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
老板电器002508.SZ
最近收盘价15.742026-07-17
最近交易日2026-07-17
成交量（股）7,922,400
成交额（元）126,785,911
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-03 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-06 | 2025-09-12 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-29 | 2024-09-05 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-01-03 | 2024-01-10 | cash_dividend | 0.5 | — | — | — | 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 | 16.22 | 16.34 | 15.71 | 15.74 | 15.74 | qfq | 7,922,400 | 126,785,911 | -2.72% |
| 2026-07-16 | 15.72 | 16.32 | 15.68 | 16.18 | 16.18 | qfq | 8,898,862 | 142,885,066 | 1.25% |
| 2026-07-15 | 15.14 | 16.01 | 15.05 | 15.98 | 15.98 | qfq | 14,646,042 | 228,243,963 | 5.48% |
| 2026-07-14 | 15.07 | 15.32 | 14.91 | 15.15 | 15.15 | qfq | 6,288,842 | 95,267,051 | 0.46% |
| 2026-07-13 | 15.12 | 15.25 | 15.00 | 15.08 | 15.08 | qfq | 4,011,401 | 60,552,709 | -0.46% |
| 2026-07-10 | 14.86 | 15.32 | 14.65 | 15.15 | 15.15 | qfq | 5,542,601 | 83,472,979 | 1.61% |
| 2026-07-09 | 15.00 | 15.13 | 14.85 | 14.91 | 14.91 | qfq | 3,644,300 | 54,567,265 | -0.86% |
| 2026-07-08 | 14.82 | 15.09 | 14.71 | 15.04 | 15.04 | qfq | 4,129,279 | 61,662,081 | 1.28% |
| 2026-07-07 | 15.42 | 15.42 | 14.83 | 14.85 | 14.85 | qfq | 5,442,498 | 81,483,687 | -3.07% |
| 2026-07-06 | 15.23 | 15.52 | 15.06 | 15.32 | 15.32 | qfq | 6,384,100 | 97,675,292 | 0.66% |
| 2026-07-03 | 15.51 | 15.62 | 15.04 | 15.22 | 15.22 | qfq | 8,590,766 | 130,992,217 | -0.85% |
| 2026-07-02 | 14.94 | 15.60 | 14.88 | 15.35 | 15.35 | qfq | 9,408,307 | 144,549,685 | 2.68% |
| 2026-07-01 | 14.65 | 15.15 | 14.51 | 14.95 | 14.95 | qfq | 6,103,200 | 90,808,299 | 2.26% |
| 2026-06-30 | 14.79 | 14.92 | 14.53 | 14.62 | 14.62 | qfq | 6,818,610 | 100,121,895 | -2.21% |
| 2026-06-29 | 14.44 | 14.99 | 14.05 | 14.95 | 14.95 | qfq | 9,217,271 | 134,859,716 | 3.53% |
| 2026-06-26 | 14.80 | 14.80 | 14.42 | 14.44 | 14.44 | qfq | 5,366,674 | 78,212,544 | -2.37% |
| 2026-06-25 | 14.81 | 15.11 | 14.75 | 14.79 | 14.79 | qfq | 4,889,874 | 72,807,720 | -0.74% |
| 2026-06-24 | 15.30 | 15.30 | 14.80 | 14.90 | 14.90 | qfq | 5,568,455 | 83,406,250 | -1.97% |
| 2026-06-23 | 15.39 | 15.60 | 15.14 | 15.20 | 15.20 | qfq | 6,432,100 | 98,793,711 | -1.68% |
| 2026-06-22 | 15.48 | 15.49 | 15.10 | 15.46 | 15.46 | qfq | 7,765,863 | 118,534,913 | -0.39% |
| 2026-06-18 | 15.61 | 15.66 | 15.39 | 15.52 | 15.52 | qfq | 4,775,006 | 74,112,066 | -0.64% |
| 2026-06-17 | 16.03 | 16.03 | 15.55 | 15.62 | 15.62 | qfq | 8,389,888 | 131,600,142 | -2.62% |
| 2026-06-16 | 16.35 | 16.35 | 15.88 | 16.04 | 16.04 | qfq | 8,191,903 | 130,960,150 | -1.60% |
| 2026-06-15 | 16.33 | 16.55 | 16.25 | 16.30 | 16.30 | qfq | 7,168,990 | 117,180,990 | -0.06% |
| 2026-06-12 | 16.40 | 16.49 | 16.11 | 16.31 | 16.31 | qfq | 10,933,019 | 178,281,859 | -0.61% |
| 2026-06-11 | 16.48 | 16.76 | 16.41 | 16.41 | 16.41 | qfq | 7,011,594 | 116,390,091 | -0.42% |
| 2026-06-10 | 16.05 | 16.49 | 16.05 | 16.48 | 16.48 | qfq | 6,194,468 | 101,360,723 | 2.30% |
| 2026-06-09 | 16.40 | 16.42 | 16.06 | 16.11 | 16.11 | qfq | 5,769,298 | 93,343,291 | -1.65% |
| 2026-06-08 | 16.56 | 16.82 | 16.25 | 16.38 | 16.38 | qfq | 4,798,848 | 78,802,523 | -1.92% |
| 2026-06-05 | 16.16 | 16.94 | 16.10 | 16.70 | 16.70 | qfq | 8,689,900 | 144,537,061 | 3.41% |
| 2026-06-04 | 16.44 | 16.50 | 16.03 | 16.15 | 16.15 | qfq | 5,641,330 | 91,348,533 | -1.76% |
| 2026-06-03 | 16.90 | 16.93 | 16.40 | 16.44 | 16.44 | qfq | 7,939,611 | 131,526,866 | -5.14% |
| 2026-06-02 | 17.30 | 17.45 | 17.10 | 17.33 | 16.83 | qfq | 5,984,903 | 103,395,425 | 0.06% |
| 2026-06-01 | 17.31 | 17.38 | 16.91 | 17.32 | 16.82 | qfq | 5,694,632 | 98,096,467 | 0.06% |
| 2026-05-29 | 17.07 | 17.53 | 17.05 | 17.31 | 16.81 | qfq | 6,229,164 | 108,217,931 | 1.41% |
| 2026-05-28 | 17.31 | 17.48 | 17.00 | 17.07 | 16.58 | qfq | 5,063,394 | 87,149,677 | -1.78% |
| 2026-05-27 | 17.70 | 17.73 | 17.20 | 17.38 | 16.88 | qfq | 4,278,500 | 74,349,459 | -1.81% |
| 2026-05-26 | 17.34 | 17.70 | 17.23 | 17.70 | 17.19 | qfq | 4,699,452 | 82,346,060 | 2.14% |
| 2026-05-25 | 17.36 | 17.49 | 17.20 | 17.33 | 16.83 | qfq | 3,631,000 | 62,998,860 | -0.17% |
| 2026-05-22 | 17.46 | 17.56 | 17.30 | 17.36 | 16.86 | qfq | 3,954,950 | 68,778,849 | -0.46% |
| 2026-05-21 | 17.58 | 17.86 | 17.43 | 17.44 | 16.94 | qfq | 4,316,593 | 75,937,132 | -1.13% |
| 2026-05-20 | 17.45 | 17.71 | 17.18 | 17.64 | 17.13 | qfq | 6,314,000 | 110,242,597 | 1.03% |
| 2026-05-19 | 17.55 | 17.70 | 17.40 | 17.46 | 16.96 | qfq | 4,603,340 | 80,576,807 | -0.80% |
| 2026-05-18 | 17.91 | 17.91 | 17.28 | 17.60 | 17.09 | qfq | 9,787,251 | 171,207,017 | -1.79% |
| 2026-05-15 | 18.24 | 18.30 | 17.86 | 17.92 | 17.40 | qfq | 7,288,904 | 131,389,352 | -1.75% |
| 2026-05-14 | 18.48 | 18.52 | 18.06 | 18.24 | 17.71 | qfq | 7,037,705 | 128,383,488 | -1.41% |
| 2026-05-13 | 18.82 | 18.96 | 18.39 | 18.50 | 17.97 | qfq | 8,193,671 | 151,960,392 | -1.65% |
| 2026-05-12 | 18.57 | 19.17 | 18.40 | 18.81 | 18.27 | qfq | 9,380,590 | 177,106,652 | 1.24% |
| 2026-05-11 | 18.40 | 18.69 | 18.11 | 18.58 | 18.04 | qfq | 7,288,501 | 134,763,974 | 0.98% |
| 2026-05-08 | 18.50 | 18.64 | 18.34 | 18.40 | 17.87 | qfq | 6,867,034 | 126,692,312 | -0.59% |
| 2026-05-07 | 18.69 | 18.74 | 18.47 | 18.51 | 17.98 | qfq | 6,829,573 | 126,858,252 | -0.48% |
| 2026-05-06 | 17.94 | 18.70 | 17.94 | 18.60 | 18.06 | qfq | 13,691,923 | 251,614,345 | 3.74% |
| 2026-04-30 | 18.42 | 18.45 | 17.87 | 17.93 | 17.41 | qfq | 14,916,248 | 268,516,021 | -2.66% |
| 2026-04-29 | 18.22 | 18.61 | 17.86 | 18.42 | 17.89 | qfq | 13,076,228 | 238,487,143 | -0.97% |
| 2026-04-28 | 18.86 | 18.87 | 18.48 | 18.60 | 18.06 | qfq | 7,825,973 | 145,653,365 | -1.90% |
| 2026-04-27 | 19.00 | 19.09 | 18.72 | 18.96 | 18.41 | qfq | 6,854,435 | 129,268,536 | -0.21% |
| 2026-04-24 | 19.27 | 19.30 | 18.91 | 19.00 | 18.45 | qfq | 6,120,630 | 116,488,716 | -1.96% |
| 2026-04-23 | 19.45 | 19.55 | 19.25 | 19.38 | 18.82 | qfq | 3,790,786 | 73,341,597 | -0.51% |
| 2026-04-22 | 19.46 | 19.53 | 19.28 | 19.48 | 18.92 | qfq | 3,237,100 | 62,848,004 | -0.26% |
| 2026-04-21 | 19.46 | 19.55 | 19.10 | 19.53 | 18.97 | qfq | 6,426,998 | 124,144,146 | 0.41% |
| 2026-04-20 | 19.99 | 20.09 | 19.42 | 19.45 | 18.89 | qfq | 8,041,968 | 158,466,905 | -2.70% |
| 2026-04-17 | 20.11 | 20.11 | 19.91 | 19.99 | 19.41 | qfq | 3,526,073 | 70,429,059 | -0.65% |
| 2026-04-16 | 20.16 | 20.37 | 19.95 | 20.12 | 19.54 | qfq | 3,800,900 | 76,554,480 | -0.20% |
| 2026-04-15 | 20.02 | 20.25 | 19.83 | 20.16 | 19.58 | qfq | 5,129,366 | 103,151,980 | 1.15% |
| 2026-04-14 | 20.18 | 20.20 | 19.80 | 19.93 | 19.35 | qfq | 4,883,970 | 97,391,532 | -0.50% |
| 2026-04-13 | 20.18 | 20.21 | 19.98 | 20.03 | 19.45 | qfq | 3,158,914 | 63,362,168 | -0.84% |
| 2026-04-10 | 20.23 | 20.36 | 20.01 | 20.20 | 19.62 | qfq | 5,718,241 | 115,611,865 | -0.05% |
| 2026-04-09 | 20.72 | 20.84 | 20.16 | 20.21 | 19.63 | qfq | 5,899,491 | 120,544,655 | -3.39% |
| 2026-04-08 | 20.72 | 20.93 | 20.53 | 20.92 | 20.32 | qfq | 7,064,900 | 146,197,271 | 1.95% |
| 2026-04-07 | 20.88 | 20.99 | 20.47 | 20.52 | 19.93 | qfq | 4,968,700 | 102,838,989 | -1.72% |
| 2026-04-03 | 20.86 | 20.97 | 20.57 | 20.88 | 20.28 | qfq | 4,033,050 | 83,952,901 | 0.10% |
| 2026-04-02 | 20.88 | 20.90 | 20.60 | 20.86 | 20.26 | qfq | 4,230,431 | 87,878,561 | -0.19% |
| 2026-04-01 | 21.27 | 21.35 | 20.72 | 20.90 | 20.30 | qfq | 6,248,900 | 130,875,281 | -1.04% |
| 2026-03-31 | 20.50 | 21.43 | 20.49 | 21.12 | 20.51 | qfq | 9,986,128 | 210,495,853 | 3.02% |
| 2026-03-30 | 19.94 | 20.50 | 19.85 | 20.50 | 19.91 | qfq | 6,635,499 | 134,647,533 | 2.19% |
| 2026-03-27 | 19.81 | 20.10 | 19.71 | 20.06 | 19.48 | qfq | 3,009,020 | 59,922,292 | 0.96% |
| 2026-03-26 | 20.15 | 20.25 | 19.85 | 19.87 | 19.30 | qfq | 3,934,801 | 78,792,446 | -1.49% |
| 2026-03-25 | 20.25 | 20.36 | 20.01 | 20.17 | 19.59 | qfq | 5,367,700 | 108,266,243 | -0.35% |
| 2026-03-24 | 19.97 | 20.43 | 19.82 | 20.24 | 19.66 | qfq | 4,611,124 | 92,851,062 | 1.96% |
| 2026-03-23 | 20.30 | 20.40 | 19.60 | 19.85 | 19.28 | qfq | 6,955,663 | 138,444,136 | -2.98% |
| 2026-03-20 | 20.56 | 20.96 | 20.45 | 20.46 | 19.87 | qfq | 4,078,966 | 84,440,721 | -0.53% |
| 2026-03-19 | 20.63 | 20.82 | 20.56 | 20.57 | 19.98 | qfq | 3,200,292 | 66,083,510 | -1.25% |
| 2026-03-18 | 20.90 | 20.96 | 20.64 | 20.83 | 20.23 | qfq | 3,131,400 | 65,085,395 | 0.14% |
| 2026-03-17 | 20.88 | 21.18 | 20.75 | 20.80 | 20.20 | qfq | 4,556,200 | 95,548,910 | -0.57% |
| 2026-03-16 | 20.71 | 20.92 | 20.33 | 20.92 | 20.32 | qfq | 8,121,100 | 167,720,975 | 0.48% |
| 2026-03-13 | 20.57 | 21.00 | 20.48 | 20.82 | 20.22 | qfq | 5,486,759 | 114,449,028 | 0.87% |
| 2026-03-12 | 20.68 | 20.86 | 20.40 | 20.64 | 20.04 | qfq | 4,208,943 | 86,517,299 | 0.10% |
| 2026-03-11 | 20.60 | 20.74 | 20.56 | 20.62 | 20.03 | qfq | 3,770,147 | 77,869,084 | 0.00% |
| 2026-03-10 | 20.40 | 20.70 | 20.34 | 20.62 | 20.03 | qfq | 4,871,353 | 99,964,950 | 1.48% |
| 2026-03-09 | 20.38 | 20.44 | 20.15 | 20.32 | 19.73 | qfq | 4,452,943 | 90,224,672 | -0.59% |
| 2026-03-06 | 19.90 | 20.65 | 19.85 | 20.44 | 19.85 | qfq | 6,297,316 | 127,905,153 | 2.15% |
| 2026-03-05 | 20.32 | 20.39 | 19.76 | 20.01 | 19.43 | qfq | 9,590,680 | 191,739,628 | -0.94% |
| 2026-03-04 | 20.31 | 20.42 | 19.91 | 20.20 | 19.62 | qfq | 8,074,700 | 162,185,258 | -1.22% |
| 2026-03-03 | 20.58 | 20.79 | 20.32 | 20.45 | 19.86 | qfq | 6,643,641 | 136,302,285 | -0.58% |
| 2026-03-02 | 20.82 | 21.09 | 20.52 | 20.57 | 19.98 | qfq | 6,662,708 | 137,845,680 | -2.00% |
| 2026-02-27 | 21.02 | 21.22 | 20.93 | 20.99 | 20.38 | qfq | 3,957,500 | 83,272,460 | -0.52% |
| 2026-02-26 | 21.40 | 21.57 | 21.00 | 21.10 | 20.49 | qfq | 5,469,786 | 115,731,059 | -1.31% |
| 2026-02-25 | 21.36 | 21.74 | 21.28 | 21.38 | 20.76 | qfq | 5,716,640 | 122,922,402 | 0.09% |
| 2026-02-24 | 21.35 | 21.56 | 21.10 | 21.36 | 20.74 | qfq | 4,743,113 | 101,426,707 | 1.04% |
| 2026-02-13 | 21.31 | 21.46 | 21.07 | 21.14 | 20.53 | qfq | 4,070,980 | 86,601,124 | -0.56% |
| 2026-02-12 | 21.32 | 21.42 | 21.06 | 21.26 | 20.65 | qfq | 6,378,176 | 135,616,304 | -0.33% |
| 2026-02-11 | 21.51 | 21.64 | 21.25 | 21.33 | 20.71 | qfq | 5,109,191 | 109,526,120 | -0.79% |
| 2026-02-10 | 21.69 | 21.69 | 21.33 | 21.50 | 20.88 | qfq | 5,385,600 | 115,596,833 | -0.97% |
| 2026-02-09 | 21.88 | 21.90 | 21.36 | 21.71 | 21.08 | qfq | 8,678,309 | 187,974,620 | 0.05% |
| 2026-02-06 | 21.75 | 21.88 | 21.42 | 21.70 | 21.07 | qfq | 12,609,350 | 272,934,511 | -1.36% |
| 2026-02-05 | 21.56 | 22.50 | 21.38 | 22.00 | 21.37 | qfq | 17,797,976 | 390,641,476 | 1.95% |
| 2026-02-04 | 20.48 | 21.70 | 20.48 | 21.58 | 20.96 | qfq | 13,173,127 | 280,138,005 | 4.15% |
| 2026-02-03 | 20.42 | 20.76 | 20.31 | 20.72 | 20.12 | qfq | 10,911,427 | 224,223,458 | 2.07% |
| 2026-02-02 | 20.88 | 20.89 | 20.25 | 20.30 | 19.71 | qfq | 10,719,253 | 220,219,697 | -3.29% |
| 2026-01-30 | 21.28 | 21.51 | 20.95 | 20.99 | 20.38 | qfq | 14,470,072 | 305,931,663 | -2.42% |
| 2026-01-29 | 20.04 | 21.70 | 19.94 | 21.51 | 20.89 | qfq | 22,944,769 | 482,308,077 | 7.07% |
| 2026-01-28 | 20.20 | 20.27 | 19.93 | 20.09 | 19.51 | qfq | 6,076,852 | 122,168,900 | -0.10% |
| 2026-01-27 | 20.23 | 20.32 | 19.87 | 20.11 | 19.53 | qfq | 6,918,755 | 139,004,706 | -0.69% |
| 2026-01-26 | 20.28 | 20.45 | 20.11 | 20.25 | 19.67 | qfq | 7,138,217 | 144,575,070 | -0.15% |
| 2026-01-23 | 20.32 | 20.48 | 20.19 | 20.28 | 19.69 | qfq | 6,421,127 | 130,440,985 | 0.00% |
| 2026-01-22 | 20.00 | 20.34 | 19.85 | 20.28 | 19.69 | qfq | 9,453,486 | 190,856,617 | 1.65% |
| 2026-01-21 | 19.78 | 20.01 | 19.69 | 19.95 | 19.37 | qfq | 6,713,166 | 133,302,473 | 0.10% |
| 2026-01-20 | 19.62 | 20.03 | 19.53 | 19.93 | 19.35 | qfq | 10,410,082 | 206,922,994 | 1.58% |
| 2026-01-19 | 19.19 | 19.75 | 19.18 | 19.62 | 19.05 | qfq | 8,438,540 | 165,160,857 | 1.82% |
| 2026-01-16 | 19.52 | 19.52 | 19.19 | 19.27 | 18.71 | qfq | 8,707,384 | 168,202,728 | -0.72% |
| 2026-01-15 | 19.43 | 19.66 | 19.38 | 19.41 | 18.85 | qfq | 5,501,724 | 107,416,620 | -0.46% |
| 2026-01-14 | 19.72 | 19.85 | 19.38 | 19.50 | 18.94 | qfq | 10,308,956 | 202,503,856 | -1.42% |
| 2026-01-13 | 20.01 | 20.14 | 19.72 | 19.78 | 19.21 | qfq | 7,183,084 | 143,066,143 | -0.40% |
| 2026-01-12 | 19.64 | 19.89 | 19.57 | 19.86 | 19.29 | qfq | 8,042,163 | 159,217,755 | 1.12% |
| 2026-01-09 | 19.56 | 19.70 | 19.48 | 19.64 | 19.07 | qfq | 7,413,300 | 145,166,501 | 0.10% |
| 2026-01-08 | 19.13 | 19.69 | 19.05 | 19.62 | 19.05 | qfq | 14,805,345 | 288,384,246 | 2.24% |
| 2026-01-07 | 19.25 | 19.39 | 19.16 | 19.19 | 18.64 | qfq | 8,377,689 | 161,351,275 | -0.31% |
| 2026-01-06 | 19.30 | 19.35 | 19.10 | 19.25 | 18.69 | qfq | 14,671,261 | 281,446,866 | -0.21% |
| 2026-01-05 | 19.35 | 19.56 | 19.19 | 19.29 | 18.73 | qfq | 10,218,772 | 198,179,545 | -0.31% |
| 2025-12-31 | 19.26 | 19.47 | 19.18 | 19.35 | 18.79 | qfq | 5,135,766 | 99,241,988 | 0.42% |
| 2025-12-30 | 19.50 | 19.57 | 19.24 | 19.27 | 18.71 | qfq | 6,264,596 | 121,232,984 | -1.18% |
| 2025-12-29 | 19.50 | 19.56 | 19.36 | 19.50 | 18.94 | qfq | 4,719,098 | 91,922,779 | 0.00% |
| 2025-12-26 | 19.50 | 19.57 | 19.39 | 19.50 | 18.94 | qfq | 4,945,680 | 96,373,671 | 0.00% |
| 2025-12-25 | 19.40 | 19.70 | 19.35 | 19.50 | 18.94 | qfq | 4,654,100 | 90,978,333 | 0.72% |
| 2025-12-24 | 19.35 | 19.43 | 19.18 | 19.36 | 18.80 | qfq | 5,331,230 | 102,862,147 | 0.10% |
| 2025-12-23 | 19.45 | 19.54 | 19.31 | 19.34 | 18.78 | qfq | 4,606,495 | 89,381,633 | -0.57% |
| 2025-12-22 | 19.86 | 19.89 | 19.43 | 19.45 | 18.89 | qfq | 9,629,199 | 188,327,585 | -1.92% |
| 2025-12-19 | 19.77 | 20.00 | 19.66 | 19.83 | 19.26 | qfq | 5,814,924 | 115,299,094 | 0.25% |
| 2025-12-18 | 19.78 | 20.00 | 19.65 | 19.78 | 19.21 | qfq | 5,295,143 | 105,080,472 | -0.15% |
| 2025-12-17 | 19.86 | 19.95 | 19.63 | 19.81 | 19.24 | qfq | 5,430,785 | 107,409,436 | -0.30% |
| 2025-12-16 | 19.77 | 19.98 | 19.70 | 19.87 | 19.30 | qfq | 5,248,116 | 104,305,027 | 0.25% |
| 2025-12-15 | 19.70 | 19.97 | 19.61 | 19.82 | 19.25 | qfq | 6,103,091 | 120,869,189 | 0.35% |
| 2025-12-12 | 19.52 | 19.75 | 19.39 | 19.75 | 19.18 | qfq | 10,234,533 | 200,242,304 | 1.44% |
| 2025-12-11 | 19.73 | 19.85 | 19.46 | 19.47 | 18.91 | qfq | 4,684,241 | 91,766,916 | -1.17% |
| 2025-12-10 | 19.53 | 19.87 | 19.45 | 19.70 | 19.13 | qfq | 5,211,163 | 102,440,741 | 0.51% |
| 2025-12-09 | 19.76 | 19.86 | 19.55 | 19.60 | 19.03 | qfq | 5,841,482 | 114,935,878 | -0.91% |
| 2025-12-08 | 20.24 | 20.31 | 19.73 | 19.78 | 19.21 | qfq | 8,788,463 | 174,411,679 | -2.32% |
| 2025-12-05 | 20.39 | 20.39 | 20.09 | 20.25 | 19.67 | qfq | 5,087,299 | 102,760,602 | -0.49% |
| 2025-12-04 | 20.54 | 20.66 | 20.22 | 20.35 | 19.76 | qfq | 5,370,434 | 109,267,079 | -1.31% |
| 2025-12-03 | 20.56 | 20.76 | 20.50 | 20.62 | 20.03 | qfq | 6,259,703 | 129,071,703 | -0.10% |
| 2025-12-02 | 20.22 | 20.84 | 20.16 | 20.64 | 20.04 | qfq | 13,707,074 | 282,271,203 | 2.08% |
| 2025-12-01 | 20.37 | 20.37 | 20.00 | 20.22 | 19.64 | qfq | 11,536,864 | 232,561,464 | -1.32% |
| 2025-11-28 | 20.45 | 20.63 | 20.39 | 20.49 | 19.90 | qfq | 8,195,298 | 167,978,719 | -0.19% |
| 2025-11-27 | 20.35 | 20.69 | 20.26 | 20.53 | 19.94 | qfq | 8,409,700 | 172,479,812 | 0.79% |
| 2025-11-26 | 20.24 | 20.50 | 20.18 | 20.37 | 19.78 | qfq | 6,544,012 | 133,245,902 | 0.30% |
| 2025-11-25 | 20.30 | 20.42 | 20.08 | 20.31 | 19.72 | qfq | 7,430,636 | 150,426,196 | 0.05% |
| 2025-11-24 | 19.90 | 20.54 | 19.85 | 20.30 | 19.71 | qfq | 14,787,578 | 300,667,986 | 1.96% |
| 2025-11-21 | 19.91 | 20.25 | 19.71 | 19.91 | 19.34 | qfq | 10,979,799 | 219,627,178 | -0.05% |
| 2025-11-20 | 19.74 | 20.13 | 19.68 | 19.92 | 19.35 | qfq | 7,060,225 | 140,683,259 | 0.91% |
| 2025-11-19 | 19.85 | 19.94 | 19.64 | 19.74 | 19.17 | qfq | 4,864,634 | 96,044,289 | -0.55% |
| 2025-11-18 | 19.82 | 20.20 | 19.78 | 19.85 | 19.28 | qfq | 6,807,946 | 135,789,606 | 0.35% |
| 2025-11-17 | 20.19 | 20.27 | 19.68 | 19.78 | 19.21 | qfq | 7,373,855 | 146,262,625 | -1.98% |
| 2025-11-14 | 20.36 | 20.57 | 20.12 | 20.18 | 19.60 | qfq | 7,519,016 | 152,749,353 | -0.93% |
| 2025-11-13 | 20.40 | 20.41 | 20.21 | 20.37 | 19.78 | qfq | 7,628,305 | 154,966,892 | -0.15% |
| 2025-11-12 | 19.87 | 20.58 | 19.87 | 20.40 | 19.81 | qfq | 16,065,210 | 326,929,489 | 2.62% |
| 2025-11-11 | 19.96 | 19.99 | 19.83 | 19.88 | 19.31 | qfq | 5,316,771 | 105,780,036 | -0.35% |
| 2025-11-10 | 19.58 | 19.98 | 19.54 | 19.95 | 19.37 | qfq | 8,588,860 | 170,425,102 | 1.99% |
| 2025-11-07 | 19.53 | 19.73 | 19.44 | 19.56 | 19.00 | qfq | 6,016,926 | 117,969,804 | 0.26% |
| 2025-11-06 | 19.51 | 19.64 | 19.42 | 19.51 | 18.95 | qfq | 5,422,696 | 106,084,546 | 0.00% |
| 2025-11-05 | 19.41 | 19.56 | 19.29 | 19.51 | 18.95 | qfq | 5,998,244 | 116,738,259 | -0.15% |
| 2025-11-04 | 19.59 | 19.70 | 19.41 | 19.54 | 18.98 | qfq | 6,121,825 | 119,881,950 | -0.46% |
| 2025-11-03 | 19.56 | 19.68 | 19.45 | 19.63 | 19.06 | qfq | 7,174,792 | 140,413,625 | 0.41% |
| 2025-10-31 | 19.21 | 19.60 | 19.14 | 19.55 | 18.99 | qfq | 12,588,035 | 244,102,359 | 1.98% |
| 2025-10-30 | 19.14 | 19.70 | 19.10 | 19.17 | 18.62 | qfq | 20,866,303 | 404,945,640 | 1.21% |
| 2025-10-29 | 18.81 | 18.95 | 18.74 | 18.94 | 18.39 | qfq | 3,993,162 | 75,239,883 | 0.58% |
| 2025-10-28 | 18.91 | 18.98 | 18.83 | 18.83 | 18.29 | qfq | 3,707,286 | 69,932,713 | -0.42% |
| 2025-10-27 | 18.89 | 19.13 | 18.83 | 18.91 | 18.36 | qfq | 6,509,503 | 123,332,300 | 0.21% |
| 2025-10-24 | 19.02 | 19.03 | 18.80 | 18.87 | 18.33 | qfq | 4,549,703 | 85,941,526 | -0.79% |
| 2025-10-23 | 18.88 | 19.02 | 18.80 | 19.02 | 18.47 | qfq | 4,110,900 | 77,765,935 | 0.63% |
| 2025-10-22 | 18.72 | 18.93 | 18.68 | 18.90 | 18.35 | qfq | 4,483,866 | 84,341,358 | 0.85% |
| 2025-10-21 | 18.70 | 18.78 | 18.65 | 18.74 | 18.20 | qfq | 3,591,565 | 67,288,846 | 0.32% |
| 2025-10-20 | 18.83 | 18.84 | 18.55 | 18.68 | 18.14 | qfq | 5,221,100 | 97,412,774 | 0.00% |
| 2025-10-17 | 18.82 | 18.91 | 18.66 | 18.68 | 18.14 | qfq | 7,336,291 | 137,799,090 | -1.11% |
| 2025-10-16 | 18.97 | 18.97 | 18.83 | 18.89 | 18.34 | qfq | 4,541,600 | 85,812,009 | -0.21% |
| 2025-10-15 | 18.90 | 19.07 | 18.83 | 18.93 | 18.38 | qfq | 4,734,895 | 89,654,578 | 0.26% |
| 2025-10-14 | 18.83 | 19.07 | 18.76 | 18.88 | 18.34 | qfq | 8,489,887 | 160,728,519 | 0.69% |
| 2025-10-13 | 18.81 | 18.81 | 18.64 | 18.75 | 18.21 | qfq | 8,531,413 | 159,644,613 | -1.42% |
| 2025-10-10 | 18.90 | 19.10 | 18.84 | 19.02 | 18.47 | qfq | 6,927,234 | 131,628,802 | 0.53% |
| 2025-10-09 | 19.08 | 19.15 | 18.91 | 18.92 | 18.37 | qfq | 9,220,964 | 175,259,607 | -0.84% |
| 2025-09-30 | 18.99 | 19.19 | 18.96 | 19.08 | 18.53 | qfq | 7,267,904 | 138,661,234 | 0.90% |
| 2025-09-29 | 18.91 | 18.99 | 18.72 | 18.91 | 18.36 | qfq | 8,764,300 | 165,015,508 | 0.59% |
| 2025-09-26 | 18.95 | 18.96 | 18.70 | 18.80 | 18.26 | qfq | 6,713,472 | 126,051,544 | -1.00% |
| 2025-09-25 | 19.11 | 19.11 | 18.92 | 18.99 | 18.44 | qfq | 6,747,505 | 128,150,937 | -0.63% |
| 2025-09-24 | 19.00 | 19.19 | 18.90 | 19.11 | 18.56 | qfq | 5,944,031 | 113,286,603 | 0.10% |
| 2025-09-23 | 19.23 | 19.25 | 18.82 | 19.09 | 18.54 | qfq | 9,407,686 | 178,762,980 | -0.68% |
| 2025-09-22 | 19.60 | 19.66 | 19.16 | 19.22 | 18.67 | qfq | 10,021,807 | 193,346,731 | -2.39% |
| 2025-09-19 | 19.52 | 19.72 | 19.35 | 19.69 | 19.12 | qfq | 9,539,875 | 186,075,128 | 0.87% |
| 2025-09-18 | 19.97 | 20.03 | 19.45 | 19.52 | 18.96 | qfq | 11,096,952 | 218,455,847 | -2.40% |
| 2025-09-17 | 19.60 | 20.03 | 19.58 | 20.00 | 19.42 | qfq | 10,337,440 | 205,522,935 | 2.20% |
| 2025-09-16 | 19.49 | 19.65 | 19.39 | 19.57 | 19.01 | qfq | 6,684,262 | 130,526,145 | 0.51% |
| 2025-09-15 | 19.50 | 19.58 | 19.26 | 19.47 | 18.91 | qfq | 8,794,348 | 170,847,281 | -0.15% |
| 2025-09-12 | 19.85 | 19.88 | 19.50 | 19.50 | 18.94 | qfq | 14,135,875 | 277,548,559 | -3.80% |
| 2025-09-11 | 20.20 | 20.30 | 20.10 | 20.27 | 19.20 | qfq | 9,539,844 | 192,840,755 | -0.05% |
| 2025-09-10 | 20.26 | 20.35 | 20.20 | 20.28 | 19.21 | qfq | 5,720,244 | 115,932,226 | -0.39% |
| 2025-09-09 | 20.30 | 20.45 | 20.14 | 20.36 | 19.28 | qfq | 8,960,029 | 181,843,061 | 0.25% |
| 2025-09-08 | 19.93 | 20.47 | 19.89 | 20.31 | 19.24 | qfq | 9,033,363 | 183,027,613 | 2.21% |
| 2025-09-05 | 19.69 | 19.87 | 19.55 | 19.87 | 18.82 | qfq | 7,960,973 | 157,048,688 | 0.91% |
| 2025-09-04 | 19.70 | 19.85 | 19.51 | 19.69 | 18.65 | qfq | 6,355,066 | 125,258,970 | -0.20% |
| 2025-09-03 | 20.01 | 20.09 | 19.71 | 19.73 | 18.69 | qfq | 6,907,920 | 137,020,675 | -1.40% |
| 2025-09-02 | 20.18 | 20.25 | 19.90 | 20.01 | 18.95 | qfq | 7,448,925 | 149,260,136 | -0.94% |
| 2025-09-01 | 20.40 | 20.43 | 20.11 | 20.20 | 19.13 | qfq | 7,737,520 | 156,361,184 | -0.74% |
| 2025-08-29 | 20.35 | 20.60 | 20.20 | 20.35 | 19.28 | qfq | 11,247,170 | 229,175,108 | -0.20% |
| 2025-08-28 | 19.99 | 20.49 | 19.98 | 20.39 | 19.31 | qfq | 18,847,272 | 381,743,438 | 3.03% |
| 2025-08-27 | 20.25 | 20.31 | 19.79 | 19.79 | 18.74 | qfq | 9,849,144 | 197,310,650 | -2.22% |
| 2025-08-26 | 20.00 | 20.37 | 19.90 | 20.24 | 19.17 | qfq | 11,892,930 | 240,572,260 | 1.20% |
| 2025-08-25 | 19.82 | 20.04 | 19.70 | 20.00 | 18.94 | qfq | 12,158,292 | 242,488,659 | 1.37% |
| 2025-08-22 | 19.82 | 19.84 | 19.62 | 19.73 | 18.69 | qfq | 7,899,631 | 155,591,399 | -0.45% |
| 2025-08-21 | 19.81 | 19.92 | 19.72 | 19.82 | 18.77 | qfq | 8,987,225 | 178,109,867 | 0.51% |
| 2025-08-20 | 19.39 | 19.73 | 19.33 | 19.72 | 18.68 | qfq | 9,422,637 | 184,517,276 | 1.34% |
| 2025-08-19 | 19.51 | 19.59 | 19.39 | 19.46 | 18.43 | qfq | 6,712,303 | 130,834,848 | -0.26% |
| 2025-08-18 | 19.45 | 19.54 | 19.40 | 19.51 | 18.48 | qfq | 9,457,533 | 184,295,609 | 0.57% |
| 2025-08-15 | 19.15 | 19.41 | 19.10 | 19.40 | 18.38 | qfq | 5,951,514 | 114,716,558 | 1.15% |
| 2025-08-14 | 19.44 | 19.44 | 19.16 | 19.18 | 18.17 | qfq | 7,491,500 | 144,425,537 | -1.13% |
| 2025-08-13 | 19.53 | 19.56 | 19.39 | 19.40 | 18.38 | qfq | 4,569,585 | 88,802,633 | -0.36% |
| 2025-08-12 | 19.49 | 19.58 | 19.43 | 19.47 | 18.44 | qfq | 4,889,360 | 95,276,388 | -0.05% |
| 2025-08-11 | 19.41 | 19.52 | 19.33 | 19.48 | 18.45 | qfq | 4,191,120 | 81,529,203 | 0.36% |
| 2025-08-08 | 19.47 | 19.50 | 19.38 | 19.41 | 18.39 | qfq | 2,800,788 | 54,431,129 | -0.56% |
| 2025-08-07 | 19.45 | 19.53 | 19.36 | 19.52 | 18.49 | qfq | 4,830,524 | 93,947,505 | 0.36% |
| 2025-08-06 | 19.45 | 19.50 | 19.34 | 19.45 | 18.42 | qfq | 3,891,157 | 75,615,029 | 0.05% |
| 2025-08-05 | 19.29 | 19.44 | 19.24 | 19.44 | 18.41 | qfq | 4,717,574 | 91,301,521 | 0.83% |
| 2025-08-04 | 19.15 | 19.30 | 19.11 | 19.28 | 18.26 | qfq | 4,138,894 | 79,620,028 | 0.21% |
| 2025-08-01 | 19.08 | 19.26 | 19.05 | 19.24 | 18.22 | qfq | 4,656,399 | 89,294,641 | 0.84% |
| 2025-07-31 | 19.52 | 19.52 | 19.06 | 19.08 | 18.07 | qfq | 10,373,836 | 199,464,329 | -2.25% |
| 2025-07-30 | 19.40 | 19.68 | 19.37 | 19.52 | 18.49 | qfq | 9,485,873 | 185,744,439 | 0.62% |
| 2025-07-29 | 19.47 | 19.53 | 19.20 | 19.40 | 18.38 | qfq | 6,683,160 | 129,122,736 | -0.26% |
| 2025-07-28 | 19.61 | 19.65 | 19.40 | 19.45 | 18.42 | qfq | 7,162,376 | 139,597,408 | -0.77% |
| 2025-07-25 | 19.64 | 19.75 | 19.52 | 19.60 | 18.56 | qfq | 7,163,550 | 140,646,186 | 0.00% |
| 2025-07-24 | 19.61 | 19.64 | 19.47 | 19.60 | 18.56 | qfq | 8,754,260 | 171,046,464 | -0.10% |
| 2025-07-23 | 19.50 | 19.80 | 19.45 | 19.62 | 18.58 | qfq | 10,605,511 | 208,370,559 | 0.93% |
| 2025-07-22 | 19.40 | 19.44 | 19.29 | 19.44 | 18.41 | qfq | 7,899,933 | 153,144,250 | 0.26% |
| 2025-07-21 | 19.16 | 19.43 | 19.14 | 19.39 | 18.37 | qfq | 9,424,897 | 182,064,287 | 1.41% |
| 2025-07-18 | 19.05 | 19.15 | 19.05 | 19.12 | 18.11 | qfq | 5,074,460 | 96,868,990 | 0.16% |
| 2025-07-17 | 19.09 | 19.15 | 19.00 | 19.09 | 18.08 | qfq | 4,628,600 | 88,292,903 | -0.05% |
| 2025-07-16 | 19.03 | 19.12 | 18.97 | 19.10 | 18.09 | qfq | 4,650,058 | 88,604,304 | 0.42% |
| 2025-07-15 | 19.13 | 19.21 | 18.94 | 19.02 | 18.02 | qfq | 5,827,367 | 111,000,232 | -0.83% |
| 2025-07-14 | 19.08 | 19.22 | 19.06 | 19.18 | 18.17 | qfq | 6,860,520 | 131,385,216 | 0.68% |
| 2025-07-11 | 19.09 | 19.24 | 19.02 | 19.05 | 18.04 | qfq | 8,287,004 | 158,599,556 | -0.05% |
| 2025-07-10 | 18.90 | 19.07 | 18.86 | 19.06 | 18.05 | qfq | 7,399,536 | 140,354,840 | 0.85% |
| 2025-07-09 | 18.94 | 19.01 | 18.88 | 18.90 | 17.90 | qfq | 5,569,600 | 105,496,838 | -0.21% |
| 2025-07-08 | 18.92 | 18.95 | 18.82 | 18.94 | 17.94 | qfq | 5,070,072 | 95,861,000 | 0.11% |
| 2025-07-07 | 18.88 | 18.96 | 18.81 | 18.92 | 17.92 | qfq | 4,487,612 | 84,866,018 | 0.42% |
| 2025-07-04 | 18.99 | 19.02 | 18.81 | 18.84 | 17.85 | qfq | 4,375,700 | 82,775,395 | -0.74% |
| 2025-07-03 | 18.97 | 19.08 | 18.95 | 18.98 | 17.98 | qfq | 3,939,100 | 74,852,074 | -0.05% |
| 2025-07-02 | 18.94 | 19.04 | 18.92 | 18.99 | 17.99 | qfq | 4,279,000 | 81,255,208 | 0.32% |
| 2025-07-01 | 19.00 | 19.01 | 18.88 | 18.93 | 17.93 | qfq | 4,261,776 | 80,661,754 | -0.42% |
| 2025-06-30 | 18.88 | 19.03 | 18.85 | 19.01 | 18.01 | qfq | 6,411,611 | 121,537,679 | 0.90% |
| 2025-06-27 | 18.80 | 18.92 | 18.75 | 18.84 | 17.85 | qfq | 5,894,667 | 111,192,593 | 0.59% |
| 2025-06-26 | 18.89 | 18.90 | 18.71 | 18.73 | 17.74 | qfq | 5,957,941 | 111,954,345 | -0.79% |
| 2025-06-25 | 18.74 | 18.90 | 18.72 | 18.88 | 17.88 | qfq | 8,685,505 | 163,574,548 | 0.85% |
| 2025-06-24 | 18.42 | 18.74 | 18.40 | 18.72 | 17.73 | qfq | 8,808,919 | 163,734,995 | 1.85% |
| 2025-06-23 | 18.20 | 18.40 | 18.19 | 18.38 | 17.41 | qfq | 5,562,489 | 101,893,612 | 0.77% |
| 2025-06-20 | 18.23 | 18.35 | 18.15 | 18.24 | 17.28 | qfq | 5,603,069 | 102,264,153 | 0.00% |
| 2025-06-19 | 18.43 | 18.54 | 18.15 | 18.24 | 17.28 | qfq | 9,903,023 | 181,336,794 | -1.41% |
| 2025-06-18 | 18.60 | 18.65 | 18.43 | 18.50 | 17.52 | qfq | 6,445,527 | 119,418,249 | -0.80% |
| 2025-06-17 | 18.73 | 18.85 | 18.62 | 18.65 | 17.67 | qfq | 7,071,475 | 132,332,349 | -0.32% |
| 2025-06-16 | 18.66 | 18.78 | 18.58 | 18.71 | 17.72 | qfq | 7,050,495 | 131,714,732 | 0.27% |
| 2025-06-13 | 18.73 | 18.87 | 18.58 | 18.66 | 17.67 | qfq | 8,591,714 | 160,692,863 | -0.69% |
| 2025-06-12 | 18.88 | 18.93 | 18.75 | 18.79 | 17.80 | qfq | 8,984,499 | 168,828,541 | -0.69% |
| 2025-06-11 | 18.88 | 18.99 | 18.79 | 18.92 | 17.92 | qfq | 5,796,147 | 109,678,567 | 0.26% |
| 2025-06-10 | 19.06 | 19.12 | 18.80 | 18.87 | 17.87 | qfq | 8,731,464 | 165,365,941 | -1.00% |
| 2025-06-09 | 19.05 | 19.10 | 18.99 | 19.06 | 18.05 | qfq | 6,092,624 | 116,099,201 | 0.05% |
| 2025-06-06 | 19.12 | 19.13 | 19.02 | 19.05 | 18.04 | qfq | 4,242,600 | 80,851,522 | -0.21% |
| 2025-06-05 | 19.04 | 19.15 | 18.94 | 19.09 | 18.08 | qfq | 8,483,900 | 161,504,808 | 0.26% |
| 2025-06-04 | 19.14 | 19.16 | 18.95 | 19.04 | 18.03 | qfq | 10,860,707 | 206,752,421 | -2.81% |
| 2025-06-03 | 19.60 | 19.79 | 19.55 | 19.59 | 18.08 | qfq | 7,234,591 | 142,264,660 | -1.01% |
| 2025-05-30 | 19.91 | 19.96 | 19.76 | 19.79 | 18.27 | qfq | 5,267,800 | 104,340,542 | -0.55% |
| 2025-05-29 | 19.83 | 19.96 | 19.78 | 19.90 | 18.37 | qfq | 4,821,240 | 95,975,086 | 0.10% |
| 2025-05-28 | 20.00 | 20.02 | 19.80 | 19.88 | 18.35 | qfq | 5,219,200 | 103,727,424 | -0.45% |
| 2025-05-27 | 19.92 | 20.00 | 19.83 | 19.97 | 18.43 | qfq | 3,614,803 | 72,044,120 | 0.40% |
| 2025-05-26 | 19.95 | 20.02 | 19.86 | 19.89 | 18.36 | qfq | 4,711,300 | 93,875,871 | -0.60% |
| 2025-05-23 | 20.02 | 20.42 | 20.00 | 20.01 | 18.47 | qfq | 9,570,108 | 193,493,161 | -0.05% |
| 2025-05-22 | 20.06 | 20.14 | 19.96 | 20.02 | 18.48 | qfq | 3,712,141 | 74,400,922 | -0.50% |
| 2025-05-21 | 20.15 | 20.25 | 20.08 | 20.12 | 18.57 | qfq | 5,188,994 | 104,590,668 | -0.15% |
| 2025-05-20 | 19.99 | 20.32 | 19.89 | 20.15 | 18.60 | qfq | 9,712,198 | 194,902,350 | 0.85% |
| 2025-05-19 | 20.03 | 20.11 | 19.82 | 19.98 | 18.44 | qfq | 6,584,333 | 131,310,983 | -0.70% |
| 2025-05-16 | 20.04 | 20.15 | 19.98 | 20.12 | 18.57 | qfq | 5,078,967 | 101,840,495 | 0.15% |
| 2025-05-15 | 20.15 | 20.23 | 20.02 | 20.09 | 18.54 | qfq | 4,795,064 | 96,467,167 | -0.50% |
| 2025-05-14 | 20.25 | 20.38 | 19.92 | 20.19 | 18.64 | qfq | 7,076,648 | 142,084,801 | -0.30% |
| 2025-05-13 | 20.33 | 20.49 | 20.13 | 20.25 | 18.69 | qfq | 7,886,168 | 159,908,267 | 0.75% |
| 2025-05-12 | 19.87 | 20.19 | 19.87 | 20.10 | 18.55 | qfq | 9,526,136 | 190,985,434 | 1.36% |
| 2025-05-09 | 19.98 | 20.03 | 19.78 | 19.83 | 18.30 | qfq | 7,303,977 | 145,238,013 | -0.50% |
| 2025-05-08 | 19.75 | 19.94 | 19.71 | 19.93 | 18.40 | qfq | 8,837,207 | 175,574,252 | 0.35% |
| 2025-05-07 | 19.90 | 20.16 | 19.71 | 19.86 | 18.33 | qfq | 12,420,225 | 246,844,063 | 0.56% |
| 2025-05-06 | 19.74 | 19.75 | 19.49 | 19.75 | 18.23 | qfq | 10,016,988 | 196,920,680 | 0.92% |
| 2025-04-30 | 19.54 | 19.96 | 19.49 | 19.57 | 18.06 | qfq | 14,192,849 | 279,440,065 | -0.41% |
| 2025-04-29 | 20.80 | 20.98 | 19.29 | 19.65 | 18.14 | qfq | 34,049,595 | 675,531,251 | -7.09% |
| 2025-04-28 | 21.63 | 21.64 | 21.02 | 21.15 | 19.52 | qfq | 8,019,051 | 170,030,336 | -2.17% |
| 2025-04-25 | 21.49 | 21.95 | 21.49 | 21.62 | 19.96 | qfq | 5,805,931 | 126,196,750 | 0.79% |
| 2025-04-24 | 21.72 | 21.80 | 21.38 | 21.45 | 19.80 | qfq | 5,259,795 | 113,451,082 | -1.15% |
| 2025-04-23 | 21.71 | 21.96 | 21.60 | 21.70 | 20.03 | qfq | 4,392,267 | 95,610,495 | 0.28% |
| 2025-04-22 | 21.78 | 21.85 | 21.58 | 21.64 | 19.97 | qfq | 3,286,444 | 71,158,061 | -0.87% |
| 2025-04-21 | 21.81 | 21.89 | 21.65 | 21.83 | 20.15 | qfq | 3,214,190 | 69,994,309 | -0.27% |
| 2025-04-18 | 22.10 | 22.19 | 21.82 | 21.89 | 20.20 | qfq | 2,733,568 | 59,922,290 | -0.91% |
| 2025-04-17 | 21.60 | 22.33 | 21.47 | 22.09 | 20.39 | qfq | 5,889,266 | 129,954,318 | 2.03% |
| 2025-04-16 | 21.77 | 21.99 | 21.52 | 21.65 | 19.98 | qfq | 4,240,000 | 91,986,630 | -0.78% |
| 2025-04-15 | 21.92 | 22.03 | 21.58 | 21.82 | 20.14 | qfq | 6,187,266 | 134,534,291 | -0.55% |
| 2025-04-14 | 22.35 | 22.55 | 21.80 | 21.94 | 20.25 | qfq | 5,048,848 | 111,224,554 | -0.99% |
| 2025-04-11 | 22.45 | 22.55 | 21.96 | 22.16 | 20.45 | qfq | 6,665,371 | 147,552,886 | -2.29% |
| 2025-04-10 | 22.61 | 22.82 | 22.21 | 22.68 | 20.93 | qfq | 7,362,500 | 166,201,137 | 0.31% |
| 2025-04-09 | 21.80 | 22.80 | 21.36 | 22.61 | 20.87 | qfq | 10,541,310 | 234,295,962 | 2.59% |
| 2025-04-08 | 21.34 | 22.18 | 21.16 | 22.04 | 20.34 | qfq | 10,173,552 | 220,100,031 | 3.28% |
| 2025-04-07 | 21.95 | 22.02 | 20.53 | 21.34 | 19.70 | qfq | 10,068,243 | 214,663,255 | -5.11% |
| 2025-04-03 | 22.68 | 22.85 | 22.41 | 22.49 | 20.76 | qfq | 4,678,100 | 105,483,410 | -1.23% |
| 2025-04-02 | 22.72 | 22.89 | 22.57 | 22.77 | 21.02 | qfq | 2,851,866 | 64,921,240 | 0.71% |
| 2025-04-01 | 22.84 | 22.84 | 22.48 | 22.61 | 20.87 | qfq | 7,302,548 | 165,090,199 | -0.40% |
| 2025-03-31 | 23.18 | 23.42 | 22.63 | 22.70 | 20.95 | qfq | 5,997,300 | 137,146,564 | -2.45% |
| 2025-03-28 | 23.31 | 23.55 | 23.09 | 23.27 | 21.48 | qfq | 2,974,900 | 69,267,078 | 0.04% |
| 2025-03-27 | 23.20 | 23.40 | 23.02 | 23.26 | 21.47 | qfq | 4,327,494 | 100,632,237 | 0.13% |
| 2025-03-26 | 23.43 | 23.68 | 22.98 | 23.23 | 21.44 | qfq | 6,810,050 | 158,155,175 | -1.19% |
| 2025-03-25 | 23.89 | 23.90 | 23.35 | 23.51 | 21.70 | qfq | 7,314,245 | 171,972,870 | -0.68% |
| 2025-03-24 | 23.32 | 24.10 | 23.32 | 23.67 | 21.85 | qfq | 10,938,557 | 260,286,406 | 1.46% |
| 2025-03-21 | 23.60 | 23.84 | 23.15 | 23.33 | 21.53 | qfq | 8,276,153 | 193,687,280 | -1.39% |
| 2025-03-20 | 23.98 | 24.15 | 23.63 | 23.66 | 21.84 | qfq | 5,981,702 | 143,040,663 | -1.25% |
| 2025-03-19 | 23.87 | 24.05 | 23.58 | 23.96 | 22.12 | qfq | 6,254,719 | 149,317,554 | 0.25% |
| 2025-03-18 | 23.80 | 24.18 | 23.66 | 23.90 | 22.06 | qfq | 8,112,868 | 193,729,827 | 0.29% |
| 2025-03-17 | 23.49 | 24.19 | 23.45 | 23.83 | 22.00 | qfq | 12,870,546 | 308,282,781 | 2.58% |
| 2025-03-14 | 23.21 | 23.68 | 22.83 | 23.23 | 21.44 | qfq | 14,765,717 | 344,607,608 | -0.21% |
| 2025-03-13 | 23.34 | 23.61 | 23.10 | 23.28 | 21.49 | qfq | 8,646,704 | 201,692,958 | -0.47% |
| 2025-03-12 | 23.09 | 23.89 | 22.91 | 23.39 | 21.59 | qfq | 13,436,200 | 316,911,863 | 1.26% |
| 2025-03-11 | 22.61 | 23.11 | 22.51 | 23.10 | 21.32 | qfq | 8,471,305 | 193,916,605 | 1.05% |
| 2025-03-10 | 22.31 | 22.94 | 22.25 | 22.86 | 21.10 | qfq | 10,683,674 | 242,763,687 | 2.42% |
| 2025-03-07 | 22.22 | 22.53 | 22.08 | 22.32 | 20.60 | qfq | 6,777,637 | 151,477,473 | 0.00% |
| 2025-03-06 | 21.78 | 22.35 | 21.53 | 22.32 | 20.60 | qfq | 11,736,080 | 259,082,302 | 2.86% |
| 2025-03-05 | 21.85 | 22.04 | 21.58 | 21.70 | 20.03 | qfq | 6,546,200 | 142,354,799 | -0.69% |
| 2025-03-04 | 22.00 | 22.23 | 21.80 | 21.85 | 20.17 | qfq | 5,195,525 | 113,981,856 | -0.55% |
| 2025-03-03 | 22.47 | 22.87 | 21.88 | 21.97 | 20.28 | qfq | 10,767,991 | 240,069,371 | -2.96% |
| 2025-02-28 | 22.09 | 22.76 | 22.00 | 22.64 | 20.90 | qfq | 18,589,063 | 418,277,084 | 2.49% |
| 2025-02-27 | 21.09 | 22.10 | 21.03 | 22.09 | 20.39 | qfq | 19,435,562 | 424,977,122 | 5.04% |
| 2025-02-26 | 20.73 | 21.23 | 20.73 | 21.03 | 19.41 | qfq | 7,678,387 | 161,632,283 | 1.50% |
| 2025-02-25 | 20.91 | 20.97 | 20.66 | 20.72 | 19.12 | qfq | 6,763,703 | 140,739,106 | -1.52% |
| 2025-02-24 | 21.05 | 21.40 | 21.00 | 21.04 | 19.42 | qfq | 9,783,145 | 207,555,020 | -0.19% |
| 2025-02-21 | 21.03 | 21.16 | 20.80 | 21.08 | 19.46 | qfq | 9,330,422 | 195,724,710 | -0.28% |
| 2025-02-20 | 21.10 | 21.23 | 20.91 | 21.14 | 19.51 | qfq | 5,997,552 | 126,531,159 | 0.38% |
| 2025-02-19 | 20.93 | 21.23 | 20.78 | 21.06 | 19.44 | qfq | 7,028,852 | 147,565,654 | 0.14% |
| 2025-02-18 | 21.29 | 21.38 | 20.91 | 21.03 | 19.41 | qfq | 5,623,150 | 118,946,153 | -1.50% |
| 2025-02-17 | 21.70 | 21.77 | 21.17 | 21.35 | 19.71 | qfq | 7,222,582 | 154,138,319 | -1.61% |
| 2025-02-14 | 21.59 | 21.83 | 21.50 | 21.70 | 20.03 | qfq | 5,895,208 | 127,622,040 | 0.46% |
| 2025-02-13 | 21.13 | 22.18 | 21.03 | 21.60 | 19.94 | qfq | 13,770,289 | 301,019,466 | 1.93% |
| 2025-02-12 | 20.90 | 21.20 | 20.76 | 21.19 | 19.56 | qfq | 5,347,427 | 112,123,798 | 0.76% |
| 2025-02-11 | 21.04 | 21.15 | 20.82 | 21.03 | 19.41 | qfq | 4,545,834 | 95,154,808 | -0.05% |
| 2025-02-10 | 20.92 | 21.15 | 20.71 | 21.04 | 19.42 | qfq | 8,556,277 | 179,115,263 | 1.59% |
| 2025-02-07 | 20.29 | 20.98 | 20.18 | 20.71 | 19.12 | qfq | 9,312,451 | 192,439,932 | 1.57% |
| 2025-02-06 | 20.36 | 20.42 | 19.95 | 20.39 | 18.82 | qfq | 11,679,163 | 235,718,082 | -0.29% |
| 2025-02-05 | 21.02 | 21.09 | 20.32 | 20.45 | 18.88 | qfq | 8,477,159 | 174,396,766 | -2.11% |
| 2025-01-27 | 20.88 | 21.23 | 20.81 | 20.89 | 19.28 | qfq | 7,353,579 | 154,602,349 | 0.29% |
| 2025-01-24 | 20.68 | 20.99 | 20.54 | 20.83 | 19.23 | qfq | 6,346,715 | 132,093,584 | 0.68% |
| 2025-01-23 | 20.80 | 20.88 | 20.54 | 20.69 | 19.10 | qfq | 6,530,592 | 135,194,844 | 0.19% |
| 2025-01-22 | 21.02 | 21.20 | 20.51 | 20.65 | 19.06 | qfq | 7,441,464 | 154,006,113 | -2.55% |
| 2025-01-21 | 21.20 | 21.32 | 20.87 | 21.19 | 19.56 | qfq | 7,016,965 | 147,901,495 | 0.00% |
| 2025-01-20 | 21.09 | 21.34 | 20.82 | 21.19 | 19.56 | qfq | 8,526,014 | 179,866,681 | 1.00% |
| 2025-01-17 | 20.80 | 21.12 | 20.22 | 20.98 | 19.36 | qfq | 14,903,639 | 307,312,436 | -0.10% |
| 2025-01-16 | 20.50 | 21.55 | 20.43 | 21.00 | 19.38 | qfq | 17,250,574 | 364,237,369 | 2.94% |
| 2025-01-15 | 20.77 | 20.85 | 20.33 | 20.40 | 18.83 | qfq | 8,976,379 | 184,741,302 | -2.06% |
| 2025-01-14 | 20.53 | 20.87 | 20.41 | 20.83 | 19.23 | qfq | 8,653,875 | 178,991,357 | 1.21% |
| 2025-01-13 | 20.60 | 20.87 | 20.41 | 20.58 | 19.00 | qfq | 4,677,200 | 96,387,650 | -0.19% |
| 2025-01-10 | 21.34 | 21.40 | 20.61 | 20.62 | 19.03 | qfq | 7,630,799 | 159,114,210 | -3.42% |
| 2025-01-09 | 21.74 | 21.95 | 21.33 | 21.35 | 19.71 | qfq | 6,869,863 | 148,361,218 | -1.97% |
| 2025-01-08 | 21.50 | 21.98 | 21.05 | 21.78 | 20.10 | qfq | 8,967,023 | 192,872,368 | 0.93% |
| 2025-01-07 | 21.16 | 21.68 | 21.01 | 21.58 | 19.92 | qfq | 7,543,230 | 162,223,649 | 1.98% |
| 2025-01-06 | 21.19 | 21.50 | 20.96 | 21.16 | 19.53 | qfq | 6,104,084 | 129,432,365 | -0.19% |
| 2025-01-03 | 21.46 | 21.99 | 21.11 | 21.20 | 19.57 | qfq | 11,609,050 | 249,118,125 | -1.40% |
| 2025-01-02 | 21.44 | 22.17 | 21.30 | 21.50 | 19.84 | qfq | 11,479,659 | 249,217,779 | 0.33% |
| 2024-12-31 | 21.49 | 21.89 | 21.42 | 21.43 | 19.78 | qfq | 7,474,645 | 161,503,507 | -0.23% |
| 2024-12-30 | 21.55 | 21.70 | 21.31 | 21.48 | 19.83 | qfq | 7,353,100 | 158,090,063 | -0.56% |
| 2024-12-27 | 21.62 | 21.84 | 21.40 | 21.60 | 19.94 | qfq | 4,983,278 | 107,661,136 | -0.32% |
| 2024-12-26 | 21.77 | 21.89 | 21.61 | 21.67 | 20.00 | qfq | 4,506,168 | 97,776,893 | -0.78% |
| 2024-12-25 | 22.06 | 22.09 | 21.66 | 21.84 | 20.16 | qfq | 4,209,900 | 91,776,847 | -0.77% |
| 2024-12-24 | 21.88 | 22.25 | 21.86 | 22.01 | 20.32 | qfq | 6,718,614 | 148,141,467 | 0.55% |
| 2024-12-23 | 21.88 | 22.13 | 21.83 | 21.89 | 20.20 | qfq | 5,911,540 | 129,962,557 | -0.09% |
| 2024-12-20 | 22.33 | 22.50 | 21.85 | 21.91 | 20.22 | qfq | 9,483,612 | 209,307,693 | -2.14% |
| 2024-12-19 | 22.55 | 22.61 | 22.29 | 22.39 | 20.67 | qfq | 5,286,325 | 118,321,250 | -1.37% |
| 2024-12-18 | 22.64 | 23.02 | 22.64 | 22.70 | 20.95 | qfq | 3,978,248 | 90,714,142 | 0.27% |
| 2024-12-17 | 22.75 | 22.95 | 22.61 | 22.64 | 20.90 | qfq | 4,022,185 | 91,472,895 | -0.48% |
| 2024-12-16 | 23.00 | 23.03 | 22.64 | 22.75 | 21.00 | qfq | 5,428,985 | 123,623,146 | -0.87% |
| 2024-12-13 | 23.50 | 23.61 | 22.90 | 22.95 | 21.18 | qfq | 9,186,892 | 212,575,184 | -2.92% |
| 2024-12-12 | 23.29 | 23.70 | 22.90 | 23.64 | 21.82 | qfq | 8,789,359 | 205,050,746 | 1.90% |
| 2024-12-11 | 23.10 | 23.45 | 23.00 | 23.20 | 21.41 | qfq | 5,363,682 | 124,703,895 | 0.30% |
| 2024-12-10 | 23.50 | 24.04 | 23.05 | 23.13 | 21.35 | qfq | 11,227,038 | 263,759,999 | 1.98% |
| 2024-12-09 | 22.82 | 23.03 | 22.46 | 22.68 | 20.93 | qfq | 6,505,525 | 148,078,884 | -0.92% |
| 2024-12-06 | 22.34 | 22.92 | 22.29 | 22.89 | 21.13 | qfq | 8,823,784 | 200,659,218 | 2.55% |
| 2024-12-05 | 22.30 | 22.47 | 22.16 | 22.32 | 20.60 | qfq | 4,549,700 | 101,591,426 | -0.45% |
| 2024-12-04 | 22.50 | 22.63 | 22.33 | 22.42 | 20.69 | qfq | 4,413,177 | 99,124,801 | -0.44% |
| 2024-12-03 | 22.63 | 22.67 | 22.25 | 22.52 | 20.79 | qfq | 6,441,498 | 144,548,583 | -0.62% |
| 2024-12-02 | 22.61 | 22.80 | 22.28 | 22.66 | 20.92 | qfq | 6,308,949 | 142,666,198 | 0.00% |
| 2024-11-29 | 22.41 | 22.85 | 22.41 | 22.66 | 20.92 | qfq | 6,262,753 | 142,064,122 | 0.71% |
| 2024-11-28 | 22.90 | 22.91 | 22.42 | 22.50 | 20.77 | qfq | 7,010,214 | 158,143,716 | -1.75% |
| 2024-11-27 | 21.96 | 22.90 | 21.84 | 22.90 | 21.14 | qfq | 13,170,212 | 296,773,695 | 4.28% |
| 2024-11-26 | 22.07 | 22.49 | 21.81 | 21.96 | 20.27 | qfq | 7,352,900 | 163,163,189 | -0.50% |
| 2024-11-25 | 22.03 | 22.36 | 21.86 | 22.07 | 20.37 | qfq | 9,095,779 | 200,683,885 | 0.73% |
| 2024-11-22 | 22.44 | 22.62 | 21.91 | 21.91 | 20.22 | qfq | 10,806,200 | 239,617,887 | -2.36% |
| 2024-11-21 | 22.48 | 22.64 | 22.27 | 22.44 | 20.71 | qfq | 6,468,027 | 145,142,066 | -0.18% |
| 2024-11-20 | 22.63 | 22.65 | 22.24 | 22.48 | 20.75 | qfq | 8,221,469 | 183,967,708 | -0.09% |
| 2024-11-19 | 22.64 | 22.87 | 22.45 | 22.50 | 20.77 | qfq | 6,884,681 | 155,774,599 | -0.57% |
| 2024-11-18 | 22.81 | 23.30 | 22.50 | 22.63 | 20.89 | qfq | 8,642,510 | 197,249,970 | -0.44% |
| 2024-11-15 | 23.25 | 23.54 | 22.71 | 22.73 | 20.98 | qfq | 8,928,860 | 205,413,982 | -2.95% |
| 2024-11-14 | 23.48 | 23.85 | 23.36 | 23.42 | 21.62 | qfq | 6,739,512 | 158,635,857 | -0.26% |
| 2024-11-13 | 23.61 | 23.87 | 23.37 | 23.48 | 21.67 | qfq | 7,570,877 | 178,166,754 | -1.10% |
| 2024-11-12 | 23.70 | 24.18 | 23.52 | 23.74 | 21.91 | qfq | 10,581,675 | 252,371,479 | 0.30% |
| 2024-11-11 | 24.11 | 24.13 | 23.51 | 23.67 | 21.85 | qfq | 12,576,219 | 298,098,724 | -2.59% |
| 2024-11-08 | 24.63 | 24.73 | 23.82 | 24.30 | 22.43 | qfq | 12,179,806 | 294,857,023 | -0.21% |
| 2024-11-07 | 23.33 | 24.40 | 23.30 | 24.35 | 22.48 | qfq | 13,660,015 | 329,026,264 | 3.57% |
| 2024-11-06 | 23.79 | 23.79 | 23.12 | 23.51 | 21.70 | qfq | 14,458,385 | 339,005,468 | -1.14% |
| 2024-11-05 | 23.75 | 23.89 | 23.30 | 23.78 | 21.95 | qfq | 12,952,439 | 306,003,991 | -0.21% |
| 2024-11-04 | 24.01 | 24.22 | 23.72 | 23.83 | 22.00 | qfq | 7,527,353 | 179,853,287 | -0.75% |
| 2024-11-01 | 24.28 | 24.38 | 23.87 | 24.01 | 22.16 | qfq | 7,356,538 | 177,700,828 | -1.19% |
| 2024-10-31 | 24.06 | 24.50 | 23.44 | 24.30 | 22.43 | qfq | 13,313,282 | 321,498,412 | 0.96% |
| 2024-10-30 | 24.38 | 24.49 | 23.99 | 24.07 | 22.22 | qfq | 11,043,069 | 267,037,465 | -1.19% |
| 2024-10-29 | 23.94 | 25.08 | 23.80 | 24.36 | 22.48 | qfq | 17,649,741 | 433,964,765 | 1.71% |
| 2024-10-28 | 23.20 | 24.28 | 23.01 | 23.95 | 22.11 | qfq | 17,607,606 | 422,191,778 | 2.97% |
| 2024-10-25 | 22.98 | 23.41 | 22.91 | 23.26 | 21.47 | qfq | 7,644,347 | 177,530,663 | 1.09% |
| 2024-10-24 | 23.42 | 23.58 | 22.87 | 23.01 | 21.24 | qfq | 10,023,916 | 231,837,201 | -1.96% |
| 2024-10-23 | 23.71 | 24.07 | 23.36 | 23.47 | 21.66 | qfq | 9,456,791 | 222,965,082 | -0.97% |
| 2024-10-22 | 23.00 | 24.07 | 22.83 | 23.70 | 21.88 | qfq | 16,926,458 | 401,314,260 | 3.00% |
| 2024-10-21 | 22.99 | 23.38 | 22.61 | 23.01 | 21.24 | qfq | 12,336,503 | 283,257,501 | -0.09% |
| 2024-10-18 | 22.50 | 23.30 | 22.42 | 23.03 | 21.26 | qfq | 18,033,572 | 415,597,312 | 2.31% |
| 2024-10-17 | 22.52 | 23.30 | 22.42 | 22.51 | 20.78 | qfq | 15,314,704 | 349,973,552 | 0.00% |
| 2024-10-16 | 22.04 | 23.18 | 21.89 | 22.51 | 20.78 | qfq | 16,597,997 | 376,413,134 | 0.94% |
| 2024-10-15 | 22.18 | 22.99 | 21.86 | 22.30 | 20.58 | qfq | 17,936,270 | 405,487,911 | 0.54% |
| 2024-10-14 | 21.27 | 22.44 | 21.10 | 22.18 | 20.47 | qfq | 18,103,241 | 394,727,058 | 4.38% |
| 2024-10-11 | 21.57 | 21.75 | 21.03 | 21.25 | 19.61 | qfq | 8,842,835 | 188,462,228 | -1.35% |
| 2024-10-10 | 21.35 | 22.08 | 21.24 | 21.54 | 19.88 | qfq | 14,627,668 | 317,048,664 | 0.89% |
| 2024-10-09 | 22.84 | 22.84 | 21.11 | 21.35 | 19.71 | qfq | 22,154,847 | 485,073,846 | -8.76% |
| 2024-10-08 | 25.50 | 25.50 | 22.50 | 23.40 | 21.60 | qfq | 36,480,019 | 874,675,420 | 0.95% |
| 2024-09-30 | 22.38 | 23.35 | 22.18 | 23.18 | 21.40 | qfq | 29,285,687 | 667,896,527 | 8.07% |
| 2024-09-27 | 21.21 | 21.90 | 20.96 | 21.45 | 19.80 | qfq | 21,252,489 | 453,661,962 | 3.03% |
| 2024-09-26 | 19.43 | 20.84 | 19.35 | 20.82 | 19.22 | qfq | 17,004,145 | 344,182,313 | 6.77% |
| 2024-09-25 | 19.33 | 19.85 | 19.24 | 19.50 | 18.00 | qfq | 12,535,882 | 244,965,622 | 1.40% |
| 2024-09-24 | 18.84 | 19.27 | 18.67 | 19.23 | 17.75 | qfq | 11,004,100 | 209,257,701 | 3.11% |
| 2024-09-23 | 18.67 | 18.92 | 18.50 | 18.65 | 17.21 | qfq | 4,534,400 | 84,680,750 | -0.43% |
| 2024-09-20 | 18.29 | 18.87 | 18.12 | 18.73 | 17.29 | qfq | 8,735,979 | 162,601,853 | 2.13% |
| 2024-09-19 | 18.09 | 18.65 | 18.05 | 18.34 | 16.93 | qfq | 11,065,436 | 203,369,668 | 1.61% |
| 2024-09-18 | 17.74 | 18.22 | 17.65 | 18.05 | 16.66 | qfq | 4,951,804 | 88,739,437 | 1.69% |
| 2024-09-13 | 17.88 | 18.01 | 17.75 | 17.75 | 16.38 | qfq | 2,534,986 | 45,310,064 | -0.89% |
| 2024-09-12 | 18.12 | 18.28 | 17.88 | 17.91 | 16.53 | qfq | 3,408,526 | 61,568,311 | -1.16% |
| 2024-09-11 | 17.83 | 18.27 | 17.71 | 18.12 | 16.73 | qfq | 5,021,980 | 90,836,676 | 1.06% |
| 2024-09-10 | 17.73 | 18.00 | 17.47 | 17.93 | 16.55 | qfq | 6,018,546 | 106,685,972 | 1.24% |
| 2024-09-09 | 17.83 | 17.95 | 17.64 | 17.71 | 16.35 | qfq | 5,762,346 | 102,172,239 | -0.67% |
| 2024-09-06 | 17.99 | 18.05 | 17.80 | 17.83 | 16.46 | qfq | 5,047,739 | 90,358,667 | -0.94% |
| 2024-09-05 | 18.05 | 18.26 | 17.86 | 18.00 | 16.61 | qfq | 6,386,956 | 114,743,637 | -2.60% |
| 2024-09-04 | 18.51 | 18.72 | 18.36 | 18.48 | 16.60 | qfq | 4,840,998 | 89,559,674 | -0.38% |
| 2024-09-03 | 18.12 | 18.64 | 18.07 | 18.55 | 16.66 | qfq | 7,779,681 | 143,471,819 | 2.37% |
| 2024-09-02 | 18.68 | 18.78 | 18.12 | 18.12 | 16.27 | qfq | 9,064,179 | 166,031,867 | -2.21% |
| 2024-08-30 | 18.26 | 19.41 | 18.09 | 18.53 | 16.64 | qfq | 16,528,311 | 310,493,739 | 0.98% |
| 2024-08-29 | 18.18 | 18.36 | 18.03 | 18.35 | 16.48 | qfq | 4,979,108 | 90,778,397 | 0.99% |
| 2024-08-28 | 18.20 | 18.29 | 17.91 | 18.17 | 16.32 | qfq | 5,903,142 | 106,978,117 | -0.76% |
| 2024-08-27 | 18.50 | 18.72 | 18.18 | 18.31 | 16.44 | qfq | 10,794,176 | 198,991,772 | -5.08% |
| 2024-08-26 | 19.47 | 19.52 | 19.03 | 19.29 | 17.32 | qfq | 4,898,912 | 94,206,021 | 0.10% |
| 2024-08-23 | 19.00 | 19.37 | 18.89 | 19.27 | 17.31 | qfq | 5,242,633 | 100,620,954 | 1.10% |
| 2024-08-22 | 19.65 | 19.73 | 19.02 | 19.06 | 17.12 | qfq | 7,234,759 | 139,394,244 | -3.20% |
| 2024-08-21 | 19.70 | 19.78 | 19.32 | 19.69 | 17.68 | qfq | 5,149,700 | 100,757,525 | -0.51% |
| 2024-08-20 | 20.24 | 20.30 | 19.69 | 19.79 | 17.77 | qfq | 5,261,588 | 104,884,959 | -2.66% |
| 2024-08-19 | 20.14 | 20.56 | 20.14 | 20.33 | 18.26 | qfq | 3,620,740 | 73,633,667 | 0.74% |
| 2024-08-16 | 20.32 | 20.46 | 20.10 | 20.18 | 18.12 | qfq | 4,851,500 | 98,058,819 | -1.42% |
| 2024-08-15 | 20.37 | 20.59 | 20.23 | 20.47 | 18.38 | qfq | 3,576,065 | 73,080,217 | 0.44% |
| 2024-08-14 | 20.75 | 20.76 | 20.36 | 20.38 | 18.30 | qfq | 3,823,600 | 78,219,353 | -1.88% |
| 2024-08-13 | 20.91 | 21.03 | 20.50 | 20.77 | 18.65 | qfq | 3,092,734 | 63,902,498 | -0.48% |
| 2024-08-12 | 21.02 | 21.07 | 20.72 | 20.87 | 18.74 | qfq | 3,097,812 | 64,728,405 | -0.95% |
| 2024-08-09 | 21.27 | 21.51 | 21.01 | 21.07 | 18.92 | qfq | 4,360,616 | 92,753,820 | -0.61% |
| 2024-08-08 | 21.01 | 21.55 | 20.97 | 21.20 | 19.04 | qfq | 6,766,729 | 143,929,429 | 0.47% |
| 2024-08-07 | 21.20 | 21.35 | 20.98 | 21.10 | 18.95 | qfq | 3,702,610 | 78,185,521 | -0.66% |
| 2024-08-06 | 21.18 | 21.33 | 20.88 | 21.24 | 19.07 | qfq | 4,378,190 | 92,269,384 | 1.09% |
| 2024-08-05 | 21.06 | 21.80 | 21.01 | 21.01 | 18.87 | qfq | 5,274,700 | 112,371,167 | -0.99% |
| 2024-08-02 | 21.29 | 21.69 | 21.16 | 21.22 | 19.06 | qfq | 3,872,600 | 82,954,267 | -0.93% |
| 2024-08-01 | 21.64 | 21.94 | 21.32 | 21.42 | 19.24 | qfq | 6,217,316 | 133,765,816 | -1.20% |
| 2024-07-31 | 20.52 | 21.70 | 20.31 | 21.68 | 19.47 | qfq | 12,632,197 | 268,013,870 | 5.60% |
| 2024-07-30 | 20.67 | 21.03 | 20.44 | 20.53 | 18.44 | qfq | 5,963,482 | 122,862,101 | -1.16% |
| 2024-07-29 | 21.65 | 21.82 | 20.73 | 20.77 | 18.65 | qfq | 11,522,568 | 242,250,554 | -4.20% |
| 2024-07-26 | 22.00 | 22.19 | 21.10 | 21.68 | 19.47 | qfq | 16,433,557 | 353,515,563 | 7.17% |
| 2024-07-25 | 20.11 | 20.38 | 20.07 | 20.23 | 18.17 | qfq | 2,483,688 | 50,272,278 | 0.25% |
| 2024-07-24 | 20.37 | 20.48 | 20.12 | 20.18 | 18.12 | qfq | 2,822,078 | 57,189,853 | -1.32% |
| 2024-07-23 | 20.76 | 20.80 | 20.43 | 20.45 | 18.37 | qfq | 3,415,894 | 70,422,038 | -1.92% |
| 2024-07-22 | 21.08 | 21.14 | 20.73 | 20.85 | 18.72 | qfq | 4,238,663 | 88,220,310 | -1.09% |
| 2024-07-19 | 21.12 | 21.12 | 20.85 | 21.08 | 18.93 | qfq | 4,569,171 | 95,822,565 | -0.47% |
| 2024-07-18 | 20.95 | 21.24 | 20.81 | 21.18 | 19.02 | qfq | 3,346,366 | 70,598,805 | 0.76% |
| 2024-07-17 | 20.81 | 21.16 | 20.64 | 21.02 | 18.88 | qfq | 5,192,000 | 108,479,295 | 0.67% |
| 2024-07-16 | 21.01 | 21.04 | 20.70 | 20.88 | 18.75 | qfq | 4,338,259 | 90,286,204 | -0.43% |
| 2024-07-15 | 21.22 | 21.22 | 20.83 | 20.97 | 18.83 | qfq | 3,343,481 | 70,101,420 | -1.60% |
| 2024-07-12 | 21.20 | 21.50 | 21.02 | 21.31 | 19.14 | qfq | 4,168,153 | 88,945,859 | 0.76% |
| 2024-07-11 | 21.09 | 21.45 | 20.93 | 21.15 | 18.99 | qfq | 4,945,873 | 104,817,995 | 1.44% |
| 2024-07-10 | 21.02 | 21.10 | 20.75 | 20.85 | 18.72 | qfq | 3,143,480 | 65,828,138 | -1.51% |
| 2024-07-09 | 20.95 | 21.21 | 20.60 | 21.17 | 19.01 | qfq | 5,774,119 | 120,886,180 | 0.00% |
| 2024-07-08 | 21.62 | 21.64 | 20.79 | 21.17 | 19.01 | qfq | 6,450,846 | 135,875,104 | -2.22% |
| 2024-07-05 | 21.60 | 21.85 | 21.40 | 21.65 | 19.44 | qfq | 3,477,395 | 75,160,284 | 0.42% |
| 2024-07-04 | 21.79 | 22.00 | 21.52 | 21.56 | 19.36 | qfq | 3,628,347 | 78,735,428 | -1.33% |
| 2024-07-03 | 22.00 | 22.30 | 21.84 | 21.85 | 19.62 | qfq | 4,481,590 | 98,688,628 | -0.50% |
| 2024-07-02 | 22.33 | 22.65 | 21.70 | 21.96 | 19.72 | qfq | 6,465,008 | 142,646,012 | -2.05% |
| 2024-07-01 | 22.05 | 22.57 | 22.05 | 22.42 | 20.13 | qfq | 4,124,500 | 92,375,514 | 1.45% |
| 2024-06-28 | 22.40 | 22.53 | 21.95 | 22.10 | 19.85 | qfq | 6,972,251 | 155,087,459 | -1.65% |
| 2024-06-27 | 22.89 | 23.17 | 22.25 | 22.47 | 20.18 | qfq | 4,986,191 | 112,691,458 | -2.09% |
| 2024-06-26 | 22.72 | 23.16 | 22.68 | 22.95 | 20.61 | qfq | 3,779,976 | 86,693,204 | 0.48% |
| 2024-06-25 | 22.27 | 23.09 | 22.21 | 22.84 | 20.51 | qfq | 6,732,572 | 153,382,899 | 2.56% |
| 2024-06-24 | 22.45 | 22.52 | 21.90 | 22.27 | 20.00 | qfq | 6,466,213 | 143,441,065 | -1.42% |
| 2024-06-21 | 22.54 | 22.78 | 22.40 | 22.59 | 20.29 | qfq | 4,455,440 | 100,600,319 | -0.13% |
| 2024-06-20 | 22.81 | 23.03 | 22.52 | 22.62 | 20.31 | qfq | 4,237,098 | 96,215,869 | -1.61% |
| 2024-06-19 | 23.38 | 23.43 | 22.86 | 22.99 | 20.65 | qfq | 5,862,158 | 134,961,307 | -1.63% |
| 2024-06-18 | 23.78 | 23.82 | 23.33 | 23.37 | 20.99 | qfq | 4,467,632 | 104,706,299 | -1.60% |
| 2024-06-17 | 23.97 | 24.08 | 23.71 | 23.75 | 21.33 | qfq | 3,715,690 | 88,608,818 | -1.49% |
| 2024-06-14 | 23.56 | 24.19 | 23.56 | 24.11 | 21.65 | qfq | 5,702,761 | 136,981,407 | 1.82% |
| 2024-06-13 | 24.05 | 24.15 | 23.61 | 23.68 | 21.27 | qfq | 5,176,781 | 123,428,575 | -1.54% |
| 2024-06-12 | 23.86 | 24.20 | 23.80 | 24.05 | 21.60 | qfq | 4,410,594 | 106,151,909 | 0.75% |
| 2024-06-11 | 23.50 | 24.06 | 23.32 | 23.87 | 21.44 | qfq | 5,199,600 | 123,572,045 | 1.27% |
| 2024-06-07 | 23.91 | 24.04 | 23.16 | 23.57 | 21.17 | qfq | 9,280,233 | 217,631,448 | -1.30% |
| 2024-06-06 | 23.79 | 24.10 | 23.70 | 23.88 | 21.45 | qfq | 4,867,825 | 116,220,656 | 0.38% |
| 2024-06-05 | 24.24 | 24.40 | 23.76 | 23.79 | 21.36 | qfq | 5,062,240 | 121,423,053 | -1.65% |
| 2024-06-04 | 23.82 | 24.30 | 23.65 | 24.19 | 21.72 | qfq | 7,099,304 | 170,927,239 | 1.72% |
| 2024-06-03 | 24.00 | 24.17 | 23.64 | 23.78 | 21.36 | qfq | 7,173,450 | 171,226,525 | -1.25% |
| 2024-05-31 | 24.62 | 24.83 | 24.06 | 24.08 | 21.62 | qfq | 10,149,109 | 246,430,015 | -2.35% |
| 2024-05-30 | 24.56 | 24.78 | 24.33 | 24.66 | 22.15 | qfq | 7,993,400 | 196,312,384 | 0.20% |
| 2024-05-29 | 24.84 | 24.90 | 24.50 | 24.61 | 22.10 | qfq | 4,877,756 | 120,329,335 | -2.50% |
| 2024-05-28 | 25.56 | 25.81 | 25.18 | 25.24 | 22.22 | qfq | 6,595,165 | 167,421,033 | -1.33% |
| 2024-05-27 | 25.67 | 25.79 | 25.10 | 25.58 | 22.52 | qfq | 9,788,800 | 249,139,102 | -0.16% |
| 2024-05-24 | 25.77 | 25.95 | 25.37 | 25.62 | 22.55 | qfq | 7,797,332 | 199,719,432 | -1.42% |
| 2024-05-23 | 25.94 | 26.21 | 25.58 | 25.99 | 22.88 | qfq | 9,109,595 | 235,171,511 | -0.27% |
| 2024-05-22 | 26.83 | 26.87 | 25.92 | 26.06 | 22.94 | qfq | 12,905,936 | 338,945,666 | -2.87% |
| 2024-05-21 | 26.51 | 27.12 | 26.40 | 26.83 | 23.62 | qfq | 13,055,864 | 350,647,260 | -0.37% |
| 2024-05-20 | 26.81 | 27.42 | 26.60 | 26.93 | 23.71 | qfq | 23,148,513 | 624,855,882 | 0.64% |
| 2024-05-17 | 26.17 | 26.82 | 25.51 | 26.76 | 23.56 | qfq | 25,479,063 | 666,741,278 | 2.02% |
| 2024-05-16 | 26.08 | 26.58 | 25.70 | 26.23 | 23.09 | qfq | 24,096,891 | 630,550,348 | 0.54% |
| 2024-05-15 | 24.44 | 26.45 | 24.41 | 26.09 | 22.97 | qfq | 25,737,285 | 660,438,783 | 6.23% |
| 2024-05-14 | 24.61 | 24.85 | 24.28 | 24.56 | 21.62 | qfq | 7,783,258 | 190,882,412 | -0.85% |
| 2024-05-13 | 24.33 | 24.95 | 23.97 | 24.77 | 21.81 | qfq | 9,364,402 | 230,440,468 | 1.47% |
| 2024-05-10 | 24.38 | 24.52 | 23.91 | 24.41 | 21.49 | qfq | 10,082,321 | 244,229,821 | 0.04% |
| 2024-05-09 | 24.00 | 24.67 | 23.96 | 24.40 | 21.48 | qfq | 8,687,420 | 211,046,221 | 1.75% |
| 2024-05-08 | 24.60 | 24.78 | 23.95 | 23.98 | 21.11 | qfq | 7,624,613 | 185,182,736 | -2.72% |
| 2024-05-07 | 24.68 | 24.69 | 24.14 | 24.65 | 21.70 | qfq | 11,753,697 | 286,916,336 | -0.60% |
| 2024-05-06 | 24.19 | 24.96 | 24.16 | 24.80 | 21.83 | qfq | 18,264,848 | 450,464,887 | 4.69% |
| 2024-04-30 | 23.88 | 24.14 | 23.35 | 23.69 | 20.86 | qfq | 11,361,069 | 270,664,810 | -0.67% |
| 2024-04-29 | 22.58 | 24.00 | 22.51 | 23.85 | 21.00 | qfq | 25,145,399 | 591,309,889 | 5.02% |
| 2024-04-26 | 22.28 | 22.84 | 22.01 | 22.71 | 19.99 | qfq | 22,704,954 | 509,256,014 | 0.93% |
| 2024-04-25 | 23.41 | 23.50 | 22.14 | 22.50 | 19.81 | qfq | 29,125,301 | 656,587,839 | -5.46% |
| 2024-04-24 | 24.41 | 24.46 | 23.32 | 23.80 | 20.95 | qfq | 10,404,578 | 245,989,392 | -2.54% |
| 2024-04-23 | 24.26 | 24.61 | 24.16 | 24.42 | 21.50 | qfq | 7,639,437 | 186,256,460 | -0.29% |
| 2024-04-22 | 24.71 | 25.17 | 24.41 | 24.49 | 21.56 | qfq | 8,106,683 | 200,408,468 | -0.81% |
| 2024-04-19 | 24.50 | 24.91 | 24.40 | 24.69 | 21.74 | qfq | 8,755,916 | 215,900,942 | 0.28% |
| 2024-04-18 | 24.04 | 25.14 | 24.01 | 24.62 | 21.67 | qfq | 12,866,897 | 317,228,245 | 1.74% |
| 2024-04-17 | 23.56 | 24.20 | 23.35 | 24.20 | 21.30 | qfq | 11,421,187 | 272,417,848 | 2.67% |
| 2024-04-16 | 23.54 | 24.16 | 23.31 | 23.57 | 20.75 | qfq | 9,823,085 | 232,844,152 | -0.25% |
| 2024-04-15 | 23.45 | 23.99 | 23.36 | 23.63 | 20.80 | qfq | 7,470,995 | 177,148,225 | 0.85% |
| 2024-04-12 | 23.40 | 23.76 | 23.23 | 23.43 | 20.63 | qfq | 5,403,858 | 127,062,158 | 1.78% |
| 2024-04-11 | 22.90 | 23.19 | 22.75 | 23.02 | 20.27 | qfq | 6,137,260 | 141,506,416 | 0.35% |
| 2024-04-10 | 23.30 | 23.37 | 22.82 | 22.94 | 20.20 | qfq | 5,408,365 | 124,520,666 | -1.84% |
| 2024-04-09 | 23.37 | 23.65 | 23.26 | 23.37 | 20.57 | qfq | 5,068,007 | 118,835,398 | 0.17% |
| 2024-04-08 | 24.30 | 24.38 | 23.25 | 23.33 | 20.54 | qfq | 6,666,312 | 157,254,015 | -3.56% |
| 2024-04-03 | 24.28 | 24.46 | 24.10 | 24.19 | 21.30 | qfq | 4,351,166 | 105,666,485 | -0.45% |
| 2024-04-02 | 24.47 | 24.68 | 24.26 | 24.30 | 21.39 | qfq | 3,619,043 | 88,324,910 | -1.02% |
| 2024-04-01 | 23.78 | 24.56 | 23.78 | 24.55 | 21.61 | qfq | 4,643,319 | 113,003,405 | 2.63% |
| 2024-03-29 | 23.87 | 24.03 | 23.63 | 23.92 | 21.06 | qfq | 2,796,235 | 66,581,660 | -0.13% |
| 2024-03-28 | 23.89 | 24.20 | 23.74 | 23.95 | 21.08 | qfq | 3,844,547 | 92,257,474 | 0.21% |
| 2024-03-27 | 23.92 | 24.28 | 23.83 | 23.90 | 21.04 | qfq | 3,649,125 | 87,855,057 | -0.13% |
| 2024-03-26 | 24.10 | 24.20 | 23.79 | 23.93 | 21.07 | qfq | 3,519,504 | 84,331,163 | -0.71% |
| 2024-03-25 | 24.03 | 24.48 | 23.82 | 24.10 | 21.22 | qfq | 4,540,761 | 109,687,832 | 0.21% |
| 2024-03-22 | 24.25 | 24.39 | 24.03 | 24.05 | 21.17 | qfq | 5,349,683 | 129,205,959 | -1.19% |
| 2024-03-21 | 24.84 | 24.94 | 24.26 | 24.34 | 21.43 | qfq | 7,444,130 | 181,880,858 | -2.17% |
| 2024-03-20 | 24.90 | 24.98 | 24.65 | 24.88 | 21.90 | qfq | 3,955,567 | 98,196,157 | 0.24% |
| 2024-03-19 | 24.96 | 25.13 | 24.81 | 24.82 | 21.85 | qfq | 3,599,693 | 89,854,896 | -0.56% |
| 2024-03-18 | 25.16 | 25.20 | 24.65 | 24.96 | 21.97 | qfq | 5,322,194 | 132,174,215 | -0.56% |
| 2024-03-15 | 25.00 | 25.11 | 24.76 | 25.10 | 22.10 | qfq | 4,678,895 | 116,858,832 | 0.04% |
| 2024-03-14 | 25.14 | 25.40 | 25.00 | 25.09 | 22.09 | qfq | 4,293,134 | 107,916,685 | -0.20% |
| 2024-03-13 | 24.80 | 25.47 | 24.80 | 25.14 | 22.13 | qfq | 9,393,134 | 236,404,502 | 0.88% |
| 2024-03-12 | 24.57 | 25.12 | 24.24 | 24.92 | 21.94 | qfq | 11,162,301 | 275,343,708 | 1.47% |
| 2024-03-11 | 24.52 | 24.78 | 24.26 | 24.56 | 21.62 | qfq | 6,744,884 | 164,787,381 | -0.24% |
| 2024-03-08 | 24.52 | 24.74 | 24.25 | 24.62 | 21.67 | qfq | 7,355,152 | 179,664,569 | 0.29% |
| 2024-03-07 | 25.02 | 25.40 | 24.50 | 24.55 | 21.61 | qfq | 7,057,282 | 175,783,168 | -1.41% |
| 2024-03-06 | 24.68 | 25.17 | 24.65 | 24.90 | 21.92 | qfq | 6,569,850 | 163,347,382 | 0.89% |
| 2024-03-05 | 24.91 | 25.11 | 24.54 | 24.68 | 21.73 | qfq | 8,592,800 | 212,509,091 | -1.71% |
| 2024-03-04 | 24.95 | 25.54 | 24.89 | 25.11 | 22.11 | qfq | 9,033,011 | 227,240,897 | 0.92% |
| 2024-03-01 | 25.07 | 25.10 | 24.74 | 24.88 | 21.90 | qfq | 6,034,746 | 150,275,866 | -0.48% |
| 2024-02-29 | 24.64 | 25.20 | 24.51 | 25.00 | 22.01 | qfq | 10,607,726 | 263,703,881 | 0.52% |
| 2024-02-28 | 24.56 | 25.29 | 24.56 | 24.87 | 21.89 | qfq | 12,877,964 | 322,629,909 | 0.81% |
| 2024-02-27 | 24.31 | 24.69 | 24.08 | 24.67 | 21.72 | qfq | 8,996,278 | 220,313,552 | 1.44% |
| 2024-02-26 | 23.90 | 24.50 | 23.80 | 24.32 | 21.41 | qfq | 12,209,488 | 295,052,977 | 3.01% |
| 2024-02-23 | 24.10 | 24.11 | 23.35 | 23.61 | 20.78 | qfq | 10,538,099 | 248,638,379 | -2.11% |
| 2024-02-22 | 24.01 | 24.37 | 23.90 | 24.12 | 21.23 | qfq | 8,623,587 | 207,716,424 | -0.04% |
| 2024-02-21 | 23.64 | 24.44 | 23.46 | 24.13 | 21.24 | qfq | 11,596,037 | 280,398,770 | 1.77% |
| 2024-02-20 | 23.24 | 23.97 | 23.13 | 23.71 | 20.87 | qfq | 10,401,752 | 245,835,826 | 1.72% |
| 2024-02-19 | 23.60 | 23.84 | 23.00 | 23.31 | 20.52 | qfq | 13,649,553 | 318,542,862 | 0.09% |
| 2024-02-08 | 24.00 | 24.88 | 23.13 | 23.29 | 20.50 | qfq | 18,216,878 | 437,461,086 | -2.96% |
| 2024-02-07 | 23.10 | 24.00 | 22.90 | 24.00 | 21.13 | qfq | 13,616,235 | 321,717,066 | 3.67% |
| 2024-02-06 | 22.11 | 23.15 | 22.00 | 23.15 | 20.38 | qfq | 12,724,783 | 291,277,355 | 3.67% |
| 2024-02-05 | 21.81 | 22.66 | 21.42 | 22.33 | 19.66 | qfq | 12,278,340 | 270,663,729 | 1.50% |
| 2024-02-02 | 21.95 | 22.13 | 21.26 | 22.00 | 19.37 | qfq | 9,883,267 | 216,199,039 | 0.00% |
| 2024-02-01 | 21.59 | 22.27 | 21.47 | 22.00 | 19.37 | qfq | 9,153,207 | 201,039,618 | 1.24% |
| 2024-01-31 | 21.22 | 22.00 | 21.06 | 21.73 | 19.13 | qfq | 10,473,374 | 227,213,959 | 1.73% |
| 2024-01-30 | 21.76 | 21.84 | 21.36 | 21.36 | 18.80 | qfq | 6,870,568 | 148,356,463 | -2.60% |
| 2024-01-29 | 21.49 | 23.00 | 21.49 | 21.93 | 19.31 | qfq | 13,490,350 | 298,009,161 | 2.29% |
| 2024-01-26 | 21.35 | 21.74 | 21.12 | 21.44 | 18.87 | qfq | 6,761,437 | 145,136,647 | 0.75% |
| 2024-01-25 | 20.59 | 21.38 | 20.50 | 21.28 | 18.73 | qfq | 8,007,769 | 168,267,275 | 3.50% |
| 2024-01-24 | 19.89 | 20.60 | 19.84 | 20.56 | 18.10 | qfq | 10,145,351 | 205,437,218 | 4.15% |
| 2024-01-23 | 19.90 | 20.15 | 19.66 | 19.74 | 17.38 | qfq | 8,498,752 | 168,427,502 | -0.80% |
| 2024-01-22 | 20.70 | 20.70 | 19.81 | 19.90 | 17.52 | qfq | 6,702,369 | 135,531,641 | -4.19% |
| 2024-01-19 | 20.98 | 21.10 | 20.56 | 20.77 | 18.28 | qfq | 7,242,641 | 150,537,984 | -1.28% |
| 2024-01-18 | 21.15 | 21.19 | 20.55 | 21.04 | 18.52 | qfq | 6,159,600 | 128,282,746 | -0.66% |
| 2024-01-17 | 21.34 | 21.59 | 21.18 | 21.18 | 18.65 | qfq | 4,578,190 | 97,823,197 | -1.21% |
| 2024-01-16 | 21.48 | 21.69 | 21.26 | 21.44 | 18.87 | qfq | 5,587,693 | 120,010,789 | -0.09% |
| 2024-01-15 | 21.78 | 21.95 | 21.35 | 21.46 | 18.89 | qfq | 8,478,116 | 182,400,224 | -1.65% |
| 2024-01-12 | 21.59 | 21.99 | 21.53 | 21.82 | 19.21 | qfq | 6,779,300 | 148,154,616 | 1.02% |
| 2024-01-11 | 21.22 | 21.74 | 21.14 | 21.60 | 19.02 | qfq | 8,601,695 | 185,320,211 | 1.79% |
| 2024-01-10 | 20.86 | 21.50 | 20.73 | 21.22 | 18.68 | qfq | 6,841,653 | 145,199,213 | -0.61% |
| 2024-01-09 | 21.01 | 21.44 | 20.85 | 21.35 | 18.36 | qfq | 6,281,583 | 133,526,330 | 1.81% |
| 2024-01-08 | 21.48 | 21.55 | 20.88 | 20.97 | 18.03 | qfq | 8,001,424 | 169,704,413 | -2.37% |
| 2024-01-05 | 21.30 | 21.84 | 21.18 | 21.48 | 18.47 | qfq | 8,536,394 | 184,692,201 | 0.85% |
| 2024-01-04 | 21.55 | 21.57 | 21.13 | 21.30 | 18.31 | qfq | 4,960,753 | 105,537,335 | -1.11% |
| 2024-01-03 | 21.43 | 21.74 | 21.42 | 21.54 | 18.52 | qfq | 4,796,622 | 103,316,919 | 0.42% |
| 2024-01-02 | 21.81 | 21.92 | 21.45 | 21.45 | 18.44 | qfq | 5,786,496 | 124,824,831 | -1.52% |
| 2023-12-29 | 21.62 | 21.87 | 21.57 | 21.78 | 18.73 | qfq | 5,454,418 | 118,591,044 | 0.37% |
| 2023-12-28 | 21.16 | 21.85 | 21.07 | 21.70 | 18.66 | qfq | 6,720,548 | 145,069,083 | 2.31% |
| 2023-12-27 | 21.35 | 21.45 | 21.13 | 21.21 | 18.24 | qfq | 3,415,706 | 72,551,992 | -0.52% |
| 2023-12-26 | 21.52 | 21.52 | 21.21 | 21.32 | 18.33 | qfq | 2,691,143 | 57,385,078 | -0.98% |
| 2023-12-25 | 21.84 | 21.84 | 21.46 | 21.53 | 18.51 | qfq | 3,550,300 | 76,596,530 | -1.60% |
| 2023-12-22 | 21.50 | 21.98 | 21.42 | 21.88 | 18.81 | qfq | 5,840,593 | 127,218,795 | 1.44% |
| 2023-12-21 | 21.12 | 21.63 | 21.07 | 21.57 | 18.55 | qfq | 4,575,344 | 97,885,559 | 2.13% |
| 2023-12-20 | 21.51 | 21.52 | 21.12 | 21.12 | 18.16 | qfq | 3,051,006 | 64,975,448 | -1.54% |
| 2023-12-19 | 21.35 | 21.48 | 21.30 | 21.45 | 18.44 | qfq | 3,090,456 | 66,085,804 | 0.14% |
| 2023-12-18 | 21.80 | 21.85 | 21.40 | 21.42 | 18.42 | qfq | 4,353,637 | 93,868,782 | -2.19% |
| 2023-12-15 | 21.80 | 22.32 | 21.80 | 21.90 | 18.83 | qfq | 6,696,827 | 147,649,892 | 0.83% |
| 2023-12-14 | 21.82 | 22.15 | 21.67 | 21.72 | 18.68 | qfq | 5,684,318 | 124,411,618 | 0.93% |
| 2023-12-13 | 22.13 | 22.30 | 21.38 | 21.52 | 18.50 | qfq | 10,537,366 | 227,744,354 | -3.11% |
| 2023-12-12 | 22.40 | 22.43 | 21.91 | 22.21 | 19.10 | qfq | 6,443,945 | 142,693,317 | -0.85% |
| 2023-12-11 | 22.15 | 22.44 | 21.50 | 22.40 | 19.26 | qfq | 6,719,046 | 147,978,300 | 0.99% |
| 2023-12-08 | 22.35 | 22.45 | 22.18 | 22.18 | 19.07 | qfq | 5,023,093 | 111,939,260 | -1.25% |
| 2023-12-07 | 22.45 | 22.51 | 22.20 | 22.46 | 19.31 | qfq | 4,473,148 | 99,903,644 | 0.27% |
| 2023-12-06 | 22.32 | 22.61 | 22.16 | 22.40 | 19.26 | qfq | 3,725,866 | 83,460,915 | 0.36% |
| 2023-12-05 | 22.62 | 22.62 | 22.30 | 22.32 | 19.19 | qfq | 3,963,951 | 88,958,272 | -1.37% |
| 2023-12-04 | 22.60 | 22.70 | 22.37 | 22.63 | 19.46 | qfq | 6,111,473 | 137,751,289 | -0.40% |
| 2023-12-01 | 23.07 | 23.18 | 22.23 | 22.72 | 19.54 | qfq | 15,692,369 | 353,066,234 | -2.20% |
| 2023-11-30 | 23.27 | 23.46 | 23.21 | 23.23 | 19.97 | qfq | 4,814,138 | 112,273,769 | -0.68% |
| 2023-11-29 | 23.70 | 23.78 | 23.33 | 23.39 | 20.11 | qfq | 5,888,387 | 138,013,438 | -1.39% |
| 2023-11-28 | 23.38 | 23.75 | 23.25 | 23.72 | 20.40 | qfq | 6,394,325 | 150,761,308 | 1.50% |
| 2023-11-27 | 23.68 | 23.83 | 23.20 | 23.37 | 20.09 | qfq | 6,194,959 | 144,652,109 | -1.93% |
| 2023-11-24 | 23.99 | 24.15 | 23.66 | 23.83 | 20.49 | qfq | 5,837,130 | 138,867,351 | -0.29% |
| 2023-11-23 | 23.42 | 23.97 | 23.28 | 23.90 | 20.55 | qfq | 8,801,708 | 208,675,045 | 2.18% |
| 2023-11-22 | 23.65 | 23.65 | 23.38 | 23.39 | 20.11 | qfq | 6,161,324 | 144,614,074 | -1.68% |
| 2023-11-21 | 23.60 | 24.07 | 23.51 | 23.79 | 20.46 | qfq | 12,011,366 | 286,760,561 | 1.54% |
| 2023-11-20 | 23.25 | 23.62 | 23.10 | 23.43 | 20.15 | qfq | 6,512,290 | 152,123,698 | 0.69% |
| 2023-11-17 | 23.33 | 23.43 | 23.01 | 23.27 | 20.01 | qfq | 5,711,377 | 132,351,512 | -0.34% |
| 2023-11-16 | 23.50 | 23.50 | 23.32 | 23.35 | 20.08 | qfq | 4,224,499 | 98,796,643 | -0.64% |
| 2023-11-15 | 23.57 | 23.83 | 23.35 | 23.50 | 20.21 | qfq | 9,891,322 | 233,174,305 | 0.95% |
| 2023-11-14 | 23.19 | 23.34 | 23.12 | 23.28 | 20.02 | qfq | 6,119,758 | 142,229,257 | 0.47% |
| 2023-11-13 | 23.41 | 23.50 | 23.01 | 23.17 | 19.92 | qfq | 6,651,572 | 154,119,089 | -1.24% |
| 2023-11-10 | 23.50 | 23.53 | 23.27 | 23.46 | 20.17 | qfq | 5,523,842 | 129,150,303 | -0.68% |
| 2023-11-09 | 23.72 | 23.77 | 23.51 | 23.62 | 20.31 | qfq | 4,184,185 | 98,885,568 | -0.13% |
| 2023-11-08 | 23.51 | 23.81 | 23.39 | 23.65 | 20.34 | qfq | 7,234,920 | 171,014,430 | 0.47% |
| 2023-11-07 | 23.76 | 23.78 | 23.40 | 23.54 | 20.24 | qfq | 8,373,302 | 196,967,700 | -1.13% |
| 2023-11-06 | 23.39 | 23.86 | 23.34 | 23.81 | 20.47 | qfq | 10,919,306 | 257,794,775 | 2.67% |
| 2023-11-03 | 23.04 | 23.28 | 22.95 | 23.19 | 19.94 | qfq | 8,070,118 | 186,959,634 | 1.09% |
| 2023-11-02 | 22.90 | 23.16 | 22.85 | 22.94 | 19.72 | qfq | 6,200,000 | 142,403,232 | 0.17% |
| 2023-11-01 | 23.27 | 23.27 | 22.71 | 22.90 | 19.69 | qfq | 8,913,493 | 204,038,484 | -0.87% |
| 2023-10-31 | 23.41 | 23.42 | 22.90 | 23.10 | 19.86 | qfq | 7,906,986 | 182,665,126 | -0.82% |
| 2023-10-30 | 23.17 | 23.42 | 23.10 | 23.29 | 20.03 | qfq | 11,153,885 | 259,457,479 | 0.52% |
| 2023-10-27 | 22.97 | 23.29 | 22.89 | 23.17 | 19.92 | qfq | 15,711,433 | 363,304,102 | 0.91% |
| 2023-10-26 | 23.93 | 23.93 | 22.80 | 22.96 | 19.74 | qfq | 16,466,706 | 380,344,100 | -3.93% |
| 2023-10-25 | 24.40 | 24.40 | 23.82 | 23.90 | 20.55 | qfq | 8,350,782 | 201,215,326 | 0.08% |
| 2023-10-24 | 24.85 | 24.85 | 23.70 | 23.88 | 20.53 | qfq | 9,147,294 | 218,886,152 | -0.62% |
| 2023-10-23 | 24.56 | 24.61 | 23.88 | 24.03 | 20.66 | qfq | 4,532,205 | 109,571,417 | -2.20% |
| 2023-10-20 | 24.60 | 24.83 | 24.46 | 24.57 | 21.13 | qfq | 3,852,767 | 94,922,666 | -0.16% |
| 2023-10-19 | 24.70 | 25.00 | 24.51 | 24.61 | 21.16 | qfq | 4,321,600 | 106,818,428 | -0.93% |
| 2023-10-18 | 25.13 | 25.22 | 24.80 | 24.84 | 21.36 | qfq | 3,668,279 | 91,532,819 | -1.11% |
| 2023-10-17 | 24.97 | 25.18 | 24.82 | 25.12 | 21.60 | qfq | 3,889,605 | 97,474,539 | 0.60% |
| 2023-10-16 | 25.18 | 25.30 | 24.84 | 24.97 | 21.47 | qfq | 5,072,634 | 127,016,776 | -0.72% |
| 2023-10-13 | 25.52 | 25.52 | 25.03 | 25.15 | 21.62 | qfq | 5,977,980 | 150,508,326 | -1.83% |
| 2023-10-12 | 25.65 | 25.81 | 25.39 | 25.62 | 22.03 | qfq | 5,664,068 | 145,138,968 | 0.39% |
| 2023-10-11 | 25.96 | 26.10 | 25.47 | 25.52 | 21.94 | qfq | 7,871,506 | 202,181,169 | -1.39% |
| 2023-10-10 | 26.35 | 26.46 | 25.74 | 25.88 | 22.25 | qfq | 9,196,529 | 238,343,569 | -1.90% |
| 2023-10-09 | 26.95 | 26.96 | 26.08 | 26.38 | 22.68 | qfq | 8,281,313 | 217,831,722 | -2.12% |
| 2023-09-28 | 27.35 | 27.45 | 26.90 | 26.95 | 23.17 | qfq | 4,742,157 | 128,239,799 | -1.35% |
| 2023-09-27 | 27.33 | 27.61 | 27.10 | 27.32 | 23.49 | qfq | 6,402,977 | 174,895,583 | -0.04% |
| 2023-09-26 | 27.56 | 27.62 | 27.29 | 27.33 | 23.50 | qfq | 3,882,006 | 106,434,429 | -0.33% |
| 2023-09-25 | 27.60 | 27.62 | 27.16 | 27.42 | 23.58 | qfq | 4,085,202 | 112,103,354 | 0.00% |
| 2023-09-22 | 27.65 | 27.94 | 27.33 | 27.42 | 23.58 | qfq | 7,318,849 | 201,455,793 | -0.40% |
| 2023-09-21 | 27.61 | 27.88 | 27.46 | 27.53 | 23.67 | qfq | 4,488,845 | 123,951,775 | -0.61% |
| 2023-09-20 | 27.65 | 27.88 | 27.50 | 27.70 | 23.82 | qfq | 4,809,320 | 133,021,113 | -0.54% |
| 2023-09-19 | 28.06 | 28.07 | 27.66 | 27.85 | 23.95 | qfq | 4,078,587 | 113,470,577 | -0.71% |
| 2023-09-18 | 28.07 | 28.28 | 27.65 | 28.05 | 24.12 | qfq | 5,724,370 | 160,532,245 | 0.18% |
| 2023-09-15 | 28.23 | 28.48 | 27.81 | 28.00 | 24.08 | qfq | 5,234,932 | 146,893,984 | -0.71% |
| 2023-09-14 | 28.68 | 28.68 | 28.01 | 28.20 | 24.25 | qfq | 4,966,246 | 140,167,627 | -1.40% |
| 2023-09-13 | 28.55 | 28.79 | 28.28 | 28.60 | 24.59 | qfq | 5,894,807 | 167,930,592 | -0.28% |
| 2023-09-12 | 29.11 | 29.20 | 28.64 | 28.68 | 24.66 | qfq | 7,260,596 | 209,351,947 | -1.27% |
| 2023-09-11 | 29.13 | 29.53 | 28.62 | 29.05 | 24.98 | qfq | 10,963,889 | 318,854,768 | -0.58% |
| 2023-09-08 | 29.33 | 29.60 | 28.71 | 29.22 | 25.12 | qfq | 5,833,294 | 169,743,670 | -0.85% |
| 2023-09-07 | 29.85 | 30.10 | 29.30 | 29.47 | 25.34 | qfq | 7,342,974 | 217,217,956 | -1.57% |
| 2023-09-06 | 30.81 | 30.81 | 29.65 | 29.94 | 25.74 | qfq | 11,492,518 | 344,298,785 | -2.03% |
| 2023-09-05 | 30.65 | 30.95 | 30.09 | 30.56 | 26.28 | qfq | 14,069,224 | 431,177,916 | 0.03% |
| 2023-09-04 | 29.68 | 30.60 | 29.20 | 30.55 | 26.27 | qfq | 27,161,084 | 814,996,070 | 6.00% |
| 2023-09-01 | 28.00 | 29.18 | 28.00 | 28.82 | 24.78 | qfq | 16,608,952 | 476,806,150 | 4.84% |
| 2023-08-31 | 27.88 | 28.38 | 27.44 | 27.49 | 23.64 | qfq | 8,115,263 | 225,045,358 | -1.50% |
| 2023-08-30 | 27.69 | 28.38 | 27.60 | 27.91 | 24.00 | qfq | 8,893,984 | 248,851,017 | 0.58% |
| 2023-08-29 | 27.72 | 27.90 | 27.30 | 27.75 | 23.86 | qfq | 10,246,926 | 283,543,020 | 0.07% |
| 2023-08-28 | 28.78 | 28.78 | 27.44 | 27.73 | 23.84 | qfq | 13,330,442 | 372,634,765 | 3.43% |
| 2023-08-25 | 26.70 | 27.38 | 26.51 | 26.81 | 23.05 | qfq | 8,898,494 | 239,404,200 | 0.41% |
| 2023-08-24 | 26.75 | 27.13 | 26.28 | 26.70 | 22.96 | qfq | 8,451,731 | 225,252,723 | 2.14% |
| 2023-08-23 | 26.70 | 26.88 | 26.03 | 26.14 | 22.48 | qfq | 6,394,306 | 168,628,044 | -2.13% |
| 2023-08-22 | 26.88 | 26.95 | 26.23 | 26.71 | 22.97 | qfq | 6,589,753 | 174,938,986 | 0.15% |
| 2023-08-21 | 26.88 | 27.41 | 26.62 | 26.67 | 22.93 | qfq | 6,894,217 | 186,344,843 | -0.67% |
| 2023-08-18 | 27.28 | 27.45 | 26.80 | 26.85 | 23.09 | qfq | 4,377,073 | 118,348,376 | -2.04% |
| 2023-08-17 | 26.77 | 27.92 | 26.68 | 27.41 | 23.57 | qfq | 8,020,703 | 219,742,912 | 1.93% |
| 2023-08-16 | 26.49 | 27.17 | 26.34 | 26.89 | 23.12 | qfq | 8,105,431 | 216,900,309 | 0.94% |
| 2023-08-15 | 27.02 | 27.33 | 26.44 | 26.64 | 22.91 | qfq | 8,468,490 | 225,913,410 | -1.37% |
| 2023-08-14 | 26.90 | 27.40 | 26.69 | 27.01 | 23.22 | qfq | 6,066,709 | 163,907,171 | -0.15% |
| 2023-08-11 | 27.73 | 28.11 | 27.02 | 27.05 | 23.26 | qfq | 7,802,002 | 213,242,289 | -2.70% |
| 2023-08-10 | 27.47 | 27.88 | 27.00 | 27.80 | 23.90 | qfq | 7,887,306 | 216,649,011 | 1.09% |
| 2023-08-09 | 27.78 | 27.85 | 27.34 | 27.50 | 23.65 | qfq | 4,946,724 | 136,347,842 | -1.04% |
| 2023-08-08 | 28.08 | 28.28 | 27.60 | 27.79 | 23.89 | qfq | 6,085,818 | 169,328,008 | -1.45% |
| 2023-08-07 | 28.50 | 28.60 | 27.99 | 28.20 | 24.25 | qfq | 9,015,281 | 254,124,186 | -1.33% |
| 2023-08-04 | 28.98 | 29.77 | 28.52 | 28.58 | 24.57 | qfq | 8,225,106 | 237,801,187 | -0.59% |
| 2023-08-03 | 28.64 | 28.85 | 28.10 | 28.75 | 24.72 | qfq | 7,118,819 | 203,251,739 | 0.00% |
| 2023-08-02 | 28.59 | 29.14 | 28.11 | 28.75 | 24.72 | qfq | 9,179,630 | 264,376,532 | 0.91% |
| 2023-08-01 | 29.18 | 29.18 | 28.33 | 28.49 | 24.50 | qfq | 11,292,229 | 323,472,930 | -2.36% |
| 2023-07-31 | 29.50 | 30.06 | 28.91 | 29.18 | 25.09 | qfq | 26,761,606 | 783,333,835 | 3.00% |
| 2023-07-28 | 27.06 | 28.61 | 26.99 | 28.33 | 24.36 | qfq | 21,987,386 | 615,742,789 | 5.39% |
| 2023-07-27 | 27.11 | 27.37 | 26.61 | 26.88 | 23.11 | qfq | 11,225,353 | 303,242,555 | -0.41% |
| 2023-07-26 | 27.37 | 27.66 | 26.82 | 26.99 | 23.21 | qfq | 25,741,490 | 702,212,706 | -0.52% |
| 2023-07-25 | 25.54 | 27.13 | 25.54 | 27.13 | 23.33 | qfq | 28,090,643 | 755,980,126 | 10.02% |
| 2023-07-24 | 25.25 | 25.43 | 24.60 | 24.66 | 21.20 | qfq | 6,281,456 | 156,432,435 | -1.16% |
| 2023-07-21 | 25.14 | 25.20 | 24.83 | 24.95 | 21.45 | qfq | 6,090,472 | 152,144,397 | -1.89% |
| 2023-07-20 | 25.14 | 25.84 | 25.07 | 25.43 | 21.87 | qfq | 12,008,592 | 305,909,252 | 1.19% |
| 2023-07-19 | 24.42 | 25.25 | 24.40 | 25.13 | 21.61 | qfq | 9,244,259 | 230,506,416 | 2.24% |
| 2023-07-18 | 24.47 | 24.63 | 24.16 | 24.58 | 21.13 | qfq | 4,477,972 | 109,380,210 | 0.94% |