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
立方制药003020.SZ
最近收盘价17.752026-07-17
最近交易日2026-07-17
成交量（股）21,282,490
成交额（元）382,950,737
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-23 | 2026-05-29 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-22 | 2025-11-28 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-22 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-14 | 2025-01-21 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | bonus_share | — | — | 0.2 | — | 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 | 18.70 | 18.97 | 17.75 | 17.75 | 17.75 | qfq | 21,282,490 | 382,950,737 | -9.99% |
| 2026-07-16 | 20.62 | 21.90 | 19.72 | 19.72 | 19.72 | qfq | 38,571,543 | 782,143,751 | -10.00% |
| 2026-07-15 | 18.72 | 22.30 | 18.72 | 21.91 | 21.91 | qfq | 46,313,287 | 970,974,940 | 5.34% |
| 2026-07-14 | 22.10 | 22.56 | 19.69 | 20.80 | 20.80 | qfq | 47,123,983 | 1,006,677,409 | 0.92% |
| 2026-07-13 | 20.04 | 20.61 | 19.66 | 20.61 | 20.61 | qfq | 16,601,382 | 339,069,040 | 9.98% |
| 2026-07-10 | 17.05 | 18.74 | 17.05 | 18.74 | 18.74 | qfq | 17,835,696 | 324,444,106 | 9.98% |
| 2026-07-09 | 16.00 | 17.04 | 16.00 | 17.04 | 17.04 | qfq | 15,629,669 | 262,757,763 | 10.01% |
| 2026-07-08 | 15.71 | 16.08 | 15.40 | 15.49 | 15.49 | qfq | 3,944,894 | 61,690,178 | -2.21% |
| 2026-07-07 | 16.21 | 16.29 | 15.78 | 15.84 | 15.84 | qfq | 4,481,900 | 71,633,806 | -3.30% |
| 2026-07-06 | 16.16 | 16.71 | 16.06 | 16.38 | 16.38 | qfq | 5,247,237 | 86,535,786 | 0.80% |
| 2026-07-03 | 16.18 | 16.48 | 15.80 | 16.25 | 16.25 | qfq | 5,951,755 | 96,235,516 | 0.74% |
| 2026-07-02 | 16.43 | 16.78 | 15.83 | 16.13 | 16.13 | qfq | 8,355,513 | 135,466,067 | -0.19% |
| 2026-07-01 | 14.75 | 16.29 | 14.58 | 16.16 | 16.16 | qfq | 7,770,091 | 122,559,418 | 9.12% |
| 2026-06-30 | 15.16 | 15.27 | 14.71 | 14.81 | 14.81 | qfq | 3,085,887 | 45,947,776 | -3.14% |
| 2026-06-29 | 14.50 | 15.50 | 14.20 | 15.29 | 15.29 | qfq | 3,998,151 | 60,192,505 | 4.30% |
| 2026-06-26 | 15.39 | 15.39 | 14.65 | 14.66 | 14.66 | qfq | 2,438,646 | 36,260,982 | -4.74% |
| 2026-06-25 | 15.45 | 15.76 | 14.92 | 15.39 | 15.39 | qfq | 2,842,873 | 43,433,098 | -1.35% |
| 2026-06-24 | 15.80 | 16.10 | 15.51 | 15.60 | 15.60 | qfq | 3,064,294 | 48,374,284 | -0.76% |
| 2026-06-23 | 15.02 | 16.04 | 15.00 | 15.72 | 15.72 | qfq | 3,487,349 | 55,080,875 | 3.63% |
| 2026-06-22 | 15.27 | 15.27 | 14.66 | 15.17 | 15.17 | qfq | 2,929,380 | 43,604,812 | -1.17% |
| 2026-06-18 | 15.08 | 15.75 | 15.02 | 15.35 | 15.35 | qfq | 2,775,989 | 42,672,983 | 1.52% |
| 2026-06-17 | 15.30 | 15.49 | 15.04 | 15.12 | 15.12 | qfq | 1,470,440 | 22,280,235 | -1.56% |
| 2026-06-16 | 15.36 | 15.38 | 15.13 | 15.36 | 15.36 | qfq | 1,314,053 | 20,051,321 | -0.26% |
| 2026-06-15 | 15.58 | 15.74 | 15.28 | 15.40 | 15.40 | qfq | 1,417,578 | 21,935,968 | -0.77% |
| 2026-06-12 | 15.40 | 15.58 | 15.13 | 15.52 | 15.52 | qfq | 1,787,531 | 27,552,873 | 1.37% |
| 2026-06-11 | 15.31 | 15.54 | 15.11 | 15.31 | 15.31 | qfq | 1,361,812 | 20,797,725 | -1.42% |
| 2026-06-10 | 15.59 | 15.70 | 15.23 | 15.53 | 15.53 | qfq | 1,405,924 | 21,680,181 | -0.38% |
| 2026-06-09 | 15.70 | 15.80 | 15.36 | 15.59 | 15.59 | qfq | 1,221,438 | 18,994,056 | 0.13% |
| 2026-06-08 | 15.66 | 16.17 | 15.31 | 15.57 | 15.57 | qfq | 1,578,609 | 24,774,153 | -2.20% |
| 2026-06-05 | 15.75 | 16.25 | 15.75 | 15.92 | 15.92 | qfq | 2,073,720 | 33,042,166 | 0.70% |
| 2026-06-04 | 16.05 | 16.12 | 15.64 | 15.81 | 15.81 | qfq | 1,526,118 | 24,127,036 | -1.50% |
| 2026-06-03 | 16.37 | 16.37 | 15.92 | 16.05 | 16.05 | qfq | 1,860,139 | 29,858,665 | -1.53% |
| 2026-06-02 | 16.92 | 16.92 | 16.28 | 16.30 | 16.30 | qfq | 2,213,908 | 36,415,902 | -3.66% |
| 2026-06-01 | 16.99 | 17.23 | 16.57 | 16.92 | 16.92 | qfq | 3,060,736 | 51,775,540 | 2.55% |
| 2026-05-29 | 16.33 | 16.83 | 16.18 | 16.50 | 16.50 | qfq | 2,926,158 | 48,180,180 | -16.24% |
| 2026-05-28 | 19.81 | 19.98 | 19.50 | 19.70 | 16.17 | qfq | 1,417,978 | 28,061,809 | -0.56% |
| 2026-05-27 | 20.20 | 20.20 | 19.58 | 19.81 | 16.26 | qfq | 2,180,620 | 43,053,086 | -2.17% |
| 2026-05-26 | 20.08 | 20.35 | 19.97 | 20.25 | 16.62 | qfq | 1,965,625 | 39,591,367 | 0.80% |
| 2026-05-25 | 20.27 | 20.49 | 19.87 | 20.09 | 16.49 | qfq | 1,616,000 | 32,495,935 | -0.64% |
| 2026-05-22 | 20.73 | 20.95 | 20.07 | 20.22 | 16.59 | qfq | 2,146,348 | 43,501,245 | -1.65% |
| 2026-05-21 | 21.27 | 21.43 | 20.50 | 20.56 | 16.87 | qfq | 2,161,564 | 45,347,877 | -2.79% |
| 2026-05-20 | 21.54 | 21.63 | 20.98 | 21.15 | 17.36 | qfq | 1,247,780 | 26,389,583 | -1.58% |
| 2026-05-19 | 21.29 | 21.69 | 21.23 | 21.49 | 17.64 | qfq | 1,310,900 | 28,159,187 | 1.32% |
| 2026-05-18 | 21.68 | 21.74 | 21.03 | 21.21 | 17.41 | qfq | 2,061,916 | 43,948,420 | -2.44% |
| 2026-05-15 | 22.15 | 22.30 | 21.58 | 21.74 | 17.84 | qfq | 2,064,142 | 45,274,412 | -1.54% |
| 2026-05-14 | 22.60 | 22.60 | 22.00 | 22.08 | 18.12 | qfq | 1,870,242 | 41,505,788 | -1.34% |
| 2026-05-13 | 22.86 | 22.86 | 22.33 | 22.38 | 18.37 | qfq | 2,068,620 | 46,469,721 | -2.06% |
| 2026-05-12 | 23.33 | 23.45 | 22.60 | 22.85 | 18.75 | qfq | 2,379,360 | 54,429,141 | -2.56% |
| 2026-05-11 | 23.33 | 23.55 | 22.96 | 23.45 | 19.24 | qfq | 1,753,980 | 40,732,836 | 1.03% |
| 2026-05-08 | 23.09 | 23.29 | 22.89 | 23.21 | 19.05 | qfq | 1,216,181 | 28,050,086 | 0.69% |
| 2026-05-07 | 23.05 | 23.40 | 22.94 | 23.05 | 18.92 | qfq | 1,727,800 | 40,022,904 | 0.09% |
| 2026-05-06 | 22.74 | 23.15 | 22.74 | 23.03 | 18.90 | qfq | 1,579,620 | 36,246,495 | 1.32% |
| 2026-04-30 | 22.89 | 22.96 | 22.56 | 22.73 | 18.65 | qfq | 1,675,100 | 38,013,637 | -0.70% |
| 2026-04-29 | 22.59 | 23.04 | 22.46 | 22.89 | 18.78 | qfq | 1,417,100 | 32,363,770 | 1.28% |
| 2026-04-28 | 22.98 | 23.26 | 22.34 | 22.60 | 18.55 | qfq | 3,119,692 | 70,697,857 | -2.96% |
| 2026-04-27 | 23.49 | 23.57 | 23.22 | 23.29 | 19.11 | qfq | 1,494,114 | 34,955,812 | -0.98% |
| 2026-04-24 | 24.10 | 24.10 | 23.17 | 23.52 | 19.30 | qfq | 1,070,380 | 25,053,033 | -0.13% |
| 2026-04-23 | 24.04 | 24.12 | 23.45 | 23.55 | 19.33 | qfq | 1,276,755 | 30,182,712 | -2.00% |
| 2026-04-22 | 23.59 | 24.16 | 23.37 | 24.03 | 19.72 | qfq | 1,705,455 | 40,647,768 | 1.87% |
| 2026-04-21 | 23.94 | 24.13 | 23.42 | 23.59 | 19.36 | qfq | 1,948,876 | 46,047,269 | -1.42% |
| 2026-04-20 | 24.20 | 24.26 | 23.88 | 23.93 | 19.64 | qfq | 1,593,369 | 38,249,109 | -1.12% |
| 2026-04-17 | 24.50 | 24.55 | 24.01 | 24.20 | 19.86 | qfq | 1,605,360 | 38,797,317 | -1.22% |
| 2026-04-16 | 24.55 | 24.58 | 24.10 | 24.50 | 20.11 | qfq | 1,756,800 | 42,793,349 | -0.20% |
| 2026-04-15 | 24.37 | 24.63 | 24.06 | 24.55 | 20.15 | qfq | 2,742,933 | 66,912,702 | 1.78% |
| 2026-04-14 | 24.15 | 24.17 | 23.74 | 24.12 | 19.79 | qfq | 1,420,328 | 33,968,783 | 0.71% |
| 2026-04-13 | 24.36 | 24.36 | 23.85 | 23.95 | 19.65 | qfq | 1,521,519 | 36,520,717 | -1.36% |
| 2026-04-10 | 24.12 | 24.68 | 24.07 | 24.28 | 19.93 | qfq | 1,611,514 | 39,249,812 | 0.66% |
| 2026-04-09 | 24.44 | 24.70 | 23.91 | 24.12 | 19.79 | qfq | 2,043,414 | 49,484,672 | -1.91% |
| 2026-04-08 | 24.74 | 25.20 | 24.45 | 24.59 | 20.18 | qfq | 2,413,160 | 59,477,962 | 0.41% |
| 2026-04-07 | 24.61 | 24.81 | 23.85 | 24.49 | 20.10 | qfq | 1,778,912 | 43,450,899 | -0.69% |
| 2026-04-03 | 25.59 | 25.59 | 24.45 | 24.66 | 20.24 | qfq | 2,764,760 | 68,457,269 | -2.68% |
| 2026-04-02 | 25.40 | 25.99 | 25.09 | 25.34 | 20.80 | qfq | 3,823,020 | 97,465,283 | -0.47% |
| 2026-04-01 | 24.50 | 25.49 | 24.28 | 25.46 | 20.89 | qfq | 3,842,503 | 96,592,293 | 4.90% |
| 2026-03-31 | 24.39 | 24.91 | 24.19 | 24.27 | 19.92 | qfq | 1,613,300 | 39,461,838 | -0.49% |
| 2026-03-30 | 23.88 | 24.65 | 23.69 | 24.39 | 20.02 | qfq | 2,315,500 | 56,348,535 | 1.33% |
| 2026-03-27 | 22.91 | 24.14 | 22.91 | 24.07 | 19.75 | qfq | 2,343,360 | 55,608,311 | 3.97% |
| 2026-03-26 | 23.26 | 23.93 | 22.97 | 23.15 | 19.00 | qfq | 1,283,497 | 30,011,100 | -0.43% |
| 2026-03-25 | 23.10 | 23.40 | 23.07 | 23.25 | 19.08 | qfq | 1,113,260 | 25,887,114 | 0.91% |
| 2026-03-24 | 22.66 | 23.08 | 22.41 | 23.04 | 18.91 | qfq | 2,041,004 | 46,365,563 | 3.78% |
| 2026-03-23 | 23.30 | 23.30 | 21.86 | 22.20 | 18.22 | qfq | 1,911,560 | 42,839,054 | -5.37% |
| 2026-03-20 | 24.37 | 24.53 | 23.44 | 23.46 | 19.25 | qfq | 1,833,942 | 43,725,705 | -3.34% |
| 2026-03-19 | 24.57 | 25.24 | 24.21 | 24.27 | 19.92 | qfq | 1,594,314 | 39,311,645 | -2.02% |
| 2026-03-18 | 24.32 | 24.82 | 24.15 | 24.77 | 20.33 | qfq | 1,092,923 | 26,770,726 | 1.81% |
| 2026-03-17 | 24.33 | 24.75 | 24.15 | 24.33 | 19.97 | qfq | 1,279,783 | 31,347,202 | 0.00% |
| 2026-03-16 | 24.20 | 24.35 | 23.83 | 24.33 | 19.97 | qfq | 1,129,793 | 27,274,786 | 0.95% |
| 2026-03-13 | 24.45 | 24.60 | 24.10 | 24.10 | 19.78 | qfq | 1,202,539 | 29,318,918 | -1.59% |
| 2026-03-12 | 24.68 | 24.74 | 24.37 | 24.49 | 20.10 | qfq | 821,900 | 20,154,006 | -0.81% |
| 2026-03-11 | 24.75 | 24.78 | 24.60 | 24.69 | 20.26 | qfq | 765,786 | 18,908,487 | -0.20% |
| 2026-03-10 | 24.47 | 24.85 | 24.30 | 24.74 | 20.30 | qfq | 1,329,556 | 32,768,639 | 1.64% |
| 2026-03-09 | 24.40 | 24.55 | 24.08 | 24.34 | 19.97 | qfq | 1,278,714 | 31,079,019 | -1.38% |
| 2026-03-06 | 24.28 | 24.74 | 24.11 | 24.68 | 20.25 | qfq | 1,323,172 | 32,568,459 | 1.86% |
| 2026-03-05 | 24.42 | 24.42 | 24.10 | 24.23 | 19.88 | qfq | 847,200 | 20,549,873 | 1.21% |
| 2026-03-04 | 24.11 | 24.35 | 23.80 | 23.94 | 19.65 | qfq | 1,627,013 | 39,093,708 | -1.40% |
| 2026-03-03 | 24.64 | 24.95 | 24.20 | 24.28 | 19.93 | qfq | 1,679,563 | 41,087,452 | -1.90% |
| 2026-03-02 | 25.10 | 25.31 | 24.44 | 24.75 | 20.31 | qfq | 2,823,278 | 69,995,151 | -3.17% |
| 2026-02-27 | 25.35 | 25.66 | 25.17 | 25.56 | 20.98 | qfq | 1,668,112 | 42,501,069 | 0.79% |
| 2026-02-26 | 25.76 | 25.78 | 25.32 | 25.36 | 20.81 | qfq | 1,504,605 | 38,254,235 | -1.55% |
| 2026-02-25 | 25.68 | 25.86 | 25.41 | 25.76 | 21.14 | qfq | 1,385,545 | 35,621,699 | -0.12% |
| 2026-02-24 | 25.78 | 26.23 | 25.69 | 25.79 | 21.16 | qfq | 1,951,624 | 50,544,754 | 0.16% |
| 2026-02-13 | 26.05 | 26.16 | 25.75 | 25.75 | 21.13 | qfq | 929,287 | 24,125,079 | -1.08% |
| 2026-02-12 | 26.55 | 26.56 | 26.01 | 26.03 | 21.36 | qfq | 1,216,656 | 31,895,873 | -1.88% |
| 2026-02-11 | 26.39 | 26.70 | 26.30 | 26.53 | 21.77 | qfq | 1,132,640 | 30,083,103 | 0.53% |
| 2026-02-10 | 26.37 | 26.60 | 26.28 | 26.39 | 21.66 | qfq | 1,163,114 | 30,717,654 | 0.08% |
| 2026-02-09 | 26.70 | 26.75 | 26.22 | 26.37 | 21.64 | qfq | 1,474,914 | 38,933,289 | -1.09% |
| 2026-02-06 | 26.54 | 26.99 | 26.36 | 26.66 | 21.88 | qfq | 1,379,805 | 36,857,340 | 0.57% |
| 2026-02-05 | 26.31 | 26.90 | 26.31 | 26.51 | 21.76 | qfq | 1,778,405 | 47,499,786 | 0.76% |
| 2026-02-04 | 26.05 | 26.39 | 25.85 | 26.31 | 21.59 | qfq | 1,330,300 | 34,706,226 | 0.92% |
| 2026-02-03 | 25.91 | 26.30 | 25.76 | 26.07 | 21.39 | qfq | 1,319,596 | 34,229,848 | 0.85% |
| 2026-02-02 | 26.70 | 26.70 | 25.81 | 25.85 | 21.21 | qfq | 2,216,120 | 58,127,615 | -3.22% |
| 2026-01-30 | 26.51 | 26.99 | 26.51 | 26.71 | 21.92 | qfq | 1,719,329 | 46,005,643 | 0.23% |
| 2026-01-29 | 26.92 | 26.98 | 26.40 | 26.65 | 21.87 | qfq | 2,024,814 | 54,076,706 | -1.59% |
| 2026-01-28 | 27.82 | 28.03 | 27.01 | 27.08 | 22.22 | qfq | 2,718,046 | 74,196,171 | -3.04% |
| 2026-01-27 | 27.91 | 28.09 | 27.43 | 27.93 | 22.92 | qfq | 2,904,300 | 80,713,076 | -0.18% |
| 2026-01-26 | 27.87 | 28.19 | 27.43 | 27.98 | 22.96 | qfq | 3,030,204 | 84,303,292 | 0.43% |
| 2026-01-23 | 27.29 | 27.95 | 27.27 | 27.86 | 22.86 | qfq | 2,956,661 | 82,144,879 | 2.50% |
| 2026-01-22 | 27.55 | 27.71 | 27.08 | 27.18 | 22.31 | qfq | 2,260,958 | 61,892,165 | -1.70% |
| 2026-01-21 | 27.20 | 27.91 | 26.95 | 27.65 | 22.69 | qfq | 2,808,342 | 77,286,535 | 1.32% |
| 2026-01-20 | 27.20 | 27.50 | 26.89 | 27.29 | 22.40 | qfq | 2,136,356 | 58,127,101 | 0.11% |
| 2026-01-19 | 27.15 | 27.42 | 27.10 | 27.26 | 22.37 | qfq | 1,206,500 | 32,909,244 | -0.33% |
| 2026-01-16 | 27.39 | 27.63 | 26.93 | 27.35 | 22.44 | qfq | 2,400,874 | 65,299,880 | -0.18% |
| 2026-01-15 | 27.68 | 27.91 | 27.30 | 27.40 | 22.49 | qfq | 2,374,115 | 65,393,172 | -1.72% |
| 2026-01-14 | 27.97 | 28.30 | 27.54 | 27.88 | 22.88 | qfq | 3,632,566 | 101,668,465 | -0.78% |
| 2026-01-13 | 28.16 | 28.50 | 28.02 | 28.10 | 23.06 | qfq | 4,044,060 | 114,272,917 | -0.21% |
| 2026-01-12 | 27.93 | 28.28 | 27.65 | 28.16 | 23.11 | qfq | 3,110,990 | 87,211,274 | 0.64% |
| 2026-01-09 | 27.77 | 27.98 | 27.32 | 27.98 | 22.96 | qfq | 4,125,831 | 113,980,825 | 0.39% |
| 2026-01-08 | 27.65 | 28.92 | 27.61 | 27.87 | 22.87 | qfq | 3,392,640 | 94,835,116 | 1.09% |
| 2026-01-07 | 28.85 | 29.20 | 27.46 | 27.57 | 22.63 | qfq | 5,935,008 | 166,855,746 | 0.15% |
| 2026-01-06 | 26.55 | 27.60 | 26.50 | 27.53 | 22.59 | qfq | 4,309,171 | 116,720,663 | 3.73% |
| 2026-01-05 | 25.94 | 26.55 | 25.90 | 26.54 | 21.78 | qfq | 2,587,088 | 68,223,402 | 2.55% |
| 2025-12-31 | 26.60 | 26.60 | 25.62 | 25.88 | 21.24 | qfq | 2,780,930 | 71,987,045 | -2.60% |
| 2025-12-30 | 26.48 | 26.66 | 26.26 | 26.57 | 21.80 | qfq | 1,368,896 | 36,223,333 | -0.04% |
| 2025-12-29 | 27.15 | 27.17 | 26.50 | 26.58 | 21.81 | qfq | 1,870,382 | 50,118,099 | -2.10% |
| 2025-12-26 | 27.06 | 27.30 | 27.00 | 27.15 | 22.28 | qfq | 1,581,170 | 42,965,162 | 0.30% |
| 2025-12-25 | 26.87 | 27.07 | 26.65 | 27.07 | 22.21 | qfq | 1,475,333 | 39,649,810 | 0.74% |
| 2025-12-24 | 26.63 | 26.88 | 26.54 | 26.87 | 22.05 | qfq | 1,210,957 | 32,363,535 | 0.83% |
| 2025-12-23 | 26.57 | 26.93 | 26.50 | 26.65 | 21.87 | qfq | 1,470,102 | 39,243,719 | 0.19% |
| 2025-12-22 | 26.77 | 26.98 | 26.55 | 26.60 | 21.83 | qfq | 1,869,161 | 49,891,981 | -0.86% |
| 2025-12-19 | 26.18 | 26.89 | 26.18 | 26.83 | 22.02 | qfq | 1,989,720 | 53,095,920 | 1.98% |
| 2025-12-18 | 26.13 | 26.55 | 26.01 | 26.31 | 21.59 | qfq | 1,425,320 | 37,499,914 | 0.69% |
| 2025-12-17 | 26.00 | 26.25 | 25.69 | 26.13 | 21.44 | qfq | 1,376,014 | 35,841,013 | 0.15% |
| 2025-12-16 | 26.96 | 27.05 | 25.88 | 26.09 | 21.41 | qfq | 2,285,342 | 59,973,434 | -3.30% |
| 2025-12-15 | 27.60 | 27.62 | 26.95 | 26.98 | 22.14 | qfq | 1,701,368 | 46,423,224 | -2.46% |
| 2025-12-12 | 27.66 | 27.80 | 27.40 | 27.66 | 22.70 | qfq | 1,444,030 | 39,878,346 | 0.36% |
| 2025-12-11 | 27.62 | 27.72 | 27.36 | 27.56 | 22.62 | qfq | 1,436,836 | 39,610,083 | 0.25% |
| 2025-12-10 | 27.18 | 27.58 | 26.64 | 27.49 | 22.56 | qfq | 1,694,965 | 46,065,033 | 0.15% |
| 2025-12-09 | 27.50 | 28.01 | 27.35 | 27.45 | 22.53 | qfq | 1,896,444 | 52,597,865 | -0.07% |
| 2025-12-08 | 27.40 | 27.88 | 27.22 | 27.47 | 22.54 | qfq | 1,846,682 | 50,662,467 | 0.26% |
| 2025-12-05 | 27.57 | 27.57 | 27.29 | 27.40 | 22.49 | qfq | 1,735,116 | 47,501,920 | -0.65% |
| 2025-12-04 | 27.80 | 27.89 | 27.43 | 27.58 | 22.63 | qfq | 1,412,700 | 39,081,186 | -0.83% |
| 2025-12-03 | 27.97 | 28.08 | 27.66 | 27.81 | 22.82 | qfq | 1,274,800 | 35,482,049 | -0.57% |
| 2025-12-02 | 28.26 | 28.40 | 27.81 | 27.97 | 22.95 | qfq | 1,626,197 | 45,470,792 | -0.75% |
| 2025-12-01 | 28.00 | 28.45 | 27.80 | 28.18 | 23.13 | qfq | 2,115,774 | 59,693,914 | 0.93% |
| 2025-11-28 | 28.23 | 28.23 | 27.65 | 27.92 | 22.91 | qfq | 1,891,701 | 52,747,963 | -0.96% |
| 2025-11-27 | 28.23 | 28.50 | 27.90 | 28.19 | 22.97 | qfq | 1,896,320 | 53,596,480 | -0.14% |
| 2025-11-26 | 27.76 | 28.57 | 27.76 | 28.23 | 23.00 | qfq | 2,593,620 | 73,468,518 | 1.00% |
| 2025-11-25 | 27.89 | 28.19 | 27.68 | 27.95 | 22.77 | qfq | 2,271,494 | 63,550,238 | 0.47% |
| 2025-11-24 | 27.69 | 27.93 | 27.52 | 27.82 | 22.67 | qfq | 2,014,785 | 55,951,951 | 0.54% |
| 2025-11-21 | 27.72 | 28.54 | 26.87 | 27.67 | 22.55 | qfq | 4,306,912 | 118,756,155 | -0.65% |
| 2025-11-20 | 28.43 | 28.62 | 27.65 | 27.85 | 22.69 | qfq | 3,178,451 | 88,880,967 | -1.59% |
| 2025-11-19 | 29.76 | 29.86 | 28.17 | 28.30 | 23.06 | qfq | 5,543,811 | 159,175,241 | -4.91% |
| 2025-11-18 | 30.30 | 30.43 | 29.64 | 29.76 | 24.25 | qfq | 4,168,248 | 124,599,918 | -1.36% |
| 2025-11-17 | 31.48 | 31.52 | 29.86 | 30.17 | 24.58 | qfq | 7,939,469 | 241,013,893 | -4.77% |
| 2025-11-14 | 31.67 | 32.41 | 31.44 | 31.68 | 25.81 | qfq | 7,617,188 | 243,467,424 | -0.03% |
| 2025-11-13 | 30.82 | 31.80 | 30.61 | 31.69 | 25.82 | qfq | 10,473,292 | 327,574,689 | 3.77% |
| 2025-11-12 | 30.88 | 30.96 | 30.47 | 30.54 | 24.88 | qfq | 6,788,605 | 208,219,895 | 0.20% |
| 2025-11-11 | 29.14 | 31.00 | 29.00 | 30.48 | 24.84 | qfq | 10,633,446 | 323,226,109 | 4.96% |
| 2025-11-10 | 28.65 | 29.16 | 28.58 | 29.04 | 23.66 | qfq | 3,298,180 | 95,374,214 | 1.26% |
| 2025-11-07 | 29.03 | 29.35 | 28.68 | 28.68 | 23.37 | qfq | 4,085,760 | 118,173,475 | -1.34% |
| 2025-11-06 | 29.20 | 29.80 | 29.00 | 29.07 | 23.69 | qfq | 5,171,617 | 151,706,384 | -0.45% |
| 2025-11-05 | 28.78 | 29.46 | 28.50 | 29.20 | 23.79 | qfq | 5,173,495 | 150,105,115 | 1.46% |
| 2025-11-04 | 28.78 | 29.08 | 28.35 | 28.78 | 23.45 | qfq | 4,590,416 | 131,885,075 | 0.03% |
| 2025-11-03 | 28.61 | 29.10 | 28.06 | 28.77 | 23.44 | qfq | 4,440,980 | 126,857,063 | 1.20% |
| 2025-10-31 | 27.01 | 28.65 | 26.95 | 28.43 | 23.17 | qfq | 7,563,767 | 212,940,969 | 5.26% |
| 2025-10-30 | 27.80 | 27.94 | 27.00 | 27.01 | 22.01 | qfq | 5,144,708 | 140,605,371 | -4.02% |
| 2025-10-29 | 28.74 | 29.38 | 27.77 | 28.14 | 22.93 | qfq | 5,216,841 | 147,340,148 | -2.19% |
| 2025-10-28 | 28.61 | 28.89 | 28.30 | 28.77 | 23.44 | qfq | 3,486,268 | 99,919,546 | 0.24% |
| 2025-10-27 | 28.22 | 29.14 | 28.22 | 28.70 | 23.39 | qfq | 4,897,552 | 140,911,872 | 1.85% |
| 2025-10-24 | 27.59 | 28.23 | 27.45 | 28.18 | 22.96 | qfq | 4,065,647 | 113,536,727 | 2.18% |
| 2025-10-23 | 28.69 | 29.30 | 27.25 | 27.58 | 22.47 | qfq | 5,829,508 | 162,532,842 | -3.90% |
| 2025-10-22 | 28.56 | 29.20 | 28.50 | 28.70 | 23.39 | qfq | 4,287,620 | 123,696,041 | 0.00% |
| 2025-10-21 | 28.41 | 28.97 | 28.35 | 28.70 | 23.39 | qfq | 3,708,640 | 106,130,811 | 1.02% |
| 2025-10-20 | 28.53 | 28.75 | 27.98 | 28.41 | 23.15 | qfq | 4,439,859 | 126,054,157 | 0.60% |
| 2025-10-17 | 28.98 | 29.28 | 28.23 | 28.24 | 23.01 | qfq | 5,134,842 | 147,328,286 | -2.65% |
| 2025-10-16 | 29.38 | 29.80 | 28.87 | 29.01 | 23.64 | qfq | 7,765,778 | 227,547,471 | -0.99% |
| 2025-10-15 | 27.72 | 29.51 | 27.72 | 29.30 | 23.87 | qfq | 10,409,175 | 302,221,470 | 5.70% |
| 2025-10-14 | 28.95 | 28.95 | 27.50 | 27.72 | 22.59 | qfq | 6,295,560 | 176,829,055 | -2.53% |
| 2025-10-13 | 27.01 | 28.60 | 26.89 | 28.44 | 23.17 | qfq | 5,826,980 | 163,774,695 | 2.12% |
| 2025-10-10 | 27.82 | 28.45 | 27.65 | 27.85 | 22.69 | qfq | 3,635,103 | 101,887,534 | 0.04% |
| 2025-10-09 | 28.45 | 28.50 | 27.70 | 27.84 | 22.68 | qfq | 4,204,614 | 117,277,861 | -1.80% |
| 2025-09-30 | 27.90 | 28.77 | 27.90 | 28.35 | 23.10 | qfq | 4,863,875 | 137,873,730 | 1.61% |
| 2025-09-29 | 27.29 | 28.38 | 26.88 | 27.90 | 22.73 | qfq | 5,009,101 | 139,022,363 | 3.22% |
| 2025-09-26 | 27.48 | 27.52 | 26.92 | 27.03 | 22.02 | qfq | 3,364,289 | 91,462,861 | -2.07% |
| 2025-09-25 | 28.00 | 28.37 | 27.60 | 27.60 | 22.49 | qfq | 3,702,900 | 103,324,670 | -1.60% |
| 2025-09-24 | 27.44 | 28.27 | 27.20 | 28.05 | 22.86 | qfq | 4,690,270 | 130,963,986 | 2.48% |
| 2025-09-23 | 28.07 | 28.24 | 26.88 | 27.37 | 22.30 | qfq | 5,927,893 | 162,447,109 | -3.22% |
| 2025-09-22 | 28.90 | 29.59 | 27.89 | 28.28 | 23.04 | qfq | 6,459,927 | 184,096,999 | -0.56% |
| 2025-09-19 | 28.88 | 29.10 | 28.29 | 28.44 | 23.17 | qfq | 4,184,670 | 119,848,808 | -2.17% |
| 2025-09-18 | 29.40 | 30.18 | 28.78 | 29.07 | 23.69 | qfq | 7,424,387 | 218,085,063 | -1.12% |
| 2025-09-17 | 29.51 | 29.64 | 29.14 | 29.40 | 23.96 | qfq | 4,194,603 | 123,036,884 | -0.84% |
| 2025-09-16 | 30.09 | 30.21 | 29.33 | 29.65 | 24.16 | qfq | 4,111,160 | 121,709,639 | -1.17% |
| 2025-09-15 | 30.00 | 30.30 | 29.68 | 30.00 | 24.44 | qfq | 4,786,494 | 143,635,081 | -0.13% |
| 2025-09-12 | 30.06 | 30.39 | 29.57 | 30.04 | 24.48 | qfq | 6,803,474 | 204,237,981 | -0.07% |
| 2025-09-11 | 29.08 | 30.64 | 28.00 | 30.06 | 24.49 | qfq | 8,283,080 | 244,434,901 | 2.35% |
| 2025-09-10 | 29.48 | 29.84 | 29.08 | 29.37 | 23.93 | qfq | 5,877,000 | 173,190,637 | -0.07% |
| 2025-09-09 | 31.39 | 31.55 | 29.11 | 29.39 | 23.95 | qfq | 9,970,526 | 300,087,148 | -6.46% |
| 2025-09-08 | 32.30 | 32.53 | 31.11 | 31.42 | 25.60 | qfq | 6,995,402 | 221,206,570 | -3.08% |
| 2025-09-05 | 32.48 | 32.69 | 31.09 | 32.42 | 26.42 | qfq | 9,640,218 | 307,509,366 | 1.38% |
| 2025-09-04 | 34.38 | 34.97 | 31.35 | 31.98 | 26.06 | qfq | 9,177,160 | 302,648,586 | -5.30% |
| 2025-09-03 | 35.20 | 36.26 | 33.45 | 33.77 | 27.52 | qfq | 12,256,756 | 425,422,610 | -3.10% |
| 2025-09-02 | 36.54 | 37.37 | 34.60 | 34.85 | 28.40 | qfq | 16,966,521 | 610,305,775 | -4.34% |
| 2025-09-01 | 34.52 | 36.43 | 34.39 | 36.43 | 29.68 | qfq | 19,532,817 | 695,143,110 | 9.99% |
| 2025-08-29 | 32.23 | 34.48 | 32.16 | 33.12 | 26.99 | qfq | 13,664,630 | 454,931,778 | 3.50% |
| 2025-08-28 | 32.31 | 32.80 | 31.15 | 32.00 | 26.07 | qfq | 11,079,278 | 354,200,634 | -0.96% |
| 2025-08-27 | 35.90 | 36.39 | 32.31 | 32.31 | 26.33 | qfq | 19,030,478 | 641,911,236 | -10.00% |
| 2025-08-26 | 37.34 | 40.00 | 35.90 | 35.90 | 29.25 | qfq | 17,563,886 | 658,391,708 | -6.75% |
| 2025-08-25 | 39.49 | 41.47 | 37.18 | 38.50 | 31.37 | qfq | 17,362,091 | 677,374,850 | 0.05% |
| 2025-08-22 | 35.99 | 39.30 | 35.51 | 38.48 | 31.35 | qfq | 15,324,635 | 584,080,520 | 6.68% |
| 2025-08-21 | 37.00 | 38.29 | 34.98 | 36.07 | 29.39 | qfq | 16,131,968 | 580,285,496 | -6.94% |
| 2025-08-20 | 36.73 | 40.50 | 34.68 | 38.76 | 31.58 | qfq | 23,223,822 | 881,949,896 | 4.76% |
| 2025-08-19 | 34.20 | 37.00 | 34.20 | 37.00 | 30.15 | qfq | 8,943,411 | 323,482,191 | 9.99% |
| 2025-08-18 | 31.11 | 34.22 | 31.04 | 33.64 | 27.41 | qfq | 17,603,840 | 570,961,552 | 8.13% |
| 2025-08-15 | 28.15 | 31.11 | 28.04 | 31.11 | 25.35 | qfq | 11,346,479 | 339,466,409 | 10.01% |
| 2025-08-14 | 28.55 | 28.67 | 27.90 | 28.28 | 23.04 | qfq | 4,922,968 | 139,158,153 | -1.05% |
| 2025-08-13 | 28.72 | 28.82 | 28.31 | 28.58 | 23.29 | qfq | 5,042,646 | 143,794,626 | -0.49% |
| 2025-08-12 | 28.99 | 29.11 | 28.24 | 28.72 | 23.40 | qfq | 5,292,446 | 151,136,822 | 0.24% |
| 2025-08-11 | 27.12 | 29.12 | 26.96 | 28.65 | 23.34 | qfq | 11,558,647 | 326,735,783 | 5.72% |
| 2025-08-08 | 27.07 | 27.84 | 26.72 | 27.10 | 22.08 | qfq | 7,760,328 | 211,277,183 | -0.88% |
| 2025-08-07 | 27.80 | 28.79 | 27.05 | 27.34 | 22.28 | qfq | 10,674,011 | 297,451,245 | -2.46% |
| 2025-08-06 | 27.30 | 28.12 | 27.23 | 28.03 | 22.84 | qfq | 10,977,096 | 305,579,507 | 2.04% |
| 2025-08-05 | 27.89 | 28.05 | 26.98 | 27.47 | 22.38 | qfq | 11,345,790 | 311,715,470 | -1.54% |
| 2025-08-04 | 26.76 | 28.13 | 25.67 | 27.90 | 22.73 | qfq | 15,476,181 | 416,979,553 | 3.72% |
| 2025-08-01 | 26.56 | 27.45 | 26.10 | 26.90 | 21.92 | qfq | 12,402,576 | 332,117,596 | 3.18% |
| 2025-07-31 | 26.14 | 26.73 | 26.01 | 26.07 | 21.24 | qfq | 10,106,532 | 265,495,223 | -0.50% |
| 2025-07-30 | 27.00 | 27.58 | 26.01 | 26.20 | 21.35 | qfq | 15,745,819 | 419,840,381 | -3.82% |
| 2025-07-29 | 27.65 | 29.40 | 26.52 | 27.24 | 22.20 | qfq | 21,531,881 | 595,105,410 | -1.48% |
| 2025-07-28 | 26.40 | 28.00 | 26.20 | 27.65 | 22.53 | qfq | 21,158,687 | 571,381,799 | 5.74% |
| 2025-07-25 | 26.12 | 26.98 | 26.00 | 26.15 | 21.31 | qfq | 19,826,260 | 522,520,423 | -1.99% |
| 2025-07-24 | 24.20 | 26.68 | 24.12 | 26.68 | 21.74 | qfq | 21,691,181 | 560,460,173 | 10.02% |
| 2025-07-23 | 23.54 | 24.50 | 23.52 | 24.25 | 19.76 | qfq | 9,212,052 | 222,640,124 | 2.02% |
| 2025-07-22 | 23.96 | 24.44 | 23.71 | 23.77 | 19.37 | qfq | 6,017,552 | 144,368,989 | -1.29% |
| 2025-07-21 | 23.93 | 24.22 | 23.72 | 24.08 | 19.62 | qfq | 5,537,841 | 132,809,476 | -0.54% |
| 2025-07-18 | 24.11 | 24.27 | 23.48 | 24.21 | 19.73 | qfq | 7,505,274 | 178,977,891 | -0.04% |
| 2025-07-17 | 23.94 | 24.40 | 23.80 | 24.22 | 19.73 | qfq | 8,824,913 | 213,325,531 | 1.17% |
| 2025-07-16 | 23.33 | 24.05 | 23.21 | 23.94 | 19.51 | qfq | 7,513,407 | 178,195,225 | 2.92% |
| 2025-07-15 | 23.65 | 23.85 | 22.94 | 23.26 | 18.95 | qfq | 4,659,368 | 108,282,451 | -1.57% |
| 2025-07-14 | 22.90 | 23.66 | 22.88 | 23.63 | 19.25 | qfq | 7,280,316 | 169,926,563 | 2.29% |
| 2025-07-11 | 22.78 | 23.98 | 22.67 | 23.10 | 18.82 | qfq | 11,567,896 | 271,134,059 | 1.99% |
| 2025-07-10 | 22.33 | 22.95 | 22.23 | 22.65 | 18.46 | qfq | 3,760,243 | 85,076,942 | 1.07% |
| 2025-07-09 | 22.40 | 22.68 | 22.28 | 22.41 | 18.26 | qfq | 2,896,923 | 65,034,166 | -0.44% |
| 2025-07-08 | 22.39 | 22.99 | 22.30 | 22.51 | 18.34 | qfq | 3,576,200 | 80,663,837 | 0.54% |
| 2025-07-07 | 22.73 | 22.99 | 22.36 | 22.39 | 18.24 | qfq | 3,525,660 | 79,673,196 | -1.45% |
| 2025-07-04 | 22.99 | 23.15 | 22.62 | 22.72 | 18.51 | qfq | 3,495,820 | 79,725,311 | -0.66% |
| 2025-07-03 | 22.43 | 22.96 | 22.33 | 22.87 | 18.63 | qfq | 4,703,380 | 107,015,953 | 1.96% |
| 2025-07-02 | 22.65 | 23.06 | 22.28 | 22.43 | 18.28 | qfq | 4,077,600 | 92,149,633 | -1.41% |
| 2025-07-01 | 22.58 | 22.79 | 22.18 | 22.75 | 18.54 | qfq | 5,537,356 | 124,910,528 | 1.93% |
| 2025-06-30 | 22.11 | 22.34 | 21.90 | 22.32 | 18.19 | qfq | 3,302,040 | 73,220,525 | 0.95% |
| 2025-06-27 | 21.86 | 22.24 | 21.82 | 22.11 | 18.02 | qfq | 2,573,579 | 56,775,004 | 0.68% |
| 2025-06-26 | 22.14 | 22.14 | 21.76 | 21.96 | 17.89 | qfq | 2,729,903 | 59,881,302 | -0.81% |
| 2025-06-25 | 22.22 | 22.30 | 21.88 | 22.14 | 18.04 | qfq | 3,142,227 | 69,301,396 | -0.09% |
| 2025-06-24 | 21.87 | 22.20 | 21.80 | 22.16 | 18.06 | qfq | 3,446,812 | 76,027,989 | 1.60% |
| 2025-06-23 | 21.52 | 21.88 | 21.46 | 21.81 | 17.77 | qfq | 2,853,660 | 61,946,116 | 0.55% |
| 2025-06-20 | 21.71 | 21.97 | 21.61 | 21.69 | 17.67 | qfq | 2,706,500 | 58,858,540 | -0.09% |
| 2025-06-19 | 22.34 | 22.73 | 21.68 | 21.71 | 17.69 | qfq | 5,085,823 | 112,267,242 | -3.30% |
| 2025-06-18 | 23.14 | 23.40 | 22.39 | 22.45 | 18.29 | qfq | 6,548,996 | 148,649,313 | -4.10% |
| 2025-06-17 | 24.37 | 24.49 | 23.25 | 23.41 | 19.07 | qfq | 6,798,066 | 162,006,642 | -1.80% |
| 2025-06-16 | 23.56 | 24.03 | 23.14 | 23.84 | 19.43 | qfq | 4,882,336 | 115,815,710 | 1.15% |
| 2025-06-13 | 24.30 | 24.55 | 23.49 | 23.57 | 19.21 | qfq | 5,370,875 | 128,185,672 | -3.04% |
| 2025-06-12 | 24.41 | 24.79 | 24.02 | 24.31 | 19.81 | qfq | 5,646,660 | 136,899,276 | -0.41% |
| 2025-06-11 | 24.80 | 25.26 | 24.34 | 24.41 | 19.89 | qfq | 8,197,233 | 202,179,566 | -0.53% |
| 2025-06-10 | 23.90 | 24.76 | 23.90 | 24.54 | 20.00 | qfq | 10,390,085 | 252,781,418 | 2.04% |
| 2025-06-09 | 23.40 | 24.68 | 23.22 | 24.05 | 19.60 | qfq | 9,900,720 | 239,607,689 | 2.91% |
| 2025-06-06 | 23.26 | 23.67 | 22.95 | 23.37 | 19.04 | qfq | 6,829,713 | 158,996,770 | -1.02% |
| 2025-06-05 | 24.16 | 24.35 | 23.46 | 23.61 | 19.24 | qfq | 7,853,944 | 186,218,036 | -3.04% |
| 2025-06-04 | 24.90 | 25.00 | 24.18 | 24.35 | 19.84 | qfq | 9,703,568 | 237,357,708 | -2.60% |
| 2025-06-03 | 24.50 | 25.26 | 24.50 | 25.00 | 20.37 | qfq | 15,733,231 | 392,082,134 | 3.65% |
| 2025-05-30 | 24.23 | 24.84 | 23.84 | 24.12 | 19.65 | qfq | 11,624,148 | 282,770,422 | 0.29% |
| 2025-05-29 | 23.43 | 24.12 | 23.36 | 24.05 | 19.60 | qfq | 8,903,238 | 212,519,791 | 3.17% |
| 2025-05-28 | 23.09 | 23.58 | 22.94 | 23.31 | 18.99 | qfq | 4,724,209 | 109,875,127 | 0.26% |
| 2025-05-27 | 22.90 | 23.58 | 22.83 | 23.25 | 18.94 | qfq | 6,260,932 | 145,680,555 | 0.74% |
| 2025-05-26 | 23.83 | 23.84 | 22.58 | 23.08 | 18.81 | qfq | 10,204,813 | 235,600,053 | -3.87% |
| 2025-05-23 | 23.39 | 24.48 | 23.39 | 24.01 | 19.56 | qfq | 13,719,667 | 329,846,479 | 2.69% |
| 2025-05-22 | 23.51 | 24.40 | 23.20 | 23.38 | 19.05 | qfq | 9,061,931 | 214,735,660 | -2.83% |
| 2025-05-21 | 24.20 | 24.80 | 23.96 | 24.06 | 19.36 | qfq | 10,623,897 | 258,532,355 | -0.33% |
| 2025-05-20 | 24.08 | 24.88 | 23.98 | 24.14 | 19.42 | qfq | 11,376,449 | 277,786,780 | 0.71% |
| 2025-05-19 | 24.20 | 24.30 | 23.69 | 23.97 | 19.29 | qfq | 7,484,446 | 178,977,128 | -1.80% |
| 2025-05-16 | 24.09 | 24.87 | 23.60 | 24.41 | 19.64 | qfq | 11,559,288 | 279,854,884 | 1.12% |
| 2025-05-15 | 23.71 | 24.30 | 23.60 | 24.14 | 19.42 | qfq | 11,266,983 | 271,186,238 | 1.00% |
| 2025-05-14 | 23.30 | 24.14 | 23.07 | 23.90 | 19.23 | qfq | 11,186,654 | 264,726,046 | 2.58% |
| 2025-05-13 | 23.50 | 23.73 | 23.16 | 23.30 | 18.75 | qfq | 7,122,713 | 166,259,433 | -1.27% |
| 2025-05-12 | 23.36 | 23.68 | 23.06 | 23.60 | 18.99 | qfq | 7,883,056 | 184,477,852 | 1.64% |
| 2025-05-09 | 23.85 | 24.09 | 23.17 | 23.22 | 18.68 | qfq | 9,540,923 | 224,067,400 | -2.23% |
| 2025-05-08 | 24.30 | 24.44 | 23.75 | 23.75 | 19.11 | qfq | 10,016,758 | 240,927,479 | -2.74% |
| 2025-05-07 | 24.38 | 24.51 | 23.89 | 24.42 | 19.65 | qfq | 13,425,352 | 325,134,100 | 1.37% |
| 2025-05-06 | 23.84 | 24.14 | 23.40 | 24.09 | 19.38 | qfq | 11,604,935 | 277,001,175 | 2.99% |
| 2025-04-30 | 24.27 | 25.09 | 23.39 | 23.39 | 18.82 | qfq | 18,510,083 | 448,579,022 | -1.27% |
| 2025-04-29 | 24.65 | 25.00 | 23.39 | 23.69 | 19.06 | qfq | 24,196,892 | 580,963,200 | -8.60% |
| 2025-04-28 | 27.10 | 27.30 | 25.92 | 25.92 | 20.86 | qfq | 20,034,478 | 523,491,399 | -10.00% |
| 2025-04-25 | 30.80 | 30.88 | 28.80 | 28.80 | 23.17 | qfq | 24,283,430 | 711,122,616 | -10.00% |
| 2025-04-24 | 31.83 | 33.58 | 28.85 | 32.00 | 25.75 | qfq | 35,795,010 | 1,118,268,721 | 3.80% |
| 2025-04-23 | 30.40 | 32.80 | 29.51 | 30.83 | 24.81 | qfq | 30,968,287 | 969,071,034 | -3.63% |
| 2025-04-22 | 31.60 | 32.48 | 29.30 | 31.99 | 25.74 | qfq | 41,166,753 | 1,270,470,611 | 4.47% |
| 2025-04-21 | 29.80 | 30.62 | 29.02 | 30.62 | 24.64 | qfq | 29,065,904 | 875,986,170 | 9.99% |
| 2025-04-18 | 27.84 | 27.84 | 27.84 | 27.84 | 22.40 | qfq | 821,017 | 22,857,113 | 10.00% |
| 2025-04-17 | 25.31 | 25.31 | 25.31 | 25.31 | 20.37 | qfq | 1,393,403 | 35,267,030 | 10.00% |
| 2025-04-16 | 23.01 | 23.01 | 23.01 | 23.01 | 18.52 | qfq | 5,289,505 | 121,711,510 | 9.99% |
| 2025-04-15 | 20.92 | 20.92 | 19.64 | 20.92 | 16.83 | qfq | 9,347,064 | 193,927,897 | 9.99% |
| 2025-04-14 | 19.22 | 19.27 | 18.86 | 19.02 | 15.30 | qfq | 1,495,954 | 28,510,544 | 0.48% |
| 2025-04-11 | 19.11 | 19.30 | 18.91 | 18.93 | 15.23 | qfq | 1,216,773 | 23,267,229 | -0.89% |
| 2025-04-10 | 18.69 | 19.33 | 18.67 | 19.10 | 15.37 | qfq | 1,691,979 | 32,247,057 | 2.85% |
| 2025-04-09 | 18.68 | 18.75 | 18.02 | 18.57 | 14.94 | qfq | 2,096,537 | 38,633,495 | -1.49% |
| 2025-04-08 | 17.62 | 18.87 | 17.62 | 18.85 | 15.17 | qfq | 2,347,361 | 43,211,155 | 4.84% |
| 2025-04-07 | 19.20 | 19.20 | 17.78 | 17.98 | 14.47 | qfq | 3,640,624 | 66,487,610 | -8.08% |
| 2025-04-03 | 19.38 | 19.72 | 19.12 | 19.56 | 15.74 | qfq | 1,447,732 | 28,185,101 | 0.41% |
| 2025-04-02 | 19.40 | 19.65 | 19.28 | 19.48 | 15.67 | qfq | 1,777,992 | 34,664,381 | 0.15% |
| 2025-04-01 | 18.86 | 19.66 | 18.86 | 19.45 | 15.65 | qfq | 2,782,453 | 53,952,994 | 3.35% |
| 2025-03-31 | 19.06 | 19.23 | 18.61 | 18.82 | 15.14 | qfq | 1,518,664 | 28,646,534 | -1.98% |
| 2025-03-28 | 19.34 | 19.68 | 19.15 | 19.20 | 15.45 | qfq | 1,763,554 | 34,193,209 | -1.23% |
| 2025-03-27 | 19.07 | 19.53 | 18.88 | 19.44 | 15.64 | qfq | 1,595,266 | 30,753,766 | 1.46% |
| 2025-03-26 | 19.21 | 19.23 | 18.95 | 19.16 | 15.42 | qfq | 1,436,940 | 27,458,518 | -0.31% |
| 2025-03-25 | 18.76 | 19.35 | 18.55 | 19.22 | 15.47 | qfq | 2,601,519 | 49,265,635 | 2.40% |
| 2025-03-24 | 18.56 | 18.98 | 18.48 | 18.77 | 15.10 | qfq | 1,440,632 | 26,986,618 | 0.32% |
| 2025-03-21 | 18.87 | 19.12 | 18.67 | 18.71 | 15.06 | qfq | 930,118 | 17,519,757 | -1.11% |
| 2025-03-20 | 18.91 | 19.08 | 18.82 | 18.92 | 15.22 | qfq | 1,112,700 | 21,082,681 | 0.05% |
| 2025-03-19 | 19.36 | 19.37 | 18.88 | 18.91 | 15.22 | qfq | 1,489,539 | 28,328,754 | -1.25% |
| 2025-03-18 | 19.13 | 19.32 | 19.05 | 19.15 | 15.41 | qfq | 1,240,920 | 23,814,515 | -0.26% |
| 2025-03-17 | 19.67 | 19.99 | 19.12 | 19.20 | 15.45 | qfq | 2,498,129 | 48,594,794 | -1.34% |
| 2025-03-14 | 19.00 | 19.46 | 18.92 | 19.46 | 15.66 | qfq | 1,710,469 | 32,830,889 | 1.67% |
| 2025-03-13 | 18.98 | 19.37 | 18.81 | 19.14 | 15.40 | qfq | 1,365,968 | 25,983,773 | 1.16% |
| 2025-03-12 | 18.91 | 19.09 | 18.75 | 18.92 | 15.22 | qfq | 983,183 | 18,598,062 | 0.11% |
| 2025-03-11 | 18.88 | 18.99 | 18.75 | 18.90 | 15.21 | qfq | 1,041,976 | 19,656,475 | -0.37% |
| 2025-03-10 | 18.46 | 18.98 | 18.45 | 18.97 | 15.26 | qfq | 1,902,296 | 35,810,969 | 2.76% |
| 2025-03-07 | 18.37 | 18.60 | 18.18 | 18.46 | 14.85 | qfq | 1,843,759 | 33,990,073 | 0.44% |
| 2025-03-06 | 18.68 | 18.78 | 18.20 | 18.38 | 14.79 | qfq | 1,940,967 | 35,717,152 | -1.61% |
| 2025-03-05 | 18.63 | 18.89 | 18.48 | 18.68 | 15.03 | qfq | 1,134,436 | 21,156,390 | -0.11% |
| 2025-03-04 | 18.76 | 18.80 | 18.57 | 18.70 | 15.05 | qfq | 1,429,922 | 26,662,848 | -0.32% |
| 2025-03-03 | 18.47 | 18.93 | 18.44 | 18.76 | 15.10 | qfq | 2,164,200 | 40,593,163 | 1.57% |
| 2025-02-28 | 18.70 | 18.70 | 18.36 | 18.47 | 14.86 | qfq | 1,997,550 | 36,952,261 | -1.55% |
| 2025-02-27 | 18.22 | 18.76 | 18.20 | 18.76 | 15.10 | qfq | 3,801,193 | 70,600,766 | 2.57% |
| 2025-02-26 | 17.72 | 18.36 | 17.70 | 18.29 | 14.72 | qfq | 3,223,414 | 58,111,933 | 3.33% |
| 2025-02-25 | 17.92 | 18.13 | 17.68 | 17.70 | 14.24 | qfq | 2,264,303 | 40,390,812 | -1.83% |
| 2025-02-24 | 17.91 | 18.30 | 17.72 | 18.03 | 14.51 | qfq | 2,591,309 | 46,683,075 | 0.73% |
| 2025-02-21 | 17.59 | 18.18 | 17.25 | 17.90 | 14.40 | qfq | 3,812,410 | 67,492,356 | 1.70% |
| 2025-02-20 | 17.50 | 17.82 | 17.45 | 17.60 | 14.16 | qfq | 1,671,772 | 29,477,487 | 0.86% |
| 2025-02-19 | 17.58 | 17.58 | 17.40 | 17.45 | 14.04 | qfq | 1,691,882 | 29,521,798 | -0.91% |
| 2025-02-18 | 17.85 | 18.20 | 17.53 | 17.61 | 14.17 | qfq | 2,166,356 | 38,711,372 | -1.34% |
| 2025-02-17 | 17.80 | 17.90 | 17.66 | 17.85 | 14.36 | qfq | 1,369,350 | 24,329,843 | 0.34% |
| 2025-02-14 | 17.83 | 18.02 | 17.68 | 17.79 | 14.31 | qfq | 1,436,017 | 25,586,888 | -0.22% |
| 2025-02-13 | 17.97 | 17.97 | 17.70 | 17.83 | 14.35 | qfq | 1,440,105 | 25,657,541 | -0.94% |
| 2025-02-12 | 18.20 | 18.30 | 17.81 | 18.00 | 14.48 | qfq | 1,261,464 | 22,657,044 | -1.10% |
| 2025-02-11 | 18.32 | 18.44 | 18.09 | 18.20 | 14.64 | qfq | 748,892 | 13,625,534 | -0.87% |
| 2025-02-10 | 18.14 | 18.36 | 18.01 | 18.36 | 14.77 | qfq | 1,271,781 | 23,202,546 | 1.66% |
| 2025-02-07 | 17.95 | 18.15 | 17.84 | 18.06 | 14.53 | qfq | 1,194,019 | 21,499,300 | 0.56% |
| 2025-02-06 | 17.85 | 18.04 | 17.76 | 17.96 | 14.45 | qfq | 768,483 | 13,744,672 | 0.00% |
| 2025-02-05 | 18.26 | 18.26 | 17.85 | 17.96 | 14.45 | qfq | 711,580 | 12,791,275 | -0.50% |
| 2025-01-27 | 17.92 | 18.18 | 17.92 | 18.05 | 14.52 | qfq | 614,780 | 11,105,435 | 1.01% |
| 2025-01-24 | 18.18 | 18.19 | 17.82 | 17.87 | 14.38 | qfq | 909,257 | 16,310,738 | -1.60% |
| 2025-01-23 | 18.19 | 18.48 | 18.06 | 18.16 | 14.61 | qfq | 865,363 | 15,780,482 | 0.33% |
| 2025-01-22 | 18.10 | 18.21 | 17.89 | 18.10 | 14.56 | qfq | 900,391 | 16,234,074 | -0.49% |
| 2025-01-21 | 18.31 | 18.37 | 18.00 | 18.19 | 14.64 | qfq | 540,400 | 9,802,605 | -1.30% |
| 2025-01-20 | 18.75 | 18.75 | 18.22 | 18.43 | 14.67 | qfq | 1,274,671 | 23,447,584 | 0.22% |
| 2025-01-17 | 18.52 | 18.60 | 18.35 | 18.39 | 14.64 | qfq | 827,527 | 15,259,951 | -1.13% |
| 2025-01-16 | 18.18 | 18.89 | 18.11 | 18.60 | 14.80 | qfq | 1,928,456 | 35,718,655 | 2.42% |
| 2025-01-15 | 18.18 | 18.23 | 17.89 | 18.16 | 14.45 | qfq | 1,425,199 | 25,791,743 | -0.44% |
| 2025-01-14 | 17.89 | 18.32 | 17.86 | 18.24 | 14.52 | qfq | 1,203,503 | 21,853,318 | 1.33% |
| 2025-01-13 | 17.67 | 18.05 | 17.27 | 18.00 | 14.33 | qfq | 1,449,357 | 25,559,904 | 1.75% |
| 2025-01-10 | 17.90 | 18.48 | 17.66 | 17.69 | 14.08 | qfq | 1,180,924 | 21,421,148 | -1.06% |
| 2025-01-09 | 18.11 | 18.11 | 17.76 | 17.88 | 14.23 | qfq | 669,414 | 11,990,332 | -1.32% |
| 2025-01-08 | 17.86 | 18.16 | 17.56 | 18.12 | 14.42 | qfq | 1,183,994 | 21,170,821 | 1.68% |
| 2025-01-07 | 18.10 | 18.10 | 17.53 | 17.82 | 14.18 | qfq | 1,319,405 | 23,414,727 | -1.66% |
| 2025-01-06 | 17.76 | 18.29 | 17.54 | 18.12 | 14.42 | qfq | 1,423,231 | 25,653,158 | 2.49% |
| 2025-01-03 | 17.65 | 18.16 | 17.40 | 17.68 | 14.07 | qfq | 1,534,064 | 27,376,696 | 0.34% |
| 2025-01-02 | 18.05 | 18.15 | 17.48 | 17.62 | 14.02 | qfq | 1,292,277 | 23,015,114 | -2.33% |
| 2024-12-31 | 18.55 | 18.55 | 17.93 | 18.04 | 14.36 | qfq | 1,202,394 | 21,847,274 | -1.96% |
| 2024-12-30 | 18.45 | 18.56 | 18.32 | 18.40 | 14.65 | qfq | 1,048,906 | 19,318,261 | -0.92% |
| 2024-12-27 | 18.20 | 18.78 | 18.20 | 18.57 | 14.78 | qfq | 1,141,738 | 21,148,041 | 1.92% |
| 2024-12-26 | 18.05 | 18.26 | 18.05 | 18.22 | 14.50 | qfq | 918,526 | 16,687,868 | 0.28% |
| 2024-12-25 | 18.61 | 18.80 | 17.89 | 18.17 | 14.46 | qfq | 1,600,488 | 29,069,926 | -1.94% |
| 2024-12-24 | 18.39 | 18.61 | 18.33 | 18.53 | 14.75 | qfq | 945,988 | 17,482,667 | 1.15% |
| 2024-12-23 | 18.89 | 18.98 | 18.25 | 18.32 | 14.58 | qfq | 1,553,802 | 28,790,944 | -2.86% |
| 2024-12-20 | 18.70 | 18.92 | 18.60 | 18.86 | 15.01 | qfq | 1,194,310 | 22,455,777 | 0.53% |
| 2024-12-19 | 18.51 | 18.84 | 18.34 | 18.76 | 14.93 | qfq | 1,592,092 | 29,565,787 | 1.02% |
| 2024-12-18 | 18.94 | 18.95 | 18.53 | 18.57 | 14.78 | qfq | 1,766,058 | 33,065,320 | -1.64% |
| 2024-12-17 | 19.43 | 19.44 | 18.78 | 18.88 | 15.03 | qfq | 1,838,959 | 34,975,912 | -2.93% |
| 2024-12-16 | 19.51 | 19.75 | 19.33 | 19.45 | 15.48 | qfq | 1,245,892 | 24,288,251 | -0.56% |
| 2024-12-13 | 19.90 | 19.98 | 19.51 | 19.56 | 15.57 | qfq | 1,958,859 | 38,570,961 | -1.71% |
| 2024-12-12 | 19.85 | 20.15 | 19.77 | 19.90 | 15.84 | qfq | 3,053,567 | 60,718,128 | 0.45% |
| 2024-12-11 | 19.62 | 19.83 | 19.55 | 19.81 | 15.77 | qfq | 1,570,717 | 30,927,320 | 1.07% |
| 2024-12-10 | 19.98 | 20.17 | 19.50 | 19.60 | 15.60 | qfq | 2,628,581 | 51,889,317 | 0.10% |
| 2024-12-09 | 19.75 | 19.83 | 19.40 | 19.58 | 15.58 | qfq | 1,650,726 | 32,389,320 | 0.05% |
| 2024-12-06 | 19.21 | 19.69 | 19.00 | 19.57 | 15.58 | qfq | 2,887,241 | 55,909,118 | 1.87% |
| 2024-12-05 | 18.91 | 19.23 | 18.86 | 19.21 | 15.29 | qfq | 2,237,241 | 42,549,402 | 1.16% |
| 2024-12-04 | 19.28 | 19.29 | 18.91 | 18.99 | 15.11 | qfq | 1,695,000 | 32,361,013 | -1.86% |
| 2024-12-03 | 19.44 | 19.48 | 19.10 | 19.35 | 15.40 | qfq | 1,853,648 | 35,786,149 | -0.41% |
| 2024-12-02 | 19.46 | 19.62 | 19.34 | 19.43 | 15.46 | qfq | 2,358,221 | 45,914,873 | 0.15% |
| 2024-11-29 | 19.26 | 19.59 | 19.12 | 19.40 | 15.44 | qfq | 2,016,837 | 39,164,936 | 0.83% |
| 2024-11-28 | 19.30 | 19.42 | 19.10 | 19.24 | 15.31 | qfq | 1,594,582 | 30,736,060 | -0.41% |
| 2024-11-27 | 19.20 | 19.32 | 18.72 | 19.32 | 15.38 | qfq | 2,001,903 | 38,182,612 | 0.63% |
| 2024-11-26 | 19.42 | 19.69 | 19.18 | 19.20 | 15.28 | qfq | 2,244,820 | 43,648,167 | -1.08% |
| 2024-11-25 | 19.25 | 19.55 | 19.00 | 19.41 | 15.45 | qfq | 2,428,236 | 46,905,154 | 0.83% |
| 2024-11-22 | 20.17 | 20.17 | 19.22 | 19.25 | 15.32 | qfq | 2,396,231 | 46,950,169 | -4.47% |
| 2024-11-21 | 20.26 | 20.40 | 20.01 | 20.15 | 16.04 | qfq | 2,179,476 | 44,042,521 | -0.74% |
| 2024-11-20 | 19.80 | 21.00 | 19.71 | 20.30 | 16.16 | qfq | 5,322,682 | 108,864,323 | 1.55% |
| 2024-11-19 | 18.83 | 20.04 | 18.83 | 19.99 | 15.91 | qfq | 3,287,003 | 64,202,612 | 6.16% |
| 2024-11-18 | 19.04 | 19.23 | 18.59 | 18.83 | 14.99 | qfq | 2,380,009 | 44,870,459 | -1.10% |
| 2024-11-15 | 19.23 | 19.69 | 19.02 | 19.04 | 15.15 | qfq | 3,389,357 | 65,526,978 | -1.70% |
| 2024-11-14 | 20.12 | 20.51 | 19.22 | 19.37 | 15.42 | qfq | 3,874,078 | 76,651,853 | -3.87% |
| 2024-11-13 | 19.75 | 20.68 | 19.69 | 20.15 | 16.04 | qfq | 5,581,184 | 113,016,621 | 2.34% |
| 2024-11-12 | 19.49 | 20.13 | 19.38 | 19.69 | 15.67 | qfq | 3,846,672 | 76,178,533 | 1.86% |
| 2024-11-11 | 19.32 | 19.42 | 19.05 | 19.33 | 15.39 | qfq | 2,573,314 | 49,504,360 | 0.16% |
| 2024-11-08 | 19.64 | 19.89 | 19.22 | 19.30 | 15.36 | qfq | 2,193,262 | 42,614,942 | -1.48% |
| 2024-11-07 | 18.90 | 19.80 | 18.79 | 19.59 | 15.59 | qfq | 2,977,052 | 57,657,070 | 3.60% |
| 2024-11-06 | 18.84 | 19.06 | 18.60 | 18.91 | 15.05 | qfq | 1,649,232 | 31,122,042 | 0.48% |
| 2024-11-05 | 18.51 | 18.82 | 18.40 | 18.82 | 14.98 | qfq | 1,759,131 | 32,810,761 | 1.67% |
| 2024-11-04 | 18.36 | 18.51 | 18.25 | 18.51 | 14.73 | qfq | 1,453,592 | 26,802,955 | 0.98% |
| 2024-11-01 | 18.45 | 18.66 | 18.05 | 18.33 | 14.59 | qfq | 2,347,302 | 43,084,592 | -0.65% |
| 2024-10-31 | 18.68 | 18.88 | 18.37 | 18.45 | 14.68 | qfq | 2,039,612 | 37,975,323 | -1.49% |
| 2024-10-30 | 18.80 | 19.13 | 18.60 | 18.73 | 14.91 | qfq | 1,387,524 | 26,107,067 | -1.11% |
| 2024-10-29 | 19.32 | 19.45 | 18.83 | 18.94 | 15.07 | qfq | 1,649,205 | 31,418,763 | -1.92% |
| 2024-10-28 | 18.99 | 19.46 | 18.86 | 19.31 | 15.37 | qfq | 1,996,584 | 38,276,006 | 2.33% |
| 2024-10-25 | 18.70 | 19.00 | 18.67 | 18.87 | 15.02 | qfq | 1,799,487 | 33,892,026 | 0.59% |
| 2024-10-24 | 18.67 | 19.08 | 18.65 | 18.76 | 14.93 | qfq | 1,750,116 | 33,024,488 | -0.21% |
| 2024-10-23 | 19.00 | 19.15 | 18.66 | 18.80 | 14.96 | qfq | 1,425,026 | 26,867,219 | -1.31% |
| 2024-10-22 | 18.81 | 19.65 | 18.75 | 19.05 | 15.16 | qfq | 2,986,617 | 56,886,431 | 2.31% |
| 2024-10-21 | 18.55 | 18.79 | 18.27 | 18.62 | 14.82 | qfq | 1,603,741 | 29,756,258 | 1.25% |
| 2024-10-18 | 18.08 | 18.63 | 18.03 | 18.39 | 14.64 | qfq | 1,757,098 | 32,210,702 | 2.11% |
| 2024-10-17 | 18.25 | 18.49 | 18.01 | 18.01 | 14.33 | qfq | 1,406,334 | 25,666,690 | -1.21% |
| 2024-10-16 | 18.07 | 18.39 | 17.90 | 18.23 | 14.51 | qfq | 1,577,377 | 28,710,421 | -0.22% |
| 2024-10-15 | 18.65 | 18.83 | 18.25 | 18.27 | 14.54 | qfq | 1,508,148 | 27,950,019 | -2.72% |
| 2024-10-14 | 18.54 | 18.96 | 18.20 | 18.78 | 14.95 | qfq | 1,569,639 | 29,281,240 | 1.29% |
| 2024-10-11 | 19.40 | 19.50 | 18.37 | 18.54 | 14.76 | qfq | 2,358,933 | 44,099,603 | -3.49% |
| 2024-10-10 | 19.00 | 20.22 | 19.00 | 19.21 | 15.29 | qfq | 3,071,105 | 60,025,613 | 0.95% |
| 2024-10-09 | 20.01 | 20.56 | 19.00 | 19.03 | 15.15 | qfq | 4,075,462 | 80,112,409 | -9.21% |
| 2024-10-08 | 22.00 | 22.01 | 19.80 | 20.96 | 16.68 | qfq | 4,921,511 | 102,537,085 | 4.75% |
| 2024-09-30 | 18.88 | 20.05 | 18.50 | 20.01 | 15.93 | qfq | 4,023,627 | 78,021,509 | 9.28% |
| 2024-09-27 | 17.61 | 18.45 | 17.40 | 18.31 | 14.57 | qfq | 3,766,429 | 67,289,485 | 5.72% |
| 2024-09-26 | 17.01 | 17.32 | 16.72 | 17.32 | 13.79 | qfq | 2,847,497 | 48,278,433 | 1.29% |
| 2024-09-25 | 17.28 | 17.55 | 16.85 | 17.10 | 13.61 | qfq | 2,491,753 | 42,887,161 | -0.06% |
| 2024-09-24 | 17.18 | 17.29 | 16.80 | 17.11 | 13.62 | qfq | 1,089,443 | 18,591,027 | 2.15% |
| 2024-09-23 | 17.04 | 17.13 | 16.66 | 16.75 | 13.33 | qfq | 688,280 | 11,600,735 | -1.76% |
| 2024-09-20 | 17.10 | 17.24 | 16.85 | 17.05 | 13.57 | qfq | 520,336 | 8,869,888 | -0.18% |
| 2024-09-19 | 16.78 | 17.25 | 16.73 | 17.08 | 13.59 | qfq | 925,660 | 15,774,567 | 2.21% |
| 2024-09-18 | 16.70 | 16.78 | 16.40 | 16.71 | 13.30 | qfq | 747,122 | 12,386,934 | -0.12% |
| 2024-09-13 | 17.06 | 17.15 | 16.66 | 16.73 | 13.32 | qfq | 737,008 | 12,427,610 | -1.93% |
| 2024-09-12 | 17.44 | 17.60 | 17.02 | 17.06 | 13.58 | qfq | 844,158 | 14,569,862 | -2.18% |
| 2024-09-11 | 18.26 | 18.26 | 17.36 | 17.44 | 13.88 | qfq | 2,079,914 | 36,650,550 | -4.28% |
| 2024-09-10 | 18.41 | 18.41 | 17.90 | 18.22 | 14.50 | qfq | 888,000 | 16,076,825 | -0.05% |
| 2024-09-09 | 18.39 | 18.58 | 18.12 | 18.23 | 14.51 | qfq | 541,476 | 9,922,783 | -0.33% |
| 2024-09-06 | 18.70 | 18.94 | 18.22 | 18.29 | 14.56 | qfq | 600,226 | 11,095,749 | -2.19% |
| 2024-09-05 | 18.70 | 19.06 | 18.50 | 18.70 | 14.88 | qfq | 800,357 | 14,979,580 | -0.53% |
| 2024-09-04 | 18.61 | 18.99 | 18.30 | 18.80 | 14.96 | qfq | 1,295,967 | 24,350,333 | 1.02% |
| 2024-09-03 | 18.28 | 19.19 | 18.28 | 18.61 | 14.81 | qfq | 1,757,582 | 33,078,411 | -1.12% |
| 2024-09-02 | 18.11 | 19.33 | 17.76 | 18.82 | 14.98 | qfq | 3,691,529 | 69,465,374 | 5.49% |
| 2024-08-30 | 17.89 | 18.12 | 17.75 | 17.84 | 14.20 | qfq | 844,220 | 15,155,301 | -0.61% |
| 2024-08-29 | 17.48 | 18.19 | 17.35 | 17.95 | 14.29 | qfq | 669,420 | 12,008,758 | 2.69% |
| 2024-08-28 | 17.75 | 17.97 | 17.46 | 17.48 | 13.91 | qfq | 538,120 | 9,507,743 | -2.18% |
| 2024-08-27 | 17.64 | 18.04 | 17.64 | 17.87 | 14.22 | qfq | 435,880 | 7,788,384 | 0.39% |
| 2024-08-26 | 17.49 | 17.87 | 17.28 | 17.80 | 14.17 | qfq | 379,779 | 6,709,941 | 1.77% |
| 2024-08-23 | 17.63 | 17.70 | 17.30 | 17.49 | 13.92 | qfq | 584,083 | 10,220,567 | -1.35% |
| 2024-08-22 | 17.76 | 17.95 | 17.44 | 17.73 | 14.11 | qfq | 789,112 | 13,932,240 | -0.28% |
| 2024-08-21 | 17.95 | 18.17 | 17.60 | 17.78 | 14.15 | qfq | 1,570,908 | 28,035,614 | -1.39% |
| 2024-08-20 | 18.79 | 18.81 | 17.80 | 18.03 | 14.35 | qfq | 1,328,003 | 24,160,296 | -4.55% |
| 2024-08-19 | 19.22 | 19.22 | 18.78 | 18.89 | 15.04 | qfq | 815,977 | 15,417,398 | -1.05% |
| 2024-08-16 | 18.37 | 19.20 | 18.16 | 19.09 | 15.19 | qfq | 2,021,252 | 38,165,075 | 3.92% |
| 2024-08-15 | 18.32 | 18.63 | 18.18 | 18.37 | 14.62 | qfq | 555,396 | 10,227,304 | 0.27% |
| 2024-08-14 | 18.70 | 18.79 | 18.30 | 18.32 | 14.58 | qfq | 665,576 | 12,255,626 | -2.03% |
| 2024-08-13 | 18.45 | 18.76 | 18.12 | 18.70 | 14.88 | qfq | 1,324,044 | 24,513,990 | 1.41% |
| 2024-08-12 | 17.71 | 18.76 | 17.58 | 18.44 | 14.68 | qfq | 1,813,232 | 33,235,295 | 3.48% |
| 2024-08-09 | 18.30 | 18.50 | 17.75 | 17.82 | 14.18 | qfq | 1,065,580 | 19,148,904 | -2.46% |
| 2024-08-08 | 18.08 | 18.42 | 17.91 | 18.27 | 14.54 | qfq | 1,029,910 | 18,709,643 | 1.05% |
| 2024-08-07 | 18.55 | 18.64 | 18.05 | 18.08 | 14.39 | qfq | 904,422 | 16,435,725 | -2.01% |
| 2024-08-06 | 17.95 | 18.48 | 17.77 | 18.45 | 14.68 | qfq | 1,648,527 | 30,142,426 | 2.79% |
| 2024-08-05 | 17.80 | 18.35 | 17.55 | 17.95 | 14.29 | qfq | 1,901,044 | 34,400,647 | 1.58% |
| 2024-08-02 | 17.20 | 17.99 | 17.10 | 17.67 | 14.06 | qfq | 1,568,667 | 27,819,975 | 2.43% |
| 2024-08-01 | 17.46 | 17.65 | 17.17 | 17.25 | 13.73 | qfq | 1,191,148 | 20,804,632 | -0.98% |
| 2024-07-31 | 16.79 | 17.53 | 16.64 | 17.42 | 13.87 | qfq | 1,113,936 | 19,191,803 | 3.75% |
| 2024-07-30 | 16.32 | 16.87 | 16.06 | 16.79 | 13.36 | qfq | 985,356 | 16,273,859 | 2.88% |
| 2024-07-29 | 16.68 | 16.73 | 16.20 | 16.32 | 12.99 | qfq | 779,426 | 12,782,589 | -1.09% |
| 2024-07-26 | 16.66 | 16.80 | 16.41 | 16.50 | 13.13 | qfq | 889,680 | 14,718,313 | -0.90% |
| 2024-07-25 | 16.27 | 16.80 | 16.14 | 16.65 | 13.25 | qfq | 869,866 | 14,352,213 | 1.22% |
| 2024-07-24 | 17.01 | 17.19 | 16.29 | 16.45 | 13.09 | qfq | 1,595,302 | 26,420,977 | -3.86% |
| 2024-07-23 | 17.50 | 17.78 | 17.08 | 17.11 | 13.62 | qfq | 1,075,040 | 18,600,970 | -3.06% |
| 2024-07-22 | 16.94 | 18.03 | 16.94 | 17.65 | 14.05 | qfq | 1,647,336 | 28,991,105 | 4.44% |
| 2024-07-19 | 16.35 | 17.04 | 16.35 | 16.90 | 13.45 | qfq | 943,720 | 15,857,322 | 1.81% |
| 2024-07-18 | 16.50 | 16.69 | 16.28 | 16.60 | 13.21 | qfq | 966,088 | 15,924,127 | 0.06% |
| 2024-07-17 | 16.53 | 16.80 | 16.31 | 16.59 | 13.20 | qfq | 829,862 | 13,751,879 | 1.10% |
| 2024-07-16 | 16.50 | 16.50 | 16.27 | 16.41 | 13.06 | qfq | 432,750 | 7,076,668 | -0.67% |
| 2024-07-15 | 16.70 | 16.92 | 16.40 | 16.52 | 13.15 | qfq | 854,371 | 14,132,876 | -1.08% |
| 2024-07-12 | 16.80 | 16.93 | 16.58 | 16.70 | 13.29 | qfq | 1,046,932 | 17,542,305 | 0.00% |
| 2024-07-11 | 16.96 | 17.22 | 16.40 | 16.70 | 13.29 | qfq | 1,241,053 | 20,697,872 | 0.54% |
| 2024-07-10 | 16.10 | 17.01 | 15.94 | 16.61 | 13.22 | qfq | 1,571,282 | 26,041,735 | 2.59% |
| 2024-07-09 | 15.97 | 16.23 | 15.60 | 16.19 | 12.89 | qfq | 1,446,584 | 23,072,004 | 1.44% |
| 2024-07-08 | 16.98 | 16.98 | 15.95 | 15.96 | 12.70 | qfq | 1,008,950 | 16,467,285 | -5.67% |
| 2024-07-05 | 16.26 | 16.95 | 16.00 | 16.92 | 13.47 | qfq | 1,702,079 | 28,250,920 | 3.74% |
| 2024-07-04 | 17.02 | 17.14 | 16.18 | 16.31 | 12.98 | qfq | 3,266,204 | 53,688,676 | -5.01% |
| 2024-07-03 | 18.12 | 18.13 | 17.07 | 17.17 | 13.67 | qfq | 2,024,540 | 35,296,658 | -5.45% |
| 2024-07-02 | 18.28 | 18.45 | 18.08 | 18.16 | 14.45 | qfq | 510,112 | 9,307,000 | -0.77% |
| 2024-07-01 | 18.40 | 18.52 | 17.71 | 18.30 | 14.57 | qfq | 972,809 | 17,595,641 | 0.11% |
| 2024-06-28 | 18.55 | 18.55 | 18.13 | 18.28 | 14.55 | qfq | 925,906 | 16,978,932 | 0.83% |
| 2024-06-27 | 18.98 | 19.00 | 18.10 | 18.13 | 14.43 | qfq | 1,060,519 | 19,643,588 | -4.63% |
| 2024-06-26 | 18.40 | 19.20 | 18.19 | 19.01 | 15.13 | qfq | 1,295,758 | 24,265,181 | 3.32% |
| 2024-06-25 | 17.80 | 18.47 | 17.80 | 18.40 | 14.65 | qfq | 1,146,782 | 20,823,265 | 3.37% |
| 2024-06-24 | 18.61 | 18.64 | 17.72 | 17.80 | 14.17 | qfq | 1,055,347 | 19,005,177 | -4.56% |
| 2024-06-21 | 18.42 | 18.92 | 18.26 | 18.65 | 14.84 | qfq | 749,860 | 13,947,042 | 0.54% |
| 2024-06-20 | 19.28 | 19.80 | 18.51 | 18.55 | 14.76 | qfq | 1,335,932 | 25,324,530 | -4.58% |
| 2024-06-19 | 19.18 | 19.65 | 19.00 | 19.44 | 15.47 | qfq | 1,374,993 | 26,740,833 | 1.36% |
| 2024-06-18 | 19.53 | 19.54 | 18.86 | 19.18 | 15.27 | qfq | 1,648,255 | 31,424,622 | -1.79% |
| 2024-06-17 | 20.00 | 20.04 | 19.50 | 19.53 | 15.54 | qfq | 1,347,380 | 26,528,495 | -2.30% |
| 2024-06-14 | 19.90 | 20.34 | 19.89 | 19.99 | 15.91 | qfq | 717,520 | 14,377,772 | -0.99% |
| 2024-06-13 | 20.80 | 20.80 | 19.84 | 20.19 | 16.07 | qfq | 1,425,060 | 28,752,232 | -3.26% |
| 2024-06-12 | 19.80 | 20.88 | 19.69 | 20.87 | 16.61 | qfq | 1,995,249 | 40,857,438 | 5.40% |
| 2024-06-11 | 19.43 | 19.81 | 18.88 | 19.80 | 15.76 | qfq | 1,033,499 | 20,081,585 | 2.06% |
| 2024-06-07 | 19.96 | 19.98 | 19.35 | 19.40 | 15.44 | qfq | 1,787,965 | 35,002,541 | -1.32% |
| 2024-06-06 | 20.38 | 20.58 | 19.43 | 19.66 | 15.65 | qfq | 1,899,957 | 37,814,443 | -3.72% |
| 2024-06-05 | 21.34 | 21.34 | 20.40 | 20.42 | 16.25 | qfq | 2,034,328 | 42,221,579 | -4.36% |
| 2024-06-04 | 21.14 | 21.62 | 20.82 | 21.35 | 16.99 | qfq | 1,646,822 | 35,173,200 | 0.76% |
| 2024-06-03 | 21.00 | 21.33 | 20.35 | 21.19 | 16.87 | qfq | 1,782,000 | 37,428,651 | 1.00% |
| 2024-05-31 | 20.70 | 21.18 | 20.31 | 20.98 | 16.70 | qfq | 1,738,324 | 36,129,703 | 2.29% |
| 2024-05-30 | 20.75 | 21.00 | 20.39 | 20.51 | 16.32 | qfq | 1,451,968 | 29,986,346 | -1.63% |
| 2024-05-29 | 21.06 | 21.24 | 20.72 | 20.85 | 16.60 | qfq | 1,607,674 | 33,644,206 | -1.84% |
| 2024-05-28 | 21.60 | 21.80 | 21.05 | 21.24 | 16.91 | qfq | 2,371,714 | 50,628,364 | -20.69% |
| 2024-05-27 | 25.14 | 26.88 | 24.67 | 26.78 | 17.43 | qfq | 4,911,755 | 128,420,206 | 6.35% |
| 2024-05-24 | 24.60 | 26.55 | 24.48 | 25.18 | 16.39 | qfq | 3,459,420 | 88,445,294 | 1.70% |
| 2024-05-23 | 24.28 | 24.82 | 23.91 | 24.76 | 16.12 | qfq | 2,232,971 | 54,883,659 | 2.65% |
| 2024-05-22 | 24.08 | 24.45 | 23.91 | 24.12 | 15.70 | qfq | 1,233,251 | 29,698,301 | -0.33% |
| 2024-05-21 | 24.50 | 24.88 | 24.06 | 24.20 | 15.75 | qfq | 2,368,300 | 57,969,500 | 0.62% |
| 2024-05-20 | 23.47 | 24.16 | 23.46 | 24.05 | 15.65 | qfq | 1,638,935 | 39,081,517 | 2.51% |
| 2024-05-17 | 23.79 | 24.00 | 23.15 | 23.46 | 15.27 | qfq | 1,450,500 | 34,067,962 | -1.01% |
| 2024-05-16 | 24.08 | 24.08 | 23.53 | 23.70 | 15.43 | qfq | 2,534,560 | 60,058,523 | -0.63% |
| 2024-05-15 | 24.08 | 24.18 | 23.41 | 23.85 | 15.52 | qfq | 3,338,642 | 79,334,008 | -1.00% |
| 2024-05-14 | 24.30 | 24.62 | 23.90 | 24.09 | 15.68 | qfq | 4,293,681 | 104,245,512 | -1.55% |
| 2024-05-13 | 25.78 | 25.78 | 24.41 | 24.47 | 15.93 | qfq | 2,915,169 | 72,769,206 | -3.28% |
| 2024-05-10 | 25.35 | 25.98 | 25.20 | 25.30 | 16.47 | qfq | 1,549,990 | 39,515,271 | -0.47% |
| 2024-05-09 | 25.45 | 25.75 | 24.82 | 25.42 | 16.55 | qfq | 2,042,076 | 51,889,005 | -0.24% |
| 2024-05-08 | 25.17 | 25.75 | 24.90 | 25.48 | 16.58 | qfq | 3,589,451 | 91,131,885 | 1.23% |
| 2024-05-07 | 24.05 | 25.88 | 24.05 | 25.17 | 16.38 | qfq | 5,257,354 | 132,172,731 | 4.88% |
| 2024-05-06 | 23.68 | 24.24 | 23.35 | 24.00 | 15.62 | qfq | 4,383,194 | 104,417,623 | 1.57% |
| 2024-04-30 | 21.91 | 24.12 | 21.53 | 23.63 | 15.38 | qfq | 6,784,080 | 156,754,002 | 4.84% |
| 2024-04-29 | 21.96 | 22.61 | 21.80 | 22.54 | 14.67 | qfq | 4,655,887 | 104,047,877 | 2.64% |
| 2024-04-26 | 21.45 | 22.00 | 21.40 | 21.96 | 14.29 | qfq | 3,621,374 | 78,960,623 | 1.90% |
| 2024-04-25 | 21.50 | 21.82 | 21.46 | 21.55 | 14.03 | qfq | 3,026,027 | 65,368,093 | -0.46% |
| 2024-04-24 | 22.38 | 22.68 | 21.50 | 21.65 | 14.09 | qfq | 8,774,408 | 191,862,920 | -1.46% |
| 2024-04-23 | 20.58 | 21.97 | 20.50 | 21.97 | 14.30 | qfq | 4,397,190 | 95,848,888 | 10.02% |
| 2024-04-22 | 19.29 | 20.30 | 18.97 | 19.97 | 13.00 | qfq | 2,135,763 | 42,377,772 | 3.36% |
| 2024-04-19 | 19.40 | 19.50 | 19.03 | 19.32 | 12.58 | qfq | 829,178 | 15,969,685 | -0.41% |
| 2024-04-18 | 19.48 | 19.75 | 19.14 | 19.40 | 12.63 | qfq | 1,293,390 | 25,186,101 | -0.41% |
| 2024-04-17 | 18.97 | 19.76 | 18.97 | 19.48 | 12.68 | qfq | 1,609,805 | 31,304,972 | 3.29% |
| 2024-04-16 | 19.88 | 19.88 | 18.65 | 18.86 | 12.28 | qfq | 2,560,970 | 48,879,735 | -4.99% |
| 2024-04-15 | 20.36 | 20.58 | 19.63 | 19.85 | 12.92 | qfq | 1,504,630 | 30,162,254 | -2.50% |
| 2024-04-12 | 20.50 | 20.69 | 20.25 | 20.36 | 13.25 | qfq | 939,550 | 19,189,888 | -1.40% |
| 2024-04-11 | 20.78 | 20.94 | 20.51 | 20.65 | 13.44 | qfq | 677,646 | 14,053,554 | -0.67% |
| 2024-04-10 | 21.21 | 21.36 | 20.59 | 20.79 | 13.53 | qfq | 1,049,899 | 21,902,725 | -2.53% |
| 2024-04-09 | 20.50 | 21.34 | 20.50 | 21.33 | 13.88 | qfq | 1,551,241 | 32,578,052 | 4.00% |
| 2024-04-08 | 21.25 | 21.25 | 20.50 | 20.51 | 13.35 | qfq | 1,166,100 | 24,251,025 | -3.21% |
| 2024-04-03 | 21.40 | 21.64 | 21.14 | 21.19 | 13.79 | qfq | 1,520,458 | 32,431,436 | -0.52% |
| 2024-04-02 | 21.68 | 21.71 | 21.21 | 21.30 | 13.86 | qfq | 1,304,781 | 27,969,364 | -1.66% |
| 2024-04-01 | 21.34 | 21.68 | 21.26 | 21.66 | 14.10 | qfq | 1,497,295 | 32,245,485 | 1.79% |
| 2024-03-29 | 21.37 | 21.57 | 21.13 | 21.28 | 13.85 | qfq | 1,269,245 | 27,017,232 | -0.47% |
| 2024-03-28 | 21.38 | 21.70 | 20.88 | 21.38 | 13.92 | qfq | 1,644,379 | 35,127,050 | -0.37% |
| 2024-03-27 | 21.68 | 22.28 | 21.36 | 21.46 | 13.97 | qfq | 3,862,613 | 84,495,193 | -0.79% |
| 2024-03-26 | 21.85 | 22.18 | 21.40 | 21.63 | 14.08 | qfq | 1,566,800 | 34,015,196 | -1.01% |
| 2024-03-25 | 22.15 | 22.80 | 21.82 | 21.85 | 14.22 | qfq | 2,529,934 | 56,590,322 | -1.67% |
| 2024-03-22 | 22.38 | 22.44 | 21.83 | 22.22 | 14.46 | qfq | 1,967,210 | 43,494,093 | -1.02% |
| 2024-03-21 | 22.54 | 22.98 | 22.11 | 22.45 | 14.61 | qfq | 2,382,042 | 53,537,380 | -0.27% |
| 2024-03-20 | 22.00 | 22.52 | 21.74 | 22.51 | 14.65 | qfq | 2,171,360 | 48,221,894 | 1.90% |
| 2024-03-19 | 21.73 | 22.62 | 21.62 | 22.09 | 14.38 | qfq | 2,415,984 | 53,456,970 | 1.47% |
| 2024-03-18 | 21.35 | 21.77 | 21.18 | 21.77 | 14.17 | qfq | 1,373,549 | 29,560,218 | 1.92% |
| 2024-03-15 | 21.08 | 21.54 | 21.06 | 21.36 | 13.90 | qfq | 1,229,757 | 26,156,701 | 0.38% |
| 2024-03-14 | 21.88 | 22.07 | 21.06 | 21.28 | 13.85 | qfq | 2,004,800 | 43,300,144 | -0.70% |
| 2024-03-13 | 21.40 | 21.58 | 21.08 | 21.43 | 13.95 | qfq | 1,297,139 | 27,676,900 | 0.23% |
| 2024-03-12 | 20.88 | 21.38 | 20.82 | 21.38 | 13.92 | qfq | 1,643,868 | 34,796,312 | 2.94% |
| 2024-03-11 | 20.34 | 20.86 | 20.34 | 20.77 | 13.52 | qfq | 1,217,977 | 25,155,760 | 1.81% |
| 2024-03-08 | 20.26 | 20.50 | 20.12 | 20.40 | 13.28 | qfq | 1,193,337 | 24,268,118 | 1.09% |
| 2024-03-07 | 20.82 | 20.89 | 20.18 | 20.18 | 13.13 | qfq | 1,543,460 | 31,634,899 | -2.51% |
| 2024-03-06 | 20.97 | 21.17 | 20.62 | 20.70 | 13.47 | qfq | 1,456,223 | 30,313,361 | -1.43% |
| 2024-03-05 | 21.37 | 21.39 | 20.91 | 21.00 | 13.67 | qfq | 1,662,430 | 35,149,557 | -2.64% |
| 2024-03-04 | 21.08 | 21.89 | 20.96 | 21.57 | 14.04 | qfq | 3,367,664 | 72,213,326 | 2.91% |
| 2024-03-01 | 21.01 | 21.14 | 20.69 | 20.96 | 13.64 | qfq | 1,852,061 | 38,682,580 | -0.85% |
| 2024-02-29 | 20.88 | 21.35 | 20.55 | 21.14 | 13.76 | qfq | 2,653,027 | 55,460,139 | 0.76% |
| 2024-02-28 | 22.30 | 22.86 | 20.98 | 20.98 | 13.66 | qfq | 3,297,000 | 72,475,710 | -5.37% |
| 2024-02-27 | 21.99 | 22.18 | 21.74 | 22.17 | 14.43 | qfq | 1,998,459 | 43,870,264 | 0.82% |
| 2024-02-26 | 22.35 | 22.56 | 21.78 | 21.99 | 14.31 | qfq | 2,520,773 | 55,732,140 | -1.74% |
| 2024-02-23 | 22.00 | 22.40 | 21.81 | 22.38 | 14.57 | qfq | 1,246,934 | 27,611,370 | 1.36% |
| 2024-02-22 | 21.78 | 22.12 | 21.78 | 22.08 | 14.37 | qfq | 908,390 | 19,951,905 | 0.82% |
| 2024-02-21 | 21.89 | 22.36 | 21.69 | 21.90 | 14.25 | qfq | 1,680,458 | 37,117,646 | -0.95% |
| 2024-02-20 | 21.52 | 22.59 | 20.98 | 22.11 | 14.39 | qfq | 2,163,248 | 47,374,631 | 2.65% |
| 2024-02-19 | 20.96 | 22.12 | 20.96 | 21.54 | 14.02 | qfq | 2,893,888 | 62,823,669 | 3.41% |
| 2024-02-08 | 18.94 | 21.10 | 18.68 | 20.83 | 13.56 | qfq | 3,339,277 | 66,754,326 | 8.49% |
| 2024-02-07 | 18.56 | 20.27 | 18.55 | 19.20 | 12.50 | qfq | 2,790,845 | 53,924,200 | 3.50% |
| 2024-02-06 | 16.50 | 19.12 | 16.49 | 18.55 | 12.07 | qfq | 2,412,767 | 42,978,999 | 6.61% |
| 2024-02-05 | 19.08 | 19.08 | 17.21 | 17.40 | 11.33 | qfq | 2,042,456 | 36,379,588 | -8.95% |
| 2024-02-02 | 20.20 | 20.53 | 18.50 | 19.11 | 12.44 | qfq | 1,849,472 | 35,792,263 | -4.93% |
| 2024-02-01 | 20.63 | 20.80 | 19.89 | 20.10 | 13.08 | qfq | 2,133,737 | 43,190,134 | -2.33% |
| 2024-01-31 | 21.80 | 22.19 | 20.55 | 20.58 | 13.40 | qfq | 1,702,553 | 35,923,864 | -5.60% |
| 2024-01-30 | 22.21 | 22.70 | 21.77 | 21.80 | 14.19 | qfq | 1,282,799 | 28,448,684 | -2.90% |
| 2024-01-29 | 23.21 | 23.61 | 22.37 | 22.45 | 14.61 | qfq | 1,327,500 | 30,138,937 | -3.27% |
| 2024-01-26 | 23.76 | 23.88 | 23.02 | 23.21 | 15.11 | qfq | 1,303,500 | 30,613,623 | -1.74% |
| 2024-01-25 | 22.37 | 23.75 | 22.22 | 23.62 | 15.37 | qfq | 2,263,965 | 52,121,201 | 5.68% |
| 2024-01-24 | 22.80 | 23.26 | 22.00 | 22.35 | 14.55 | qfq | 2,327,350 | 52,215,660 | -2.02% |
| 2024-01-23 | 22.60 | 23.00 | 22.11 | 22.81 | 14.85 | qfq | 1,698,680 | 38,339,504 | 0.93% |
| 2024-01-22 | 24.26 | 24.40 | 22.32 | 22.60 | 14.71 | qfq | 1,872,650 | 43,828,105 | -7.41% |
| 2024-01-19 | 24.60 | 24.91 | 24.40 | 24.41 | 15.89 | qfq | 775,604 | 19,079,998 | -1.09% |
| 2024-01-18 | 24.56 | 24.84 | 23.93 | 24.68 | 16.06 | qfq | 1,605,856 | 39,066,277 | 0.53% |
| 2024-01-17 | 26.64 | 26.80 | 24.54 | 24.55 | 15.98 | qfq | 2,831,076 | 71,278,047 | -7.74% |
| 2024-01-16 | 26.41 | 26.78 | 26.20 | 26.61 | 17.32 | qfq | 639,560 | 16,902,141 | 0.76% |
| 2024-01-15 | 26.28 | 26.97 | 26.25 | 26.41 | 17.19 | qfq | 593,802 | 15,761,399 | -0.49% |
| 2024-01-12 | 26.89 | 27.12 | 26.52 | 26.54 | 17.27 | qfq | 758,569 | 20,315,508 | -0.97% |
| 2024-01-11 | 26.32 | 26.86 | 26.29 | 26.80 | 17.44 | qfq | 777,480 | 20,744,017 | 1.67% |
| 2024-01-10 | 26.57 | 26.76 | 26.19 | 26.36 | 17.16 | qfq | 732,869 | 19,413,400 | -0.90% |
| 2024-01-09 | 26.84 | 26.88 | 26.36 | 26.60 | 17.31 | qfq | 1,025,840 | 27,249,085 | 0.38% |
| 2024-01-08 | 27.50 | 27.50 | 26.50 | 26.50 | 17.25 | qfq | 945,830 | 25,381,808 | -2.79% |
| 2024-01-05 | 27.64 | 27.74 | 27.10 | 27.26 | 17.74 | qfq | 805,400 | 22,104,483 | -1.62% |
| 2024-01-04 | 27.90 | 27.94 | 27.50 | 27.71 | 18.04 | qfq | 858,257 | 23,767,892 | -0.82% |
| 2024-01-03 | 28.20 | 28.65 | 27.85 | 27.94 | 18.19 | qfq | 889,027 | 25,072,209 | -1.10% |
| 2024-01-02 | 27.99 | 28.54 | 27.62 | 28.25 | 18.39 | qfq | 1,041,422 | 29,295,845 | 0.36% |
| 2023-12-29 | 27.41 | 28.15 | 27.41 | 28.15 | 18.32 | qfq | 1,324,573 | 36,811,098 | 1.73% |
| 2023-12-28 | 27.38 | 27.79 | 26.99 | 27.67 | 18.01 | qfq | 1,434,030 | 39,506,738 | 1.69% |
| 2023-12-27 | 26.64 | 27.34 | 26.41 | 27.21 | 17.71 | qfq | 588,639 | 15,897,803 | 2.10% |
| 2023-12-26 | 27.54 | 27.54 | 26.58 | 26.65 | 17.35 | qfq | 867,676 | 23,384,178 | -3.51% |
| 2023-12-25 | 27.75 | 27.77 | 27.12 | 27.62 | 17.98 | qfq | 873,450 | 23,980,305 | 0.62% |
| 2023-12-22 | 27.55 | 27.70 | 27.21 | 27.45 | 17.87 | qfq | 898,730 | 24,646,703 | -0.40% |
| 2023-12-21 | 27.08 | 27.68 | 26.00 | 27.56 | 17.94 | qfq | 2,344,141 | 63,275,612 | 1.77% |
| 2023-12-20 | 27.64 | 27.97 | 26.99 | 27.08 | 17.63 | qfq | 1,578,023 | 43,275,923 | -2.03% |
| 2023-12-19 | 28.55 | 28.65 | 27.00 | 27.64 | 17.99 | qfq | 3,128,424 | 86,451,183 | -3.15% |
| 2023-12-18 | 28.53 | 29.18 | 28.29 | 28.54 | 18.58 | qfq | 1,235,575 | 35,581,703 | -0.90% |
| 2023-12-15 | 28.70 | 28.80 | 28.20 | 28.80 | 18.75 | qfq | 1,537,367 | 43,857,652 | 0.77% |
| 2023-12-14 | 29.38 | 29.58 | 28.51 | 28.58 | 18.60 | qfq | 1,794,964 | 51,888,709 | -1.82% |
| 2023-12-13 | 29.41 | 30.14 | 29.08 | 29.11 | 18.95 | qfq | 2,095,742 | 61,984,976 | -1.02% |
| 2023-12-12 | 29.28 | 30.03 | 28.90 | 29.41 | 19.14 | qfq | 2,256,860 | 66,363,557 | 1.13% |
| 2023-12-11 | 28.80 | 29.10 | 28.48 | 29.08 | 18.93 | qfq | 1,306,025 | 37,745,987 | 1.04% |
| 2023-12-08 | 29.47 | 29.53 | 28.74 | 28.78 | 18.73 | qfq | 1,698,686 | 49,393,130 | -2.44% |
| 2023-12-07 | 30.08 | 30.68 | 29.50 | 29.50 | 19.20 | qfq | 2,143,048 | 64,030,347 | -1.86% |
| 2023-12-06 | 30.20 | 30.86 | 29.70 | 30.06 | 19.57 | qfq | 2,569,144 | 77,416,763 | -1.35% |
| 2023-12-05 | 30.91 | 31.50 | 30.47 | 30.47 | 19.83 | qfq | 3,914,760 | 120,869,262 | -3.21% |
| 2023-12-04 | 29.74 | 31.80 | 29.74 | 31.48 | 20.49 | qfq | 7,633,592 | 238,839,794 | 5.78% |
| 2023-12-01 | 29.75 | 30.09 | 29.50 | 29.76 | 19.37 | qfq | 2,953,529 | 87,767,293 | -0.60% |
| 2023-11-30 | 28.00 | 30.60 | 27.71 | 29.94 | 19.49 | qfq | 6,663,428 | 195,555,841 | 6.25% |
| 2023-11-29 | 28.93 | 28.93 | 28.11 | 28.18 | 18.34 | qfq | 1,517,152 | 43,066,738 | -2.59% |
| 2023-11-28 | 28.48 | 29.03 | 27.70 | 28.93 | 18.83 | qfq | 2,384,379 | 68,099,974 | 1.08% |
| 2023-11-27 | 29.20 | 29.45 | 28.22 | 28.62 | 18.63 | qfq | 3,138,900 | 90,055,527 | -1.99% |
| 2023-11-24 | 28.89 | 29.52 | 28.46 | 29.20 | 19.01 | qfq | 4,450,750 | 129,461,949 | 1.07% |
| 2023-11-23 | 28.10 | 30.08 | 28.09 | 28.89 | 18.80 | qfq | 4,583,661 | 132,442,094 | 3.70% |
| 2023-11-22 | 28.00 | 28.32 | 27.72 | 27.86 | 18.13 | qfq | 1,533,586 | 42,859,203 | -1.31% |
| 2023-11-21 | 28.05 | 28.66 | 28.01 | 28.23 | 18.37 | qfq | 3,280,016 | 92,959,121 | 0.21% |
| 2023-11-20 | 27.98 | 28.25 | 27.75 | 28.17 | 18.34 | qfq | 2,691,887 | 75,432,839 | 0.86% |
| 2023-11-17 | 27.30 | 27.97 | 26.70 | 27.93 | 18.18 | qfq | 3,786,039 | 103,410,872 | 2.12% |
| 2023-11-16 | 28.45 | 28.46 | 27.20 | 27.35 | 17.80 | qfq | 4,103,799 | 113,459,201 | -3.83% |
| 2023-11-15 | 28.34 | 28.51 | 28.05 | 28.44 | 18.51 | qfq | 2,302,850 | 65,152,432 | 0.82% |
| 2023-11-14 | 28.42 | 28.56 | 28.01 | 28.21 | 18.36 | qfq | 1,987,516 | 56,076,911 | -0.70% |
| 2023-11-13 | 28.46 | 28.50 | 28.05 | 28.41 | 18.49 | qfq | 2,144,004 | 60,586,883 | -0.25% |
| 2023-11-10 | 28.06 | 28.79 | 27.74 | 28.48 | 18.54 | qfq | 3,445,198 | 97,803,149 | 0.67% |
| 2023-11-09 | 29.01 | 29.24 | 27.95 | 28.29 | 18.41 | qfq | 4,394,157 | 125,023,478 | -2.72% |
| 2023-11-08 | 28.70 | 29.54 | 28.50 | 29.08 | 18.93 | qfq | 6,941,160 | 201,093,916 | 0.83% |
| 2023-11-07 | 28.85 | 29.00 | 28.53 | 28.84 | 18.77 | qfq | 4,489,529 | 128,989,980 | -0.59% |
| 2023-11-06 | 29.28 | 29.30 | 28.80 | 29.01 | 18.88 | qfq | 5,656,762 | 164,009,676 | 0.38% |
| 2023-11-03 | 29.73 | 30.10 | 28.67 | 28.90 | 18.81 | qfq | 7,792,637 | 226,568,094 | -3.28% |
| 2023-11-02 | 32.47 | 32.49 | 29.35 | 29.88 | 19.45 | qfq | 13,459,653 | 412,154,093 | -3.39% |
| 2023-11-01 | 28.12 | 30.93 | 27.61 | 30.93 | 20.13 | qfq | 7,842,216 | 232,582,914 | 9.99% |
| 2023-10-31 | 28.90 | 28.90 | 27.95 | 28.12 | 18.30 | qfq | 4,588,899 | 130,181,758 | -3.37% |
| 2023-10-30 | 27.72 | 29.30 | 27.50 | 29.10 | 18.94 | qfq | 7,148,926 | 204,500,143 | 4.98% |
| 2023-10-27 | 25.01 | 27.72 | 24.80 | 27.72 | 18.04 | qfq | 6,582,882 | 177,712,858 | 10.00% |
| 2023-10-26 | 25.01 | 25.30 | 24.71 | 25.20 | 16.40 | qfq | 1,475,070 | 36,825,070 | 0.12% |
| 2023-10-25 | 25.33 | 25.69 | 25.03 | 25.17 | 16.38 | qfq | 1,569,741 | 39,683,375 | -0.63% |
| 2023-10-24 | 24.54 | 25.53 | 24.54 | 25.33 | 16.49 | qfq | 1,864,106 | 46,840,851 | 2.97% |
| 2023-10-23 | 25.81 | 25.81 | 24.20 | 24.60 | 16.01 | qfq | 2,866,591 | 70,943,774 | -5.06% |
| 2023-10-20 | 26.25 | 26.57 | 25.81 | 25.91 | 16.86 | qfq | 1,969,050 | 51,255,770 | -1.33% |
| 2023-10-19 | 27.55 | 27.66 | 25.70 | 26.26 | 17.09 | qfq | 4,101,958 | 108,625,241 | -6.48% |
| 2023-10-18 | 28.88 | 29.10 | 27.90 | 28.08 | 18.28 | qfq | 5,158,628 | 146,966,115 | -5.39% |
| 2023-10-17 | 27.90 | 30.59 | 26.83 | 29.68 | 19.32 | qfq | 7,649,756 | 220,306,190 | 6.72% |
| 2023-10-16 | 28.68 | 28.90 | 27.51 | 27.81 | 18.10 | qfq | 3,619,700 | 100,882,625 | -3.00% |
| 2023-10-13 | 27.70 | 29.51 | 27.56 | 28.67 | 18.66 | qfq | 4,606,843 | 131,458,091 | 3.09% |
| 2023-10-12 | 27.50 | 28.50 | 27.50 | 27.81 | 18.10 | qfq | 2,482,514 | 69,388,638 | 1.13% |
| 2023-10-11 | 27.40 | 27.97 | 27.35 | 27.50 | 17.90 | qfq | 1,746,513 | 48,344,970 | 0.44% |
| 2023-10-10 | 28.01 | 28.15 | 27.20 | 27.38 | 17.82 | qfq | 2,223,729 | 60,998,628 | -2.28% |
| 2023-10-09 | 28.59 | 29.17 | 27.82 | 28.02 | 18.24 | qfq | 2,409,378 | 67,876,447 | -1.99% |
| 2023-09-28 | 28.24 | 28.90 | 28.24 | 28.59 | 18.61 | qfq | 3,407,590 | 97,355,810 | 1.24% |
| 2023-09-27 | 27.88 | 28.34 | 27.66 | 28.24 | 18.38 | qfq | 3,233,920 | 90,860,982 | 1.29% |
| 2023-09-26 | 27.91 | 28.28 | 27.50 | 27.88 | 18.15 | qfq | 2,845,683 | 79,395,640 | -0.04% |
| 2023-09-25 | 26.90 | 28.50 | 26.81 | 27.89 | 18.15 | qfq | 4,462,354 | 124,543,760 | 2.92% |
| 2023-09-22 | 26.69 | 27.17 | 26.08 | 27.10 | 17.64 | qfq | 2,948,656 | 78,432,220 | 1.50% |
| 2023-09-21 | 27.00 | 27.13 | 26.55 | 26.70 | 17.38 | qfq | 1,351,236 | 36,199,473 | -1.51% |
| 2023-09-20 | 27.10 | 27.43 | 27.03 | 27.11 | 17.65 | qfq | 1,596,071 | 43,393,186 | -0.33% |
| 2023-09-19 | 27.70 | 27.91 | 27.07 | 27.20 | 17.70 | qfq | 2,374,903 | 65,059,689 | -1.98% |
| 2023-09-18 | 26.98 | 27.86 | 26.65 | 27.75 | 18.06 | qfq | 3,645,285 | 99,943,830 | 3.20% |
| 2023-09-15 | 26.81 | 27.34 | 26.35 | 26.89 | 17.50 | qfq | 2,943,345 | 79,303,314 | 0.75% |
| 2023-09-14 | 26.76 | 27.00 | 26.35 | 26.69 | 17.37 | qfq | 1,744,704 | 46,546,543 | 0.00% |
| 2023-09-13 | 27.19 | 27.38 | 26.41 | 26.69 | 17.37 | qfq | 2,474,339 | 66,200,039 | -2.52% |
| 2023-09-12 | 27.32 | 27.67 | 26.87 | 27.38 | 17.82 | qfq | 3,146,893 | 86,094,250 | -0.33% |
| 2023-09-11 | 25.87 | 28.29 | 25.87 | 27.47 | 17.88 | qfq | 5,350,498 | 146,363,877 | 6.18% |
| 2023-09-08 | 25.49 | 25.95 | 25.36 | 25.87 | 16.84 | qfq | 1,377,092 | 35,521,127 | 1.85% |
| 2023-09-07 | 25.95 | 26.16 | 25.37 | 25.40 | 16.53 | qfq | 2,022,995 | 51,935,580 | -2.19% |
| 2023-09-06 | 26.38 | 26.42 | 25.95 | 25.97 | 16.90 | qfq | 1,651,245 | 43,153,942 | -1.55% |
| 2023-09-05 | 26.35 | 26.57 | 26.17 | 26.38 | 17.17 | qfq | 964,030 | 25,443,614 | -0.19% |
| 2023-09-04 | 26.32 | 26.55 | 26.21 | 26.43 | 17.20 | qfq | 1,507,383 | 39,761,257 | 0.34% |
| 2023-09-01 | 26.68 | 26.69 | 26.19 | 26.34 | 17.14 | qfq | 1,297,855 | 34,217,450 | -1.20% |
| 2023-08-31 | 26.60 | 26.85 | 26.22 | 26.66 | 17.35 | qfq | 1,563,349 | 41,436,518 | 0.38% |
| 2023-08-30 | 27.02 | 27.27 | 26.43 | 26.56 | 17.29 | qfq | 3,196,030 | 85,556,107 | -1.92% |
| 2023-08-29 | 26.37 | 27.15 | 26.26 | 27.08 | 17.63 | qfq | 2,744,794 | 73,496,026 | 3.95% |
| 2023-08-28 | 27.20 | 27.56 | 25.96 | 26.05 | 16.96 | qfq | 2,040,686 | 54,341,405 | -0.23% |
| 2023-08-25 | 26.61 | 26.93 | 26.07 | 26.11 | 16.99 | qfq | 863,439 | 22,767,205 | -2.03% |
| 2023-08-24 | 26.41 | 27.00 | 26.12 | 26.65 | 17.35 | qfq | 1,571,991 | 41,688,911 | 1.10% |
| 2023-08-23 | 27.04 | 27.29 | 26.30 | 26.36 | 17.16 | qfq | 1,803,980 | 48,247,940 | -2.55% |
| 2023-08-22 | 27.42 | 27.61 | 26.68 | 27.05 | 17.61 | qfq | 2,374,162 | 64,008,611 | -1.21% |
| 2023-08-21 | 27.66 | 27.80 | 27.32 | 27.38 | 17.82 | qfq | 1,060,570 | 29,230,957 | -0.26% |
| 2023-08-18 | 27.97 | 28.27 | 27.39 | 27.45 | 17.87 | qfq | 1,730,230 | 47,956,468 | -2.56% |
| 2023-08-17 | 28.00 | 28.52 | 27.43 | 28.17 | 18.34 | qfq | 2,233,208 | 62,440,519 | -0.35% |
| 2023-08-16 | 27.76 | 28.56 | 27.65 | 28.27 | 18.40 | qfq | 3,997,846 | 113,182,328 | 1.65% |
| 2023-08-15 | 28.00 | 28.08 | 27.32 | 27.81 | 18.10 | qfq | 2,452,838 | 68,049,791 | -0.96% |
| 2023-08-14 | 27.56 | 28.18 | 27.04 | 28.08 | 18.28 | qfq | 2,818,499 | 78,001,360 | 2.59% |
| 2023-08-11 | 27.47 | 27.86 | 27.30 | 27.37 | 17.81 | qfq | 2,388,593 | 65,850,651 | 0.15% |
| 2023-08-10 | 27.39 | 27.60 | 27.20 | 27.33 | 17.79 | qfq | 1,306,570 | 35,718,443 | -0.22% |
| 2023-08-09 | 27.83 | 27.83 | 27.34 | 27.39 | 17.83 | qfq | 1,823,525 | 50,192,805 | -0.98% |
| 2023-08-08 | 27.40 | 28.39 | 27.08 | 27.66 | 18.00 | qfq | 3,902,490 | 108,293,259 | 1.84% |
| 2023-08-07 | 27.80 | 27.80 | 26.88 | 27.16 | 17.68 | qfq | 5,290,831 | 143,230,013 | -2.51% |
| 2023-08-04 | 28.40 | 28.80 | 27.65 | 27.86 | 18.13 | qfq | 3,516,156 | 98,638,320 | -1.24% |
| 2023-08-03 | 28.71 | 28.76 | 28.14 | 28.21 | 18.36 | qfq | 2,784,405 | 79,135,846 | -1.43% |
| 2023-08-02 | 29.60 | 29.60 | 28.40 | 28.62 | 18.63 | qfq | 2,925,715 | 84,107,026 | -3.54% |
| 2023-08-01 | 31.15 | 31.33 | 29.08 | 29.67 | 19.31 | qfq | 5,144,278 | 153,963,168 | -4.75% |
| 2023-07-31 | 34.00 | 34.33 | 30.69 | 31.15 | 20.28 | qfq | 4,094,293 | 130,006,481 | -8.38% |
| 2023-07-28 | 33.43 | 34.22 | 33.20 | 34.00 | 22.13 | qfq | 767,145 | 25,896,268 | 1.16% |
| 2023-07-27 | 33.55 | 33.97 | 33.29 | 33.61 | 21.88 | qfq | 1,190,153 | 39,922,485 | 0.18% |
| 2023-07-26 | 33.60 | 33.80 | 33.19 | 33.55 | 21.84 | qfq | 840,530 | 28,154,412 | -0.30% |
| 2023-07-25 | 34.03 | 34.44 | 33.38 | 33.65 | 21.90 | qfq | 957,712 | 32,350,438 | -0.80% |
| 2023-07-24 | 33.20 | 34.08 | 32.95 | 33.92 | 22.08 | qfq | 1,972,033 | 66,505,598 | 3.29% |
| 2023-07-21 | 32.76 | 33.26 | 32.61 | 32.84 | 21.38 | qfq | 788,331 | 25,902,399 | 0.27% |
| 2023-07-20 | 33.28 | 33.50 | 32.63 | 32.75 | 21.32 | qfq | 735,851 | 24,225,987 | -1.30% |
| 2023-07-19 | 34.18 | 34.28 | 33.10 | 33.18 | 21.60 | qfq | 769,891 | 25,734,180 | -1.78% |
| 2023-07-18 | 34.81 | 34.81 | 33.69 | 33.78 | 21.99 | qfq | 1,148,800 | 39,097,621 | -2.65% |