| 2026-06-12 | 14.06 | 14.29 | 13.93 | 14.27 | 14.27 | qfq | 2,021,120 | 28,662,486 | 1.93% |
| 2026-06-11 | 13.96 | 14.11 | 13.78 | 14.00 | 14.00 | qfq | 2,074,558 | 28,857,538 | -0.78% |
| 2026-06-10 | 14.07 | 14.17 | 13.89 | 14.11 | 14.11 | qfq | 1,505,877 | 21,139,029 | -0.07% |
| 2026-06-09 | 14.17 | 14.29 | 13.99 | 14.12 | 14.12 | qfq | 1,439,973 | 20,321,594 | 0.43% |
| 2026-06-08 | 14.30 | 14.45 | 13.89 | 14.06 | 14.06 | qfq | 2,206,040 | 31,207,669 | -2.36% |
| 2026-06-05 | 14.37 | 14.59 | 14.34 | 14.40 | 14.40 | qfq | 1,423,000 | 20,546,978 | 0.35% |
| 2026-06-04 | 14.66 | 14.67 | 14.25 | 14.35 | 14.35 | qfq | 1,772,052 | 25,513,871 | -1.71% |
| 2026-06-03 | 14.73 | 14.76 | 14.49 | 14.60 | 14.60 | qfq | 1,510,576 | 22,026,030 | -1.42% |
| 2026-06-02 | 15.05 | 15.09 | 14.71 | 14.81 | 14.81 | qfq | 1,945,072 | 28,880,438 | -1.40% |
| 2026-06-01 | 14.84 | 15.05 | 14.68 | 15.02 | 15.02 | qfq | 1,899,806 | 28,400,676 | 1.08% |
| 2026-05-29 | 14.70 | 14.97 | 14.65 | 14.86 | 14.86 | qfq | 2,188,381 | 32,445,082 | 1.36% |
| 2026-05-28 | 14.70 | 14.80 | 14.47 | 14.66 | 14.66 | qfq | 1,645,182 | 24,105,538 | -0.34% |
| 2026-05-27 | 14.90 | 14.96 | 14.58 | 14.71 | 14.71 | qfq | 2,116,304 | 31,126,513 | -1.34% |
| 2026-05-26 | 15.06 | 15.06 | 14.80 | 14.91 | 14.91 | qfq | 1,892,485 | 28,162,305 | -1.06% |
| 2026-05-25 | 15.10 | 15.30 | 14.88 | 15.07 | 15.07 | qfq | 2,198,342 | 33,076,909 | -0.72% |
| 2026-05-22 | 15.10 | 15.26 | 14.95 | 15.18 | 15.18 | qfq | 1,954,537 | 29,517,830 | 0.86% |
| 2026-05-21 | 15.42 | 15.55 | 15.03 | 15.05 | 15.05 | qfq | 2,554,488 | 39,096,878 | -2.46% |
| 2026-05-20 | 15.55 | 15.58 | 15.21 | 15.43 | 15.43 | qfq | 2,849,208 | 43,778,693 | -1.15% |
| 2026-05-19 | 15.52 | 15.75 | 15.38 | 15.61 | 15.61 | qfq | 3,199,277 | 49,656,013 | 0.32% |
| 2026-05-18 | 15.92 | 15.93 | 15.40 | 15.56 | 15.56 | qfq | 3,868,976 | 60,226,284 | -2.38% |
| 2026-05-15 | 15.90 | 16.08 | 15.82 | 15.94 | 15.94 | qfq | 2,477,597 | 39,557,608 | 0.25% |
| 2026-05-14 | 16.21 | 16.23 | 15.89 | 15.90 | 15.90 | qfq | 3,496,792 | 56,050,441 | -2.03% |
| 2026-05-13 | 16.38 | 16.45 | 16.18 | 16.23 | 16.23 | qfq | 2,979,151 | 48,383,091 | -0.92% |
| 2026-05-12 | 16.63 | 16.65 | 16.33 | 16.38 | 16.38 | qfq | 2,766,483 | 45,418,366 | -1.80% |
| 2026-05-11 | 16.49 | 16.72 | 16.28 | 16.68 | 16.68 | qfq | 3,598,072 | 59,583,715 | 1.09% |
| 2026-05-08 | 16.58 | 16.67 | 16.40 | 16.50 | 16.50 | qfq | 3,949,090 | 65,114,915 | -0.54% |
| 2026-05-07 | 16.73 | 16.79 | 16.55 | 16.59 | 16.59 | qfq | 3,042,079 | 50,557,927 | -0.78% |
| 2026-05-06 | 16.70 | 16.84 | 16.64 | 16.72 | 16.72 | qfq | 3,029,944 | 50,714,033 | 0.12% |
| 2026-04-30 | 16.75 | 16.88 | 16.60 | 16.70 | 16.70 | qfq | 2,689,694 | 45,019,303 | -0.65% |
| 2026-04-29 | 16.84 | 16.95 | 16.69 | 16.81 | 16.81 | qfq | 3,091,564 | 52,130,236 | -0.59% |
| 2026-04-28 | 17.65 | 17.65 | 16.77 | 16.91 | 16.91 | qfq | 5,275,811 | 90,105,508 | -21.89% |
| 2026-04-27 | 21.39 | 21.68 | 21.16 | 21.65 | 17.55 | qfq | 4,252,963 | 91,158,566 | 1.17% |
| 2026-04-24 | 21.90 | 21.90 | 21.00 | 21.40 | 17.35 | qfq | 6,961,375 | 148,168,203 | -5.14% |
| 2026-04-23 | 22.92 | 22.97 | 22.49 | 22.56 | 18.29 | qfq | 3,817,118 | 86,271,739 | -1.83% |
| 2026-04-22 | 23.05 | 23.09 | 22.86 | 22.98 | 18.63 | qfq | 2,935,958 | 67,336,629 | -0.26% |
| 2026-04-21 | 23.43 | 23.65 | 22.95 | 23.04 | 18.68 | qfq | 4,061,860 | 94,171,887 | -1.79% |
| 2026-04-20 | 23.44 | 23.83 | 23.21 | 23.46 | 19.02 | qfq | 4,100,118 | 96,063,259 | 1.56% |
| 2026-04-17 | 23.49 | 23.66 | 22.85 | 23.10 | 18.73 | qfq | 5,374,064 | 124,121,403 | -2.45% |
| 2026-04-16 | 23.62 | 23.78 | 23.40 | 23.68 | 19.20 | qfq | 4,668,088 | 109,947,293 | -0.29% |
| 2026-04-15 | 23.55 | 23.85 | 23.25 | 23.75 | 19.25 | qfq | 7,180,114 | 169,664,782 | 1.84% |
| 2026-04-14 | 23.21 | 23.33 | 22.82 | 23.32 | 18.90 | qfq | 4,416,800 | 101,734,214 | 0.60% |
| 2026-04-13 | 23.38 | 23.45 | 23.04 | 23.18 | 18.79 | qfq | 4,163,140 | 96,500,346 | -1.49% |
| 2026-04-10 | 23.69 | 23.87 | 23.42 | 23.53 | 19.08 | qfq | 4,581,236 | 108,180,709 | -0.25% |
| 2026-04-09 | 23.69 | 24.36 | 23.48 | 23.59 | 19.12 | qfq | 5,126,123 | 121,816,175 | -1.30% |
| 2026-04-08 | 23.72 | 24.10 | 23.54 | 23.90 | 19.37 | qfq | 6,941,739 | 165,332,380 | 1.53% |
| 2026-04-07 | 23.77 | 23.83 | 22.95 | 23.54 | 19.08 | qfq | 5,934,720 | 139,172,430 | -0.59% |
| 2026-04-03 | 23.55 | 24.16 | 23.55 | 23.68 | 19.20 | qfq | 6,995,934 | 166,355,100 | -1.99% |
| 2026-04-02 | 24.20 | 24.35 | 23.83 | 24.16 | 19.59 | qfq | 8,117,455 | 195,337,859 | -0.37% |
| 2026-04-01 | 23.87 | 24.30 | 23.52 | 24.25 | 19.66 | qfq | 11,151,238 | 268,318,115 | 2.49% |
| 2026-03-31 | 23.81 | 24.42 | 23.65 | 23.66 | 19.18 | qfq | 7,619,640 | 181,976,797 | -1.50% |
| 2026-03-30 | 23.66 | 24.17 | 23.66 | 24.02 | 19.47 | qfq | 9,796,870 | 234,696,766 | 0.80% |
| 2026-03-27 | 23.24 | 23.96 | 23.18 | 23.83 | 19.32 | qfq | 8,141,202 | 193,183,241 | 1.71% |
| 2026-03-26 | 23.69 | 23.80 | 23.37 | 23.43 | 18.99 | qfq | 9,143,243 | 215,400,563 | 0.86% |
| 2026-03-25 | 22.18 | 23.54 | 21.95 | 23.23 | 18.83 | qfq | 12,141,390 | 279,356,554 | 7.50% |
| 2026-03-24 | 20.92 | 21.66 | 20.77 | 21.61 | 17.52 | qfq | 4,998,360 | 105,894,924 | 5.21% |
| 2026-03-23 | 21.36 | 21.36 | 20.41 | 20.54 | 16.65 | qfq | 7,332,976 | 152,050,325 | -5.74% |
| 2026-03-20 | 22.88 | 23.00 | 21.79 | 21.79 | 17.66 | qfq | 8,790,283 | 194,975,606 | -4.64% |
| 2026-03-19 | 23.00 | 23.28 | 22.77 | 22.85 | 18.52 | qfq | 5,266,619 | 121,052,538 | -1.93% |
| 2026-03-18 | 22.60 | 23.48 | 22.36 | 23.30 | 18.89 | qfq | 9,524,734 | 219,333,903 | 3.14% |
| 2026-03-17 | 22.26 | 22.97 | 22.26 | 22.59 | 18.31 | qfq | 5,213,968 | 117,794,749 | 1.16% |
| 2026-03-16 | 22.43 | 22.64 | 22.21 | 22.33 | 18.10 | qfq | 3,633,680 | 81,342,055 | -0.49% |
| 2026-03-13 | 22.52 | 22.67 | 22.31 | 22.44 | 18.19 | qfq | 3,847,500 | 86,598,410 | -0.84% |
| 2026-03-12 | 22.66 | 22.81 | 22.50 | 22.63 | 18.35 | qfq | 3,919,660 | 88,880,357 | -0.31% |
| 2026-03-11 | 22.66 | 22.75 | 22.46 | 22.70 | 18.40 | qfq | 4,728,624 | 106,916,205 | 0.04% |
| 2026-03-10 | 22.11 | 22.76 | 22.11 | 22.69 | 18.39 | qfq | 9,254,216 | 209,041,962 | 4.56% |
| 2026-03-09 | 22.01 | 22.19 | 21.60 | 21.70 | 17.59 | qfq | 5,132,100 | 112,145,296 | -2.25% |
| 2026-03-06 | 21.52 | 22.22 | 21.52 | 22.20 | 18.00 | qfq | 4,832,876 | 106,487,993 | 3.06% |
| 2026-03-05 | 21.81 | 22.02 | 21.45 | 21.54 | 17.46 | qfq | 3,531,999 | 76,945,272 | 0.14% |
| 2026-03-04 | 21.88 | 22.22 | 21.48 | 21.51 | 17.44 | qfq | 4,838,050 | 105,850,218 | -2.45% |
| 2026-03-03 | 22.00 | 22.30 | 21.78 | 22.05 | 17.88 | qfq | 5,598,236 | 123,546,107 | 0.32% |
| 2026-03-02 | 21.80 | 22.41 | 21.66 | 21.98 | 17.82 | qfq | 5,324,393 | 117,133,546 | 0.87% |
| 2026-02-27 | 21.74 | 22.05 | 21.65 | 21.79 | 17.66 | qfq | 1,803,315 | 39,263,873 | 0.46% |
| 2026-02-26 | 21.78 | 21.81 | 21.60 | 21.69 | 17.58 | qfq | 1,430,244 | 30,991,265 | -0.32% |
| 2026-02-25 | 21.70 | 21.92 | 21.63 | 21.76 | 17.64 | qfq | 2,148,539 | 46,832,313 | 0.18% |
| 2026-02-24 | 21.58 | 21.76 | 21.41 | 21.72 | 17.61 | qfq | 1,960,838 | 42,371,397 | 1.45% |
| 2026-02-13 | 21.59 | 21.68 | 21.41 | 21.41 | 17.36 | qfq | 1,486,860 | 32,053,171 | -0.42% |
| 2026-02-12 | 21.76 | 21.76 | 21.47 | 21.50 | 17.43 | qfq | 2,402,123 | 51,855,799 | -1.10% |
| 2026-02-11 | 21.79 | 21.85 | 21.60 | 21.74 | 17.62 | qfq | 1,760,300 | 38,251,548 | -1.58% |
| 2026-02-10 | 22.16 | 22.19 | 22.00 | 22.09 | 17.67 | qfq | 2,956,200 | 65,310,496 | -0.23% |
| 2026-02-09 | 22.27 | 22.31 | 22.07 | 22.14 | 17.71 | qfq | 3,134,268 | 69,436,866 | -0.05% |
| 2026-02-06 | 22.19 | 22.54 | 22.12 | 22.15 | 17.71 | qfq | 3,185,784 | 71,053,622 | -0.18% |
| 2026-02-05 | 21.71 | 22.29 | 21.71 | 22.19 | 17.75 | qfq | 4,433,939 | 98,217,921 | 1.84% |
| 2026-02-04 | 21.84 | 21.97 | 21.64 | 21.79 | 17.43 | qfq | 3,041,020 | 66,234,707 | -0.23% |
| 2026-02-03 | 21.80 | 21.93 | 21.64 | 21.84 | 17.47 | qfq | 2,229,227 | 48,537,670 | 0.74% |
| 2026-02-02 | 22.22 | 22.37 | 21.68 | 21.68 | 17.34 | qfq | 2,786,940 | 61,450,280 | -1.45% |
| 2026-01-30 | 21.79 | 22.33 | 21.79 | 22.00 | 17.59 | qfq | 4,199,220 | 92,688,504 | 0.50% |
| 2026-01-29 | 22.20 | 22.31 | 21.85 | 21.89 | 17.51 | qfq | 3,618,379 | 79,828,780 | -1.44% |
| 2026-01-28 | 22.65 | 22.71 | 22.18 | 22.21 | 17.76 | qfq | 3,702,272 | 82,819,536 | -2.16% |
| 2026-01-27 | 23.08 | 23.08 | 22.35 | 22.70 | 18.15 | qfq | 5,406,104 | 122,343,358 | -1.82% |
| 2026-01-26 | 23.24 | 23.48 | 22.68 | 23.12 | 18.49 | qfq | 7,342,327 | 169,589,762 | 2.39% |
| 2026-01-23 | 22.37 | 22.89 | 22.29 | 22.58 | 18.06 | qfq | 3,161,147 | 71,367,429 | 0.85% |
| 2026-01-22 | 22.23 | 22.46 | 22.10 | 22.39 | 17.91 | qfq | 2,244,965 | 49,984,861 | 0.77% |
| 2026-01-21 | 22.24 | 22.39 | 22.20 | 22.22 | 17.77 | qfq | 1,644,069 | 36,609,491 | -0.54% |
| 2026-01-20 | 22.54 | 22.64 | 22.26 | 22.34 | 17.87 | qfq | 2,149,359 | 48,112,581 | -0.76% |
| 2026-01-19 | 22.21 | 22.58 | 22.05 | 22.51 | 18.00 | qfq | 3,635,411 | 81,562,476 | 2.13% |
| 2026-01-16 | 22.17 | 22.42 | 22.00 | 22.04 | 17.63 | qfq | 2,189,482 | 48,534,628 | -0.36% |
| 2026-01-15 | 22.00 | 22.40 | 21.95 | 22.12 | 17.69 | qfq | 2,497,900 | 55,480,212 | 0.45% |
| 2026-01-14 | 22.12 | 22.28 | 21.88 | 22.02 | 17.61 | qfq | 4,118,582 | 91,068,684 | -0.68% |
| 2026-01-13 | 22.11 | 22.49 | 22.01 | 22.17 | 17.73 | qfq | 4,732,971 | 105,534,405 | 0.50% |
| 2026-01-12 | 22.29 | 22.39 | 22.00 | 22.06 | 17.64 | qfq | 3,326,894 | 73,459,697 | -0.76% |
| 2026-01-09 | 22.31 | 22.40 | 22.12 | 22.23 | 17.78 | qfq | 3,017,085 | 67,140,685 | -0.04% |
| 2026-01-08 | 21.68 | 22.60 | 21.66 | 22.24 | 17.79 | qfq | 4,917,481 | 109,090,034 | 2.49% |
| 2026-01-07 | 21.80 | 21.98 | 21.69 | 21.70 | 17.35 | qfq | 2,118,225 | 46,164,402 | -0.46% |
| 2026-01-06 | 21.75 | 21.97 | 21.64 | 21.80 | 17.43 | qfq | 3,403,632 | 74,267,462 | 0.32% |
| 2026-01-05 | 21.70 | 21.80 | 21.31 | 21.73 | 17.38 | qfq | 2,757,295 | 59,590,800 | 0.09% |
| 2025-12-31 | 21.90 | 21.91 | 21.60 | 21.71 | 17.36 | qfq | 3,045,563 | 66,214,173 | -0.64% |
| 2025-12-30 | 21.55 | 21.93 | 21.35 | 21.85 | 17.47 | qfq | 4,304,677 | 93,504,223 | 1.39% |
| 2025-12-29 | 21.29 | 21.87 | 21.21 | 21.55 | 17.23 | qfq | 4,625,174 | 100,216,391 | 1.08% |
| 2025-12-26 | 21.16 | 21.43 | 21.02 | 21.32 | 17.05 | qfq | 3,489,745 | 74,258,280 | 0.71% |
| 2025-12-25 | 21.14 | 21.26 | 20.88 | 21.17 | 16.93 | qfq | 3,509,281 | 73,920,342 | 0.14% |
| 2025-12-24 | 20.87 | 21.25 | 20.76 | 21.14 | 16.91 | qfq | 3,288,926 | 69,160,715 | 1.29% |
| 2025-12-23 | 20.74 | 20.90 | 20.62 | 20.87 | 16.69 | qfq | 2,196,698 | 45,674,636 | 0.72% |
| 2025-12-22 | 20.71 | 20.85 | 20.58 | 20.72 | 16.57 | qfq | 2,320,000 | 48,047,095 | 0.05% |
| 2025-12-19 | 20.45 | 20.75 | 20.32 | 20.71 | 16.56 | qfq | 2,571,624 | 52,985,348 | 1.27% |
| 2025-12-18 | 19.90 | 20.77 | 19.90 | 20.45 | 16.35 | qfq | 4,440,665 | 90,748,159 | 2.45% |
| 2025-12-17 | 19.92 | 19.98 | 19.68 | 19.96 | 15.96 | qfq | 1,902,140 | 37,743,342 | 0.20% |
| 2025-12-16 | 20.11 | 20.19 | 19.88 | 19.92 | 15.93 | qfq | 1,759,228 | 35,127,011 | -1.04% |
| 2025-12-15 | 20.15 | 20.27 | 20.11 | 20.13 | 16.10 | qfq | 1,167,960 | 23,569,629 | -0.35% |
| 2025-12-12 | 20.17 | 20.29 | 20.06 | 20.20 | 16.15 | qfq | 1,622,740 | 32,782,016 | 0.35% |
| 2025-12-11 | 20.38 | 20.40 | 20.10 | 20.13 | 16.10 | qfq | 1,303,620 | 26,327,968 | -1.18% |
| 2025-12-10 | 20.16 | 20.42 | 20.08 | 20.37 | 16.29 | qfq | 1,413,730 | 28,687,675 | 0.94% |
| 2025-12-09 | 20.51 | 20.55 | 20.15 | 20.18 | 16.14 | qfq | 1,641,960 | 33,416,477 | -1.22% |
| 2025-12-08 | 20.48 | 20.53 | 20.41 | 20.43 | 16.34 | qfq | 1,522,189 | 31,141,764 | 0.00% |
| 2025-12-05 | 20.38 | 20.44 | 20.06 | 20.43 | 16.34 | qfq | 1,520,960 | 30,809,314 | 0.49% |
| 2025-12-04 | 20.42 | 20.48 | 20.18 | 20.33 | 16.26 | qfq | 1,594,680 | 32,395,424 | -0.83% |
| 2025-12-03 | 20.50 | 20.65 | 20.38 | 20.50 | 16.39 | qfq | 1,615,821 | 33,070,888 | -0.05% |
| 2025-12-02 | 20.66 | 20.70 | 20.48 | 20.51 | 16.40 | qfq | 1,453,444 | 29,892,855 | -1.11% |
| 2025-12-01 | 20.64 | 20.77 | 20.57 | 20.74 | 16.59 | qfq | 1,512,080 | 31,300,391 | 0.63% |
| 2025-11-28 | 20.50 | 20.62 | 20.30 | 20.61 | 16.48 | qfq | 1,367,628 | 28,017,281 | 0.44% |
| 2025-11-27 | 20.63 | 20.69 | 20.44 | 20.52 | 16.41 | qfq | 1,697,289 | 34,839,628 | -0.63% |
| 2025-11-26 | 20.50 | 21.08 | 20.50 | 20.65 | 16.51 | qfq | 2,545,816 | 53,055,547 | 0.39% |
| 2025-11-25 | 20.47 | 20.71 | 20.36 | 20.57 | 16.45 | qfq | 2,177,120 | 44,853,939 | 0.88% |
| 2025-11-24 | 20.30 | 20.62 | 20.26 | 20.39 | 16.31 | qfq | 2,440,762 | 49,852,893 | 0.44% |
| 2025-11-21 | 20.70 | 21.06 | 20.16 | 20.30 | 16.23 | qfq | 3,969,640 | 81,311,016 | -3.56% |
| 2025-11-20 | 21.16 | 21.30 | 20.97 | 21.05 | 16.83 | qfq | 1,557,993 | 32,901,482 | -0.52% |
| 2025-11-19 | 21.49 | 21.49 | 21.09 | 21.16 | 16.92 | qfq | 1,767,093 | 37,462,098 | -1.03% |
| 2025-11-18 | 21.56 | 21.65 | 21.31 | 21.38 | 17.10 | qfq | 1,706,300 | 36,591,075 | -0.70% |
| 2025-11-17 | 21.94 | 21.95 | 21.46 | 21.53 | 17.22 | qfq | 3,215,583 | 69,406,793 | -1.87% |
| 2025-11-14 | 21.80 | 22.12 | 21.76 | 21.94 | 17.55 | qfq | 2,898,667 | 63,845,795 | -0.05% |
| 2025-11-13 | 21.95 | 21.99 | 21.70 | 21.95 | 17.55 | qfq | 2,706,309 | 59,238,617 | 0.55% |
| 2025-11-12 | 21.90 | 22.03 | 21.75 | 21.83 | 17.46 | qfq | 2,249,800 | 49,167,572 | -0.32% |
| 2025-11-11 | 22.01 | 22.15 | 21.84 | 21.90 | 17.51 | qfq | 3,551,435 | 78,109,995 | -0.36% |
| 2025-11-10 | 21.69 | 22.01 | 21.68 | 21.98 | 17.58 | qfq | 3,695,927 | 80,902,233 | 1.43% |
| 2025-11-07 | 21.61 | 21.85 | 21.44 | 21.67 | 17.33 | qfq | 2,479,421 | 53,791,786 | 0.28% |
| 2025-11-06 | 21.57 | 21.65 | 21.37 | 21.61 | 17.28 | qfq | 1,956,465 | 42,129,083 | 0.28% |
| 2025-11-05 | 21.29 | 21.63 | 21.21 | 21.55 | 17.23 | qfq | 2,226,796 | 47,870,979 | 0.75% |
| 2025-11-04 | 21.73 | 21.73 | 21.27 | 21.39 | 17.11 | qfq | 3,303,220 | 70,819,419 | -1.66% |
| 2025-11-03 | 21.98 | 22.04 | 21.63 | 21.75 | 17.39 | qfq | 3,969,520 | 86,301,221 | -0.68% |
| 2025-10-31 | 21.70 | 22.02 | 21.70 | 21.90 | 17.51 | qfq | 3,970,828 | 87,089,251 | 0.97% |
| 2025-10-30 | 21.92 | 21.94 | 21.68 | 21.69 | 17.35 | qfq | 2,679,958 | 58,397,632 | -1.32% |
| 2025-10-29 | 21.93 | 21.99 | 21.62 | 21.98 | 17.58 | qfq | 3,167,270 | 69,180,926 | 0.69% |
| 2025-10-28 | 22.28 | 22.28 | 21.82 | 21.83 | 17.46 | qfq | 5,880,865 | 129,599,195 | -2.02% |
| 2025-10-27 | 22.24 | 22.33 | 22.11 | 22.28 | 17.82 | qfq | 3,977,974 | 88,386,248 | 0.32% |
| 2025-10-24 | 23.30 | 23.30 | 22.15 | 22.21 | 17.76 | qfq | 12,493,615 | 280,966,217 | -6.09% |
| 2025-10-23 | 23.89 | 24.00 | 23.38 | 23.65 | 18.91 | qfq | 3,569,220 | 84,170,773 | -1.38% |
| 2025-10-22 | 23.86 | 24.25 | 23.81 | 23.98 | 19.18 | qfq | 2,475,350 | 59,322,507 | 0.13% |
| 2025-10-21 | 23.64 | 23.95 | 23.58 | 23.95 | 19.15 | qfq | 2,829,895 | 67,403,773 | 1.31% |
| 2025-10-20 | 23.50 | 23.77 | 23.44 | 23.64 | 18.90 | qfq | 2,470,565 | 58,295,143 | 0.72% |
| 2025-10-17 | 23.85 | 24.09 | 23.47 | 23.47 | 18.77 | qfq | 3,382,421 | 80,335,306 | -1.68% |
| 2025-10-16 | 23.95 | 24.36 | 23.82 | 23.87 | 19.09 | qfq | 4,286,760 | 103,203,866 | -0.38% |
| 2025-10-15 | 23.61 | 23.99 | 23.55 | 23.96 | 19.16 | qfq | 3,277,200 | 78,218,758 | 0.80% |
| 2025-10-14 | 23.84 | 24.12 | 23.57 | 23.77 | 19.01 | qfq | 4,694,071 | 111,795,826 | 1.28% |
| 2025-10-13 | 23.10 | 23.55 | 22.81 | 23.47 | 18.77 | qfq | 4,165,222 | 97,034,464 | -0.97% |
| 2025-10-10 | 23.26 | 23.97 | 23.11 | 23.70 | 18.95 | qfq | 7,098,280 | 168,308,785 | 1.85% |
| 2025-10-09 | 23.40 | 23.68 | 23.14 | 23.27 | 18.61 | qfq | 4,118,225 | 96,085,199 | -0.21% |
| 2025-09-30 | 22.80 | 23.40 | 22.80 | 23.32 | 18.65 | qfq | 3,551,484 | 82,416,358 | 2.10% |
| 2025-09-29 | 22.61 | 22.88 | 22.39 | 22.84 | 18.26 | qfq | 2,149,149 | 48,705,841 | 0.66% |
| 2025-09-26 | 22.66 | 22.88 | 22.41 | 22.69 | 18.14 | qfq | 3,123,480 | 70,837,676 | -0.53% |
| 2025-09-25 | 23.01 | 23.35 | 22.81 | 22.81 | 18.24 | qfq | 3,487,390 | 80,349,107 | -0.65% |
| 2025-09-24 | 22.65 | 23.03 | 22.50 | 22.96 | 18.36 | qfq | 2,691,217 | 61,636,024 | 1.37% |
| 2025-09-23 | 22.93 | 23.01 | 22.29 | 22.65 | 18.11 | qfq | 3,907,100 | 88,159,750 | -1.39% |
| 2025-09-22 | 23.31 | 23.48 | 22.82 | 22.97 | 18.37 | qfq | 3,272,025 | 75,436,585 | -1.25% |
| 2025-09-19 | 23.41 | 23.55 | 23.08 | 23.26 | 18.60 | qfq | 3,239,680 | 75,479,134 | -0.64% |
| 2025-09-18 | 23.76 | 23.88 | 23.36 | 23.41 | 18.72 | qfq | 5,534,998 | 130,865,405 | -1.56% |
| 2025-09-17 | 24.08 | 24.16 | 23.75 | 23.78 | 19.02 | qfq | 3,664,620 | 87,398,447 | -1.20% |
| 2025-09-16 | 24.30 | 24.32 | 23.84 | 24.07 | 19.25 | qfq | 3,696,380 | 88,826,692 | -0.95% |
| 2025-09-15 | 24.30 | 24.58 | 24.13 | 24.30 | 19.43 | qfq | 3,226,336 | 78,540,238 | -0.41% |
| 2025-09-12 | 24.01 | 24.58 | 23.92 | 24.40 | 19.51 | qfq | 6,345,242 | 154,262,517 | 1.75% |
| 2025-09-11 | 23.91 | 24.00 | 23.41 | 23.98 | 19.18 | qfq | 4,659,331 | 110,336,221 | -0.08% |
| 2025-09-10 | 24.05 | 24.33 | 23.95 | 24.00 | 19.19 | qfq | 2,994,857 | 72,107,690 | -0.50% |
| 2025-09-09 | 24.59 | 24.66 | 24.08 | 24.12 | 19.29 | qfq | 4,446,877 | 108,147,501 | -1.99% |
| 2025-09-08 | 24.65 | 24.96 | 24.45 | 24.61 | 19.68 | qfq | 4,955,468 | 122,202,703 | -0.53% |
| 2025-09-05 | 24.40 | 24.89 | 24.02 | 24.74 | 19.78 | qfq | 6,341,210 | 155,763,505 | 1.73% |
| 2025-09-04 | 24.31 | 24.58 | 23.94 | 24.32 | 19.45 | qfq | 6,310,831 | 153,121,799 | 0.04% |
| 2025-09-03 | 24.59 | 24.68 | 24.11 | 24.31 | 19.44 | qfq | 4,568,758 | 111,612,568 | 0.04% |
| 2025-09-02 | 25.43 | 25.43 | 24.11 | 24.30 | 19.43 | qfq | 7,606,908 | 187,092,974 | -3.95% |
| 2025-09-01 | 24.55 | 25.52 | 24.55 | 25.30 | 20.23 | qfq | 9,991,579 | 251,196,914 | 3.18% |
| 2025-08-29 | 24.50 | 24.60 | 24.20 | 24.52 | 19.61 | qfq | 5,558,238 | 135,777,934 | 0.66% |
| 2025-08-28 | 24.94 | 25.10 | 23.65 | 24.36 | 19.48 | qfq | 10,300,539 | 251,667,474 | -2.56% |
| 2025-08-27 | 25.30 | 25.42 | 24.93 | 25.00 | 19.99 | qfq | 10,488,650 | 264,087,491 | -1.30% |
| 2025-08-26 | 25.25 | 25.51 | 24.96 | 25.33 | 20.26 | qfq | 9,502,532 | 240,416,988 | 0.20% |
| 2025-08-25 | 25.60 | 25.60 | 25.03 | 25.28 | 20.22 | qfq | 12,579,266 | 316,967,595 | -0.39% |
| 2025-08-22 | 25.70 | 25.91 | 25.26 | 25.38 | 20.30 | qfq | 10,776,538 | 274,620,034 | -0.78% |
| 2025-08-21 | 26.00 | 26.26 | 25.54 | 25.58 | 20.46 | qfq | 9,559,386 | 246,093,822 | -2.18% |
| 2025-08-20 | 26.70 | 26.70 | 25.51 | 26.15 | 20.91 | qfq | 16,314,028 | 423,797,027 | -2.06% |
| 2025-08-19 | 25.35 | 26.70 | 25.25 | 26.70 | 21.35 | qfq | 20,718,919 | 542,688,155 | 4.79% |
| 2025-08-18 | 25.16 | 25.97 | 24.92 | 25.48 | 20.38 | qfq | 16,407,138 | 417,140,272 | 0.75% |
| 2025-08-15 | 24.83 | 25.48 | 24.48 | 25.29 | 20.22 | qfq | 15,803,173 | 395,625,736 | 1.93% |
| 2025-08-14 | 24.42 | 25.85 | 24.25 | 24.81 | 19.84 | qfq | 20,323,877 | 507,288,725 | 1.68% |
| 2025-08-13 | 24.21 | 24.74 | 24.00 | 24.40 | 19.51 | qfq | 11,050,334 | 269,221,875 | 0.49% |
| 2025-08-12 | 24.22 | 24.64 | 23.94 | 24.28 | 19.42 | qfq | 7,756,634 | 188,007,450 | 0.04% |
| 2025-08-11 | 23.91 | 24.35 | 23.88 | 24.27 | 19.41 | qfq | 9,773,916 | 236,020,053 | 1.25% |
| 2025-08-08 | 23.60 | 24.09 | 23.43 | 23.97 | 19.17 | qfq | 8,155,855 | 194,087,949 | 0.84% |
| 2025-08-07 | 23.81 | 23.96 | 23.35 | 23.77 | 19.01 | qfq | 10,483,214 | 247,509,730 | -0.63% |
| 2025-08-06 | 24.03 | 24.51 | 23.78 | 23.92 | 19.13 | qfq | 11,441,286 | 275,616,206 | -0.99% |
| 2025-08-05 | 24.47 | 24.47 | 23.89 | 24.16 | 19.32 | qfq | 10,470,685 | 252,315,345 | -1.27% |
| 2025-08-04 | 23.53 | 24.63 | 23.21 | 24.47 | 19.57 | qfq | 16,922,399 | 406,620,304 | 2.86% |
| 2025-08-01 | 23.60 | 24.34 | 23.36 | 23.79 | 19.02 | qfq | 11,535,838 | 276,187,763 | 0.34% |
| 2025-07-31 | 23.86 | 24.09 | 23.53 | 23.71 | 18.96 | qfq | 11,741,766 | 279,153,886 | -0.92% |
| 2025-07-30 | 24.28 | 24.86 | 23.79 | 23.93 | 19.14 | qfq | 16,072,113 | 386,692,201 | -1.68% |
| 2025-07-29 | 23.72 | 24.78 | 23.51 | 24.34 | 19.46 | qfq | 26,573,438 | 645,169,635 | 2.40% |
| 2025-07-28 | 23.66 | 24.21 | 23.63 | 23.77 | 19.01 | qfq | 11,511,132 | 273,832,080 | 0.13% |
| 2025-07-25 | 23.99 | 24.30 | 23.54 | 23.74 | 18.98 | qfq | 17,477,142 | 417,503,257 | -1.08% |
| 2025-07-24 | 24.63 | 24.82 | 24.00 | 24.00 | 19.19 | qfq | 20,078,874 | 486,748,072 | -2.16% |
| 2025-07-23 | 24.43 | 25.30 | 24.11 | 24.53 | 19.62 | qfq | 24,870,328 | 613,029,255 | -2.35% |
| 2025-07-22 | 26.00 | 27.00 | 25.12 | 25.12 | 20.09 | qfq | 40,846,297 | 1,055,812,625 | -6.41% |
| 2025-07-21 | 27.50 | 28.70 | 26.50 | 26.84 | 21.46 | qfq | 51,011,450 | 1,408,554,044 | -2.40% |
| 2025-07-18 | 26.33 | 28.77 | 24.16 | 27.50 | 21.99 | qfq | 58,612,619 | 1,517,373,818 | 4.68% |
| 2025-07-17 | 25.50 | 26.27 | 25.14 | 26.27 | 21.01 | qfq | 34,489,354 | 897,118,943 | 10.01% |
| 2025-07-16 | 22.36 | 23.88 | 22.18 | 23.88 | 19.10 | qfq | 34,240,638 | 790,294,779 | 10.00% |
| 2025-07-15 | 20.80 | 21.71 | 20.51 | 21.71 | 17.36 | qfq | 12,387,855 | 264,299,507 | 9.98% |
| 2025-07-14 | 19.42 | 19.84 | 19.39 | 19.74 | 15.79 | qfq | 4,919,480 | 96,637,450 | 1.70% |
| 2025-07-11 | 19.40 | 19.66 | 19.39 | 19.41 | 15.52 | qfq | 5,624,060 | 109,694,580 | 0.05% |
| 2025-07-10 | 19.36 | 19.47 | 19.26 | 19.40 | 15.51 | qfq | 3,882,368 | 75,215,026 | 0.26% |
| 2025-07-09 | 19.33 | 19.43 | 19.19 | 19.35 | 15.47 | qfq | 3,917,505 | 75,635,860 | -0.10% |
| 2025-07-08 | 19.33 | 19.63 | 19.16 | 19.37 | 15.49 | qfq | 4,915,760 | 95,105,433 | 0.21% |
| 2025-07-07 | 19.25 | 19.59 | 19.25 | 19.33 | 15.46 | qfq | 3,695,672 | 71,668,761 | -0.41% |
| 2025-07-04 | 19.80 | 20.10 | 19.37 | 19.41 | 15.52 | qfq | 5,379,100 | 105,194,021 | -0.67% |
| 2025-07-03 | 19.38 | 19.58 | 19.20 | 19.54 | 15.63 | qfq | 5,633,680 | 109,622,632 | 1.30% |
| 2025-07-02 | 19.48 | 19.90 | 19.15 | 19.29 | 15.43 | qfq | 7,235,967 | 141,073,087 | -0.98% |
| 2025-07-01 | 19.10 | 19.58 | 19.03 | 19.48 | 15.58 | qfq | 7,698,400 | 148,701,263 | 2.20% |
| 2025-06-30 | 18.97 | 19.14 | 18.83 | 19.06 | 15.24 | qfq | 4,290,742 | 81,479,047 | 0.26% |
| 2025-06-27 | 18.96 | 19.23 | 18.86 | 19.01 | 15.20 | qfq | 6,130,760 | 116,526,796 | 0.42% |
| 2025-06-26 | 18.87 | 18.98 | 18.63 | 18.93 | 15.14 | qfq | 5,693,284 | 107,320,854 | -0.26% |
| 2025-06-25 | 19.25 | 19.25 | 18.86 | 18.98 | 15.18 | qfq | 8,151,428 | 154,970,680 | -1.35% |
| 2025-06-24 | 19.31 | 19.43 | 19.08 | 19.24 | 15.39 | qfq | 9,308,333 | 179,234,213 | -1.43% |
| 2025-06-23 | 19.38 | 19.88 | 19.28 | 19.52 | 15.61 | qfq | 9,176,268 | 178,951,467 | 1.30% |
| 2025-06-20 | 19.06 | 19.37 | 18.81 | 19.27 | 15.41 | qfq | 9,335,966 | 178,428,321 | 1.85% |
| 2025-06-19 | 20.00 | 20.20 | 18.90 | 18.92 | 15.13 | qfq | 14,895,358 | 288,428,962 | -6.89% |
| 2025-06-18 | 20.71 | 20.93 | 19.91 | 20.32 | 16.25 | qfq | 17,726,812 | 359,534,819 | -4.06% |
| 2025-06-17 | 21.93 | 22.75 | 21.15 | 21.18 | 16.94 | qfq | 18,113,846 | 395,996,049 | -5.70% |
| 2025-06-16 | 21.70 | 23.40 | 20.91 | 22.46 | 17.96 | qfq | 26,223,779 | 566,290,792 | 1.58% |
| 2025-06-13 | 20.13 | 22.11 | 19.84 | 22.11 | 17.68 | qfq | 21,282,832 | 448,144,813 | 10.00% |
| 2025-06-12 | 20.38 | 20.46 | 19.93 | 20.10 | 16.07 | qfq | 9,849,016 | 197,617,660 | -2.38% |
| 2025-06-11 | 19.80 | 20.80 | 19.72 | 20.59 | 16.47 | qfq | 11,547,736 | 232,701,030 | 3.36% |
| 2025-06-10 | 19.74 | 20.24 | 19.50 | 19.92 | 15.93 | qfq | 11,964,319 | 237,669,916 | 0.91% |
| 2025-06-09 | 19.50 | 20.00 | 19.50 | 19.74 | 15.79 | qfq | 8,733,173 | 172,544,045 | 1.60% |
| 2025-06-06 | 19.38 | 20.16 | 19.30 | 19.43 | 15.54 | qfq | 7,313,316 | 142,550,882 | 0.15% |
| 2025-06-05 | 20.01 | 20.23 | 19.30 | 19.40 | 15.51 | qfq | 11,831,689 | 232,427,005 | -3.82% |
| 2025-06-04 | 19.98 | 20.42 | 19.50 | 20.17 | 16.13 | qfq | 14,992,023 | 297,386,915 | -0.69% |
| 2025-06-03 | 19.73 | 20.98 | 19.50 | 20.31 | 16.24 | qfq | 22,405,189 | 453,015,951 | 1.45% |
| 2025-05-30 | 19.07 | 21.08 | 18.66 | 20.02 | 16.01 | qfq | 26,425,592 | 520,325,813 | 2.88% |
| 2025-05-29 | 17.71 | 19.46 | 17.63 | 19.46 | 15.56 | qfq | 10,135,539 | 192,960,400 | 10.01% |
| 2025-05-28 | 17.72 | 17.76 | 17.55 | 17.69 | 14.15 | qfq | 1,754,925 | 30,992,987 | -0.39% |
| 2025-05-27 | 17.41 | 17.76 | 17.31 | 17.76 | 14.20 | qfq | 3,240,045 | 57,117,188 | 2.19% |
| 2025-05-26 | 17.53 | 17.85 | 17.26 | 17.38 | 13.90 | qfq | 3,190,187 | 55,742,346 | -0.86% |
| 2025-05-23 | 17.66 | 17.96 | 17.51 | 17.53 | 14.02 | qfq | 4,411,528 | 78,140,017 | 0.40% |
| 2025-05-22 | 17.65 | 17.77 | 17.26 | 17.46 | 13.96 | qfq | 5,347,370 | 93,595,043 | 0.46% |
| 2025-05-21 | 17.85 | 17.85 | 17.27 | 17.38 | 13.90 | qfq | 3,095,300 | 53,892,935 | 0.70% |
| 2025-05-20 | 17.01 | 17.33 | 17.01 | 17.26 | 13.80 | qfq | 2,514,472 | 43,270,961 | 1.47% |
| 2025-05-19 | 16.99 | 17.03 | 16.84 | 17.01 | 13.60 | qfq | 1,343,220 | 22,761,750 | -0.06% |
| 2025-05-16 | 16.69 | 17.08 | 16.69 | 17.02 | 13.61 | qfq | 2,422,354 | 41,125,798 | 1.55% |
| 2025-05-15 | 16.58 | 16.85 | 16.57 | 16.76 | 13.40 | qfq | 1,246,486 | 20,889,333 | 0.54% |
| 2025-05-14 | 16.65 | 16.75 | 16.59 | 16.67 | 13.33 | qfq | 1,062,262 | 17,693,588 | -0.24% |
| 2025-05-13 | 16.75 | 16.86 | 16.68 | 16.71 | 13.36 | qfq | 1,115,140 | 18,676,729 | 0.12% |
| 2025-05-12 | 16.90 | 16.91 | 16.59 | 16.69 | 13.35 | qfq | 2,419,140 | 40,371,558 | -1.24% |
| 2025-05-09 | 16.85 | 17.10 | 16.78 | 16.90 | 13.51 | qfq | 2,231,096 | 37,734,159 | 0.66% |
| 2025-05-08 | 16.69 | 16.90 | 16.61 | 16.79 | 13.43 | qfq | 2,474,721 | 41,397,056 | 0.00% |
| 2025-05-07 | 16.65 | 17.12 | 16.55 | 16.79 | 13.43 | qfq | 3,421,968 | 57,358,888 | 1.94% |
| 2025-05-06 | 16.33 | 16.54 | 16.29 | 16.47 | 13.17 | qfq | 1,373,189 | 22,548,779 | 1.79% |
| 2025-04-30 | 16.28 | 16.38 | 16.11 | 16.18 | 12.94 | qfq | 1,498,628 | 24,311,606 | 0.00% |
| 2025-04-29 | 16.30 | 16.35 | 16.18 | 16.18 | 12.94 | qfq | 1,194,560 | 19,421,742 | -1.94% |
| 2025-04-28 | 16.75 | 16.78 | 16.50 | 16.50 | 12.92 | qfq | 1,298,036 | 21,544,876 | -1.55% |
| 2025-04-25 | 16.69 | 16.84 | 16.60 | 16.76 | 13.12 | qfq | 1,136,646 | 19,030,958 | 0.12% |
| 2025-04-24 | 16.59 | 16.87 | 16.59 | 16.74 | 13.10 | qfq | 1,306,290 | 21,903,471 | 0.60% |
| 2025-04-23 | 16.73 | 16.77 | 16.61 | 16.64 | 13.03 | qfq | 1,267,680 | 21,133,659 | -0.24% |
| 2025-04-22 | 16.57 | 16.72 | 16.30 | 16.68 | 13.06 | qfq | 1,971,442 | 32,699,255 | 1.40% |
| 2025-04-21 | 16.13 | 16.76 | 16.03 | 16.45 | 12.88 | qfq | 2,346,749 | 38,456,579 | 1.98% |
| 2025-04-18 | 16.26 | 16.47 | 16.00 | 16.13 | 12.63 | qfq | 1,934,362 | 31,253,746 | -0.55% |
| 2025-04-17 | 15.94 | 16.33 | 15.89 | 16.22 | 12.70 | qfq | 1,601,673 | 25,898,247 | 1.50% |
| 2025-04-16 | 16.20 | 16.20 | 15.78 | 15.98 | 12.51 | qfq | 1,356,843 | 21,670,966 | -1.36% |
| 2025-04-15 | 15.99 | 16.30 | 15.94 | 16.20 | 12.68 | qfq | 1,865,514 | 30,094,975 | 1.31% |
| 2025-04-14 | 16.02 | 16.09 | 15.95 | 15.99 | 12.52 | qfq | 1,401,600 | 22,456,014 | 0.38% |
| 2025-04-11 | 15.87 | 16.09 | 15.85 | 15.93 | 12.47 | qfq | 1,683,380 | 26,916,057 | -0.56% |
| 2025-04-10 | 15.81 | 16.11 | 15.80 | 16.02 | 12.54 | qfq | 2,449,020 | 39,146,573 | 1.97% |
| 2025-04-09 | 15.49 | 15.75 | 14.90 | 15.71 | 12.30 | qfq | 3,099,860 | 47,524,786 | 0.45% |
| 2025-04-08 | 15.51 | 15.92 | 15.39 | 15.64 | 12.24 | qfq | 2,700,662 | 42,175,442 | 0.77% |
| 2025-04-07 | 16.85 | 16.85 | 15.50 | 15.52 | 12.15 | qfq | 4,391,572 | 70,212,715 | -9.87% |
| 2025-04-03 | 17.02 | 17.55 | 17.00 | 17.22 | 13.48 | qfq | 2,523,097 | 43,477,297 | 0.76% |
| 2025-04-02 | 17.07 | 17.28 | 17.03 | 17.09 | 13.38 | qfq | 1,312,142 | 22,435,871 | -0.64% |
| 2025-04-01 | 16.71 | 17.35 | 16.70 | 17.20 | 13.46 | qfq | 3,961,490 | 67,917,686 | 3.12% |
| 2025-03-31 | 17.01 | 17.01 | 16.53 | 16.68 | 13.06 | qfq | 2,171,024 | 36,328,322 | -1.65% |
| 2025-03-28 | 17.03 | 17.25 | 16.96 | 16.96 | 13.28 | qfq | 2,256,200 | 38,608,865 | -0.82% |
| 2025-03-27 | 17.06 | 17.13 | 16.82 | 17.10 | 13.39 | qfq | 2,450,990 | 41,599,162 | 0.18% |
| 2025-03-26 | 17.10 | 17.16 | 17.00 | 17.07 | 13.36 | qfq | 2,024,270 | 34,587,560 | -0.12% |
| 2025-03-25 | 17.01 | 17.10 | 16.90 | 17.09 | 13.38 | qfq | 1,610,324 | 27,399,504 | 0.53% |
| 2025-03-24 | 17.09 | 17.11 | 16.82 | 17.00 | 13.31 | qfq | 2,948,538 | 50,002,124 | -0.23% |
| 2025-03-21 | 17.62 | 17.64 | 17.00 | 17.04 | 13.34 | qfq | 5,914,152 | 101,465,289 | -4.43% |
| 2025-03-20 | 17.66 | 17.97 | 17.55 | 17.83 | 13.96 | qfq | 2,728,664 | 48,459,325 | 0.85% |
| 2025-03-19 | 17.46 | 17.76 | 17.38 | 17.68 | 13.84 | qfq | 3,813,960 | 67,083,994 | 1.32% |
| 2025-03-18 | 17.39 | 17.46 | 17.28 | 17.45 | 13.66 | qfq | 1,766,840 | 30,686,043 | 0.69% |
| 2025-03-17 | 17.22 | 17.35 | 17.19 | 17.33 | 13.57 | qfq | 2,021,006 | 34,912,093 | 1.05% |
| 2025-03-14 | 16.98 | 17.17 | 16.94 | 17.15 | 13.43 | qfq | 2,157,018 | 36,813,660 | 0.94% |
| 2025-03-13 | 16.93 | 17.04 | 16.78 | 16.99 | 13.30 | qfq | 1,897,322 | 32,058,926 | 0.12% |
| 2025-03-12 | 17.02 | 17.07 | 16.92 | 16.97 | 13.28 | qfq | 1,171,240 | 19,873,862 | -0.35% |
| 2025-03-11 | 16.91 | 17.03 | 16.81 | 17.03 | 13.33 | qfq | 1,230,118 | 20,850,775 | 0.29% |
| 2025-03-10 | 16.92 | 17.04 | 16.88 | 16.98 | 13.29 | qfq | 1,378,085 | 23,366,618 | 0.65% |
| 2025-03-07 | 16.84 | 16.99 | 16.76 | 16.87 | 13.21 | qfq | 1,601,203 | 27,036,917 | 0.00% |
| 2025-03-06 | 16.78 | 16.89 | 16.68 | 16.87 | 13.21 | qfq | 1,742,497 | 29,261,891 | 1.08% |
| 2025-03-05 | 16.89 | 16.96 | 16.67 | 16.69 | 13.07 | qfq | 2,399,616 | 40,170,986 | -1.36% |
| 2025-03-04 | 16.95 | 16.98 | 16.86 | 16.92 | 13.25 | qfq | 1,321,606 | 22,358,268 | -0.35% |
| 2025-03-03 | 16.83 | 17.08 | 16.83 | 16.98 | 13.29 | qfq | 1,493,280 | 25,359,941 | 0.89% |
| 2025-02-28 | 17.07 | 17.12 | 16.81 | 16.83 | 13.17 | qfq | 1,609,440 | 27,247,502 | -1.58% |
| 2025-02-27 | 16.96 | 17.13 | 16.90 | 17.10 | 13.39 | qfq | 1,448,110 | 24,672,411 | 0.41% |
| 2025-02-26 | 16.83 | 17.04 | 16.66 | 17.03 | 13.33 | qfq | 1,399,588 | 23,736,644 | 1.31% |
| 2025-02-25 | 17.02 | 17.03 | 16.80 | 16.81 | 13.16 | qfq | 1,686,998 | 28,487,810 | -1.58% |
| 2025-02-24 | 17.08 | 17.21 | 16.98 | 17.08 | 13.37 | qfq | 1,534,100 | 26,233,928 | 0.00% |
| 2025-02-21 | 17.10 | 17.24 | 16.92 | 17.08 | 13.37 | qfq | 1,695,760 | 28,891,146 | -0.12% |
| 2025-02-20 | 17.02 | 17.29 | 17.02 | 17.10 | 13.39 | qfq | 1,803,282 | 30,956,635 | 0.59% |
| 2025-02-19 | 16.86 | 17.01 | 16.77 | 17.00 | 13.31 | qfq | 1,044,313 | 17,667,996 | 0.83% |
| 2025-02-18 | 17.21 | 17.22 | 16.79 | 16.86 | 13.20 | qfq | 2,064,170 | 35,086,465 | -2.03% |
| 2025-02-17 | 17.35 | 17.37 | 17.14 | 17.21 | 13.47 | qfq | 2,059,084 | 35,474,633 | -0.52% |
| 2025-02-14 | 17.30 | 17.43 | 17.24 | 17.30 | 13.54 | qfq | 1,415,895 | 24,526,523 | 0.06% |
| 2025-02-13 | 17.38 | 17.46 | 17.29 | 17.29 | 13.53 | qfq | 1,325,380 | 22,979,608 | -0.40% |
| 2025-02-12 | 17.42 | 17.44 | 17.23 | 17.36 | 13.59 | qfq | 1,428,320 | 24,704,073 | -0.34% |
| 2025-02-11 | 17.53 | 17.53 | 17.29 | 17.42 | 13.64 | qfq | 1,267,236 | 22,019,897 | -0.34% |
| 2025-02-10 | 17.42 | 17.51 | 17.34 | 17.48 | 13.68 | qfq | 1,756,444 | 30,617,683 | 0.98% |
| 2025-02-07 | 17.19 | 17.42 | 17.18 | 17.31 | 13.55 | qfq | 1,906,150 | 33,027,245 | 0.70% |
| 2025-02-06 | 17.10 | 17.19 | 16.97 | 17.19 | 13.46 | qfq | 1,634,740 | 27,959,478 | 0.59% |
| 2025-02-05 | 17.20 | 17.28 | 17.03 | 17.09 | 13.38 | qfq | 1,236,940 | 21,203,997 | -0.06% |
| 2025-01-27 | 17.03 | 17.34 | 17.03 | 17.10 | 13.39 | qfq | 1,795,112 | 30,907,551 | 0.53% |
| 2025-01-24 | 16.90 | 17.06 | 16.71 | 17.01 | 13.32 | qfq | 1,773,906 | 29,976,647 | 0.29% |
| 2025-01-23 | 16.99 | 17.15 | 16.90 | 16.96 | 13.28 | qfq | 1,762,800 | 30,055,633 | 0.71% |
| 2025-01-22 | 16.97 | 16.97 | 16.76 | 16.84 | 13.18 | qfq | 1,147,496 | 19,325,950 | -0.77% |
| 2025-01-21 | 17.20 | 17.20 | 16.86 | 16.97 | 13.28 | qfq | 1,303,115 | 22,089,950 | -0.88% |
| 2025-01-20 | 17.02 | 17.19 | 17.00 | 17.12 | 13.40 | qfq | 1,365,060 | 23,351,939 | 0.53% |
| 2025-01-17 | 16.80 | 17.22 | 16.73 | 17.03 | 13.33 | qfq | 1,950,230 | 33,173,630 | 0.95% |
| 2025-01-16 | 16.87 | 17.06 | 16.73 | 16.87 | 13.21 | qfq | 1,889,070 | 31,927,148 | 0.42% |
| 2025-01-15 | 16.88 | 16.91 | 16.68 | 16.80 | 13.15 | qfq | 1,646,324 | 27,668,180 | -0.65% |
| 2025-01-14 | 16.50 | 16.94 | 16.50 | 16.91 | 13.24 | qfq | 2,587,980 | 43,490,464 | 1.93% |
| 2025-01-13 | 16.60 | 16.76 | 16.27 | 16.59 | 12.99 | qfq | 2,078,085 | 34,450,543 | 0.24% |
| 2025-01-10 | 17.65 | 17.68 | 16.50 | 16.55 | 12.96 | qfq | 5,515,031 | 93,643,542 | -6.55% |
| 2025-01-09 | 18.30 | 18.32 | 17.70 | 17.71 | 13.86 | qfq | 5,795,616 | 103,747,748 | -4.32% |
| 2025-01-08 | 18.03 | 18.52 | 17.86 | 18.51 | 14.49 | qfq | 6,509,493 | 118,664,064 | 1.82% |
| 2025-01-07 | 18.62 | 18.62 | 17.73 | 18.18 | 14.23 | qfq | 10,185,847 | 185,391,938 | -5.07% |
| 2025-01-06 | 18.01 | 19.15 | 17.86 | 19.15 | 14.99 | qfq | 13,512,584 | 250,588,827 | 6.04% |
| 2025-01-03 | 17.72 | 18.31 | 17.59 | 18.06 | 14.14 | qfq | 7,448,075 | 134,348,507 | 2.15% |
| 2025-01-02 | 17.60 | 18.08 | 17.52 | 17.68 | 13.84 | qfq | 3,946,537 | 70,163,214 | 0.23% |
| 2024-12-31 | 17.92 | 17.98 | 17.63 | 17.64 | 13.81 | qfq | 2,225,227 | 39,596,459 | -1.62% |
| 2024-12-30 | 17.92 | 17.98 | 17.75 | 17.93 | 14.04 | qfq | 2,395,900 | 42,768,611 | 0.06% |
| 2024-12-27 | 17.41 | 18.06 | 17.36 | 17.92 | 14.03 | qfq | 3,971,244 | 70,802,081 | 2.58% |
| 2024-12-26 | 17.45 | 17.59 | 17.43 | 17.47 | 13.68 | qfq | 1,730,820 | 30,291,064 | -0.57% |
| 2024-12-25 | 17.70 | 17.90 | 17.27 | 17.57 | 13.75 | qfq | 2,989,060 | 52,275,221 | -0.96% |
| 2024-12-24 | 17.18 | 17.81 | 17.16 | 17.74 | 13.89 | qfq | 4,504,359 | 78,832,203 | 2.37% |
| 2024-12-23 | 17.62 | 18.15 | 17.20 | 17.33 | 13.57 | qfq | 5,942,377 | 105,104,829 | 0.87% |
| 2024-12-20 | 17.05 | 17.24 | 17.00 | 17.18 | 13.45 | qfq | 1,484,202 | 25,429,991 | 0.70% |
| 2024-12-19 | 16.85 | 17.09 | 16.71 | 17.06 | 13.35 | qfq | 2,228,125 | 37,616,694 | 0.95% |
| 2024-12-18 | 16.92 | 17.07 | 16.86 | 16.90 | 13.23 | qfq | 2,162,322 | 36,695,149 | -0.12% |
| 2024-12-17 | 17.40 | 17.49 | 16.90 | 16.92 | 13.25 | qfq | 3,881,931 | 66,441,372 | -3.26% |
| 2024-12-16 | 17.52 | 17.74 | 17.43 | 17.49 | 13.69 | qfq | 2,034,834 | 35,725,247 | 0.23% |
| 2024-12-13 | 17.95 | 17.96 | 17.41 | 17.45 | 13.66 | qfq | 3,342,460 | 58,826,076 | -2.79% |
| 2024-12-12 | 17.85 | 18.01 | 17.79 | 17.95 | 14.05 | qfq | 3,716,214 | 66,606,039 | 0.62% |
| 2024-12-11 | 17.69 | 17.89 | 17.68 | 17.84 | 13.97 | qfq | 1,566,618 | 27,910,128 | 0.51% |
| 2024-12-10 | 18.09 | 18.16 | 17.73 | 17.75 | 13.90 | qfq | 3,343,542 | 59,787,031 | 0.11% |
| 2024-12-09 | 17.80 | 18.02 | 17.64 | 17.73 | 13.88 | qfq | 2,849,800 | 50,866,751 | -0.23% |
| 2024-12-06 | 17.59 | 17.81 | 17.50 | 17.77 | 13.91 | qfq | 2,513,587 | 44,526,279 | 0.79% |
| 2024-12-05 | 17.55 | 17.74 | 17.46 | 17.63 | 13.80 | qfq | 2,408,920 | 42,334,893 | 0.06% |
| 2024-12-04 | 17.91 | 17.93 | 17.56 | 17.62 | 13.79 | qfq | 2,087,220 | 37,013,563 | -1.62% |
| 2024-12-03 | 17.95 | 18.10 | 17.75 | 17.91 | 14.02 | qfq | 2,393,704 | 42,811,806 | -0.44% |
| 2024-12-02 | 17.75 | 18.04 | 17.72 | 17.99 | 14.08 | qfq | 2,914,235 | 52,098,079 | 1.35% |
| 2024-11-29 | 17.53 | 17.87 | 17.53 | 17.75 | 13.90 | qfq | 2,973,960 | 52,767,920 | 0.40% |
| 2024-11-28 | 17.68 | 17.79 | 17.55 | 17.68 | 13.84 | qfq | 1,983,545 | 35,117,556 | 0.00% |
| 2024-11-27 | 17.70 | 17.74 | 17.18 | 17.68 | 13.84 | qfq | 2,967,201 | 51,665,737 | -0.11% |
| 2024-11-26 | 17.75 | 17.89 | 17.58 | 17.70 | 13.86 | qfq | 3,118,369 | 55,319,260 | -1.01% |
| 2024-11-25 | 17.86 | 18.16 | 17.63 | 17.88 | 14.00 | qfq | 4,286,122 | 76,790,028 | 0.39% |
| 2024-11-22 | 18.64 | 18.86 | 17.81 | 17.81 | 13.94 | qfq | 6,021,938 | 110,311,619 | -4.50% |
| 2024-11-21 | 18.33 | 19.21 | 18.15 | 18.65 | 14.60 | qfq | 8,365,908 | 156,632,390 | 1.36% |
| 2024-11-20 | 17.86 | 18.42 | 17.82 | 18.40 | 14.40 | qfq | 7,723,753 | 140,223,625 | 4.84% |
| 2024-11-19 | 17.42 | 17.78 | 17.19 | 17.55 | 13.74 | qfq | 3,334,821 | 58,192,010 | 0.46% |
| 2024-11-18 | 17.30 | 17.96 | 17.30 | 17.47 | 13.68 | qfq | 4,624,369 | 81,537,180 | 2.28% |
| 2024-11-15 | 17.28 | 17.50 | 17.08 | 17.08 | 13.37 | qfq | 2,051,560 | 35,443,928 | -1.16% |
| 2024-11-14 | 17.70 | 17.85 | 17.18 | 17.28 | 13.53 | qfq | 2,146,540 | 37,559,010 | -2.48% |
| 2024-11-13 | 17.66 | 17.99 | 17.36 | 17.72 | 13.87 | qfq | 3,338,140 | 58,895,935 | -0.45% |
| 2024-11-12 | 17.82 | 18.18 | 17.64 | 17.80 | 13.93 | qfq | 4,537,880 | 81,529,009 | 0.11% |
| 2024-11-11 | 17.56 | 17.78 | 17.48 | 17.78 | 13.92 | qfq | 2,494,800 | 44,100,903 | 0.91% |
| 2024-11-08 | 17.85 | 17.90 | 17.48 | 17.62 | 13.79 | qfq | 3,208,703 | 56,621,895 | -0.68% |
| 2024-11-07 | 17.20 | 17.77 | 17.11 | 17.74 | 13.89 | qfq | 4,009,507 | 70,253,421 | 2.78% |
| 2024-11-06 | 17.28 | 17.39 | 17.14 | 17.26 | 13.51 | qfq | 2,952,001 | 50,986,735 | -0.17% |
| 2024-11-05 | 17.13 | 17.35 | 17.04 | 17.29 | 13.53 | qfq | 2,687,998 | 46,305,016 | 1.11% |
| 2024-11-04 | 16.90 | 17.10 | 16.86 | 17.10 | 13.39 | qfq | 1,555,121 | 26,493,060 | 1.06% |
| 2024-11-01 | 17.01 | 17.23 | 16.76 | 16.92 | 13.25 | qfq | 3,024,841 | 51,467,093 | -0.76% |
| 2024-10-31 | 17.18 | 17.36 | 17.03 | 17.05 | 13.35 | qfq | 2,695,399 | 46,242,504 | -0.81% |
| 2024-10-30 | 17.36 | 17.46 | 17.01 | 17.19 | 13.46 | qfq | 4,001,776 | 68,855,870 | -2.22% |
| 2024-10-29 | 17.99 | 18.02 | 17.52 | 17.58 | 13.76 | qfq | 2,670,114 | 47,312,694 | -2.22% |
| 2024-10-28 | 17.57 | 17.99 | 17.40 | 17.98 | 14.08 | qfq | 2,976,354 | 52,900,808 | 2.33% |
| 2024-10-25 | 17.49 | 17.58 | 17.36 | 17.57 | 13.75 | qfq | 2,079,380 | 36,398,683 | 0.46% |
| 2024-10-24 | 17.48 | 17.56 | 17.35 | 17.49 | 13.69 | qfq | 1,689,977 | 29,475,966 | 0.69% |
| 2024-10-23 | 17.58 | 17.58 | 17.27 | 17.37 | 13.60 | qfq | 2,299,334 | 40,055,540 | -0.63% |
| 2024-10-22 | 17.20 | 17.55 | 17.14 | 17.48 | 13.68 | qfq | 3,016,638 | 52,545,525 | 1.86% |
| 2024-10-21 | 17.10 | 17.21 | 16.98 | 17.16 | 13.43 | qfq | 2,567,942 | 43,912,317 | 0.53% |
| 2024-10-18 | 16.83 | 17.22 | 16.70 | 17.07 | 13.36 | qfq | 2,988,230 | 50,777,851 | 1.91% |
| 2024-10-17 | 16.94 | 17.16 | 16.75 | 16.75 | 13.11 | qfq | 2,362,419 | 40,091,297 | -1.06% |
| 2024-10-16 | 16.70 | 17.07 | 16.65 | 16.93 | 13.25 | qfq | 2,239,907 | 37,829,767 | 0.36% |
| 2024-10-15 | 17.02 | 17.19 | 16.80 | 16.87 | 13.21 | qfq | 2,344,519 | 39,912,174 | -0.88% |
| 2024-10-14 | 17.01 | 17.14 | 16.50 | 17.02 | 13.32 | qfq | 3,123,260 | 52,870,650 | 0.95% |
| 2024-10-11 | 17.50 | 17.50 | 16.68 | 16.86 | 13.20 | qfq | 3,522,124 | 59,849,564 | -2.77% |
| 2024-10-10 | 17.43 | 17.84 | 17.02 | 17.34 | 13.57 | qfq | 3,966,116 | 69,297,851 | 0.35% |
| 2024-10-09 | 18.27 | 18.38 | 17.28 | 17.28 | 13.53 | qfq | 5,667,539 | 100,862,099 | -6.85% |
| 2024-10-08 | 19.44 | 19.44 | 17.76 | 18.55 | 14.52 | qfq | 9,835,394 | 181,949,395 | 4.92% |
| 2024-09-30 | 16.88 | 17.76 | 16.61 | 17.68 | 13.84 | qfq | 7,357,621 | 126,951,361 | 7.87% |
| 2024-09-27 | 15.98 | 16.53 | 15.86 | 16.39 | 12.83 | qfq | 3,740,311 | 60,620,242 | 4.26% |
| 2024-09-26 | 15.20 | 15.72 | 15.12 | 15.72 | 12.31 | qfq | 2,762,980 | 42,683,557 | 3.56% |
| 2024-09-25 | 15.17 | 15.42 | 15.09 | 15.18 | 11.88 | qfq | 3,142,709 | 47,985,872 | 1.81% |
| 2024-09-24 | 14.41 | 14.93 | 14.41 | 14.91 | 11.67 | qfq | 2,131,960 | 31,319,498 | 3.33% |
| 2024-09-23 | 14.34 | 14.52 | 14.30 | 14.43 | 11.30 | qfq | 998,189 | 14,389,821 | 0.35% |
| 2024-09-20 | 14.44 | 14.50 | 14.28 | 14.38 | 11.26 | qfq | 1,186,660 | 17,046,905 | -0.76% |
| 2024-09-19 | 14.36 | 14.57 | 14.28 | 14.49 | 11.34 | qfq | 1,528,772 | 22,095,749 | 0.91% |
| 2024-09-18 | 14.27 | 14.44 | 14.10 | 14.36 | 11.24 | qfq | 1,171,160 | 16,631,362 | 0.42% |
| 2024-09-13 | 14.51 | 14.58 | 14.29 | 14.30 | 11.19 | qfq | 1,519,013 | 21,873,027 | -1.45% |
| 2024-09-12 | 14.67 | 14.81 | 14.48 | 14.51 | 11.36 | qfq | 1,417,634 | 20,747,415 | -0.96% |
| 2024-09-11 | 14.75 | 14.81 | 14.59 | 14.65 | 11.47 | qfq | 1,451,453 | 21,273,661 | -1.08% |
| 2024-09-10 | 15.02 | 15.07 | 14.61 | 14.81 | 11.59 | qfq | 1,545,540 | 22,874,494 | -1.13% |
| 2024-09-09 | 14.96 | 15.12 | 14.90 | 14.98 | 11.73 | qfq | 1,176,817 | 17,638,281 | 0.07% |
| 2024-09-06 | 15.22 | 15.24 | 14.97 | 14.97 | 11.72 | qfq | 1,620,600 | 24,408,801 | -1.51% |
| 2024-09-05 | 15.12 | 15.28 | 15.10 | 15.20 | 11.90 | qfq | 1,753,400 | 26,644,040 | 0.93% |
| 2024-09-04 | 15.06 | 15.20 | 15.05 | 15.06 | 11.79 | qfq | 1,550,800 | 23,467,054 | -0.40% |
| 2024-09-03 | 15.00 | 15.25 | 14.93 | 15.12 | 11.84 | qfq | 1,351,060 | 20,449,277 | 0.60% |
| 2024-09-02 | 15.32 | 15.39 | 15.03 | 15.03 | 11.77 | qfq | 2,143,637 | 32,498,249 | -2.21% |
| 2024-08-30 | 15.30 | 15.55 | 15.15 | 15.37 | 12.03 | qfq | 4,054,674 | 62,274,277 | 0.52% |
| 2024-08-29 | 15.10 | 15.30 | 15.00 | 15.29 | 11.97 | qfq | 1,578,880 | 24,006,207 | 0.72% |
| 2024-08-28 | 15.23 | 15.32 | 14.99 | 15.18 | 11.88 | qfq | 1,996,499 | 30,272,816 | -0.39% |
| 2024-08-27 | 15.20 | 15.37 | 15.20 | 15.24 | 11.93 | qfq | 1,608,271 | 24,558,074 | -0.26% |
| 2024-08-26 | 15.37 | 15.51 | 15.18 | 15.28 | 11.96 | qfq | 2,125,620 | 32,510,153 | -1.48% |
| 2024-08-23 | 15.89 | 15.90 | 15.40 | 15.51 | 12.14 | qfq | 2,223,220 | 34,578,376 | -2.15% |
| 2024-08-22 | 16.08 | 16.27 | 15.78 | 15.85 | 12.41 | qfq | 1,098,520 | 17,560,716 | -1.43% |
| 2024-08-21 | 16.25 | 16.35 | 16.05 | 16.08 | 12.59 | qfq | 1,197,184 | 19,382,328 | -1.47% |
| 2024-08-20 | 16.60 | 16.60 | 16.28 | 16.32 | 12.78 | qfq | 1,432,560 | 23,490,291 | -1.81% |
| 2024-08-19 | 16.68 | 16.80 | 16.51 | 16.62 | 13.01 | qfq | 2,057,932 | 34,231,335 | -0.60% |
| 2024-08-16 | 16.79 | 16.87 | 16.57 | 16.72 | 13.09 | qfq | 1,768,580 | 29,590,137 | -0.42% |
| 2024-08-15 | 16.76 | 16.94 | 16.69 | 16.79 | 13.14 | qfq | 1,626,160 | 27,275,408 | 0.18% |
| 2024-08-14 | 16.83 | 16.89 | 16.54 | 16.76 | 13.12 | qfq | 1,677,960 | 28,042,940 | -0.24% |
| 2024-08-13 | 16.68 | 16.82 | 16.40 | 16.80 | 13.15 | qfq | 2,301,800 | 38,295,019 | -0.71% |
| 2024-08-12 | 16.42 | 16.93 | 16.42 | 16.92 | 13.25 | qfq | 3,182,500 | 53,400,006 | 3.11% |
| 2024-08-09 | 16.56 | 16.62 | 16.36 | 16.41 | 12.85 | qfq | 1,654,120 | 27,221,898 | -1.44% |
| 2024-08-08 | 16.20 | 16.79 | 16.11 | 16.65 | 13.03 | qfq | 2,704,022 | 44,843,026 | 2.15% |
| 2024-08-07 | 16.34 | 16.55 | 16.29 | 16.30 | 12.76 | qfq | 1,375,862 | 22,550,110 | -0.67% |
| 2024-08-06 | 16.18 | 16.43 | 16.01 | 16.41 | 12.85 | qfq | 1,959,320 | 31,748,632 | 3.01% |
| 2024-08-05 | 16.60 | 16.60 | 15.93 | 15.93 | 12.47 | qfq | 3,002,434 | 48,790,474 | -2.87% |
| 2024-08-02 | 16.16 | 16.78 | 16.10 | 16.40 | 12.84 | qfq | 3,550,906 | 58,706,799 | 0.37% |
| 2024-08-01 | 15.81 | 16.41 | 15.80 | 16.34 | 12.79 | qfq | 3,818,860 | 61,745,901 | 3.88% |
| 2024-07-31 | 15.30 | 15.77 | 15.22 | 15.73 | 12.31 | qfq | 1,621,147 | 25,280,307 | 2.95% |
| 2024-07-30 | 15.23 | 15.32 | 15.15 | 15.28 | 11.96 | qfq | 688,780 | 10,502,111 | 0.53% |
| 2024-07-29 | 15.27 | 15.28 | 15.08 | 15.20 | 11.90 | qfq | 631,920 | 9,612,781 | -0.07% |
| 2024-07-26 | 15.03 | 15.24 | 15.00 | 15.21 | 11.91 | qfq | 740,100 | 11,221,710 | 1.20% |
| 2024-07-25 | 14.94 | 15.12 | 14.85 | 15.03 | 11.77 | qfq | 877,408 | 13,170,591 | 0.33% |
| 2024-07-24 | 15.04 | 15.11 | 14.91 | 14.98 | 11.73 | qfq | 1,184,248 | 17,769,740 | -0.79% |
| 2024-07-23 | 15.49 | 15.50 | 15.10 | 15.10 | 11.82 | qfq | 2,043,709 | 31,200,277 | -2.52% |
| 2024-07-22 | 15.39 | 15.57 | 15.32 | 15.49 | 12.13 | qfq | 887,669 | 13,729,994 | 0.32% |
| 2024-07-19 | 15.49 | 15.60 | 15.41 | 15.44 | 12.09 | qfq | 1,323,102 | 20,490,868 | -0.58% |
| 2024-07-18 | 15.41 | 15.56 | 15.18 | 15.53 | 12.16 | qfq | 1,306,920 | 20,111,702 | 0.98% |
| 2024-07-17 | 15.39 | 15.52 | 15.21 | 15.38 | 12.04 | qfq | 1,102,260 | 16,924,750 | 0.07% |
| 2024-07-16 | 15.48 | 15.48 | 15.31 | 15.37 | 12.03 | qfq | 1,036,260 | 15,929,030 | -0.39% |
| 2024-07-15 | 15.68 | 15.77 | 15.40 | 15.43 | 12.08 | qfq | 1,269,620 | 19,697,752 | -1.97% |
| 2024-07-12 | 15.74 | 15.89 | 15.66 | 15.74 | 12.32 | qfq | 981,780 | 15,494,324 | -0.06% |
| 2024-07-11 | 15.54 | 15.78 | 15.41 | 15.75 | 12.33 | qfq | 1,963,660 | 30,804,819 | 3.14% |
| 2024-07-10 | 15.45 | 15.62 | 15.25 | 15.27 | 11.95 | qfq | 1,353,252 | 20,798,365 | -1.48% |
| 2024-07-09 | 15.42 | 15.53 | 15.05 | 15.50 | 12.13 | qfq | 1,383,680 | 21,176,372 | 0.98% |
| 2024-07-08 | 15.90 | 15.96 | 15.30 | 15.35 | 12.02 | qfq | 1,608,260 | 25,047,571 | -3.40% |
| 2024-07-05 | 15.37 | 15.94 | 15.27 | 15.89 | 12.44 | qfq | 1,606,801 | 25,181,944 | 3.05% |
| 2024-07-04 | 15.75 | 15.80 | 15.39 | 15.42 | 12.07 | qfq | 1,612,100 | 25,011,225 | -2.10% |
| 2024-07-03 | 15.96 | 16.10 | 15.73 | 15.75 | 12.33 | qfq | 1,554,094 | 24,693,843 | -1.93% |
| 2024-07-02 | 15.93 | 16.13 | 15.93 | 16.06 | 12.57 | qfq | 1,142,801 | 18,322,960 | 0.38% |
| 2024-07-01 | 15.73 | 16.05 | 15.70 | 16.00 | 12.53 | qfq | 1,701,774 | 27,045,433 | 1.20% |
| 2024-06-28 | 15.78 | 16.03 | 15.66 | 15.81 | 12.38 | qfq | 1,289,402 | 20,455,361 | 0.13% |
| 2024-06-27 | 16.14 | 16.17 | 15.76 | 15.79 | 12.36 | qfq | 1,153,670 | 18,329,783 | -2.17% |
| 2024-06-26 | 15.82 | 16.14 | 15.82 | 16.14 | 12.63 | qfq | 881,163 | 14,110,635 | 1.51% |
| 2024-06-25 | 15.75 | 16.04 | 15.72 | 15.90 | 12.45 | qfq | 1,257,682 | 19,993,647 | 0.70% |
| 2024-06-24 | 16.43 | 16.43 | 15.74 | 15.79 | 12.36 | qfq | 1,832,420 | 29,237,640 | -4.01% |
| 2024-06-21 | 16.31 | 16.55 | 16.25 | 16.45 | 12.88 | qfq | 832,700 | 13,687,305 | 0.55% |
| 2024-06-20 | 16.70 | 16.86 | 16.32 | 16.36 | 12.81 | qfq | 1,229,200 | 20,312,110 | -2.27% |
| 2024-06-19 | 16.96 | 16.96 | 16.72 | 16.74 | 13.10 | qfq | 805,720 | 13,535,852 | -0.83% |
| 2024-06-18 | 16.98 | 17.00 | 16.72 | 16.88 | 13.21 | qfq | 1,181,377 | 19,926,466 | 0.12% |
| 2024-06-17 | 16.33 | 17.07 | 16.33 | 16.86 | 13.20 | qfq | 2,325,090 | 39,001,297 | 2.18% |
| 2024-06-14 | 16.61 | 16.61 | 16.23 | 16.50 | 12.92 | qfq | 1,616,780 | 26,526,191 | -0.60% |
| 2024-06-13 | 16.89 | 16.92 | 16.52 | 16.60 | 12.99 | qfq | 1,140,070 | 19,015,739 | -1.72% |
| 2024-06-12 | 16.60 | 16.96 | 16.48 | 16.89 | 13.22 | qfq | 1,523,220 | 25,630,336 | 1.69% |
| 2024-06-11 | 16.50 | 16.65 | 16.20 | 16.61 | 13.00 | qfq | 1,471,080 | 24,195,059 | -0.24% |
| 2024-06-07 | 16.45 | 16.71 | 16.33 | 16.65 | 13.03 | qfq | 1,994,491 | 32,935,470 | 2.27% |
| 2024-06-06 | 16.69 | 16.81 | 16.05 | 16.28 | 12.74 | qfq | 2,794,730 | 45,618,307 | -2.28% |
| 2024-06-05 | 16.95 | 17.14 | 16.63 | 16.66 | 13.04 | qfq | 1,962,783 | 33,185,311 | -2.80% |
| 2024-06-04 | 17.08 | 17.18 | 16.91 | 17.14 | 13.42 | qfq | 1,619,160 | 27,614,931 | 0.35% |
| 2024-06-03 | 17.50 | 17.59 | 16.95 | 17.08 | 13.37 | qfq | 2,164,481 | 37,219,971 | -2.90% |
| 2024-05-31 | 17.57 | 17.63 | 17.44 | 17.59 | 13.77 | qfq | 1,339,110 | 23,472,668 | 0.74% |
| 2024-05-30 | 17.68 | 17.78 | 17.31 | 17.46 | 13.67 | qfq | 1,837,069 | 32,201,020 | -1.13% |
| 2024-05-29 | 17.52 | 17.76 | 17.35 | 17.66 | 13.82 | qfq | 1,707,733 | 30,056,745 | 0.63% |
| 2024-05-28 | 17.86 | 17.86 | 17.41 | 17.55 | 13.74 | qfq | 2,397,429 | 42,098,789 | -31.53% |
| 2024-05-27 | 25.44 | 25.76 | 25.27 | 25.63 | 14.00 | qfq | 1,478,335 | 37,788,219 | 0.16% |
| 2024-05-24 | 25.61 | 25.95 | 25.54 | 25.59 | 13.97 | qfq | 1,418,022 | 36,504,785 | 0.16% |
| 2024-05-23 | 26.45 | 26.48 | 25.45 | 25.55 | 13.95 | qfq | 2,453,000 | 63,501,345 | -3.37% |
| 2024-05-22 | 26.19 | 26.55 | 26.16 | 26.44 | 14.44 | qfq | 2,043,597 | 53,931,546 | 1.50% |
| 2024-05-21 | 25.88 | 26.15 | 25.84 | 26.05 | 14.23 | qfq | 1,165,134 | 30,323,524 | 0.27% |
| 2024-05-20 | 25.90 | 26.08 | 25.80 | 25.98 | 14.19 | qfq | 1,209,213 | 31,403,317 | 0.04% |
| 2024-05-17 | 25.90 | 26.10 | 25.80 | 25.97 | 14.18 | qfq | 1,084,200 | 28,103,464 | 0.27% |
| 2024-05-16 | 25.86 | 26.10 | 25.82 | 25.90 | 14.14 | qfq | 1,185,700 | 30,788,391 | 0.12% |
| 2024-05-15 | 26.40 | 26.40 | 25.81 | 25.87 | 14.13 | qfq | 1,538,700 | 40,045,361 | -1.97% |
| 2024-05-14 | 26.24 | 26.56 | 26.04 | 26.39 | 14.41 | qfq | 1,449,600 | 38,221,693 | 1.11% |
| 2024-05-13 | 26.18 | 26.39 | 25.94 | 26.10 | 14.25 | qfq | 1,952,115 | 51,033,853 | -0.72% |
| 2024-05-10 | 26.91 | 26.91 | 26.26 | 26.29 | 14.36 | qfq | 2,306,680 | 61,106,895 | -1.90% |
| 2024-05-09 | 26.32 | 27.15 | 26.30 | 26.80 | 14.63 | qfq | 2,889,161 | 77,486,934 | 1.52% |
| 2024-05-08 | 26.21 | 26.68 | 26.12 | 26.40 | 14.42 | qfq | 2,480,773 | 65,624,737 | 0.15% |
| 2024-05-07 | 26.33 | 26.56 | 26.03 | 26.36 | 14.39 | qfq | 2,429,960 | 63,816,172 | -0.23% |
| 2024-05-06 | 25.78 | 26.42 | 25.55 | 26.42 | 14.43 | qfq | 3,522,848 | 91,497,205 | 3.81% |
| 2024-04-30 | 25.35 | 25.55 | 25.16 | 25.45 | 13.90 | qfq | 2,599,118 | 65,949,836 | 0.39% |
| 2024-04-29 | 24.91 | 25.37 | 24.82 | 25.35 | 13.84 | qfq | 2,497,208 | 62,960,283 | 1.68% |
| 2024-04-26 | 24.68 | 24.97 | 24.58 | 24.93 | 13.61 | qfq | 2,361,469 | 58,553,406 | 0.69% |
| 2024-04-25 | 24.70 | 25.02 | 24.66 | 24.76 | 13.52 | qfq | 2,628,924 | 65,233,845 | 1.73% |
| 2024-04-24 | 24.38 | 24.48 | 24.21 | 24.34 | 13.29 | qfq | 1,366,215 | 33,272,587 | 0.04% |
| 2024-04-23 | 24.18 | 24.60 | 24.13 | 24.33 | 13.29 | qfq | 1,486,512 | 36,197,530 | -0.25% |
| 2024-04-22 | 24.74 | 24.98 | 24.16 | 24.39 | 13.32 | qfq | 2,348,000 | 57,619,023 | -2.48% |
| 2024-04-19 | 24.62 | 25.25 | 24.33 | 25.01 | 13.66 | qfq | 3,007,796 | 74,833,338 | 1.83% |
| 2024-04-18 | 24.28 | 24.73 | 24.28 | 24.56 | 13.41 | qfq | 1,921,740 | 47,197,157 | 0.66% |
| 2024-04-17 | 23.55 | 24.40 | 23.55 | 24.40 | 13.32 | qfq | 2,039,400 | 49,367,094 | 3.87% |
| 2024-04-16 | 24.05 | 24.50 | 23.40 | 23.49 | 12.83 | qfq | 2,567,001 | 61,041,335 | -3.49% |
| 2024-04-15 | 24.80 | 24.99 | 24.00 | 24.34 | 13.29 | qfq | 2,637,979 | 64,418,251 | -1.89% |
| 2024-04-12 | 24.85 | 25.09 | 24.67 | 24.81 | 13.55 | qfq | 1,960,235 | 48,738,994 | -0.68% |
| 2024-04-11 | 24.53 | 25.39 | 24.21 | 24.98 | 13.64 | qfq | 2,769,001 | 69,330,699 | 1.59% |
| 2024-04-10 | 25.00 | 25.16 | 24.40 | 24.59 | 13.43 | qfq | 2,200,073 | 54,444,655 | -2.11% |
| 2024-04-09 | 24.80 | 25.16 | 24.57 | 25.12 | 13.72 | qfq | 2,073,271 | 51,548,155 | 1.01% |
| 2024-04-08 | 25.05 | 25.78 | 24.85 | 24.87 | 13.58 | qfq | 3,213,061 | 80,723,094 | -1.35% |
| 2024-04-03 | 25.04 | 25.23 | 24.87 | 25.21 | 13.77 | qfq | 2,522,135 | 63,248,822 | 1.12% |
| 2024-04-02 | 25.01 | 25.19 | 24.81 | 24.93 | 13.61 | qfq | 2,322,605 | 57,990,030 | -0.52% |
| 2024-04-01 | 24.80 | 25.08 | 24.61 | 25.06 | 13.68 | qfq | 3,029,501 | 75,516,072 | 0.80% |
| 2024-03-29 | 24.39 | 24.92 | 24.30 | 24.86 | 13.58 | qfq | 2,709,689 | 66,913,117 | 1.68% |
| 2024-03-28 | 24.21 | 24.72 | 23.95 | 24.45 | 13.35 | qfq | 2,368,916 | 57,737,686 | -0.45% |
| 2024-03-27 | 24.42 | 25.17 | 24.42 | 24.56 | 13.41 | qfq | 2,694,695 | 66,800,317 | -0.12% |
| 2024-03-26 | 24.45 | 24.64 | 24.08 | 24.59 | 13.43 | qfq | 2,757,783 | 67,289,195 | -0.45% |
| 2024-03-25 | 25.29 | 25.45 | 24.64 | 24.70 | 13.49 | qfq | 4,837,227 | 121,113,811 | -2.18% |
| 2024-03-22 | 25.11 | 26.18 | 24.73 | 25.25 | 13.79 | qfq | 6,729,937 | 170,764,852 | 3.06% |
| 2024-03-21 | 24.67 | 24.88 | 24.20 | 24.50 | 13.38 | qfq | 2,472,100 | 60,668,607 | -1.25% |
| 2024-03-20 | 24.31 | 25.10 | 24.21 | 24.81 | 13.55 | qfq | 2,396,480 | 59,184,164 | 1.64% |
| 2024-03-19 | 24.31 | 24.56 | 24.21 | 24.41 | 13.33 | qfq | 1,620,280 | 39,522,076 | 0.33% |
| 2024-03-18 | 23.97 | 24.35 | 23.93 | 24.33 | 13.29 | qfq | 2,220,796 | 53,615,333 | 1.67% |
| 2024-03-15 | 23.52 | 23.95 | 23.45 | 23.93 | 13.07 | qfq | 1,579,800 | 37,480,170 | 1.61% |
| 2024-03-14 | 23.75 | 24.19 | 23.33 | 23.55 | 12.86 | qfq | 1,892,800 | 44,851,828 | 0.00% |
| 2024-03-13 | 23.77 | 23.77 | 23.35 | 23.55 | 12.86 | qfq | 1,650,904 | 38,813,056 | -0.55% |
| 2024-03-12 | 23.08 | 23.72 | 23.05 | 23.68 | 12.93 | qfq | 2,634,536 | 61,906,053 | 2.51% |
| 2024-03-11 | 22.74 | 23.10 | 22.72 | 23.10 | 12.61 | qfq | 1,404,577 | 32,201,358 | 1.54% |
| 2024-03-08 | 22.67 | 22.99 | 22.51 | 22.75 | 12.42 | qfq | 1,246,806 | 28,269,159 | -0.04% |
| 2024-03-07 | 23.17 | 23.30 | 22.74 | 22.76 | 12.43 | qfq | 2,114,877 | 48,817,887 | -0.04% |
| 2024-03-06 | 22.44 | 22.98 | 22.38 | 22.77 | 12.43 | qfq | 1,752,921 | 39,850,155 | 0.49% |
| 2024-03-05 | 22.79 | 22.80 | 22.40 | 22.66 | 12.37 | qfq | 1,567,101 | 35,440,361 | -1.00% |
| 2024-03-04 | 22.80 | 22.96 | 22.56 | 22.89 | 12.50 | qfq | 1,869,115 | 42,565,046 | 0.44% |
| 2024-03-01 | 22.89 | 22.94 | 22.60 | 22.79 | 12.44 | qfq | 1,873,189 | 42,644,332 | -0.48% |
| 2024-02-29 | 22.30 | 22.96 | 22.23 | 22.90 | 12.50 | qfq | 2,376,605 | 53,974,357 | 1.51% |
| 2024-02-28 | 23.22 | 23.95 | 22.55 | 22.56 | 12.32 | qfq | 4,047,887 | 94,065,798 | -2.76% |
| 2024-02-27 | 22.74 | 23.20 | 22.74 | 23.20 | 12.67 | qfq | 2,833,513 | 65,249,020 | 3.02% |
| 2024-02-26 | 22.58 | 22.70 | 22.26 | 22.52 | 12.30 | qfq | 1,805,994 | 40,599,262 | 0.54% |
| 2024-02-23 | 22.39 | 22.46 | 22.11 | 22.40 | 12.23 | qfq | 2,071,001 | 46,196,220 | 0.04% |
| 2024-02-22 | 22.26 | 22.60 | 22.06 | 22.39 | 12.23 | qfq | 1,680,679 | 37,552,639 | 0.63% |
| 2024-02-21 | 21.79 | 22.58 | 21.72 | 22.25 | 12.15 | qfq | 1,877,296 | 41,752,873 | 1.78% |
| 2024-02-20 | 21.76 | 22.04 | 21.39 | 21.86 | 11.94 | qfq | 1,561,595 | 34,007,824 | 0.18% |
| 2024-02-19 | 21.40 | 22.01 | 21.13 | 21.82 | 11.92 | qfq | 2,901,210 | 62,794,249 | 3.71% |
| 2024-02-08 | 19.81 | 21.15 | 19.81 | 21.04 | 11.49 | qfq | 3,237,375 | 66,319,952 | 6.86% |
| 2024-02-07 | 20.00 | 20.37 | 19.45 | 19.69 | 10.75 | qfq | 3,805,510 | 75,565,457 | -0.05% |
| 2024-02-06 | 18.40 | 19.99 | 17.66 | 19.70 | 10.76 | qfq | 4,110,835 | 77,472,157 | 5.46% |
| 2024-02-05 | 19.88 | 19.88 | 18.21 | 18.68 | 10.20 | qfq | 3,938,533 | 74,213,121 | -7.43% |
| 2024-02-02 | 21.09 | 21.33 | 19.61 | 20.18 | 11.02 | qfq | 2,967,300 | 60,401,854 | -4.31% |
| 2024-02-01 | 21.49 | 21.50 | 20.78 | 21.09 | 11.52 | qfq | 2,466,641 | 52,176,231 | -2.00% |
| 2024-01-31 | 22.33 | 22.47 | 21.37 | 21.52 | 11.75 | qfq | 2,384,400 | 52,015,811 | -4.23% |
| 2024-01-30 | 23.20 | 23.48 | 22.34 | 22.47 | 12.27 | qfq | 1,691,516 | 38,535,424 | -3.31% |
| 2024-01-29 | 23.60 | 24.18 | 23.21 | 23.24 | 12.69 | qfq | 1,875,400 | 44,129,853 | -0.94% |
| 2024-01-26 | 23.56 | 23.95 | 23.35 | 23.46 | 12.81 | qfq | 1,868,087 | 44,155,168 | -0.34% |
| 2024-01-25 | 22.79 | 23.55 | 22.60 | 23.54 | 12.85 | qfq | 2,297,878 | 53,248,980 | 3.79% |
| 2024-01-24 | 22.33 | 22.69 | 21.91 | 22.68 | 12.38 | qfq | 2,382,400 | 53,151,620 | 1.75% |
| 2024-01-23 | 22.26 | 22.69 | 21.84 | 22.29 | 12.17 | qfq | 3,002,713 | 66,719,543 | -0.09% |
| 2024-01-22 | 23.51 | 23.60 | 22.16 | 22.31 | 12.18 | qfq | 3,500,398 | 80,088,267 | -4.98% |
| 2024-01-19 | 23.93 | 24.11 | 23.39 | 23.48 | 12.82 | qfq | 3,404,825 | 80,751,924 | -2.29% |
| 2024-01-18 | 24.76 | 24.77 | 23.29 | 24.03 | 13.12 | qfq | 5,488,208 | 130,316,393 | -3.49% |
| 2024-01-17 | 25.29 | 25.44 | 24.89 | 24.90 | 13.60 | qfq | 1,289,300 | 32,443,561 | -1.58% |
| 2024-01-16 | 25.58 | 25.58 | 24.96 | 25.30 | 13.82 | qfq | 1,349,955 | 34,038,031 | -0.78% |
| 2024-01-15 | 25.14 | 25.72 | 25.14 | 25.50 | 13.92 | qfq | 1,393,200 | 35,586,621 | 0.39% |
| 2024-01-12 | 26.03 | 26.03 | 25.37 | 25.40 | 13.87 | qfq | 1,622,000 | 41,612,708 | -1.93% |
| 2024-01-11 | 25.85 | 25.99 | 25.48 | 25.90 | 14.14 | qfq | 1,343,980 | 34,595,422 | 0.90% |
| 2024-01-10 | 26.08 | 26.09 | 25.63 | 25.67 | 14.02 | qfq | 1,148,900 | 29,690,164 | -1.42% |
| 2024-01-09 | 25.93 | 26.15 | 25.69 | 26.04 | 14.22 | qfq | 1,323,511 | 34,339,309 | 0.74% |
| 2024-01-08 | 26.67 | 26.67 | 25.82 | 25.85 | 14.12 | qfq | 1,356,668 | 35,519,155 | -2.60% |
| 2024-01-05 | 26.99 | 27.10 | 26.46 | 26.54 | 14.49 | qfq | 1,475,000 | 39,506,449 | -1.78% |
| 2024-01-04 | 26.81 | 27.07 | 26.63 | 27.02 | 14.75 | qfq | 1,592,700 | 42,793,948 | 0.75% |
| 2024-01-03 | 27.05 | 27.27 | 26.62 | 26.82 | 14.65 | qfq | 2,440,407 | 65,742,237 | -1.18% |
| 2024-01-02 | 26.66 | 27.45 | 26.18 | 27.14 | 14.82 | qfq | 3,581,307 | 96,293,238 | 3.98% |
| 2023-12-29 | 25.88 | 26.15 | 25.80 | 26.10 | 14.25 | qfq | 1,295,100 | 33,727,338 | 0.77% |
| 2023-12-28 | 25.84 | 25.99 | 25.46 | 25.90 | 14.14 | qfq | 1,541,701 | 39,713,946 | 0.82% |
| 2023-12-27 | 25.38 | 25.72 | 25.35 | 25.69 | 14.03 | qfq | 817,300 | 20,870,228 | 1.14% |
| 2023-12-26 | 26.00 | 26.11 | 25.32 | 25.40 | 13.87 | qfq | 1,192,000 | 30,429,974 | -1.24% |
| 2023-12-25 | 25.80 | 25.80 | 25.39 | 25.72 | 14.04 | qfq | 1,242,300 | 31,770,258 | 0.23% |
| 2023-12-22 | 26.18 | 26.18 | 25.58 | 25.66 | 14.01 | qfq | 1,472,700 | 38,023,447 | -1.99% |
| 2023-12-21 | 26.18 | 26.34 | 25.65 | 26.18 | 14.30 | qfq | 1,627,300 | 42,285,123 | 0.08% |
| 2023-12-20 | 26.47 | 26.59 | 26.14 | 26.16 | 14.29 | qfq | 1,437,000 | 37,771,803 | -0.98% |
| 2023-12-19 | 26.28 | 26.49 | 26.13 | 26.42 | 14.43 | qfq | 1,187,600 | 31,234,983 | 0.27% |
| 2023-12-18 | 26.61 | 26.77 | 26.26 | 26.35 | 14.39 | qfq | 1,790,400 | 47,397,704 | -0.79% |
| 2023-12-15 | 27.06 | 27.22 | 26.35 | 26.56 | 14.50 | qfq | 2,539,720 | 67,590,281 | -2.10% |
| 2023-12-14 | 27.34 | 27.39 | 27.07 | 27.13 | 14.81 | qfq | 1,448,000 | 39,361,670 | 0.22% |
| 2023-12-13 | 26.80 | 27.56 | 26.69 | 27.07 | 14.78 | qfq | 1,989,600 | 54,195,132 | 1.01% |
| 2023-12-12 | 27.07 | 27.07 | 26.62 | 26.80 | 14.63 | qfq | 1,487,900 | 39,841,513 | -0.04% |
| 2023-12-11 | 26.51 | 26.90 | 26.31 | 26.81 | 14.64 | qfq | 2,108,525 | 56,289,719 | 0.94% |
| 2023-12-08 | 26.88 | 27.01 | 26.51 | 26.56 | 14.50 | qfq | 1,902,760 | 50,974,735 | -1.37% |
| 2023-12-07 | 27.18 | 27.19 | 26.80 | 26.93 | 14.71 | qfq | 1,613,700 | 43,517,249 | -0.48% |
| 2023-12-06 | 27.19 | 27.35 | 26.80 | 27.06 | 14.78 | qfq | 1,507,554 | 40,804,062 | -0.55% |
| 2023-12-05 | 27.35 | 27.59 | 27.10 | 27.21 | 14.86 | qfq | 1,822,804 | 49,780,655 | -0.73% |
| 2023-12-04 | 27.59 | 27.87 | 27.39 | 27.41 | 14.97 | qfq | 1,697,800 | 46,831,643 | -0.62% |
| 2023-12-01 | 27.80 | 28.07 | 27.47 | 27.58 | 15.06 | qfq | 2,244,000 | 62,074,421 | -1.08% |
| 2023-11-30 | 27.42 | 27.97 | 27.36 | 27.88 | 15.22 | qfq | 1,860,589 | 51,510,028 | 1.60% |
| 2023-11-29 | 27.50 | 27.65 | 27.33 | 27.44 | 14.98 | qfq | 1,618,600 | 44,545,545 | -0.15% |
| 2023-11-28 | 27.38 | 27.68 | 26.88 | 27.48 | 15.01 | qfq | 2,158,198 | 58,870,773 | 0.11% |
| 2023-11-27 | 27.74 | 28.30 | 27.41 | 27.45 | 14.99 | qfq | 3,838,547 | 106,578,721 | 0.00% |
| 2023-11-24 | 27.30 | 27.69 | 27.24 | 27.45 | 14.99 | qfq | 2,160,110 | 59,346,815 | 0.55% |
| 2023-11-23 | 27.09 | 27.35 | 27.03 | 27.30 | 14.91 | qfq | 1,488,817 | 40,573,922 | 1.45% |
| 2023-11-22 | 27.03 | 27.20 | 26.91 | 26.91 | 14.69 | qfq | 1,398,517 | 37,839,068 | -0.30% |
| 2023-11-21 | 27.35 | 27.44 | 26.96 | 26.99 | 14.74 | qfq | 2,007,507 | 54,479,452 | -0.92% |
| 2023-11-20 | 26.95 | 27.27 | 26.90 | 27.24 | 14.87 | qfq | 1,951,496 | 52,877,866 | 1.34% |
| 2023-11-17 | 26.59 | 26.95 | 26.46 | 26.88 | 14.68 | qfq | 1,793,031 | 47,941,292 | 1.05% |
| 2023-11-16 | 26.59 | 26.74 | 26.42 | 26.60 | 14.53 | qfq | 1,326,404 | 35,326,958 | -0.08% |
| 2023-11-15 | 26.55 | 26.70 | 26.49 | 26.62 | 14.54 | qfq | 1,380,217 | 36,713,283 | 0.64% |
| 2023-11-14 | 26.55 | 26.57 | 26.31 | 26.45 | 14.44 | qfq | 1,137,326 | 30,056,566 | -0.38% |
| 2023-11-13 | 26.58 | 26.73 | 26.25 | 26.55 | 14.50 | qfq | 1,750,900 | 46,262,000 | 0.26% |
| 2023-11-10 | 26.22 | 26.60 | 26.11 | 26.48 | 14.46 | qfq | 1,338,700 | 35,382,346 | 0.46% |
| 2023-11-09 | 26.82 | 26.97 | 26.34 | 26.36 | 14.39 | qfq | 1,618,901 | 43,003,783 | -1.16% |
| 2023-11-08 | 26.56 | 26.90 | 26.37 | 26.67 | 14.56 | qfq | 1,880,700 | 50,188,593 | 0.79% |
| 2023-11-07 | 26.31 | 26.65 | 26.31 | 26.46 | 14.45 | qfq | 1,503,000 | 39,808,592 | -0.38% |
| 2023-11-06 | 26.30 | 26.59 | 26.19 | 26.56 | 14.50 | qfq | 2,219,229 | 58,651,667 | 1.45% |
| 2023-11-03 | 26.81 | 26.84 | 26.08 | 26.18 | 14.30 | qfq | 2,946,401 | 77,382,427 | -1.62% |
| 2023-11-02 | 27.17 | 27.28 | 26.56 | 26.61 | 14.53 | qfq | 3,120,103 | 83,544,685 | -2.10% |
| 2023-11-01 | 27.03 | 27.45 | 26.84 | 27.18 | 14.84 | qfq | 4,176,484 | 113,215,301 | 0.55% |
| 2023-10-31 | 26.66 | 27.77 | 26.54 | 27.03 | 14.76 | qfq | 7,995,697 | 218,154,566 | 1.43% |
| 2023-10-30 | 26.17 | 26.77 | 25.73 | 26.65 | 14.55 | qfq | 8,954,599 | 236,039,705 | 5.34% |
| 2023-10-27 | 24.35 | 25.31 | 24.28 | 25.30 | 13.82 | qfq | 2,911,458 | 72,792,108 | 3.90% |
| 2023-10-26 | 24.17 | 24.44 | 24.00 | 24.35 | 13.30 | qfq | 898,600 | 21,836,351 | 0.50% |
| 2023-10-25 | 24.20 | 24.40 | 24.04 | 24.23 | 13.23 | qfq | 1,024,091 | 24,838,206 | 0.66% |
| 2023-10-24 | 23.38 | 24.13 | 23.36 | 24.07 | 13.14 | qfq | 1,639,200 | 39,075,833 | 3.08% |
| 2023-10-23 | 23.98 | 24.20 | 23.20 | 23.35 | 12.75 | qfq | 1,806,387 | 42,680,794 | -2.71% |
| 2023-10-20 | 24.71 | 24.71 | 23.92 | 24.00 | 13.11 | qfq | 2,280,811 | 54,937,033 | -2.99% |
| 2023-10-19 | 24.92 | 24.97 | 24.62 | 24.74 | 13.51 | qfq | 1,749,800 | 43,419,553 | -0.44% |
| 2023-10-18 | 25.20 | 25.35 | 24.78 | 24.85 | 13.57 | qfq | 1,674,900 | 41,786,729 | -1.47% |
| 2023-10-17 | 25.30 | 25.46 | 24.96 | 25.22 | 13.77 | qfq | 1,884,700 | 47,299,034 | 0.08% |
| 2023-10-16 | 25.39 | 25.49 | 25.10 | 25.20 | 13.76 | qfq | 1,491,700 | 37,620,451 | -0.40% |
| 2023-10-13 | 25.01 | 25.38 | 24.99 | 25.30 | 13.82 | qfq | 2,282,814 | 57,716,943 | 0.84% |
| 2023-10-12 | 24.85 | 25.26 | 24.85 | 25.09 | 13.70 | qfq | 1,618,900 | 40,576,988 | 0.68% |
| 2023-10-11 | 24.58 | 25.11 | 24.58 | 24.92 | 13.61 | qfq | 1,995,006 | 49,754,860 | 1.01% |
| 2023-10-10 | 25.00 | 25.01 | 24.48 | 24.67 | 13.47 | qfq | 1,959,266 | 48,242,060 | -0.88% |
| 2023-10-09 | 24.90 | 25.01 | 24.63 | 24.89 | 13.59 | qfq | 1,758,200 | 43,617,331 | 0.00% |
| 2023-09-28 | 24.98 | 25.18 | 24.75 | 24.89 | 13.59 | qfq | 1,976,223 | 49,372,754 | -0.36% |
| 2023-09-27 | 24.52 | 25.13 | 24.52 | 24.98 | 13.64 | qfq | 2,386,357 | 59,454,284 | 1.67% |
| 2023-09-26 | 24.60 | 24.76 | 24.41 | 24.57 | 13.42 | qfq | 1,692,705 | 41,653,331 | -0.41% |
| 2023-09-25 | 24.30 | 24.80 | 24.21 | 24.67 | 13.47 | qfq | 2,663,319 | 65,545,799 | 1.61% |
| 2023-09-22 | 24.07 | 24.37 | 24.02 | 24.28 | 13.26 | qfq | 1,815,100 | 43,913,233 | 0.71% |
| 2023-09-21 | 24.25 | 24.40 | 24.11 | 24.11 | 13.17 | qfq | 1,647,461 | 39,852,030 | -0.78% |
| 2023-09-20 | 24.61 | 24.65 | 24.27 | 24.30 | 13.27 | qfq | 1,907,419 | 46,544,617 | -1.82% |
| 2023-09-19 | 24.36 | 24.96 | 24.36 | 24.75 | 13.52 | qfq | 3,885,019 | 96,145,064 | 1.64% |
| 2023-09-18 | 24.42 | 24.50 | 24.21 | 24.35 | 13.30 | qfq | 1,949,403 | 47,393,358 | -0.65% |
| 2023-09-15 | 24.01 | 24.69 | 24.01 | 24.51 | 13.38 | qfq | 3,431,299 | 84,086,858 | 1.87% |
| 2023-09-14 | 24.00 | 24.29 | 23.96 | 24.06 | 13.14 | qfq | 1,463,240 | 35,270,896 | 0.17% |
| 2023-09-13 | 24.30 | 24.50 | 23.88 | 24.02 | 13.12 | qfq | 2,370,520 | 57,139,163 | -1.84% |
| 2023-09-12 | 24.05 | 24.61 | 24.01 | 24.47 | 13.36 | qfq | 3,067,563 | 74,862,463 | 1.33% |
| 2023-09-11 | 23.92 | 24.30 | 23.86 | 24.15 | 13.19 | qfq | 2,604,879 | 62,904,524 | 1.26% |
| 2023-09-08 | 23.99 | 24.12 | 23.78 | 23.85 | 13.02 | qfq | 2,179,714 | 52,139,274 | -0.75% |
| 2023-09-07 | 24.25 | 24.56 | 24.02 | 24.03 | 13.12 | qfq | 2,578,079 | 62,533,590 | -1.72% |
| 2023-09-06 | 24.91 | 24.92 | 24.41 | 24.45 | 13.35 | qfq | 3,920,728 | 96,379,135 | -2.04% |
| 2023-09-05 | 25.09 | 25.14 | 24.83 | 24.96 | 13.63 | qfq | 2,970,578 | 74,100,435 | -0.76% |
| 2023-09-04 | 24.91 | 25.50 | 24.80 | 25.15 | 13.73 | qfq | 3,667,156 | 92,045,862 | 0.96% |
| 2023-09-01 | 25.66 | 25.68 | 24.90 | 24.91 | 13.60 | qfq | 6,392,814 | 160,648,177 | -4.16% |
| 2023-08-31 | 25.67 | 26.27 | 25.42 | 25.99 | 14.19 | qfq | 7,264,084 | 187,808,924 | 0.50% |
| 2023-08-30 | 26.35 | 26.36 | 25.57 | 25.86 | 14.12 | qfq | 10,195,822 | 263,869,968 | -3.40% |
| 2023-08-29 | 27.62 | 27.62 | 26.35 | 26.77 | 14.62 | qfq | 12,513,984 | 335,873,660 | -6.07% |
| 2023-08-28 | 27.19 | 28.80 | 26.72 | 28.50 | 15.56 | qfq | 17,531,654 | 487,473,195 | 7.14% |
| 2023-08-25 | 26.46 | 27.87 | 25.95 | 26.60 | 14.53 | qfq | 18,266,381 | 495,083,694 | 4.97% |
| 2023-08-24 | 23.99 | 25.41 | 23.05 | 25.34 | 13.84 | qfq | 11,215,775 | 274,696,400 | 4.07% |
| 2023-08-23 | 23.32 | 24.79 | 23.18 | 24.35 | 13.30 | qfq | 5,488,065 | 132,445,889 | 5.23% |
| 2023-08-22 | 23.43 | 23.65 | 22.72 | 23.14 | 12.64 | qfq | 1,787,339 | 41,180,158 | -0.64% |
| 2023-08-21 | 23.32 | 23.74 | 23.29 | 23.29 | 12.72 | qfq | 796,000 | 18,689,622 | -0.47% |
| 2023-08-18 | 23.90 | 23.90 | 23.40 | 23.40 | 12.78 | qfq | 969,200 | 22,912,324 | -1.60% |
| 2023-08-17 | 23.67 | 23.85 | 23.48 | 23.78 | 12.99 | qfq | 756,010 | 17,890,190 | 0.00% |
| 2023-08-16 | 23.87 | 24.06 | 23.70 | 23.78 | 12.99 | qfq | 828,500 | 19,796,703 | -0.42% |
| 2023-08-15 | 23.63 | 23.98 | 23.55 | 23.88 | 13.04 | qfq | 977,241 | 23,274,026 | 1.02% |
| 2023-08-14 | 23.50 | 23.84 | 23.37 | 23.64 | 12.91 | qfq | 1,152,100 | 27,149,758 | 0.08% |
| 2023-08-11 | 23.64 | 24.01 | 23.50 | 23.62 | 12.90 | qfq | 1,267,864 | 30,160,495 | 0.21% |
| 2023-08-10 | 23.51 | 23.74 | 23.38 | 23.57 | 12.87 | qfq | 976,749 | 23,001,177 | -0.34% |
| 2023-08-09 | 23.30 | 23.79 | 23.30 | 23.65 | 12.91 | qfq | 1,512,002 | 35,667,536 | 1.24% |
| 2023-08-08 | 23.11 | 23.41 | 22.95 | 23.36 | 12.76 | qfq | 1,413,400 | 32,845,730 | 1.13% |
| 2023-08-07 | 24.00 | 24.00 | 22.96 | 23.10 | 12.61 | qfq | 3,119,700 | 72,426,914 | -4.07% |
| 2023-08-04 | 24.62 | 24.72 | 24.04 | 24.08 | 13.15 | qfq | 1,397,802 | 34,018,131 | -2.31% |
| 2023-08-03 | 24.24 | 24.69 | 24.21 | 24.65 | 13.46 | qfq | 1,442,801 | 35,360,286 | 1.44% |
| 2023-08-02 | 24.53 | 24.65 | 24.20 | 24.30 | 13.27 | qfq | 1,064,200 | 25,952,351 | -1.34% |
| 2023-08-01 | 24.82 | 24.90 | 24.57 | 24.63 | 13.45 | qfq | 1,200,900 | 29,649,237 | -0.77% |
| 2023-07-31 | 25.23 | 25.23 | 24.69 | 24.82 | 13.55 | qfq | 1,787,748 | 44,545,191 | -1.23% |
| 2023-07-28 | 24.99 | 25.20 | 24.88 | 25.13 | 13.72 | qfq | 892,400 | 22,366,845 | 0.20% |
| 2023-07-27 | 25.42 | 25.42 | 25.00 | 25.08 | 13.70 | qfq | 919,300 | 23,125,714 | -0.95% |
| 2023-07-26 | 25.16 | 25.51 | 25.10 | 25.32 | 13.83 | qfq | 1,131,200 | 28,665,217 | 0.64% |
| 2023-07-25 | 25.05 | 25.22 | 24.92 | 25.16 | 13.74 | qfq | 1,222,141 | 30,636,811 | 0.52% |
| 2023-07-24 | 24.78 | 25.12 | 24.78 | 25.03 | 13.67 | qfq | 942,531 | 23,587,266 | 0.68% |
| 2023-07-21 | 24.67 | 24.97 | 24.52 | 24.86 | 13.58 | qfq | 937,019 | 23,270,806 | 1.06% |
| 2023-07-20 | 25.00 | 25.09 | 24.60 | 24.60 | 13.43 | qfq | 850,459 | 21,061,296 | -1.48% |
| 2023-07-19 | 25.08 | 25.08 | 24.83 | 24.97 | 13.64 | qfq | 729,012 | 18,192,674 | -0.44% |
| 2023-07-18 | 25.01 | 25.14 | 24.68 | 25.08 | 13.70 | qfq | 1,351,100 | 33,741,088 | 0.56% |