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
兴瑞科技002937.SZ
最近收盘价38.112026-07-17
最近交易日2026-07-17
成交量（股）9,516,498
成交额（元）363,866,625
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-23 | 2025-09-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-12-25 | 2024-01-02 | cash_dividend | 0.1 | — | — | — | 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 | 40.46 | 40.50 | 36.90 | 38.11 | 38.11 | qfq | 9,516,498 | 363,866,625 | -7.05% |
| 2026-07-16 | 41.02 | 41.68 | 39.75 | 41.00 | 41.00 | qfq | 5,700,778 | 232,773,817 | -0.58% |
| 2026-07-15 | 41.18 | 41.99 | 40.60 | 41.24 | 41.24 | qfq | 5,575,964 | 230,663,559 | 0.15% |
| 2026-07-14 | 39.52 | 41.60 | 38.78 | 41.18 | 41.18 | qfq | 6,544,162 | 263,547,237 | 3.00% |
| 2026-07-13 | 40.58 | 41.90 | 38.60 | 39.98 | 39.98 | qfq | 8,560,836 | 345,315,007 | -4.35% |
| 2026-07-10 | 44.00 | 44.03 | 41.59 | 41.80 | 41.80 | qfq | 7,506,662 | 323,175,428 | -4.61% |
| 2026-07-09 | 43.49 | 44.50 | 42.00 | 43.82 | 43.82 | qfq | 7,005,904 | 302,807,304 | 1.72% |
| 2026-07-08 | 42.50 | 43.65 | 40.90 | 43.08 | 43.08 | qfq | 7,909,782 | 337,550,860 | 1.94% |
| 2026-07-07 | 42.86 | 43.98 | 42.01 | 42.26 | 42.26 | qfq | 5,427,861 | 232,337,095 | -1.10% |
| 2026-07-06 | 45.70 | 45.88 | 42.10 | 42.73 | 42.73 | qfq | 11,565,872 | 503,338,431 | -6.44% |
| 2026-07-03 | 43.47 | 46.30 | 43.00 | 45.67 | 45.67 | qfq | 12,978,039 | 583,744,626 | 3.56% |
| 2026-07-02 | 43.14 | 45.03 | 42.00 | 44.10 | 44.10 | qfq | 13,302,179 | 583,690,235 | 2.20% |
| 2026-07-01 | 43.51 | 45.55 | 42.66 | 43.15 | 43.15 | qfq | 11,121,893 | 485,808,558 | -1.78% |
| 2026-06-30 | 44.68 | 45.55 | 43.77 | 43.93 | 43.93 | qfq | 9,715,214 | 433,032,261 | -2.66% |
| 2026-06-29 | 44.81 | 46.12 | 43.60 | 45.13 | 45.13 | qfq | 14,917,099 | 667,272,740 | -0.64% |
| 2026-06-26 | 43.31 | 46.25 | 41.88 | 45.42 | 45.42 | qfq | 18,193,849 | 801,614,094 | 5.82% |
| 2026-06-25 | 43.13 | 43.80 | 40.60 | 42.92 | 42.92 | qfq | 13,941,990 | 586,763,054 | -0.49% |
| 2026-06-24 | 41.55 | 43.33 | 39.81 | 43.13 | 43.13 | qfq | 14,036,712 | 581,346,438 | 3.18% |
| 2026-06-23 | 42.93 | 43.00 | 41.08 | 41.80 | 41.80 | qfq | 10,491,426 | 440,445,719 | 0.48% |
| 2026-06-22 | 42.60 | 43.88 | 40.82 | 41.60 | 41.60 | qfq | 15,412,467 | 647,897,255 | -2.35% |
| 2026-06-18 | 40.60 | 43.28 | 40.30 | 42.60 | 42.60 | qfq | 17,925,592 | 757,223,387 | 4.64% |
| 2026-06-17 | 38.52 | 41.32 | 36.20 | 40.71 | 40.71 | qfq | 21,367,204 | 845,080,488 | 2.88% |
| 2026-06-16 | 39.45 | 41.57 | 39.44 | 39.57 | 39.57 | qfq | 19,872,698 | 801,182,151 | -2.10% |
| 2026-06-15 | 37.34 | 40.77 | 37.15 | 40.42 | 40.42 | qfq | 25,354,256 | 1,002,919,311 | 7.50% |
| 2026-06-12 | 37.00 | 39.91 | 36.20 | 37.60 | 37.60 | qfq | 19,770,197 | 749,123,325 | 1.73% |
| 2026-06-11 | 35.11 | 37.23 | 34.70 | 36.96 | 36.96 | qfq | 12,044,740 | 430,434,324 | 3.10% |
| 2026-06-10 | 35.00 | 36.31 | 34.66 | 35.85 | 35.85 | qfq | 12,761,666 | 457,768,506 | 1.36% |
| 2026-06-09 | 34.51 | 35.49 | 33.83 | 35.37 | 35.37 | qfq | 11,419,672 | 398,768,872 | 4.55% |
| 2026-06-08 | 33.85 | 34.92 | 33.08 | 33.83 | 33.83 | qfq | 8,386,166 | 286,927,040 | -2.39% |
| 2026-06-05 | 34.66 | 35.06 | 33.86 | 34.66 | 34.66 | qfq | 8,763,253 | 301,733,750 | -0.29% |
| 2026-06-04 | 34.35 | 35.16 | 33.60 | 34.76 | 34.76 | qfq | 8,264,809 | 283,230,301 | 0.46% |
| 2026-06-03 | 34.56 | 35.12 | 34.00 | 34.60 | 34.60 | qfq | 11,413,531 | 394,759,706 | -0.94% |
| 2026-06-02 | 32.50 | 35.10 | 32.50 | 34.93 | 34.93 | qfq | 14,484,509 | 495,344,657 | 6.98% |
| 2026-06-01 | 31.37 | 33.00 | 30.90 | 32.65 | 32.65 | qfq | 8,335,803 | 267,899,784 | 4.21% |
| 2026-05-29 | 32.93 | 33.15 | 31.05 | 31.33 | 31.33 | qfq | 6,555,786 | 208,737,275 | -3.90% |
| 2026-05-28 | 32.66 | 33.17 | 32.22 | 32.60 | 32.60 | qfq | 8,755,820 | 285,888,088 | -1.00% |
| 2026-05-27 | 34.29 | 34.75 | 32.66 | 32.93 | 32.93 | qfq | 10,846,099 | 362,331,771 | -3.99% |
| 2026-05-26 | 33.81 | 35.24 | 33.40 | 34.30 | 34.30 | qfq | 11,053,988 | 378,959,310 | 0.50% |
| 2026-05-25 | 33.93 | 35.09 | 33.41 | 34.13 | 33.93 | qfq | 12,133,910 | 418,119,139 | 0.92% |
| 2026-05-22 | 33.72 | 34.32 | 33.12 | 33.82 | 33.62 | qfq | 11,305,581 | 381,293,974 | 0.80% |
| 2026-05-21 | 36.14 | 37.50 | 33.10 | 33.55 | 33.36 | qfq | 16,904,553 | 597,418,070 | -6.73% |
| 2026-05-20 | 36.55 | 36.56 | 34.40 | 35.97 | 35.76 | qfq | 13,349,492 | 469,685,584 | -2.15% |
| 2026-05-19 | 35.65 | 37.56 | 35.00 | 36.76 | 36.55 | qfq | 19,640,073 | 719,610,251 | 2.08% |
| 2026-05-18 | 33.52 | 36.17 | 33.23 | 36.01 | 35.80 | qfq | 14,429,169 | 498,890,781 | 6.57% |
| 2026-05-15 | 33.71 | 34.02 | 33.10 | 33.79 | 33.59 | qfq | 8,060,902 | 271,042,262 | 0.24% |
| 2026-05-14 | 33.94 | 34.69 | 32.85 | 33.71 | 33.51 | qfq | 10,333,062 | 349,134,141 | -0.74% |
| 2026-05-13 | 33.34 | 34.87 | 32.94 | 33.96 | 33.76 | qfq | 13,778,174 | 464,818,484 | 1.37% |
| 2026-05-12 | 34.19 | 34.26 | 32.87 | 33.50 | 33.31 | qfq | 9,465,622 | 316,142,849 | -2.05% |
| 2026-05-11 | 35.16 | 35.16 | 33.68 | 34.20 | 34.00 | qfq | 12,384,965 | 424,693,937 | -2.79% |
| 2026-05-08 | 35.40 | 36.87 | 34.69 | 35.18 | 34.98 | qfq | 12,616,167 | 450,248,372 | -0.48% |
| 2026-05-07 | 34.40 | 35.85 | 33.88 | 35.35 | 35.14 | qfq | 9,424,494 | 331,487,695 | 3.27% |
| 2026-05-06 | 33.55 | 34.45 | 32.80 | 34.23 | 34.03 | qfq | 11,370,737 | 382,894,038 | 2.03% |
| 2026-04-30 | 32.80 | 33.84 | 32.56 | 33.55 | 33.36 | qfq | 6,206,864 | 206,295,696 | 2.29% |
| 2026-04-29 | 32.33 | 33.18 | 32.20 | 32.80 | 32.61 | qfq | 5,459,200 | 179,166,889 | 1.02% |
| 2026-04-28 | 32.27 | 33.70 | 32.07 | 32.47 | 32.28 | qfq | 7,213,961 | 236,118,432 | -0.37% |
| 2026-04-27 | 33.37 | 33.60 | 31.45 | 32.59 | 32.40 | qfq | 10,044,089 | 325,511,050 | -2.43% |
| 2026-04-24 | 31.00 | 33.50 | 30.80 | 33.40 | 33.21 | qfq | 13,300,899 | 434,779,505 | 4.28% |
| 2026-04-23 | 32.35 | 33.11 | 31.85 | 32.03 | 31.84 | qfq | 8,423,229 | 272,557,977 | -0.16% |
| 2026-04-22 | 31.90 | 32.80 | 31.03 | 32.08 | 31.89 | qfq | 6,537,702 | 207,927,651 | 0.56% |
| 2026-04-21 | 31.40 | 32.20 | 31.34 | 31.90 | 31.71 | qfq | 4,138,389 | 131,966,083 | 0.60% |
| 2026-04-20 | 31.54 | 32.47 | 31.34 | 31.71 | 31.53 | qfq | 5,762,800 | 183,540,976 | 0.22% |
| 2026-04-17 | 31.30 | 32.18 | 30.88 | 31.64 | 31.46 | qfq | 5,061,763 | 160,391,972 | 1.64% |
| 2026-04-16 | 31.05 | 31.48 | 30.70 | 31.13 | 30.95 | qfq | 6,192,123 | 192,393,592 | 0.26% |
| 2026-04-15 | 31.31 | 32.10 | 30.80 | 31.05 | 30.87 | qfq | 7,870,840 | 247,237,045 | 0.13% |
| 2026-04-14 | 31.35 | 31.62 | 30.63 | 31.01 | 30.83 | qfq | 6,087,463 | 188,333,573 | -0.99% |
| 2026-04-13 | 30.30 | 31.50 | 29.72 | 31.32 | 31.14 | qfq | 9,441,689 | 290,516,025 | 2.35% |
| 2026-04-10 | 29.60 | 31.05 | 29.50 | 30.60 | 30.42 | qfq | 9,489,636 | 289,618,556 | 3.20% |
| 2026-04-09 | 27.85 | 29.95 | 27.66 | 29.65 | 29.48 | qfq | 10,775,092 | 315,409,286 | 5.22% |
| 2026-04-08 | 26.88 | 28.20 | 26.88 | 28.18 | 28.02 | qfq | 9,702,554 | 268,375,902 | 5.62% |
| 2026-04-07 | 27.08 | 27.48 | 26.59 | 26.68 | 26.53 | qfq | 3,550,237 | 95,383,192 | -1.48% |
| 2026-04-03 | 27.00 | 27.63 | 26.90 | 27.08 | 26.92 | qfq | 5,224,162 | 141,883,236 | 1.08% |
| 2026-04-02 | 27.10 | 27.20 | 26.50 | 26.79 | 26.63 | qfq | 4,584,308 | 122,763,031 | -1.83% |
| 2026-04-01 | 26.66 | 27.76 | 26.13 | 27.29 | 27.13 | qfq | 10,149,015 | 277,055,128 | 3.25% |
| 2026-03-31 | 26.05 | 26.53 | 25.70 | 26.43 | 26.28 | qfq | 7,024,041 | 183,830,952 | 1.73% |
| 2026-03-30 | 24.12 | 26.17 | 23.97 | 25.98 | 25.83 | qfq | 9,914,289 | 250,820,786 | 6.21% |
| 2026-03-27 | 23.85 | 24.78 | 23.57 | 24.46 | 24.32 | qfq | 3,801,400 | 92,619,165 | 1.54% |
| 2026-03-26 | 24.00 | 24.88 | 24.00 | 24.09 | 23.95 | qfq | 4,146,928 | 101,110,114 | -0.74% |
| 2026-03-25 | 23.99 | 25.09 | 23.99 | 24.27 | 24.13 | qfq | 5,638,793 | 138,341,303 | 1.63% |
| 2026-03-24 | 23.51 | 23.94 | 23.03 | 23.88 | 23.74 | qfq | 4,857,661 | 114,661,401 | 3.02% |
| 2026-03-23 | 24.23 | 24.23 | 22.61 | 23.18 | 23.05 | qfq | 7,999,970 | 185,775,700 | -6.04% |
| 2026-03-20 | 25.54 | 26.06 | 24.67 | 24.67 | 24.53 | qfq | 4,528,576 | 114,672,684 | -3.41% |
| 2026-03-19 | 25.61 | 25.76 | 25.18 | 25.54 | 25.39 | qfq | 4,276,506 | 108,734,617 | -1.66% |
| 2026-03-18 | 25.43 | 26.31 | 25.11 | 25.97 | 25.82 | qfq | 5,536,013 | 142,027,772 | 2.89% |
| 2026-03-17 | 26.09 | 26.35 | 25.19 | 25.24 | 25.09 | qfq | 7,578,019 | 194,361,458 | -3.66% |
| 2026-03-16 | 26.70 | 27.02 | 25.80 | 26.20 | 26.05 | qfq | 10,808,195 | 283,802,028 | -2.89% |
| 2026-03-13 | 27.45 | 27.72 | 26.46 | 26.98 | 26.82 | qfq | 8,722,500 | 235,185,071 | -1.71% |
| 2026-03-12 | 28.14 | 28.45 | 27.28 | 27.45 | 27.29 | qfq | 7,297,823 | 201,818,319 | -2.83% |
| 2026-03-11 | 28.26 | 28.85 | 27.78 | 28.25 | 28.09 | qfq | 8,270,407 | 233,221,647 | -0.04% |
| 2026-03-10 | 28.10 | 30.00 | 28.10 | 28.26 | 28.10 | qfq | 14,261,519 | 413,403,149 | 1.84% |
| 2026-03-09 | 28.00 | 28.50 | 26.66 | 27.75 | 27.59 | qfq | 11,325,067 | 310,685,622 | -2.80% |
| 2026-03-06 | 27.40 | 28.87 | 27.01 | 28.55 | 28.38 | qfq | 8,842,727 | 248,373,099 | 3.48% |
| 2026-03-05 | 27.31 | 28.48 | 27.05 | 27.59 | 27.43 | qfq | 11,472,790 | 317,880,503 | 3.57% |
| 2026-03-04 | 26.39 | 27.27 | 25.94 | 26.64 | 26.49 | qfq | 7,532,864 | 201,653,827 | 0.76% |
| 2026-03-03 | 26.91 | 27.30 | 26.20 | 26.44 | 26.29 | qfq | 8,731,346 | 232,041,073 | -2.00% |
| 2026-03-02 | 25.39 | 27.50 | 25.30 | 26.98 | 26.82 | qfq | 13,388,866 | 359,057,961 | 4.41% |
| 2026-02-27 | 26.25 | 26.25 | 25.50 | 25.84 | 25.69 | qfq | 5,657,818 | 145,791,007 | -1.37% |
| 2026-02-26 | 25.62 | 26.53 | 25.19 | 26.20 | 26.05 | qfq | 8,857,518 | 230,227,344 | 2.26% |
| 2026-02-25 | 24.93 | 26.26 | 24.60 | 25.62 | 25.47 | qfq | 9,555,264 | 244,557,967 | 2.69% |
| 2026-02-24 | 24.77 | 25.19 | 24.13 | 24.95 | 24.81 | qfq | 10,350,006 | 255,872,212 | -2.27% |
| 2026-02-13 | 25.53 | 25.70 | 24.17 | 25.53 | 25.38 | qfq | 15,305,018 | 377,352,622 | -1.01% |
| 2026-02-12 | 25.08 | 26.15 | 24.91 | 25.79 | 25.64 | qfq | 14,447,237 | 369,257,727 | 4.08% |
| 2026-02-11 | 25.00 | 25.08 | 24.50 | 24.78 | 24.64 | qfq | 6,777,316 | 167,669,025 | -0.28% |
| 2026-02-10 | 24.36 | 25.13 | 23.74 | 24.85 | 24.71 | qfq | 13,447,673 | 331,781,522 | 3.15% |
| 2026-02-09 | 23.99 | 24.45 | 23.77 | 24.09 | 23.95 | qfq | 7,525,321 | 181,093,235 | 0.96% |
| 2026-02-06 | 22.35 | 24.29 | 22.18 | 23.86 | 23.72 | qfq | 13,351,451 | 314,460,564 | 5.90% |
| 2026-02-05 | 23.20 | 23.26 | 22.48 | 22.53 | 22.40 | qfq | 8,443,588 | 192,246,929 | -4.53% |
| 2026-02-04 | 24.18 | 25.79 | 22.77 | 23.60 | 23.46 | qfq | 18,279,973 | 440,245,170 | -2.03% |
| 2026-02-03 | 23.68 | 24.16 | 23.00 | 24.09 | 23.95 | qfq | 8,807,830 | 208,777,879 | 3.08% |
| 2026-02-02 | 23.74 | 24.49 | 23.33 | 23.37 | 23.23 | qfq | 6,257,265 | 149,617,333 | -2.50% |
| 2026-01-30 | 23.30 | 24.17 | 23.25 | 23.97 | 23.83 | qfq | 6,347,466 | 151,052,739 | 1.44% |
| 2026-01-29 | 24.40 | 24.58 | 23.36 | 23.63 | 23.49 | qfq | 8,551,150 | 202,983,343 | -3.04% |
| 2026-01-28 | 24.99 | 25.39 | 24.37 | 24.37 | 24.23 | qfq | 9,015,620 | 222,944,821 | -3.06% |
| 2026-01-27 | 24.46 | 25.99 | 24.46 | 25.14 | 24.99 | qfq | 9,826,838 | 248,368,289 | 1.78% |
| 2026-01-26 | 24.65 | 25.30 | 24.12 | 24.70 | 24.56 | qfq | 11,109,479 | 273,721,423 | 1.19% |
| 2026-01-23 | 25.50 | 25.56 | 24.19 | 24.41 | 24.27 | qfq | 20,696,601 | 511,917,240 | -4.50% |
| 2026-01-22 | 23.90 | 25.61 | 23.56 | 25.56 | 25.41 | qfq | 26,945,045 | 668,600,627 | 9.79% |
| 2026-01-21 | 22.30 | 23.55 | 21.88 | 23.28 | 23.14 | qfq | 12,927,219 | 294,485,687 | 3.37% |
| 2026-01-20 | 23.45 | 23.67 | 22.23 | 22.52 | 22.39 | qfq | 8,676,367 | 198,269,482 | -4.41% |
| 2026-01-19 | 23.60 | 23.99 | 23.06 | 23.56 | 23.42 | qfq | 8,181,815 | 192,107,395 | -0.13% |
| 2026-01-16 | 23.75 | 23.89 | 23.46 | 23.59 | 23.45 | qfq | 4,021,049 | 95,232,157 | -0.08% |
| 2026-01-15 | 23.25 | 23.79 | 23.22 | 23.61 | 23.47 | qfq | 4,828,184 | 113,790,228 | 0.64% |
| 2026-01-14 | 24.04 | 24.32 | 23.08 | 23.46 | 23.32 | qfq | 7,557,595 | 178,224,574 | -2.53% |
| 2026-01-13 | 24.83 | 24.83 | 23.92 | 24.07 | 23.93 | qfq | 7,526,782 | 182,601,482 | -3.41% |
| 2026-01-12 | 23.79 | 24.99 | 23.60 | 24.92 | 24.78 | qfq | 11,475,340 | 279,478,056 | 3.32% |
| 2026-01-09 | 24.42 | 24.79 | 23.71 | 24.12 | 23.98 | qfq | 7,973,489 | 192,350,019 | -1.87% |
| 2026-01-08 | 24.68 | 24.79 | 24.26 | 24.58 | 24.44 | qfq | 5,568,233 | 136,371,731 | -0.53% |
| 2026-01-07 | 23.97 | 24.90 | 23.97 | 24.71 | 24.57 | qfq | 7,861,986 | 193,560,735 | 2.96% |
| 2026-01-06 | 23.84 | 24.56 | 23.50 | 24.00 | 23.86 | qfq | 7,830,000 | 188,009,114 | 0.97% |
| 2026-01-05 | 23.61 | 24.14 | 23.31 | 23.77 | 23.63 | qfq | 6,302,436 | 149,081,448 | 0.72% |
| 2025-12-31 | 24.28 | 24.50 | 23.44 | 23.60 | 23.46 | qfq | 9,697,900 | 230,164,407 | -2.64% |
| 2025-12-30 | 22.91 | 24.50 | 22.74 | 24.24 | 24.10 | qfq | 11,703,760 | 281,114,869 | 4.98% |
| 2025-12-29 | 23.51 | 23.88 | 21.71 | 23.09 | 22.96 | qfq | 12,216,539 | 279,013,953 | 0.17% |
| 2025-12-26 | 22.88 | 23.25 | 22.44 | 23.05 | 22.92 | qfq | 7,278,334 | 166,771,934 | 0.52% |
| 2025-12-25 | 22.43 | 23.18 | 22.18 | 22.93 | 22.80 | qfq | 7,149,959 | 162,314,388 | 2.32% |
| 2025-12-24 | 22.34 | 22.62 | 22.01 | 22.41 | 22.28 | qfq | 6,060,651 | 135,125,355 | 0.31% |
| 2025-12-23 | 21.71 | 22.99 | 21.69 | 22.34 | 22.21 | qfq | 11,041,394 | 247,689,681 | 2.85% |
| 2025-12-22 | 21.21 | 21.72 | 21.01 | 21.72 | 21.59 | qfq | 5,236,549 | 112,254,631 | 3.48% |
| 2025-12-19 | 21.19 | 21.28 | 20.76 | 20.99 | 20.87 | qfq | 5,134,773 | 107,792,742 | -0.24% |
| 2025-12-18 | 21.32 | 21.52 | 21.00 | 21.04 | 20.92 | qfq | 5,045,500 | 106,883,219 | -1.50% |
| 2025-12-17 | 20.79 | 21.43 | 20.28 | 21.36 | 21.24 | qfq | 9,793,780 | 204,631,339 | 2.74% |
| 2025-12-16 | 21.25 | 21.46 | 20.67 | 20.79 | 20.67 | qfq | 6,038,593 | 126,384,492 | -2.21% |
| 2025-12-15 | 21.24 | 21.66 | 21.10 | 21.26 | 21.14 | qfq | 9,256,312 | 197,887,335 | -2.30% |
| 2025-12-12 | 20.73 | 21.80 | 20.61 | 21.76 | 21.63 | qfq | 11,537,529 | 247,258,913 | 4.97% |
| 2025-12-11 | 20.89 | 21.48 | 20.72 | 20.73 | 20.61 | qfq | 9,502,100 | 199,214,746 | -0.05% |
| 2025-12-10 | 20.35 | 20.85 | 20.00 | 20.74 | 20.62 | qfq | 10,058,763 | 206,615,520 | 1.67% |
| 2025-12-09 | 20.73 | 20.79 | 20.18 | 20.40 | 20.28 | qfq | 6,062,084 | 123,374,461 | -0.73% |
| 2025-12-08 | 20.09 | 20.77 | 19.74 | 20.55 | 20.43 | qfq | 7,883,251 | 160,918,368 | 2.70% |
| 2025-12-05 | 19.62 | 20.20 | 19.51 | 20.01 | 19.89 | qfq | 6,621,175 | 132,177,714 | 1.68% |
| 2025-12-04 | 20.50 | 20.95 | 19.60 | 19.68 | 19.57 | qfq | 8,250,524 | 165,324,839 | -2.67% |
| 2025-12-03 | 19.59 | 20.35 | 19.37 | 20.22 | 20.10 | qfq | 13,575,520 | 271,564,877 | 3.48% |
| 2025-12-02 | 19.66 | 19.75 | 19.52 | 19.54 | 19.43 | qfq | 4,644,900 | 91,053,124 | -1.11% |
| 2025-12-01 | 19.80 | 19.87 | 19.52 | 19.76 | 19.65 | qfq | 8,161,170 | 160,830,162 | -0.10% |
| 2025-11-28 | 19.10 | 19.95 | 19.00 | 19.78 | 19.67 | qfq | 14,847,852 | 290,884,714 | 3.56% |
| 2025-11-27 | 19.10 | 19.43 | 18.88 | 19.10 | 18.99 | qfq | 6,401,066 | 122,681,431 | -0.10% |
| 2025-11-26 | 19.25 | 19.32 | 18.95 | 19.12 | 19.01 | qfq | 7,333,143 | 140,073,630 | -1.49% |
| 2025-11-25 | 18.88 | 19.45 | 18.72 | 19.41 | 19.30 | qfq | 14,562,132 | 280,898,709 | 3.91% |
| 2025-11-24 | 18.95 | 19.29 | 18.21 | 18.68 | 18.57 | qfq | 10,747,969 | 200,311,815 | -1.37% |
| 2025-11-21 | 18.40 | 19.58 | 18.33 | 18.94 | 18.83 | qfq | 13,052,183 | 249,000,233 | 2.21% |
| 2025-11-20 | 18.39 | 18.95 | 18.24 | 18.53 | 18.42 | qfq | 6,108,400 | 113,278,250 | 1.70% |
| 2025-11-19 | 18.06 | 18.58 | 18.06 | 18.22 | 18.11 | qfq | 3,947,058 | 72,185,621 | -0.27% |
| 2025-11-18 | 18.18 | 18.50 | 18.10 | 18.27 | 18.16 | qfq | 2,642,679 | 48,277,623 | 0.50% |
| 2025-11-17 | 18.05 | 18.26 | 17.90 | 18.18 | 18.07 | qfq | 2,922,439 | 53,057,393 | 0.66% |
| 2025-11-14 | 18.15 | 18.25 | 18.02 | 18.06 | 17.96 | qfq | 2,001,900 | 36,320,541 | -0.77% |
| 2025-11-13 | 18.22 | 18.30 | 18.03 | 18.20 | 18.09 | qfq | 1,831,504 | 33,328,764 | 0.00% |
| 2025-11-12 | 18.20 | 18.23 | 18.03 | 18.20 | 18.09 | qfq | 2,091,694 | 37,893,051 | -0.05% |
| 2025-11-11 | 18.39 | 18.51 | 18.14 | 18.21 | 18.10 | qfq | 2,700,891 | 49,473,343 | -1.19% |
| 2025-11-10 | 18.44 | 18.57 | 18.37 | 18.43 | 18.32 | qfq | 1,973,791 | 36,348,915 | -0.05% |
| 2025-11-07 | 18.62 | 18.65 | 18.44 | 18.44 | 18.33 | qfq | 2,215,133 | 41,007,425 | -0.75% |
| 2025-11-06 | 18.54 | 18.79 | 18.35 | 18.58 | 18.47 | qfq | 2,894,400 | 53,764,158 | 0.22% |
| 2025-11-05 | 18.50 | 18.65 | 18.38 | 18.54 | 18.43 | qfq | 2,159,742 | 39,973,344 | -0.38% |
| 2025-11-04 | 18.54 | 18.71 | 18.46 | 18.61 | 18.50 | qfq | 2,708,987 | 50,377,398 | -0.21% |
| 2025-11-03 | 18.35 | 18.67 | 18.35 | 18.65 | 18.54 | qfq | 3,200,437 | 59,340,471 | 1.63% |
| 2025-10-31 | 18.29 | 18.53 | 18.24 | 18.35 | 18.24 | qfq | 2,301,900 | 42,292,591 | 0.33% |
| 2025-10-30 | 18.69 | 18.75 | 18.23 | 18.29 | 18.18 | qfq | 3,761,100 | 69,022,796 | -2.40% |
| 2025-10-29 | 18.55 | 19.17 | 18.45 | 18.74 | 18.63 | qfq | 5,144,903 | 96,842,491 | 0.48% |
| 2025-10-28 | 18.40 | 18.85 | 18.35 | 18.65 | 18.54 | qfq | 5,403,938 | 100,800,242 | 1.30% |
| 2025-10-27 | 18.71 | 18.80 | 18.29 | 18.41 | 18.30 | qfq | 4,084,136 | 75,438,853 | -1.23% |
| 2025-10-24 | 17.97 | 18.98 | 17.97 | 18.64 | 18.53 | qfq | 5,578,332 | 103,770,125 | 3.84% |
| 2025-10-23 | 17.86 | 18.03 | 17.62 | 17.95 | 17.85 | qfq | 2,220,500 | 39,515,135 | 0.56% |
| 2025-10-22 | 17.87 | 17.94 | 17.71 | 17.85 | 17.75 | qfq | 2,158,100 | 38,502,166 | -0.06% |
| 2025-10-21 | 17.91 | 18.05 | 17.82 | 17.86 | 17.76 | qfq | 2,672,567 | 47,865,026 | 0.11% |
| 2025-10-20 | 17.80 | 17.99 | 17.70 | 17.84 | 17.74 | qfq | 2,496,500 | 44,573,551 | 0.90% |
| 2025-10-17 | 18.27 | 18.30 | 17.67 | 17.68 | 17.58 | qfq | 3,779,062 | 67,810,273 | -3.39% |
| 2025-10-16 | 18.80 | 18.80 | 18.29 | 18.30 | 18.19 | qfq | 3,616,749 | 66,863,131 | -2.66% |
| 2025-10-15 | 18.70 | 18.81 | 18.40 | 18.80 | 18.69 | qfq | 2,956,327 | 55,248,281 | 1.08% |
| 2025-10-14 | 19.02 | 19.13 | 18.50 | 18.60 | 18.49 | qfq | 5,716,104 | 106,956,199 | -2.11% |
| 2025-10-13 | 18.60 | 19.06 | 17.87 | 19.00 | 18.89 | qfq | 5,514,892 | 102,810,873 | -0.37% |
| 2025-10-10 | 19.60 | 19.60 | 19.04 | 19.07 | 18.96 | qfq | 6,793,496 | 130,751,751 | -3.10% |
| 2025-10-09 | 19.17 | 20.19 | 19.16 | 19.68 | 19.57 | qfq | 11,809,187 | 234,708,006 | 2.82% |
| 2025-09-30 | 18.73 | 19.17 | 18.59 | 19.14 | 19.03 | qfq | 5,126,400 | 97,128,787 | 2.24% |
| 2025-09-29 | 18.96 | 19.08 | 18.63 | 18.72 | 18.51 | qfq | 4,050,000 | 75,963,889 | -1.32% |
| 2025-09-26 | 19.10 | 19.25 | 18.83 | 18.97 | 18.76 | qfq | 4,273,400 | 81,541,605 | -1.20% |
| 2025-09-25 | 18.87 | 19.29 | 18.73 | 19.20 | 18.99 | qfq | 6,589,804 | 125,680,185 | 1.32% |
| 2025-09-24 | 18.65 | 18.95 | 18.51 | 18.95 | 18.74 | qfq | 3,726,604 | 70,147,525 | 1.12% |
| 2025-09-23 | 18.50 | 18.74 | 18.25 | 18.74 | 18.53 | qfq | 4,585,600 | 84,545,037 | 0.81% |
| 2025-09-22 | 18.90 | 18.95 | 18.43 | 18.59 | 18.38 | qfq | 3,882,350 | 72,418,028 | -1.69% |
| 2025-09-19 | 18.75 | 18.97 | 18.65 | 18.91 | 18.70 | qfq | 4,200,622 | 79,037,314 | 0.37% |
| 2025-09-18 | 19.09 | 19.30 | 18.62 | 18.84 | 18.63 | qfq | 6,312,600 | 119,933,022 | -1.21% |
| 2025-09-17 | 19.18 | 19.34 | 19.05 | 19.07 | 18.86 | qfq | 6,240,781 | 119,798,945 | -0.47% |
| 2025-09-16 | 18.82 | 19.17 | 18.61 | 19.16 | 18.95 | qfq | 5,514,846 | 104,399,934 | 2.13% |
| 2025-09-15 | 18.91 | 18.98 | 18.68 | 18.76 | 18.55 | qfq | 3,221,500 | 60,617,196 | -1.11% |
| 2025-09-12 | 19.09 | 19.15 | 18.91 | 18.97 | 18.76 | qfq | 3,652,936 | 69,464,323 | -1.15% |
| 2025-09-11 | 18.58 | 19.26 | 18.48 | 19.19 | 18.98 | qfq | 6,699,916 | 127,151,685 | 3.06% |
| 2025-09-10 | 18.93 | 19.02 | 18.60 | 18.62 | 18.41 | qfq | 4,063,063 | 76,119,505 | -1.64% |
| 2025-09-09 | 19.51 | 19.52 | 18.82 | 18.93 | 18.72 | qfq | 7,080,732 | 134,898,145 | -3.66% |
| 2025-09-08 | 19.23 | 20.03 | 19.16 | 19.65 | 19.43 | qfq | 10,897,000 | 214,102,170 | 2.56% |
| 2025-09-05 | 18.69 | 19.17 | 18.50 | 19.16 | 18.95 | qfq | 6,336,072 | 119,965,796 | 2.08% |
| 2025-09-04 | 18.80 | 19.19 | 18.52 | 18.77 | 18.56 | qfq | 7,000,510 | 131,739,862 | 0.37% |
| 2025-09-03 | 18.78 | 18.89 | 18.42 | 18.70 | 18.49 | qfq | 5,513,716 | 102,747,766 | -0.74% |
| 2025-09-02 | 19.41 | 19.41 | 18.50 | 18.84 | 18.63 | qfq | 8,156,068 | 154,027,081 | -2.69% |
| 2025-09-01 | 18.69 | 19.62 | 18.64 | 19.36 | 19.14 | qfq | 12,156,209 | 234,583,307 | 3.81% |
| 2025-08-29 | 18.83 | 18.88 | 18.46 | 18.65 | 18.44 | qfq | 6,669,028 | 124,044,371 | -0.64% |
| 2025-08-28 | 18.51 | 18.81 | 17.91 | 18.77 | 18.56 | qfq | 10,759,464 | 198,760,359 | 0.43% |
| 2025-08-27 | 19.27 | 19.39 | 18.65 | 18.69 | 18.48 | qfq | 10,848,126 | 207,602,107 | -3.21% |
| 2025-08-26 | 19.16 | 19.39 | 19.05 | 19.31 | 19.10 | qfq | 7,332,002 | 141,399,852 | 0.52% |
| 2025-08-25 | 19.44 | 19.46 | 19.12 | 19.21 | 19.00 | qfq | 8,812,842 | 169,621,358 | -0.57% |
| 2025-08-22 | 19.22 | 19.51 | 19.20 | 19.32 | 19.11 | qfq | 7,833,858 | 151,329,745 | -0.21% |
| 2025-08-21 | 19.67 | 19.72 | 19.20 | 19.36 | 19.14 | qfq | 9,528,704 | 185,155,185 | -1.53% |
| 2025-08-20 | 19.88 | 20.00 | 19.52 | 19.66 | 19.44 | qfq | 12,219,708 | 240,739,677 | -1.85% |
| 2025-08-19 | 20.14 | 20.31 | 19.55 | 20.03 | 19.81 | qfq | 13,638,314 | 271,332,452 | -0.60% |
| 2025-08-18 | 20.37 | 20.45 | 19.84 | 20.15 | 19.93 | qfq | 20,888,513 | 419,502,648 | -0.49% |
| 2025-08-15 | 20.34 | 20.82 | 20.02 | 20.25 | 20.02 | qfq | 21,877,040 | 446,465,062 | 0.05% |
| 2025-08-14 | 21.30 | 21.30 | 20.15 | 20.24 | 20.02 | qfq | 23,932,298 | 488,791,763 | -3.66% |
| 2025-08-13 | 19.15 | 21.01 | 19.03 | 21.01 | 20.78 | qfq | 24,101,939 | 483,558,673 | 10.00% |
| 2025-08-12 | 19.36 | 19.59 | 18.74 | 19.10 | 18.89 | qfq | 14,911,000 | 284,100,629 | -1.34% |
| 2025-08-11 | 17.98 | 19.79 | 17.78 | 19.36 | 19.14 | qfq | 27,480,200 | 523,838,571 | 6.02% |
| 2025-08-08 | 18.43 | 19.39 | 18.24 | 18.26 | 18.06 | qfq | 18,772,338 | 348,126,758 | -0.16% |
| 2025-08-07 | 17.82 | 18.79 | 17.79 | 18.29 | 18.09 | qfq | 18,216,843 | 334,309,517 | 2.24% |
| 2025-08-06 | 17.73 | 18.09 | 17.58 | 17.89 | 17.69 | qfq | 11,332,765 | 202,540,314 | 0.90% |
| 2025-08-05 | 17.13 | 18.08 | 17.06 | 17.73 | 17.53 | qfq | 15,611,232 | 274,152,080 | 4.54% |
| 2025-08-04 | 16.75 | 16.97 | 16.67 | 16.96 | 16.77 | qfq | 3,650,600 | 61,415,075 | 1.01% |
| 2025-08-01 | 16.75 | 16.98 | 16.71 | 16.79 | 16.60 | qfq | 4,103,600 | 69,115,590 | 0.06% |
| 2025-07-31 | 16.99 | 17.16 | 16.70 | 16.78 | 16.59 | qfq | 4,900,000 | 82,999,319 | -1.47% |
| 2025-07-30 | 17.09 | 17.29 | 16.91 | 17.03 | 16.84 | qfq | 4,510,653 | 76,997,567 | -0.58% |
| 2025-07-29 | 17.10 | 17.13 | 16.91 | 17.13 | 16.94 | qfq | 4,783,161 | 81,438,716 | -0.17% |
| 2025-07-28 | 17.21 | 17.25 | 17.08 | 17.16 | 16.97 | qfq | 4,383,096 | 75,192,301 | -0.17% |
| 2025-07-25 | 17.14 | 17.23 | 17.10 | 17.19 | 17.00 | qfq | 3,594,874 | 61,701,735 | 0.35% |
| 2025-07-24 | 16.94 | 17.28 | 16.94 | 17.13 | 16.94 | qfq | 5,434,400 | 93,180,587 | 1.12% |
| 2025-07-23 | 17.05 | 17.10 | 16.94 | 16.94 | 16.75 | qfq | 3,166,100 | 53,867,046 | -0.70% |
| 2025-07-22 | 17.05 | 17.17 | 16.95 | 17.06 | 16.87 | qfq | 4,438,500 | 75,684,396 | -0.23% |
| 2025-07-21 | 17.05 | 17.14 | 16.96 | 17.10 | 16.91 | qfq | 4,404,863 | 75,084,036 | 0.47% |
| 2025-07-18 | 17.11 | 17.17 | 16.96 | 17.02 | 16.83 | qfq | 4,955,100 | 84,514,842 | -0.35% |
| 2025-07-17 | 16.96 | 17.16 | 16.90 | 17.08 | 16.89 | qfq | 8,922,294 | 152,152,621 | 0.71% |
| 2025-07-16 | 16.75 | 17.05 | 16.67 | 16.96 | 16.77 | qfq | 6,323,598 | 106,976,905 | 1.44% |
| 2025-07-15 | 16.83 | 16.84 | 16.49 | 16.72 | 16.53 | qfq | 5,866,700 | 97,695,325 | -0.71% |
| 2025-07-14 | 16.48 | 16.88 | 16.41 | 16.84 | 16.65 | qfq | 8,160,380 | 136,394,019 | 2.18% |
| 2025-07-11 | 16.31 | 16.56 | 16.23 | 16.48 | 16.30 | qfq | 6,746,889 | 110,565,215 | 0.55% |
| 2025-07-10 | 16.55 | 16.75 | 16.28 | 16.39 | 16.21 | qfq | 7,734,307 | 127,131,397 | 0.74% |
| 2025-07-09 | 16.40 | 16.44 | 16.25 | 16.27 | 16.09 | qfq | 4,701,400 | 76,707,708 | -0.43% |
| 2025-07-08 | 16.20 | 16.50 | 16.19 | 16.34 | 16.16 | qfq | 5,971,100 | 97,939,772 | 0.68% |
| 2025-07-07 | 16.31 | 16.35 | 16.16 | 16.23 | 16.05 | qfq | 2,374,300 | 38,554,633 | -0.73% |
| 2025-07-04 | 16.61 | 16.61 | 16.31 | 16.35 | 16.17 | qfq | 4,145,546 | 68,146,889 | -1.51% |
| 2025-07-03 | 16.40 | 16.65 | 16.40 | 16.60 | 16.42 | qfq | 3,838,020 | 63,479,985 | 1.22% |
| 2025-07-02 | 16.48 | 16.53 | 16.32 | 16.40 | 16.22 | qfq | 2,845,000 | 46,619,387 | -0.97% |
| 2025-07-01 | 16.55 | 16.60 | 16.35 | 16.56 | 16.38 | qfq | 2,949,800 | 48,655,930 | -0.36% |
| 2025-06-30 | 16.45 | 16.62 | 16.42 | 16.62 | 16.44 | qfq | 3,575,001 | 59,065,883 | 1.22% |
| 2025-06-27 | 16.34 | 16.53 | 16.26 | 16.42 | 16.24 | qfq | 4,412,300 | 72,330,110 | 1.42% |
| 2025-06-26 | 16.49 | 16.55 | 16.18 | 16.19 | 16.01 | qfq | 4,752,400 | 77,680,250 | -1.64% |
| 2025-06-25 | 16.35 | 16.50 | 16.15 | 16.46 | 16.28 | qfq | 5,970,300 | 97,550,838 | 0.73% |
| 2025-06-24 | 15.91 | 16.47 | 15.91 | 16.34 | 16.16 | qfq | 7,085,701 | 115,671,626 | 3.16% |
| 2025-06-23 | 15.63 | 15.91 | 15.50 | 15.84 | 15.66 | qfq | 4,589,101 | 72,344,733 | 0.57% |
| 2025-06-20 | 16.32 | 16.48 | 15.73 | 15.75 | 15.57 | qfq | 8,037,767 | 128,177,112 | -3.55% |
| 2025-06-19 | 15.98 | 17.01 | 15.89 | 16.33 | 16.15 | qfq | 11,899,272 | 196,321,145 | 1.74% |
| 2025-06-18 | 15.86 | 16.07 | 15.80 | 16.05 | 15.87 | qfq | 2,297,800 | 36,648,571 | 0.82% |
| 2025-06-17 | 16.05 | 16.13 | 15.77 | 15.92 | 15.74 | qfq | 3,302,000 | 52,659,954 | -0.75% |
| 2025-06-16 | 15.90 | 16.10 | 15.85 | 16.04 | 15.86 | qfq | 2,265,100 | 36,234,822 | 0.25% |
| 2025-06-13 | 16.35 | 16.35 | 15.96 | 16.00 | 15.82 | qfq | 3,933,604 | 63,314,088 | -2.02% |
| 2025-06-12 | 16.33 | 16.76 | 16.22 | 16.33 | 16.15 | qfq | 4,210,368 | 69,286,680 | -0.06% |
| 2025-06-11 | 16.19 | 16.46 | 16.14 | 16.34 | 16.16 | qfq | 3,254,500 | 53,254,820 | 1.24% |
| 2025-06-10 | 16.44 | 16.45 | 15.91 | 16.14 | 15.96 | qfq | 4,094,277 | 66,256,508 | -1.82% |
| 2025-06-09 | 16.46 | 16.74 | 16.26 | 16.44 | 16.26 | qfq | 5,378,283 | 88,517,713 | -0.12% |
| 2025-06-06 | 16.64 | 16.64 | 16.38 | 16.46 | 16.28 | qfq | 2,740,100 | 45,039,868 | -1.02% |
| 2025-06-05 | 16.41 | 16.66 | 16.26 | 16.63 | 16.45 | qfq | 2,647,087 | 43,798,420 | 1.34% |
| 2025-06-04 | 16.50 | 16.62 | 16.37 | 16.41 | 16.23 | qfq | 2,232,699 | 36,802,614 | 0.43% |
| 2025-06-03 | 16.20 | 16.49 | 16.12 | 16.34 | 16.16 | qfq | 2,525,600 | 41,278,588 | 0.18% |
| 2025-05-30 | 16.84 | 16.90 | 16.25 | 16.31 | 16.13 | qfq | 4,684,872 | 77,052,892 | -3.49% |
| 2025-05-29 | 16.66 | 17.01 | 16.62 | 16.90 | 16.71 | qfq | 2,863,000 | 48,372,027 | -0.29% |
| 2025-05-28 | 16.92 | 17.15 | 16.91 | 16.95 | 16.46 | qfq | 2,265,986 | 38,504,156 | 0.12% |
| 2025-05-27 | 17.25 | 17.25 | 16.86 | 16.93 | 16.45 | qfq | 3,581,800 | 60,784,551 | -1.91% |
| 2025-05-26 | 17.15 | 17.41 | 17.07 | 17.26 | 16.77 | qfq | 2,731,800 | 47,089,715 | 0.06% |
| 2025-05-23 | 17.50 | 17.52 | 17.12 | 17.25 | 16.76 | qfq | 4,104,900 | 71,076,528 | -1.20% |
| 2025-05-22 | 17.60 | 17.95 | 17.40 | 17.46 | 16.96 | qfq | 4,185,260 | 73,778,989 | -1.58% |
| 2025-05-21 | 18.10 | 18.30 | 17.68 | 17.74 | 17.23 | qfq | 5,262,170 | 93,701,107 | -1.99% |
| 2025-05-20 | 17.60 | 18.58 | 17.55 | 18.10 | 17.58 | qfq | 8,982,600 | 163,500,236 | 3.31% |
| 2025-05-19 | 17.81 | 17.85 | 17.32 | 17.52 | 17.02 | qfq | 4,332,954 | 75,826,330 | -1.46% |
| 2025-05-16 | 17.36 | 18.05 | 17.20 | 17.78 | 17.27 | qfq | 6,938,870 | 122,831,386 | 2.48% |
| 2025-05-15 | 17.77 | 17.77 | 17.13 | 17.35 | 16.85 | qfq | 5,278,713 | 92,040,489 | -2.31% |
| 2025-05-14 | 18.20 | 18.35 | 17.70 | 17.76 | 17.25 | qfq | 7,177,800 | 128,472,942 | -2.84% |
| 2025-05-13 | 18.50 | 18.61 | 18.23 | 18.28 | 17.76 | qfq | 4,358,700 | 80,115,040 | -0.22% |
| 2025-05-12 | 18.51 | 18.65 | 18.13 | 18.32 | 17.80 | qfq | 6,285,414 | 115,094,799 | 0.22% |
| 2025-05-09 | 18.91 | 18.96 | 18.25 | 18.28 | 17.76 | qfq | 7,925,218 | 146,226,169 | -3.33% |
| 2025-05-08 | 17.85 | 19.37 | 17.82 | 18.91 | 18.37 | qfq | 12,640,561 | 239,679,972 | 5.35% |
| 2025-05-07 | 17.94 | 18.18 | 17.77 | 17.95 | 17.44 | qfq | 7,033,731 | 126,049,843 | 0.28% |
| 2025-05-06 | 17.40 | 18.19 | 17.21 | 17.90 | 17.39 | qfq | 11,107,369 | 196,046,247 | 3.17% |
| 2025-04-30 | 16.18 | 17.80 | 16.17 | 17.35 | 16.85 | qfq | 16,747,608 | 287,703,880 | 7.23% |
| 2025-04-29 | 16.04 | 16.36 | 15.77 | 16.18 | 15.72 | qfq | 3,330,905 | 53,921,408 | 0.56% |
| 2025-04-28 | 16.25 | 16.26 | 15.96 | 16.09 | 15.63 | qfq | 4,009,970 | 64,492,010 | -0.98% |
| 2025-04-25 | 16.00 | 16.49 | 15.63 | 16.25 | 15.79 | qfq | 11,987,046 | 191,873,380 | -2.58% |
| 2025-04-24 | 16.63 | 17.15 | 16.48 | 16.68 | 16.20 | qfq | 6,159,700 | 103,334,355 | 0.30% |
| 2025-04-23 | 16.28 | 16.83 | 16.14 | 16.63 | 16.15 | qfq | 7,238,900 | 120,108,636 | 3.10% |
| 2025-04-22 | 16.06 | 16.24 | 16.01 | 16.13 | 15.67 | qfq | 3,894,000 | 62,730,498 | -0.06% |
| 2025-04-21 | 16.04 | 16.14 | 15.80 | 16.14 | 15.68 | qfq | 4,353,700 | 69,654,137 | 1.83% |
| 2025-04-18 | 15.74 | 15.86 | 15.59 | 15.85 | 15.40 | qfq | 2,421,400 | 38,132,203 | 0.89% |
| 2025-04-17 | 15.80 | 16.04 | 15.68 | 15.71 | 15.26 | qfq | 4,288,900 | 68,052,815 | -1.01% |
| 2025-04-16 | 16.32 | 16.32 | 15.61 | 15.87 | 15.42 | qfq | 4,465,478 | 71,097,948 | -2.64% |
| 2025-04-15 | 16.21 | 16.47 | 16.08 | 16.30 | 15.83 | qfq | 3,869,276 | 62,929,664 | 0.56% |
| 2025-04-14 | 16.71 | 16.79 | 16.11 | 16.21 | 15.75 | qfq | 5,775,100 | 94,492,563 | 1.38% |
| 2025-04-11 | 15.48 | 16.16 | 15.40 | 15.99 | 15.53 | qfq | 6,489,566 | 103,531,082 | 1.40% |
| 2025-04-10 | 15.80 | 16.42 | 15.69 | 15.77 | 15.32 | qfq | 9,354,660 | 150,156,982 | 3.96% |
| 2025-04-09 | 15.12 | 15.33 | 13.88 | 15.17 | 14.74 | qfq | 12,745,423 | 188,461,709 | -1.37% |
| 2025-04-08 | 16.20 | 16.60 | 15.31 | 15.38 | 14.94 | qfq | 13,697,289 | 212,127,049 | -9.58% |
| 2025-04-07 | 17.38 | 17.77 | 17.01 | 17.01 | 16.52 | qfq | 2,114,200 | 36,212,847 | -10.00% |
| 2025-04-03 | 19.49 | 19.65 | 18.84 | 18.90 | 18.36 | qfq | 4,085,200 | 78,187,740 | -4.01% |
| 2025-04-02 | 19.70 | 20.01 | 19.51 | 19.69 | 19.13 | qfq | 1,930,430 | 38,116,971 | 0.05% |
| 2025-04-01 | 19.67 | 20.08 | 19.61 | 19.68 | 19.12 | qfq | 2,813,244 | 55,844,727 | 0.05% |
| 2025-03-31 | 19.86 | 19.99 | 19.23 | 19.67 | 19.11 | qfq | 4,803,800 | 94,057,611 | -1.90% |
| 2025-03-28 | 20.12 | 20.30 | 20.01 | 20.05 | 19.48 | qfq | 2,147,600 | 43,255,192 | -0.55% |
| 2025-03-27 | 20.13 | 20.48 | 19.70 | 20.16 | 19.58 | qfq | 3,801,167 | 76,732,244 | -0.10% |
| 2025-03-26 | 20.17 | 20.62 | 20.15 | 20.18 | 19.60 | qfq | 2,911,553 | 59,228,247 | -0.15% |
| 2025-03-25 | 20.55 | 20.77 | 20.03 | 20.21 | 19.63 | qfq | 2,811,369 | 57,028,319 | -1.56% |
| 2025-03-24 | 20.65 | 20.90 | 20.00 | 20.53 | 19.94 | qfq | 5,249,763 | 107,604,615 | -1.11% |
| 2025-03-21 | 21.80 | 21.93 | 20.74 | 20.76 | 20.17 | qfq | 8,821,060 | 186,556,394 | -5.76% |
| 2025-03-20 | 22.65 | 22.77 | 21.94 | 22.03 | 21.40 | qfq | 6,407,324 | 142,254,175 | -3.55% |
| 2025-03-19 | 22.05 | 23.10 | 21.80 | 22.84 | 22.19 | qfq | 9,901,085 | 223,097,844 | 2.93% |
| 2025-03-18 | 22.35 | 22.40 | 21.88 | 22.19 | 21.56 | qfq | 4,814,240 | 106,556,972 | 0.91% |
| 2025-03-17 | 22.17 | 22.17 | 21.69 | 21.99 | 21.36 | qfq | 5,776,065 | 126,431,763 | -0.90% |
| 2025-03-14 | 21.67 | 22.30 | 21.40 | 22.19 | 21.56 | qfq | 7,193,085 | 157,426,826 | 1.93% |
| 2025-03-13 | 22.77 | 22.88 | 21.61 | 21.77 | 21.15 | qfq | 9,734,637 | 214,843,155 | -5.02% |
| 2025-03-12 | 22.82 | 23.34 | 22.50 | 22.92 | 22.26 | qfq | 9,879,181 | 226,731,551 | 1.06% |
| 2025-03-11 | 22.90 | 22.90 | 22.08 | 22.68 | 22.03 | qfq | 10,445,434 | 235,248,938 | -1.82% |
| 2025-03-10 | 24.00 | 24.35 | 22.80 | 23.10 | 22.44 | qfq | 16,450,400 | 382,423,438 | -3.91% |
| 2025-03-07 | 22.26 | 24.04 | 22.18 | 24.04 | 23.35 | qfq | 14,062,749 | 329,691,720 | 10.02% |
| 2025-03-06 | 21.92 | 22.37 | 21.56 | 21.85 | 21.22 | qfq | 9,696,733 | 212,614,722 | 1.02% |
| 2025-03-05 | 21.30 | 22.15 | 21.07 | 21.63 | 21.01 | qfq | 10,427,195 | 226,058,573 | 1.31% |
| 2025-03-04 | 19.75 | 21.57 | 19.61 | 21.35 | 20.74 | qfq | 16,608,129 | 345,538,191 | 7.88% |
| 2025-03-03 | 20.11 | 20.54 | 19.69 | 19.79 | 19.22 | qfq | 8,237,560 | 164,476,816 | -1.59% |
| 2025-02-28 | 21.27 | 22.32 | 20.01 | 20.11 | 19.53 | qfq | 13,312,521 | 274,743,100 | -4.42% |
| 2025-02-27 | 21.75 | 22.45 | 20.58 | 21.04 | 20.44 | qfq | 13,963,746 | 296,096,895 | -3.31% |
| 2025-02-26 | 20.70 | 21.98 | 20.44 | 21.76 | 21.14 | qfq | 19,501,866 | 413,090,422 | 2.88% |
| 2025-02-25 | 20.03 | 21.55 | 19.85 | 21.15 | 20.54 | qfq | 22,372,733 | 466,238,414 | 5.80% |
| 2025-02-24 | 19.95 | 20.33 | 19.61 | 19.99 | 19.42 | qfq | 9,505,717 | 189,467,421 | -0.60% |
| 2025-02-21 | 20.03 | 20.50 | 19.90 | 20.11 | 19.53 | qfq | 12,148,700 | 244,852,287 | -0.64% |
| 2025-02-20 | 20.00 | 20.32 | 19.20 | 20.24 | 19.66 | qfq | 25,171,166 | 495,827,975 | 1.20% |
| 2025-02-19 | 18.24 | 20.00 | 18.17 | 20.00 | 19.43 | qfq | 22,565,756 | 437,147,765 | 10.01% |
| 2025-02-18 | 18.28 | 18.83 | 18.07 | 18.18 | 17.66 | qfq | 6,641,019 | 122,120,591 | -0.82% |
| 2025-02-17 | 18.30 | 18.48 | 18.16 | 18.33 | 17.81 | qfq | 4,340,434 | 79,328,345 | -0.05% |
| 2025-02-14 | 18.22 | 18.52 | 18.21 | 18.34 | 17.82 | qfq | 5,024,215 | 92,241,454 | 0.77% |
| 2025-02-13 | 18.77 | 18.77 | 18.18 | 18.20 | 17.68 | qfq | 6,508,166 | 119,696,388 | -3.14% |
| 2025-02-12 | 18.31 | 19.28 | 18.24 | 18.79 | 18.25 | qfq | 9,905,051 | 186,406,813 | 1.79% |
| 2025-02-11 | 18.41 | 18.58 | 18.16 | 18.46 | 17.93 | qfq | 6,902,070 | 127,153,315 | 0.49% |
| 2025-02-10 | 18.28 | 18.60 | 18.25 | 18.37 | 17.84 | qfq | 10,087,256 | 185,775,121 | 0.38% |
| 2025-02-07 | 17.60 | 18.99 | 17.60 | 18.30 | 17.78 | qfq | 22,559,948 | 416,417,502 | 4.93% |
| 2025-02-06 | 16.71 | 17.44 | 16.70 | 17.44 | 16.94 | qfq | 6,088,596 | 104,946,258 | 3.62% |
| 2025-02-05 | 16.98 | 16.98 | 16.77 | 16.83 | 16.35 | qfq | 2,240,456 | 37,757,775 | 0.66% |
| 2025-01-27 | 16.92 | 17.13 | 16.72 | 16.72 | 16.24 | qfq | 2,553,500 | 43,128,147 | -1.30% |
| 2025-01-24 | 16.66 | 16.97 | 16.61 | 16.94 | 16.46 | qfq | 3,171,600 | 53,299,646 | 1.68% |
| 2025-01-23 | 17.00 | 17.05 | 16.66 | 16.66 | 16.18 | qfq | 3,173,228 | 53,510,053 | -1.01% |
| 2025-01-22 | 16.74 | 16.94 | 16.59 | 16.83 | 16.35 | qfq | 2,911,400 | 48,891,629 | 0.24% |
| 2025-01-21 | 16.68 | 16.85 | 16.58 | 16.79 | 16.31 | qfq | 2,765,980 | 46,261,520 | 0.60% |
| 2025-01-20 | 16.68 | 16.83 | 16.64 | 16.69 | 16.21 | qfq | 2,437,539 | 40,796,610 | 0.36% |
| 2025-01-17 | 16.61 | 16.77 | 16.51 | 16.63 | 16.15 | qfq | 1,849,399 | 30,821,776 | -0.36% |
| 2025-01-16 | 16.70 | 16.85 | 16.50 | 16.69 | 16.21 | qfq | 3,902,200 | 65,117,742 | -0.06% |
| 2025-01-15 | 16.47 | 16.83 | 16.32 | 16.70 | 16.22 | qfq | 4,664,528 | 77,669,363 | 1.40% |
| 2025-01-14 | 16.07 | 16.50 | 15.95 | 16.47 | 16.00 | qfq | 3,365,000 | 54,940,314 | 2.94% |
| 2025-01-13 | 15.84 | 16.00 | 15.56 | 16.00 | 15.54 | qfq | 1,920,160 | 30,404,345 | 0.44% |
| 2025-01-10 | 16.43 | 16.43 | 15.92 | 15.93 | 15.47 | qfq | 3,268,600 | 52,802,987 | -3.04% |
| 2025-01-09 | 16.17 | 16.56 | 16.11 | 16.43 | 15.96 | qfq | 3,638,379 | 59,686,590 | 1.23% |
| 2025-01-08 | 16.41 | 16.45 | 15.86 | 16.23 | 15.77 | qfq | 3,715,085 | 59,985,442 | -1.34% |
| 2025-01-07 | 16.10 | 16.47 | 16.08 | 16.45 | 15.98 | qfq | 3,143,359 | 51,353,514 | 2.17% |
| 2025-01-06 | 15.97 | 16.18 | 15.80 | 16.10 | 15.64 | qfq | 3,174,600 | 50,919,138 | 0.94% |
| 2025-01-03 | 16.49 | 16.59 | 15.91 | 15.95 | 15.49 | qfq | 4,022,580 | 65,000,630 | -2.80% |
| 2025-01-02 | 16.91 | 17.02 | 16.23 | 16.41 | 15.94 | qfq | 4,726,000 | 78,506,636 | -2.90% |
| 2024-12-31 | 17.52 | 17.52 | 16.81 | 16.90 | 16.42 | qfq | 7,088,655 | 120,910,711 | -3.21% |
| 2024-12-30 | 17.46 | 17.78 | 17.23 | 17.46 | 16.96 | qfq | 3,201,100 | 56,062,513 | -0.85% |
| 2024-12-27 | 17.71 | 17.86 | 17.53 | 17.61 | 17.11 | qfq | 3,598,999 | 63,709,671 | -0.56% |
| 2024-12-26 | 17.33 | 17.82 | 17.24 | 17.71 | 17.20 | qfq | 4,970,338 | 87,765,164 | 2.31% |
| 2024-12-25 | 17.65 | 17.66 | 17.13 | 17.31 | 16.81 | qfq | 5,187,965 | 90,206,674 | -2.42% |
| 2024-12-24 | 17.53 | 17.93 | 17.52 | 17.74 | 17.23 | qfq | 4,063,317 | 71,983,891 | 1.26% |
| 2024-12-23 | 18.17 | 18.17 | 17.45 | 17.52 | 17.02 | qfq | 6,278,800 | 111,397,403 | -3.10% |
| 2024-12-20 | 18.22 | 18.36 | 18.02 | 18.08 | 17.56 | qfq | 6,219,554 | 113,115,436 | -1.20% |
| 2024-12-19 | 17.48 | 18.33 | 17.37 | 18.30 | 17.78 | qfq | 8,122,102 | 145,833,216 | 3.68% |
| 2024-12-18 | 17.48 | 17.81 | 17.27 | 17.65 | 17.14 | qfq | 3,292,815 | 58,022,337 | 1.03% |
| 2024-12-17 | 17.68 | 18.07 | 17.43 | 17.47 | 16.97 | qfq | 5,346,400 | 94,784,445 | -1.63% |
| 2024-12-16 | 18.02 | 18.06 | 17.63 | 17.76 | 17.25 | qfq | 4,649,034 | 82,955,850 | -1.11% |
| 2024-12-13 | 18.41 | 18.49 | 17.95 | 17.96 | 17.45 | qfq | 7,107,116 | 129,257,223 | -3.34% |
| 2024-12-12 | 18.17 | 18.99 | 18.09 | 18.58 | 18.05 | qfq | 11,724,135 | 218,150,698 | 2.26% |
| 2024-12-11 | 17.86 | 18.18 | 17.84 | 18.17 | 17.65 | qfq | 5,750,724 | 103,738,271 | 1.23% |
| 2024-12-10 | 18.42 | 18.56 | 17.89 | 17.95 | 17.44 | qfq | 8,441,141 | 153,070,378 | -0.44% |
| 2024-12-09 | 17.74 | 18.09 | 17.74 | 18.03 | 17.51 | qfq | 6,795,857 | 121,860,490 | 1.75% |
| 2024-12-06 | 17.67 | 17.82 | 17.45 | 17.72 | 17.21 | qfq | 4,283,841 | 75,694,763 | 0.34% |
| 2024-12-05 | 17.33 | 17.78 | 17.23 | 17.66 | 17.15 | qfq | 5,039,378 | 88,919,621 | 1.79% |
| 2024-12-04 | 17.60 | 17.62 | 17.21 | 17.35 | 16.85 | qfq | 3,348,885 | 58,327,554 | -1.42% |
| 2024-12-03 | 17.68 | 17.70 | 17.48 | 17.60 | 17.10 | qfq | 3,725,765 | 65,524,507 | -0.45% |
| 2024-12-02 | 17.41 | 17.70 | 17.40 | 17.68 | 17.17 | qfq | 3,680,020 | 64,729,520 | 1.55% |
| 2024-11-29 | 17.27 | 17.51 | 17.13 | 17.41 | 16.91 | qfq | 4,733,208 | 82,151,245 | 1.16% |
| 2024-11-28 | 17.36 | 17.42 | 17.21 | 17.21 | 16.72 | qfq | 3,465,100 | 59,982,179 | -0.92% |
| 2024-11-27 | 17.19 | 17.39 | 16.70 | 17.37 | 16.87 | qfq | 4,752,598 | 80,798,635 | 0.81% |
| 2024-11-26 | 17.30 | 17.56 | 17.15 | 17.23 | 16.74 | qfq | 2,736,200 | 47,409,735 | -1.32% |
| 2024-11-25 | 17.22 | 17.47 | 17.05 | 17.46 | 16.96 | qfq | 3,651,825 | 63,097,394 | 1.63% |
| 2024-11-22 | 17.93 | 17.97 | 17.15 | 17.18 | 16.69 | qfq | 5,927,528 | 104,156,170 | -4.24% |
| 2024-11-21 | 18.00 | 18.00 | 17.70 | 17.94 | 17.43 | qfq | 4,677,300 | 83,538,596 | -0.44% |
| 2024-11-20 | 17.82 | 18.07 | 17.65 | 18.02 | 17.50 | qfq | 5,003,060 | 89,495,374 | 1.12% |
| 2024-11-19 | 17.31 | 17.98 | 17.31 | 17.82 | 17.31 | qfq | 5,936,727 | 104,901,999 | 3.07% |
| 2024-11-18 | 17.98 | 18.09 | 17.18 | 17.29 | 16.80 | qfq | 7,031,855 | 122,840,827 | -3.57% |
| 2024-11-15 | 17.82 | 18.63 | 17.76 | 17.93 | 17.42 | qfq | 7,952,569 | 144,464,913 | 0.06% |
| 2024-11-14 | 18.57 | 18.58 | 17.85 | 17.92 | 17.41 | qfq | 7,937,858 | 144,342,203 | -3.86% |
| 2024-11-13 | 18.39 | 18.66 | 18.05 | 18.64 | 18.11 | qfq | 7,630,251 | 140,129,748 | 0.59% |
| 2024-11-12 | 18.95 | 18.96 | 18.15 | 18.53 | 18.00 | qfq | 12,247,162 | 228,316,243 | -2.16% |
| 2024-11-11 | 18.01 | 19.00 | 18.01 | 18.94 | 18.40 | qfq | 13,418,523 | 248,895,006 | 4.01% |
| 2024-11-08 | 18.37 | 18.66 | 18.14 | 18.21 | 17.69 | qfq | 9,904,059 | 181,787,494 | -0.49% |
| 2024-11-07 | 18.04 | 18.30 | 17.85 | 18.30 | 17.78 | qfq | 10,279,207 | 186,735,976 | 1.39% |
| 2024-11-06 | 18.18 | 18.28 | 17.76 | 18.05 | 17.53 | qfq | 12,353,039 | 223,013,357 | -0.28% |
| 2024-11-05 | 17.85 | 18.15 | 17.55 | 18.10 | 17.58 | qfq | 12,276,303 | 220,177,020 | 0.95% |
| 2024-11-04 | 16.84 | 18.22 | 16.83 | 17.93 | 17.42 | qfq | 14,659,187 | 259,484,648 | 6.54% |
| 2024-11-01 | 17.11 | 17.26 | 16.68 | 16.83 | 16.35 | qfq | 6,994,586 | 118,499,850 | -2.60% |
| 2024-10-31 | 17.20 | 17.34 | 16.99 | 17.28 | 16.79 | qfq | 6,373,462 | 109,705,016 | 0.41% |
| 2024-10-30 | 17.30 | 17.48 | 16.90 | 17.21 | 16.72 | qfq | 7,508,692 | 129,095,387 | -0.46% |
| 2024-10-29 | 18.01 | 18.19 | 17.25 | 17.29 | 16.80 | qfq | 18,781,975 | 333,211,617 | -6.03% |
| 2024-10-28 | 18.34 | 18.47 | 18.03 | 18.40 | 17.87 | qfq | 10,032,457 | 183,160,043 | 0.27% |
| 2024-10-25 | 18.19 | 18.40 | 18.12 | 18.35 | 17.82 | qfq | 10,680,356 | 195,325,310 | 0.99% |
| 2024-10-24 | 18.60 | 18.61 | 17.90 | 18.17 | 17.65 | qfq | 15,380,376 | 279,841,469 | -2.83% |
| 2024-10-23 | 17.86 | 18.99 | 17.62 | 18.70 | 18.16 | qfq | 23,300,016 | 426,435,717 | 6.43% |
| 2024-10-22 | 17.27 | 17.57 | 16.95 | 17.57 | 17.07 | qfq | 14,177,023 | 245,098,260 | 1.80% |
| 2024-10-21 | 17.12 | 17.55 | 16.91 | 17.26 | 16.77 | qfq | 12,076,474 | 208,345,564 | 1.23% |
| 2024-10-18 | 16.51 | 17.30 | 16.51 | 17.05 | 16.56 | qfq | 10,809,195 | 182,878,903 | 2.77% |
| 2024-10-17 | 16.80 | 17.11 | 16.56 | 16.59 | 16.12 | qfq | 8,382,086 | 140,814,791 | -1.19% |
| 2024-10-16 | 17.04 | 17.10 | 16.42 | 16.79 | 16.31 | qfq | 10,996,193 | 183,576,777 | -2.95% |
| 2024-10-15 | 18.10 | 18.10 | 17.25 | 17.30 | 16.80 | qfq | 9,600,218 | 168,862,459 | -4.53% |
| 2024-10-14 | 18.01 | 18.18 | 17.50 | 18.12 | 17.60 | qfq | 8,414,000 | 150,736,454 | 0.67% |
| 2024-10-11 | 19.14 | 19.21 | 17.76 | 18.00 | 17.48 | qfq | 5,022,296 | 92,290,904 | -6.54% |
| 2024-10-10 | 19.34 | 19.92 | 19.00 | 19.26 | 18.71 | qfq | 5,092,799 | 99,253,206 | -0.47% |
| 2024-10-09 | 20.70 | 20.73 | 19.30 | 19.35 | 18.80 | qfq | 7,306,980 | 146,267,911 | -9.33% |
| 2024-10-08 | 21.67 | 21.67 | 19.81 | 21.34 | 20.73 | qfq | 11,019,249 | 230,814,394 | 8.32% |
| 2024-09-30 | 18.77 | 19.77 | 18.43 | 19.70 | 19.14 | qfq | 8,876,679 | 169,455,651 | 9.38% |
| 2024-09-27 | 17.47 | 18.43 | 17.33 | 18.01 | 17.49 | qfq | 5,983,094 | 106,461,096 | 4.77% |
| 2024-09-26 | 16.41 | 17.21 | 16.37 | 17.19 | 16.70 | qfq | 5,445,869 | 91,459,574 | 4.06% |
| 2024-09-25 | 16.69 | 17.06 | 16.28 | 16.52 | 16.05 | qfq | 6,271,630 | 104,726,280 | -0.66% |
| 2024-09-24 | 16.12 | 16.68 | 15.93 | 16.63 | 16.15 | qfq | 4,187,922 | 68,513,086 | 2.97% |
| 2024-09-23 | 16.05 | 16.31 | 15.91 | 16.15 | 15.69 | qfq | 2,338,220 | 37,593,995 | 0.62% |
| 2024-09-20 | 16.15 | 16.28 | 15.75 | 16.05 | 15.59 | qfq | 3,246,680 | 51,804,716 | -0.62% |
| 2024-09-19 | 16.30 | 16.37 | 16.07 | 16.15 | 15.69 | qfq | 3,166,251 | 51,314,907 | -0.37% |
| 2024-09-18 | 16.25 | 16.45 | 15.88 | 16.21 | 15.75 | qfq | 2,291,700 | 36,986,316 | -0.25% |
| 2024-09-13 | 16.48 | 16.60 | 16.18 | 16.25 | 15.79 | qfq | 2,138,094 | 34,925,950 | -1.40% |
| 2024-09-12 | 16.87 | 17.03 | 16.43 | 16.48 | 16.01 | qfq | 2,777,310 | 46,298,787 | -2.25% |
| 2024-09-11 | 17.03 | 17.14 | 16.75 | 16.86 | 16.38 | qfq | 1,623,457 | 27,456,126 | -1.35% |
| 2024-09-10 | 16.88 | 17.20 | 16.51 | 17.09 | 16.60 | qfq | 2,453,843 | 41,334,558 | 1.42% |
| 2024-09-09 | 17.35 | 17.41 | 16.78 | 16.85 | 16.37 | qfq | 3,532,844 | 60,022,093 | -3.38% |
| 2024-09-06 | 17.98 | 18.10 | 17.38 | 17.44 | 16.94 | qfq | 3,145,959 | 55,617,793 | -3.38% |
| 2024-09-05 | 18.05 | 18.28 | 17.87 | 18.05 | 17.53 | qfq | 2,274,721 | 41,040,751 | -0.17% |
| 2024-09-04 | 18.10 | 18.26 | 17.80 | 18.08 | 17.56 | qfq | 2,414,273 | 43,535,220 | -0.82% |
| 2024-09-03 | 17.76 | 18.29 | 17.70 | 18.23 | 17.71 | qfq | 3,173,373 | 57,445,311 | 2.82% |
| 2024-09-02 | 18.03 | 18.30 | 17.70 | 17.73 | 17.22 | qfq | 3,447,291 | 62,122,990 | -1.61% |
| 2024-08-30 | 17.68 | 18.34 | 17.64 | 18.02 | 17.50 | qfq | 3,464,631 | 62,737,711 | 1.98% |
| 2024-08-29 | 17.16 | 17.76 | 17.13 | 17.67 | 17.16 | qfq | 2,570,600 | 45,176,525 | 2.14% |
| 2024-08-28 | 17.18 | 17.43 | 17.06 | 17.30 | 16.80 | qfq | 1,755,040 | 30,237,592 | 0.29% |
| 2024-08-27 | 17.54 | 17.74 | 17.18 | 17.25 | 16.76 | qfq | 2,648,400 | 45,886,522 | -1.37% |
| 2024-08-26 | 17.32 | 17.53 | 17.12 | 17.49 | 16.99 | qfq | 1,966,424 | 34,202,289 | 1.75% |
| 2024-08-23 | 16.97 | 17.34 | 16.81 | 17.19 | 16.70 | qfq | 1,917,544 | 32,724,805 | 1.36% |
| 2024-08-22 | 17.26 | 17.36 | 16.91 | 16.96 | 16.47 | qfq | 1,809,431 | 30,928,460 | -1.80% |
| 2024-08-21 | 16.91 | 17.41 | 16.82 | 17.27 | 16.78 | qfq | 2,014,524 | 34,714,562 | 1.47% |
| 2024-08-20 | 17.17 | 17.28 | 16.92 | 17.02 | 16.53 | qfq | 1,946,819 | 33,169,072 | -0.87% |
| 2024-08-19 | 17.63 | 17.68 | 17.13 | 17.17 | 16.68 | qfq | 3,156,346 | 54,751,924 | -2.11% |
| 2024-08-16 | 17.53 | 17.67 | 17.48 | 17.54 | 17.04 | qfq | 2,112,757 | 37,117,236 | 0.23% |
| 2024-08-15 | 17.72 | 18.01 | 17.36 | 17.50 | 17.00 | qfq | 3,938,538 | 69,617,528 | -1.46% |
| 2024-08-14 | 17.93 | 17.93 | 17.66 | 17.76 | 17.25 | qfq | 1,796,683 | 31,929,655 | -0.62% |
| 2024-08-13 | 17.60 | 17.92 | 17.57 | 17.87 | 17.36 | qfq | 2,040,472 | 36,267,385 | 0.39% |
| 2024-08-12 | 18.08 | 18.20 | 17.66 | 17.80 | 17.29 | qfq | 2,341,144 | 42,018,726 | -1.22% |
| 2024-08-09 | 17.86 | 18.14 | 17.82 | 18.02 | 17.50 | qfq | 2,049,080 | 36,891,263 | 1.41% |
| 2024-08-08 | 17.85 | 17.94 | 17.41 | 17.77 | 17.26 | qfq | 2,373,418 | 41,968,424 | -0.45% |
| 2024-08-07 | 18.00 | 18.06 | 17.82 | 17.85 | 17.34 | qfq | 1,796,096 | 32,189,954 | -0.56% |
| 2024-08-06 | 17.80 | 17.98 | 17.71 | 17.95 | 17.44 | qfq | 2,124,233 | 37,900,792 | 1.87% |
| 2024-08-05 | 18.20 | 18.43 | 17.60 | 17.62 | 17.12 | qfq | 3,700,925 | 66,419,378 | -4.03% |
| 2024-08-02 | 18.72 | 18.88 | 18.31 | 18.36 | 17.83 | qfq | 3,415,800 | 63,510,246 | -3.32% |
| 2024-08-01 | 19.40 | 19.52 | 18.93 | 18.99 | 18.45 | qfq | 3,988,317 | 76,126,143 | -1.35% |
| 2024-07-31 | 18.11 | 19.33 | 18.11 | 19.25 | 18.70 | qfq | 5,923,649 | 112,543,624 | 5.02% |
| 2024-07-30 | 18.25 | 18.56 | 17.72 | 18.33 | 17.81 | qfq | 5,151,264 | 93,212,281 | -0.05% |
| 2024-07-29 | 18.69 | 18.80 | 18.25 | 18.34 | 17.82 | qfq | 4,159,651 | 76,581,207 | -2.60% |
| 2024-07-26 | 18.72 | 19.08 | 18.50 | 18.83 | 18.29 | qfq | 3,879,307 | 72,866,287 | 0.75% |
| 2024-07-25 | 19.18 | 19.25 | 18.65 | 18.69 | 18.16 | qfq | 4,767,008 | 89,984,912 | -3.16% |
| 2024-07-24 | 19.80 | 20.08 | 19.26 | 19.30 | 18.75 | qfq | 3,876,300 | 76,051,350 | -3.06% |
| 2024-07-23 | 20.69 | 20.80 | 19.72 | 19.91 | 19.34 | qfq | 4,238,218 | 85,517,443 | -3.58% |
| 2024-07-22 | 20.61 | 20.88 | 20.47 | 20.65 | 20.06 | qfq | 3,865,756 | 79,719,126 | -0.43% |
| 2024-07-19 | 21.10 | 21.22 | 20.69 | 20.74 | 20.15 | qfq | 3,786,706 | 79,368,737 | -1.66% |
| 2024-07-18 | 21.70 | 21.79 | 20.40 | 21.09 | 20.49 | qfq | 7,671,248 | 161,028,978 | -4.44% |
| 2024-07-17 | 22.88 | 22.92 | 22.03 | 22.07 | 21.44 | qfq | 4,731,024 | 105,509,813 | -3.92% |
| 2024-07-16 | 22.50 | 23.12 | 22.10 | 22.97 | 22.31 | qfq | 6,028,856 | 136,677,219 | 1.64% |
| 2024-07-15 | 23.08 | 23.18 | 22.27 | 22.60 | 21.95 | qfq | 5,419,671 | 122,285,570 | -2.54% |
| 2024-07-12 | 23.48 | 23.48 | 22.57 | 23.19 | 22.53 | qfq | 6,695,019 | 153,813,265 | -2.36% |
| 2024-07-11 | 23.21 | 23.88 | 22.90 | 23.75 | 23.07 | qfq | 8,907,700 | 208,973,709 | 3.76% |
| 2024-07-10 | 22.82 | 23.27 | 22.38 | 22.89 | 22.24 | qfq | 7,058,693 | 161,531,574 | 1.60% |
| 2024-07-09 | 21.12 | 22.70 | 21.02 | 22.53 | 21.89 | qfq | 8,483,475 | 187,162,614 | 6.68% |
| 2024-07-08 | 21.46 | 21.73 | 21.05 | 21.12 | 20.52 | qfq | 3,277,100 | 69,944,250 | -3.61% |
| 2024-07-05 | 21.80 | 22.30 | 21.19 | 21.91 | 21.28 | qfq | 4,893,433 | 106,177,333 | 0.83% |
| 2024-07-04 | 21.66 | 23.15 | 21.42 | 21.73 | 21.11 | qfq | 6,940,401 | 154,828,963 | 0.28% |
| 2024-07-03 | 22.10 | 22.30 | 21.43 | 21.67 | 21.05 | qfq | 5,533,134 | 120,151,914 | -3.26% |
| 2024-07-02 | 22.94 | 23.35 | 22.08 | 22.40 | 21.76 | qfq | 7,806,421 | 175,981,200 | -2.90% |
| 2024-07-01 | 23.30 | 23.43 | 22.29 | 23.07 | 22.41 | qfq | 6,571,808 | 150,233,421 | -1.03% |
| 2024-06-28 | 22.17 | 24.13 | 22.08 | 23.31 | 22.64 | qfq | 10,731,415 | 250,185,482 | 3.92% |
| 2024-06-27 | 23.07 | 23.50 | 22.40 | 22.43 | 21.79 | qfq | 7,561,207 | 173,331,444 | -3.61% |
| 2024-06-26 | 22.28 | 23.36 | 22.20 | 23.27 | 22.60 | qfq | 9,362,202 | 214,414,656 | 4.54% |
| 2024-06-25 | 22.25 | 23.16 | 22.01 | 22.26 | 21.62 | qfq | 6,902,299 | 155,357,411 | -1.46% |
| 2024-06-24 | 22.15 | 23.81 | 22.15 | 22.59 | 21.94 | qfq | 10,914,273 | 252,858,478 | 0.98% |
| 2024-06-21 | 22.25 | 22.56 | 21.64 | 22.37 | 21.73 | qfq | 6,162,185 | 137,104,815 | 1.68% |
| 2024-06-20 | 21.72 | 22.68 | 21.61 | 22.00 | 21.37 | qfq | 8,372,406 | 186,301,172 | -0.59% |
| 2024-06-19 | 23.89 | 24.22 | 22.11 | 22.13 | 21.50 | qfq | 12,057,309 | 274,562,793 | -4.69% |
| 2024-06-18 | 23.15 | 23.49 | 22.33 | 23.22 | 22.56 | qfq | 13,802,527 | 315,258,151 | -0.90% |
| 2024-06-17 | 23.87 | 24.09 | 22.00 | 23.43 | 22.76 | qfq | 15,983,573 | 367,753,940 | 3.54% |
| 2024-06-14 | 20.74 | 22.63 | 20.43 | 22.63 | 21.98 | qfq | 6,243,996 | 135,790,572 | 10.01% |
| 2024-06-13 | 20.54 | 21.06 | 20.35 | 20.57 | 19.98 | qfq | 2,076,541 | 43,031,924 | 0.10% |
| 2024-06-12 | 20.16 | 20.99 | 20.16 | 20.55 | 19.96 | qfq | 2,185,113 | 45,174,914 | 1.03% |
| 2024-06-11 | 19.90 | 20.49 | 19.44 | 20.34 | 19.76 | qfq | 1,758,121 | 35,204,637 | 1.65% |
| 2024-06-07 | 20.16 | 20.78 | 19.81 | 20.01 | 19.44 | qfq | 2,052,119 | 41,345,717 | 0.65% |
| 2024-06-06 | 20.65 | 20.86 | 19.84 | 19.88 | 19.31 | qfq | 2,276,882 | 45,881,820 | -5.02% |
| 2024-06-05 | 21.18 | 21.33 | 20.90 | 20.93 | 20.04 | qfq | 1,568,635 | 33,156,926 | -1.23% |
| 2024-06-04 | 21.50 | 21.55 | 20.88 | 21.19 | 20.29 | qfq | 2,853,250 | 60,260,348 | -1.72% |
| 2024-06-03 | 22.08 | 22.08 | 21.34 | 21.56 | 20.64 | qfq | 2,190,799 | 47,457,315 | -0.55% |
| 2024-05-31 | 21.10 | 21.77 | 20.92 | 21.68 | 20.76 | qfq | 2,033,243 | 43,888,193 | 3.34% |
| 2024-05-30 | 20.08 | 21.05 | 20.08 | 20.98 | 20.09 | qfq | 1,895,060 | 39,574,480 | 1.70% |
| 2024-05-29 | 20.51 | 20.85 | 20.46 | 20.63 | 19.75 | qfq | 1,346,111 | 27,789,878 | 0.68% |
| 2024-05-28 | 21.01 | 21.02 | 20.26 | 20.49 | 19.62 | qfq | 2,285,549 | 46,877,294 | -2.89% |
| 2024-05-27 | 21.06 | 21.16 | 20.38 | 21.10 | 20.20 | qfq | 2,336,020 | 48,546,461 | 0.91% |
| 2024-05-24 | 21.63 | 21.65 | 20.87 | 20.91 | 20.02 | qfq | 2,531,400 | 53,582,512 | -2.70% |
| 2024-05-23 | 21.52 | 21.83 | 21.39 | 21.49 | 20.58 | qfq | 1,345,813 | 29,055,153 | -1.29% |
| 2024-05-22 | 21.88 | 22.12 | 21.67 | 21.77 | 20.84 | qfq | 1,591,624 | 34,736,335 | -0.77% |
| 2024-05-21 | 21.76 | 22.18 | 21.62 | 21.94 | 21.01 | qfq | 1,987,539 | 43,543,802 | 0.78% |
| 2024-05-20 | 21.82 | 22.28 | 21.65 | 21.77 | 20.84 | qfq | 2,525,326 | 55,082,567 | -1.23% |
| 2024-05-17 | 22.20 | 22.27 | 21.89 | 22.04 | 21.10 | qfq | 1,337,900 | 29,462,029 | -0.81% |
| 2024-05-16 | 22.45 | 22.75 | 22.11 | 22.22 | 21.27 | qfq | 1,628,800 | 36,563,728 | -0.36% |
| 2024-05-15 | 22.17 | 22.46 | 22.00 | 22.30 | 21.35 | qfq | 1,262,400 | 28,145,736 | 0.45% |
| 2024-05-14 | 22.26 | 22.49 | 22.12 | 22.20 | 21.26 | qfq | 1,926,966 | 42,935,746 | 0.18% |
| 2024-05-13 | 22.53 | 22.53 | 22.10 | 22.16 | 21.22 | qfq | 1,800,220 | 40,077,900 | -1.73% |
| 2024-05-10 | 22.72 | 22.72 | 22.32 | 22.55 | 21.59 | qfq | 1,860,238 | 41,878,412 | 0.13% |
| 2024-05-09 | 22.47 | 22.70 | 22.20 | 22.52 | 21.56 | qfq | 2,059,467 | 46,246,073 | 1.03% |
| 2024-05-08 | 22.80 | 22.80 | 22.20 | 22.29 | 21.34 | qfq | 2,278,620 | 51,021,435 | -1.81% |
| 2024-05-07 | 22.90 | 22.93 | 22.52 | 22.70 | 21.73 | qfq | 2,601,754 | 58,956,603 | -0.79% |
| 2024-05-06 | 22.18 | 23.00 | 22.18 | 22.88 | 21.91 | qfq | 4,084,947 | 92,282,996 | 3.86% |
| 2024-04-30 | 22.16 | 22.22 | 21.91 | 22.03 | 21.09 | qfq | 2,250,016 | 49,646,873 | -0.50% |
| 2024-04-29 | 22.04 | 22.23 | 21.74 | 22.14 | 21.20 | qfq | 3,547,940 | 78,017,080 | 1.14% |
| 2024-04-26 | 20.90 | 22.25 | 20.81 | 21.89 | 20.96 | qfq | 5,602,052 | 122,110,173 | 4.64% |
| 2024-04-25 | 20.95 | 21.14 | 20.72 | 20.92 | 20.03 | qfq | 2,152,408 | 45,105,055 | -0.19% |
| 2024-04-24 | 20.59 | 21.26 | 20.50 | 20.96 | 20.07 | qfq | 2,964,900 | 62,056,434 | 0.87% |
| 2024-04-23 | 20.10 | 21.60 | 20.10 | 20.78 | 19.90 | qfq | 5,259,784 | 110,168,095 | 4.11% |
| 2024-04-22 | 20.26 | 20.43 | 19.67 | 19.96 | 19.11 | qfq | 3,621,571 | 72,882,902 | -0.75% |
| 2024-04-19 | 20.65 | 20.65 | 19.57 | 20.11 | 19.25 | qfq | 6,212,409 | 124,168,978 | -2.80% |
| 2024-04-18 | 19.98 | 20.84 | 19.79 | 20.69 | 19.81 | qfq | 6,520,963 | 132,815,664 | 6.54% |
| 2024-04-17 | 18.76 | 19.54 | 18.76 | 19.42 | 18.59 | qfq | 2,992,850 | 57,609,417 | 3.52% |
| 2024-04-16 | 19.79 | 19.89 | 18.66 | 18.76 | 17.96 | qfq | 4,237,242 | 80,891,420 | -4.87% |
| 2024-04-15 | 20.07 | 20.26 | 19.43 | 19.72 | 18.88 | qfq | 3,141,043 | 62,298,281 | -1.55% |
| 2024-04-12 | 20.03 | 20.33 | 20.00 | 20.03 | 19.18 | qfq | 1,255,576 | 25,289,341 | 0.05% |
| 2024-04-11 | 20.20 | 20.47 | 19.94 | 20.02 | 19.17 | qfq | 1,969,770 | 39,737,174 | -1.04% |
| 2024-04-10 | 21.05 | 21.12 | 20.18 | 20.23 | 19.37 | qfq | 2,327,901 | 47,629,096 | -3.76% |
| 2024-04-09 | 20.63 | 21.11 | 20.50 | 21.02 | 20.13 | qfq | 1,374,540 | 28,644,315 | 2.49% |
| 2024-04-08 | 21.17 | 21.22 | 20.25 | 20.51 | 19.64 | qfq | 1,484,147 | 30,849,345 | -3.12% |
| 2024-04-03 | 21.40 | 21.42 | 21.01 | 21.17 | 20.27 | qfq | 1,651,200 | 34,988,124 | -1.21% |
| 2024-04-02 | 22.30 | 22.30 | 21.19 | 21.43 | 20.52 | qfq | 2,271,211 | 48,742,779 | -3.69% |
| 2024-04-01 | 22.00 | 22.40 | 21.81 | 22.25 | 21.30 | qfq | 1,953,582 | 43,228,830 | 0.18% |
| 2024-03-29 | 22.75 | 23.00 | 21.74 | 22.21 | 21.27 | qfq | 2,872,662 | 63,606,465 | 2.97% |
| 2024-03-28 | 21.49 | 21.89 | 21.30 | 21.57 | 20.65 | qfq | 1,676,931 | 36,217,348 | 0.00% |
| 2024-03-27 | 22.09 | 22.39 | 21.54 | 21.57 | 20.65 | qfq | 1,763,620 | 38,471,635 | -2.13% |
| 2024-03-26 | 22.16 | 22.30 | 21.68 | 22.04 | 21.10 | qfq | 1,430,110 | 31,400,908 | 0.05% |
| 2024-03-25 | 22.53 | 22.89 | 21.97 | 22.03 | 21.09 | qfq | 1,310,664 | 29,496,056 | -3.08% |
| 2024-03-22 | 22.95 | 23.00 | 22.53 | 22.73 | 21.76 | qfq | 1,143,964 | 25,986,949 | -0.79% |
| 2024-03-21 | 22.98 | 23.05 | 22.68 | 22.91 | 21.94 | qfq | 1,600,924 | 36,610,265 | -0.26% |
| 2024-03-20 | 23.43 | 23.57 | 22.65 | 22.97 | 21.99 | qfq | 2,626,454 | 60,322,433 | -1.96% |
| 2024-03-19 | 23.72 | 23.72 | 22.90 | 23.43 | 22.43 | qfq | 2,025,469 | 47,212,858 | 0.90% |
| 2024-03-18 | 22.58 | 23.28 | 22.31 | 23.22 | 22.23 | qfq | 2,448,976 | 56,044,125 | 3.61% |
| 2024-03-15 | 22.32 | 22.60 | 22.08 | 22.41 | 21.46 | qfq | 2,027,695 | 45,183,422 | 0.36% |
| 2024-03-14 | 22.55 | 22.67 | 22.08 | 22.33 | 21.38 | qfq | 1,723,034 | 38,534,303 | -0.98% |
| 2024-03-13 | 22.64 | 22.87 | 22.40 | 22.55 | 21.59 | qfq | 3,261,084 | 73,763,543 | 0.49% |
| 2024-03-12 | 22.56 | 22.72 | 22.30 | 22.44 | 21.49 | qfq | 1,644,700 | 37,011,464 | -0.49% |
| 2024-03-11 | 22.28 | 22.90 | 21.80 | 22.55 | 21.59 | qfq | 3,896,500 | 86,135,406 | 1.03% |
| 2024-03-08 | 22.06 | 22.48 | 22.06 | 22.32 | 21.37 | qfq | 1,456,000 | 32,412,189 | 0.27% |
| 2024-03-07 | 22.59 | 22.88 | 22.20 | 22.26 | 21.31 | qfq | 2,645,260 | 59,429,084 | 0.04% |
| 2024-03-06 | 22.23 | 22.39 | 21.80 | 22.25 | 21.30 | qfq | 2,108,445 | 46,566,241 | -0.13% |
| 2024-03-05 | 22.23 | 22.29 | 21.90 | 22.28 | 21.33 | qfq | 2,183,156 | 48,352,886 | 0.27% |
| 2024-03-04 | 22.46 | 22.57 | 21.70 | 22.22 | 21.27 | qfq | 1,974,381 | 43,652,276 | 0.27% |
| 2024-03-01 | 21.78 | 22.29 | 21.68 | 22.16 | 21.22 | qfq | 1,760,912 | 38,852,665 | 1.33% |
| 2024-02-29 | 20.70 | 21.94 | 20.70 | 21.87 | 20.94 | qfq | 2,776,814 | 59,849,275 | 2.24% |
| 2024-02-28 | 22.30 | 22.71 | 20.91 | 21.39 | 20.48 | qfq | 4,348,087 | 94,444,982 | -3.69% |
| 2024-02-27 | 21.33 | 22.30 | 21.04 | 22.21 | 21.27 | qfq | 2,358,823 | 51,607,943 | 4.57% |
| 2024-02-26 | 21.00 | 21.67 | 20.80 | 21.24 | 20.34 | qfq | 1,977,378 | 42,029,230 | 0.28% |
| 2024-02-23 | 20.46 | 21.33 | 20.16 | 21.18 | 20.28 | qfq | 2,363,722 | 48,932,384 | 3.87% |
| 2024-02-22 | 19.99 | 20.60 | 19.96 | 20.39 | 19.52 | qfq | 2,084,945 | 42,108,651 | 1.14% |
| 2024-02-21 | 19.13 | 20.63 | 19.07 | 20.16 | 19.30 | qfq | 3,137,617 | 62,809,006 | 4.56% |
| 2024-02-20 | 19.14 | 19.55 | 18.84 | 19.28 | 18.46 | qfq | 3,070,225 | 59,102,822 | -2.23% |
| 2024-02-19 | 19.76 | 20.50 | 19.15 | 19.72 | 18.88 | qfq | 4,297,059 | 84,751,816 | 5.68% |
| 2024-02-08 | 16.98 | 18.66 | 16.98 | 18.66 | 17.87 | qfq | 4,124,698 | 74,537,007 | 10.02% |
| 2024-02-07 | 17.49 | 18.56 | 16.67 | 16.96 | 16.24 | qfq | 5,502,212 | 97,108,711 | -4.18% |
| 2024-02-06 | 16.05 | 18.10 | 15.85 | 17.70 | 16.95 | qfq | 4,602,001 | 78,346,468 | 5.67% |
| 2024-02-05 | 18.43 | 18.43 | 16.43 | 16.75 | 16.04 | qfq | 4,084,486 | 69,736,995 | -8.22% |
| 2024-02-02 | 19.10 | 19.15 | 17.44 | 18.25 | 17.47 | qfq | 3,201,800 | 58,878,564 | -2.93% |
| 2024-02-01 | 19.29 | 19.61 | 18.61 | 18.80 | 18.00 | qfq | 3,241,563 | 61,579,121 | -2.59% |
| 2024-01-31 | 20.55 | 20.55 | 19.15 | 19.30 | 18.48 | qfq | 2,172,332 | 42,603,829 | -4.03% |
| 2024-01-30 | 20.60 | 20.93 | 20.07 | 20.11 | 19.25 | qfq | 2,085,523 | 42,839,426 | -3.55% |
| 2024-01-29 | 21.09 | 21.50 | 20.79 | 20.85 | 19.96 | qfq | 1,850,920 | 38,882,977 | -1.09% |
| 2024-01-26 | 22.19 | 22.19 | 21.00 | 21.08 | 20.18 | qfq | 2,287,495 | 48,945,629 | -5.13% |
| 2024-01-25 | 21.58 | 22.38 | 21.00 | 22.22 | 21.27 | qfq | 3,083,454 | 67,601,650 | 4.47% |
| 2024-01-24 | 22.27 | 22.27 | 20.46 | 21.27 | 20.37 | qfq | 1,596,400 | 33,510,197 | 0.28% |
| 2024-01-23 | 20.98 | 21.51 | 20.61 | 21.21 | 20.31 | qfq | 2,541,027 | 53,899,543 | 0.52% |
| 2024-01-22 | 22.50 | 22.70 | 20.92 | 21.10 | 20.20 | qfq | 3,412,068 | 73,358,895 | -6.43% |
| 2024-01-19 | 22.94 | 23.18 | 22.40 | 22.55 | 21.59 | qfq | 1,710,653 | 38,723,315 | -1.96% |
| 2024-01-18 | 23.06 | 23.26 | 22.21 | 23.00 | 22.02 | qfq | 2,936,602 | 66,535,179 | 0.09% |
| 2024-01-17 | 23.63 | 23.75 | 22.98 | 22.98 | 22.00 | qfq | 1,191,578 | 27,843,428 | -2.34% |
| 2024-01-16 | 23.74 | 23.85 | 22.80 | 23.53 | 22.53 | qfq | 2,196,466 | 51,030,868 | -0.25% |
| 2024-01-15 | 23.85 | 24.15 | 23.41 | 23.59 | 22.59 | qfq | 1,372,580 | 32,536,326 | -1.09% |
| 2024-01-12 | 23.85 | 24.34 | 23.46 | 23.85 | 22.84 | qfq | 2,469,076 | 59,265,798 | -0.04% |
| 2024-01-11 | 23.71 | 23.90 | 23.50 | 23.86 | 22.85 | qfq | 2,224,257 | 52,773,983 | 0.51% |
| 2024-01-10 | 24.17 | 24.21 | 23.64 | 23.74 | 22.73 | qfq | 1,505,357 | 36,000,946 | -2.18% |
| 2024-01-09 | 24.16 | 24.67 | 23.89 | 24.27 | 23.24 | qfq | 2,129,679 | 51,775,437 | 0.50% |
| 2024-01-08 | 24.67 | 24.68 | 24.08 | 24.15 | 23.12 | qfq | 1,726,441 | 41,886,541 | -1.91% |
| 2024-01-05 | 24.88 | 25.45 | 24.42 | 24.62 | 23.57 | qfq | 2,447,565 | 60,752,222 | -1.44% |
| 2024-01-04 | 24.98 | 25.55 | 24.86 | 24.98 | 23.92 | qfq | 3,061,640 | 77,040,118 | -1.42% |
| 2024-01-03 | 26.16 | 26.21 | 25.10 | 25.34 | 24.26 | qfq | 4,321,816 | 110,040,850 | -3.98% |
| 2024-01-02 | 26.25 | 26.67 | 25.70 | 26.39 | 25.27 | qfq | 5,393,046 | 142,059,686 | 1.27% |
| 2023-12-29 | 25.76 | 26.38 | 25.70 | 26.06 | 24.86 | qfq | 4,067,443 | 105,944,659 | 1.05% |
| 2023-12-28 | 26.00 | 26.26 | 25.65 | 25.79 | 24.60 | qfq | 3,100,157 | 80,238,013 | -1.23% |
| 2023-12-27 | 25.78 | 26.20 | 25.60 | 26.11 | 24.90 | qfq | 2,569,399 | 66,790,000 | 0.93% |
| 2023-12-26 | 26.02 | 26.23 | 25.32 | 25.87 | 24.67 | qfq | 3,285,662 | 84,397,486 | -1.49% |
| 2023-12-25 | 26.10 | 26.64 | 25.86 | 26.26 | 25.05 | qfq | 3,042,289 | 79,795,173 | -0.38% |
| 2023-12-22 | 26.74 | 26.91 | 26.15 | 26.36 | 25.14 | qfq | 5,351,348 | 141,617,534 | -2.48% |
| 2023-12-21 | 25.69 | 27.19 | 25.38 | 27.03 | 25.78 | qfq | 10,628,326 | 280,190,861 | 4.93% |
| 2023-12-20 | 24.19 | 26.26 | 24.19 | 25.76 | 24.57 | qfq | 12,086,225 | 308,533,149 | 7.92% |
| 2023-12-19 | 23.75 | 23.96 | 23.46 | 23.87 | 22.77 | qfq | 3,149,364 | 74,622,802 | 0.55% |
| 2023-12-18 | 23.74 | 24.02 | 23.54 | 23.74 | 22.64 | qfq | 2,162,500 | 51,414,883 | 0.00% |
| 2023-12-15 | 24.09 | 24.37 | 23.53 | 23.74 | 22.64 | qfq | 2,870,755 | 68,216,592 | -1.45% |
| 2023-12-14 | 24.50 | 24.66 | 24.00 | 24.09 | 22.98 | qfq | 2,677,026 | 64,845,208 | -1.59% |
| 2023-12-13 | 24.68 | 24.88 | 24.40 | 24.48 | 23.35 | qfq | 2,276,287 | 56,006,066 | -0.97% |
| 2023-12-12 | 24.58 | 24.83 | 24.33 | 24.72 | 23.58 | qfq | 2,136,600 | 52,548,346 | 0.49% |
| 2023-12-11 | 24.31 | 24.80 | 24.10 | 24.60 | 23.46 | qfq | 3,750,587 | 91,855,286 | 0.45% |
| 2023-12-08 | 24.99 | 25.25 | 24.30 | 24.49 | 23.36 | qfq | 3,609,879 | 88,881,724 | -2.00% |
| 2023-12-07 | 24.46 | 25.16 | 24.40 | 24.99 | 23.84 | qfq | 2,837,000 | 70,259,110 | 1.63% |
| 2023-12-06 | 24.68 | 25.39 | 24.40 | 24.59 | 23.45 | qfq | 3,181,625 | 79,037,648 | -0.81% |
| 2023-12-05 | 25.16 | 26.00 | 24.79 | 24.79 | 23.64 | qfq | 4,274,648 | 107,721,639 | -0.88% |
| 2023-12-04 | 24.90 | 25.65 | 24.61 | 25.01 | 23.85 | qfq | 4,031,700 | 101,413,860 | -0.48% |
| 2023-12-01 | 25.15 | 25.44 | 24.61 | 25.13 | 23.97 | qfq | 5,350,581 | 133,770,356 | 0.44% |
| 2023-11-30 | 24.25 | 25.45 | 23.71 | 25.02 | 23.86 | qfq | 9,115,573 | 226,890,980 | 1.34% |
| 2023-11-29 | 24.32 | 25.48 | 24.20 | 24.69 | 23.55 | qfq | 9,925,724 | 244,182,945 | 3.05% |
| 2023-11-28 | 22.75 | 24.30 | 22.61 | 23.96 | 22.85 | qfq | 10,322,872 | 246,178,130 | 5.36% |
| 2023-11-27 | 22.68 | 23.18 | 22.23 | 22.74 | 21.69 | qfq | 3,610,824 | 82,137,931 | 2.11% |
| 2023-11-24 | 22.63 | 22.67 | 22.16 | 22.27 | 21.24 | qfq | 1,977,457 | 44,052,949 | -1.11% |
| 2023-11-23 | 22.09 | 22.64 | 21.96 | 22.52 | 21.48 | qfq | 2,800,015 | 62,606,503 | 1.99% |
| 2023-11-22 | 22.67 | 22.78 | 22.04 | 22.08 | 21.06 | qfq | 2,506,849 | 55,977,608 | -2.90% |
| 2023-11-21 | 22.85 | 23.13 | 22.53 | 22.74 | 21.69 | qfq | 5,168,381 | 117,750,209 | -0.18% |
| 2023-11-20 | 23.14 | 23.15 | 22.51 | 22.78 | 21.73 | qfq | 5,816,352 | 132,254,868 | -1.68% |
| 2023-11-17 | 21.97 | 23.25 | 21.96 | 23.17 | 22.10 | qfq | 5,955,828 | 135,255,190 | 3.99% |
| 2023-11-16 | 22.90 | 23.35 | 22.09 | 22.28 | 21.25 | qfq | 8,222,901 | 185,474,368 | 0.36% |
| 2023-11-15 | 21.68 | 22.85 | 21.68 | 22.20 | 21.17 | qfq | 7,218,217 | 160,386,647 | 2.87% |
| 2023-11-14 | 21.20 | 21.95 | 20.99 | 21.58 | 20.58 | qfq | 2,914,153 | 62,804,079 | 2.37% |
| 2023-11-13 | 21.86 | 21.86 | 20.90 | 21.08 | 20.11 | qfq | 3,423,423 | 72,519,478 | -1.72% |
| 2023-11-10 | 21.27 | 21.76 | 21.14 | 21.45 | 20.46 | qfq | 3,430,859 | 73,569,970 | -0.14% |
| 2023-11-09 | 21.90 | 21.94 | 21.35 | 21.48 | 20.49 | qfq | 2,623,845 | 56,469,363 | -1.87% |
| 2023-11-08 | 22.04 | 22.28 | 21.74 | 21.89 | 20.88 | qfq | 1,683,586 | 37,040,526 | -0.14% |
| 2023-11-07 | 21.87 | 22.03 | 21.72 | 21.92 | 20.91 | qfq | 1,915,900 | 41,937,509 | -0.14% |
| 2023-11-06 | 21.35 | 22.12 | 21.20 | 21.95 | 20.94 | qfq | 3,500,379 | 76,231,053 | 3.98% |
| 2023-11-03 | 20.85 | 21.30 | 20.84 | 21.11 | 20.13 | qfq | 1,470,592 | 31,046,885 | 1.25% |
| 2023-11-02 | 21.26 | 21.36 | 20.81 | 20.85 | 19.89 | qfq | 1,367,800 | 28,651,428 | -1.23% |
| 2023-11-01 | 21.08 | 21.22 | 20.90 | 21.11 | 20.13 | qfq | 1,353,100 | 28,544,665 | 0.29% |
| 2023-10-31 | 21.18 | 21.34 | 20.82 | 21.05 | 20.08 | qfq | 1,939,155 | 40,664,008 | -1.22% |
| 2023-10-30 | 20.78 | 21.42 | 20.37 | 21.31 | 20.33 | qfq | 3,180,822 | 66,735,722 | 2.80% |
| 2023-10-27 | 20.68 | 20.92 | 19.85 | 20.73 | 19.77 | qfq | 3,315,800 | 68,072,622 | 0.29% |
| 2023-10-26 | 19.98 | 20.68 | 19.60 | 20.67 | 19.71 | qfq | 2,450,840 | 49,601,524 | 3.45% |
| 2023-10-25 | 19.64 | 20.07 | 19.45 | 19.98 | 19.06 | qfq | 2,196,900 | 43,487,121 | 2.83% |
| 2023-10-24 | 19.00 | 19.54 | 18.86 | 19.43 | 18.53 | qfq | 2,143,000 | 41,335,546 | 2.53% |
| 2023-10-23 | 19.45 | 19.58 | 18.86 | 18.95 | 18.07 | qfq | 1,601,000 | 30,660,175 | -2.77% |
| 2023-10-20 | 20.00 | 20.18 | 19.49 | 19.49 | 18.59 | qfq | 1,305,500 | 25,798,539 | -2.31% |
| 2023-10-19 | 20.00 | 20.31 | 19.75 | 19.95 | 19.03 | qfq | 1,528,000 | 30,720,126 | -0.65% |
| 2023-10-18 | 20.28 | 20.68 | 19.82 | 20.08 | 19.15 | qfq | 2,185,300 | 43,873,223 | -1.86% |
| 2023-10-17 | 21.08 | 21.35 | 20.20 | 20.46 | 19.51 | qfq | 2,867,188 | 58,607,626 | -2.99% |
| 2023-10-16 | 21.56 | 21.60 | 20.97 | 21.09 | 20.12 | qfq | 1,269,160 | 26,817,429 | -1.49% |
| 2023-10-13 | 21.57 | 21.71 | 21.36 | 21.41 | 20.42 | qfq | 1,653,200 | 35,575,477 | -1.25% |
| 2023-10-12 | 21.83 | 22.33 | 21.53 | 21.68 | 20.68 | qfq | 2,498,805 | 54,533,964 | -0.09% |
| 2023-10-11 | 21.35 | 21.80 | 21.16 | 21.70 | 20.70 | qfq | 2,219,600 | 47,783,692 | 1.64% |
| 2023-10-10 | 21.46 | 21.60 | 21.26 | 21.35 | 20.36 | qfq | 1,581,361 | 33,847,967 | -0.51% |
| 2023-10-09 | 21.18 | 21.75 | 21.08 | 21.46 | 20.47 | qfq | 1,684,526 | 36,125,365 | 0.75% |
| 2023-09-28 | 20.42 | 21.36 | 20.42 | 21.30 | 20.32 | qfq | 2,456,660 | 51,813,023 | 4.00% |
| 2023-09-27 | 20.51 | 20.71 | 20.23 | 20.48 | 19.53 | qfq | 1,255,700 | 25,730,338 | -0.15% |
| 2023-09-26 | 20.85 | 20.96 | 20.45 | 20.51 | 19.56 | qfq | 2,144,660 | 44,303,768 | -1.87% |
| 2023-09-25 | 21.01 | 21.35 | 20.64 | 20.90 | 19.93 | qfq | 1,511,323 | 31,581,009 | 0.10% |
| 2023-09-22 | 20.52 | 21.16 | 20.40 | 20.88 | 19.92 | qfq | 2,174,419 | 45,305,042 | 1.41% |
| 2023-09-21 | 20.71 | 20.83 | 20.50 | 20.59 | 19.64 | qfq | 945,416 | 19,506,126 | -0.58% |
| 2023-09-20 | 20.95 | 21.13 | 20.68 | 20.71 | 19.75 | qfq | 1,052,616 | 21,961,636 | -1.52% |
| 2023-09-19 | 21.24 | 21.54 | 20.89 | 21.03 | 20.06 | qfq | 1,338,100 | 28,147,463 | -0.99% |
| 2023-09-18 | 21.16 | 21.64 | 21.02 | 21.24 | 20.26 | qfq | 1,945,237 | 41,528,467 | 0.38% |
| 2023-09-15 | 21.53 | 21.54 | 20.85 | 21.16 | 20.18 | qfq | 2,415,161 | 50,958,019 | -1.21% |
| 2023-09-14 | 21.59 | 21.82 | 21.28 | 21.42 | 20.43 | qfq | 1,732,978 | 37,150,998 | -0.65% |
| 2023-09-13 | 22.36 | 22.36 | 21.26 | 21.56 | 20.56 | qfq | 2,826,207 | 61,146,142 | -3.96% |
| 2023-09-12 | 23.18 | 23.49 | 22.39 | 22.45 | 21.41 | qfq | 2,885,100 | 65,354,582 | -0.80% |
| 2023-09-11 | 22.19 | 22.88 | 22.18 | 22.63 | 21.58 | qfq | 2,640,866 | 59,495,869 | 2.07% |
| 2023-09-08 | 22.21 | 22.47 | 21.82 | 22.17 | 21.15 | qfq | 1,453,900 | 32,239,462 | -0.63% |
| 2023-09-07 | 23.07 | 23.13 | 22.22 | 22.31 | 21.28 | qfq | 2,262,100 | 50,882,882 | -4.00% |
| 2023-09-06 | 22.39 | 23.25 | 22.16 | 23.24 | 22.17 | qfq | 3,065,841 | 70,196,788 | 4.12% |
| 2023-09-05 | 22.18 | 22.60 | 22.00 | 22.32 | 21.29 | qfq | 1,824,080 | 40,710,945 | 0.27% |
| 2023-09-04 | 22.66 | 22.78 | 21.72 | 22.26 | 21.23 | qfq | 3,118,400 | 68,850,056 | -0.98% |
| 2023-09-01 | 22.85 | 23.06 | 22.16 | 22.48 | 21.44 | qfq | 2,380,241 | 53,443,875 | -1.06% |
| 2023-08-31 | 23.12 | 23.35 | 22.61 | 22.72 | 21.67 | qfq | 2,214,072 | 50,695,302 | -1.77% |
| 2023-08-30 | 24.71 | 24.99 | 22.91 | 23.13 | 22.06 | qfq | 3,704,210 | 87,711,216 | -5.24% |
| 2023-08-29 | 23.18 | 24.69 | 22.64 | 24.41 | 23.28 | qfq | 2,828,440 | 68,269,249 | 7.01% |
| 2023-08-28 | 23.07 | 23.98 | 22.64 | 22.81 | 21.76 | qfq | 1,401,160 | 32,421,119 | 1.60% |
| 2023-08-25 | 23.16 | 23.43 | 22.30 | 22.45 | 21.41 | qfq | 1,273,700 | 28,920,893 | -3.98% |
| 2023-08-24 | 23.18 | 23.87 | 22.70 | 23.38 | 22.30 | qfq | 1,103,000 | 25,695,144 | 2.10% |
| 2023-08-23 | 23.49 | 23.49 | 22.73 | 22.90 | 21.84 | qfq | 1,226,700 | 28,174,738 | -1.55% |
| 2023-08-22 | 23.06 | 23.41 | 22.72 | 23.26 | 22.19 | qfq | 1,018,627 | 23,452,904 | 0.87% |
| 2023-08-21 | 23.80 | 23.80 | 23.05 | 23.06 | 21.99 | qfq | 795,906 | 18,525,798 | -1.96% |
| 2023-08-18 | 24.37 | 24.45 | 23.50 | 23.52 | 22.43 | qfq | 1,088,260 | 25,948,759 | -3.05% |
| 2023-08-17 | 23.24 | 24.54 | 23.24 | 24.26 | 23.14 | qfq | 1,609,146 | 38,649,915 | 3.01% |
| 2023-08-16 | 24.17 | 24.28 | 23.48 | 23.55 | 22.46 | qfq | 875,746 | 20,806,631 | -2.52% |
| 2023-08-15 | 24.28 | 24.60 | 23.99 | 24.16 | 23.04 | qfq | 626,401 | 15,232,447 | -0.54% |
| 2023-08-14 | 24.34 | 24.48 | 23.74 | 24.29 | 23.17 | qfq | 1,182,000 | 28,453,174 | -0.29% |
| 2023-08-11 | 24.59 | 24.81 | 24.34 | 24.36 | 23.23 | qfq | 1,037,000 | 25,393,296 | -0.29% |
| 2023-08-10 | 24.53 | 24.78 | 24.33 | 24.43 | 23.30 | qfq | 672,400 | 16,516,996 | -0.45% |
| 2023-08-09 | 24.63 | 24.86 | 24.17 | 24.54 | 23.41 | qfq | 1,333,593 | 32,671,619 | -1.05% |
| 2023-08-08 | 24.81 | 25.00 | 24.40 | 24.80 | 23.65 | qfq | 1,161,343 | 28,684,730 | 0.00% |
| 2023-08-07 | 24.80 | 25.36 | 24.67 | 24.80 | 23.65 | qfq | 1,339,179 | 33,393,590 | -0.32% |
| 2023-08-04 | 24.56 | 25.10 | 24.25 | 24.88 | 23.73 | qfq | 2,150,246 | 53,221,082 | 1.30% |
| 2023-08-03 | 24.86 | 25.10 | 24.39 | 24.56 | 23.43 | qfq | 1,820,883 | 44,754,284 | -1.68% |
| 2023-08-02 | 25.21 | 25.32 | 24.64 | 24.98 | 23.83 | qfq | 1,984,384 | 49,449,382 | -1.50% |
| 2023-08-01 | 25.56 | 25.91 | 25.13 | 25.36 | 24.19 | qfq | 1,937,150 | 49,352,796 | -1.21% |
| 2023-07-31 | 26.46 | 26.46 | 25.08 | 25.67 | 24.48 | qfq | 2,488,292 | 63,655,018 | -1.95% |
| 2023-07-28 | 25.76 | 26.59 | 25.19 | 26.18 | 24.97 | qfq | 2,279,814 | 59,174,938 | 1.59% |
| 2023-07-27 | 26.19 | 28.28 | 25.68 | 25.77 | 24.58 | qfq | 3,602,702 | 96,771,352 | -0.85% |
| 2023-07-26 | 26.23 | 26.34 | 25.70 | 25.99 | 24.79 | qfq | 1,754,980 | 45,729,962 | -0.88% |
| 2023-07-25 | 25.91 | 26.44 | 25.20 | 26.22 | 25.01 | qfq | 3,023,167 | 78,347,309 | 1.12% |
| 2023-07-24 | 25.47 | 26.07 | 24.60 | 25.93 | 24.73 | qfq | 2,327,920 | 59,987,193 | -0.19% |
| 2023-07-21 | 26.09 | 26.11 | 25.53 | 25.98 | 24.78 | qfq | 1,975,447 | 51,154,144 | -0.73% |
| 2023-07-20 | 26.50 | 26.50 | 26.04 | 26.17 | 24.96 | qfq | 2,460,871 | 64,492,220 | -0.38% |
| 2023-07-19 | 26.57 | 26.57 | 26.08 | 26.27 | 25.06 | qfq | 1,526,678 | 40,143,259 | -0.42% |
| 2023-07-18 | 26.18 | 26.64 | 25.96 | 26.38 | 25.16 | qfq | 1,987,800 | 52,437,455 | 0.50% |