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
安科瑞300286.SZ
最近收盘价18.342026-07-17
最近交易日2026-07-17
成交量（股）8,169,600
成交额（元）153,840,912
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-18 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-04 | 2025-09-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.3009051 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-04 | 2024-09-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-25 | 2024-05-07 | cash_dividend | 0.3 | — | — | — | 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 | 18.86 | 19.35 | 18.29 | 18.34 | 18.34 | qfq | 8,169,600 | 153,840,912 | -3.22% |
| 2026-07-16 | 19.00 | 19.87 | 18.85 | 18.95 | 18.95 | qfq | 6,862,683 | 131,970,803 | -0.99% |
| 2026-07-15 | 20.17 | 20.17 | 19.04 | 19.14 | 19.14 | qfq | 10,093,868 | 196,111,092 | -4.73% |
| 2026-07-14 | 19.98 | 20.25 | 19.14 | 20.09 | 20.09 | qfq | 8,051,091 | 158,327,682 | 0.30% |
| 2026-07-13 | 20.59 | 21.02 | 19.82 | 20.03 | 20.03 | qfq | 7,201,335 | 145,433,203 | -3.98% |
| 2026-07-10 | 20.89 | 21.57 | 20.63 | 20.86 | 20.86 | qfq | 7,448,000 | 157,137,692 | 0.00% |
| 2026-07-09 | 20.70 | 20.90 | 19.80 | 20.86 | 20.86 | qfq | 8,553,000 | 174,630,863 | 0.92% |
| 2026-07-08 | 21.51 | 21.68 | 20.66 | 20.67 | 20.67 | qfq | 7,798,426 | 163,592,272 | -3.99% |
| 2026-07-07 | 22.60 | 22.66 | 21.45 | 21.53 | 21.53 | qfq | 8,633,686 | 189,134,546 | -4.52% |
| 2026-07-06 | 23.17 | 23.96 | 22.51 | 22.55 | 22.55 | qfq | 9,831,968 | 226,906,913 | -1.83% |
| 2026-07-03 | 22.88 | 23.60 | 22.52 | 22.97 | 22.97 | qfq | 7,476,097 | 172,657,113 | 1.14% |
| 2026-07-02 | 23.42 | 24.14 | 22.60 | 22.71 | 22.71 | qfq | 9,875,443 | 229,436,069 | -3.85% |
| 2026-07-01 | 24.05 | 24.11 | 23.01 | 23.62 | 23.62 | qfq | 9,799,382 | 230,240,989 | -2.19% |
| 2026-06-30 | 24.01 | 24.53 | 23.51 | 24.15 | 24.15 | qfq | 8,060,999 | 194,038,594 | 0.54% |
| 2026-06-29 | 24.99 | 25.60 | 23.73 | 24.02 | 24.02 | qfq | 10,515,510 | 256,856,720 | -3.57% |
| 2026-06-26 | 26.52 | 26.81 | 24.70 | 24.91 | 24.91 | qfq | 12,340,686 | 314,675,169 | -3.11% |
| 2026-06-25 | 28.49 | 28.49 | 25.30 | 25.71 | 25.71 | qfq | 16,200,300 | 429,122,558 | -8.89% |
| 2026-06-24 | 28.38 | 29.10 | 27.60 | 28.22 | 28.22 | qfq | 7,464,600 | 210,190,706 | -2.05% |
| 2026-06-23 | 30.61 | 30.98 | 28.55 | 28.81 | 28.81 | qfq | 11,735,100 | 343,528,024 | -5.85% |
| 2026-06-22 | 28.00 | 31.26 | 27.91 | 30.60 | 30.60 | qfq | 15,391,797 | 459,028,503 | 8.94% |
| 2026-06-18 | 28.69 | 29.30 | 28.00 | 28.09 | 28.09 | qfq | 8,030,600 | 229,580,538 | -2.57% |
| 2026-06-17 | 29.00 | 29.80 | 28.65 | 28.83 | 28.83 | qfq | 9,455,821 | 274,719,449 | -1.50% |
| 2026-06-16 | 27.51 | 30.57 | 27.51 | 29.27 | 29.27 | qfq | 12,819,021 | 376,902,641 | 6.63% |
| 2026-06-15 | 26.64 | 27.46 | 26.47 | 27.45 | 27.45 | qfq | 9,854,431 | 265,388,288 | 3.31% |
| 2026-06-12 | 27.65 | 27.80 | 26.35 | 26.57 | 26.57 | qfq | 6,983,300 | 189,026,711 | -2.32% |
| 2026-06-11 | 27.66 | 28.05 | 26.68 | 27.20 | 27.20 | qfq | 6,650,100 | 181,443,997 | -2.65% |
| 2026-06-10 | 29.36 | 29.50 | 27.44 | 27.94 | 27.94 | qfq | 11,368,058 | 319,171,663 | -7.02% |
| 2026-06-09 | 30.84 | 31.19 | 29.62 | 30.05 | 30.05 | qfq | 9,616,050 | 289,230,612 | -2.12% |
| 2026-06-08 | 31.19 | 32.43 | 30.20 | 30.70 | 30.70 | qfq | 9,871,241 | 308,264,356 | -6.26% |
| 2026-06-05 | 32.18 | 33.85 | 31.25 | 32.75 | 32.75 | qfq | 13,695,311 | 446,936,162 | -0.91% |
| 2026-06-04 | 32.20 | 34.00 | 31.96 | 33.05 | 33.05 | qfq | 12,929,000 | 428,353,073 | 1.32% |
| 2026-06-03 | 31.08 | 34.15 | 31.08 | 32.62 | 32.62 | qfq | 17,646,100 | 581,405,005 | 6.64% |
| 2026-06-02 | 31.27 | 31.28 | 29.58 | 30.59 | 30.59 | qfq | 11,350,850 | 343,560,419 | -2.11% |
| 2026-06-01 | 32.80 | 32.85 | 30.92 | 31.25 | 31.25 | qfq | 12,796,400 | 403,929,246 | -2.04% |
| 2026-05-29 | 34.42 | 34.45 | 31.45 | 31.90 | 31.90 | qfq | 18,749,349 | 605,162,043 | -7.08% |
| 2026-05-28 | 33.80 | 34.90 | 33.43 | 34.33 | 34.33 | qfq | 16,691,200 | 571,418,864 | 0.59% |
| 2026-05-27 | 35.43 | 36.18 | 33.72 | 34.13 | 34.13 | qfq | 25,304,240 | 881,005,837 | -4.26% |
| 2026-05-26 | 31.85 | 36.90 | 31.60 | 35.65 | 35.65 | qfq | 37,802,105 | 1,317,965,011 | 10.47% |
| 2026-05-25 | 32.97 | 35.20 | 31.70 | 32.27 | 32.27 | qfq | 42,661,574 | 1,419,733,911 | 9.35% |
| 2026-05-22 | 26.57 | 29.85 | 26.24 | 29.51 | 29.51 | qfq | 24,622,728 | 691,228,103 | 13.28% |
| 2026-05-21 | 27.97 | 28.28 | 25.91 | 26.05 | 26.05 | qfq | 21,086,351 | 574,783,876 | -7.33% |
| 2026-05-20 | 26.05 | 29.31 | 26.00 | 28.11 | 28.11 | qfq | 26,487,533 | 749,237,182 | 9.21% |
| 2026-05-19 | 24.94 | 25.85 | 24.58 | 25.74 | 25.74 | qfq | 7,475,518 | 189,928,457 | 3.25% |
| 2026-05-18 | 24.58 | 25.44 | 24.53 | 24.93 | 24.93 | qfq | 6,806,018 | 170,174,550 | 0.08% |
| 2026-05-15 | 25.60 | 25.70 | 24.69 | 24.91 | 24.56 | qfq | 5,666,400 | 142,354,459 | -2.54% |
| 2026-05-14 | 26.32 | 26.44 | 25.48 | 25.56 | 25.20 | qfq | 5,967,400 | 154,206,964 | -2.81% |
| 2026-05-13 | 25.57 | 26.45 | 25.49 | 26.30 | 25.93 | qfq | 7,699,720 | 201,548,315 | 2.98% |
| 2026-05-12 | 25.75 | 25.75 | 25.23 | 25.54 | 25.18 | qfq | 5,256,800 | 133,973,822 | 0.08% |
| 2026-05-11 | 25.15 | 25.68 | 25.14 | 25.52 | 25.16 | qfq | 5,871,600 | 149,503,854 | 1.51% |
| 2026-05-08 | 25.32 | 25.32 | 24.75 | 25.14 | 24.79 | qfq | 5,240,832 | 130,959,912 | -0.67% |
| 2026-05-07 | 24.90 | 25.32 | 24.72 | 25.31 | 24.95 | qfq | 6,021,800 | 151,313,514 | 2.55% |
| 2026-05-06 | 24.51 | 24.76 | 24.26 | 24.68 | 24.33 | qfq | 5,575,234 | 136,958,169 | 2.07% |
| 2026-04-30 | 24.24 | 24.36 | 23.83 | 24.18 | 23.84 | qfq | 3,940,720 | 94,690,461 | 0.21% |
| 2026-04-29 | 23.39 | 24.20 | 23.33 | 24.13 | 23.79 | qfq | 4,240,018 | 101,660,811 | 2.68% |
| 2026-04-28 | 24.12 | 24.20 | 23.25 | 23.50 | 23.17 | qfq | 7,969,600 | 187,859,423 | -3.21% |
| 2026-04-27 | 24.17 | 24.35 | 23.94 | 24.28 | 23.94 | qfq | 4,590,390 | 110,989,935 | 0.21% |
| 2026-04-24 | 24.08 | 24.59 | 24.03 | 24.23 | 23.89 | qfq | 7,217,700 | 175,062,283 | 0.87% |
| 2026-04-23 | 25.88 | 25.89 | 23.82 | 24.02 | 23.68 | qfq | 16,254,000 | 395,973,366 | -8.63% |
| 2026-04-22 | 25.87 | 26.30 | 25.86 | 26.29 | 25.92 | qfq | 4,994,100 | 130,416,741 | 1.08% |
| 2026-04-21 | 26.25 | 26.31 | 25.80 | 26.01 | 25.64 | qfq | 4,356,900 | 112,999,378 | -1.14% |
| 2026-04-20 | 26.16 | 26.39 | 26.00 | 26.31 | 25.94 | qfq | 5,337,100 | 139,995,641 | 0.61% |
| 2026-04-17 | 26.26 | 26.58 | 25.86 | 26.15 | 25.78 | qfq | 5,513,600 | 144,099,017 | -0.34% |
| 2026-04-16 | 26.09 | 26.44 | 25.80 | 26.24 | 25.87 | qfq | 5,330,118 | 139,746,261 | 1.20% |
| 2026-04-15 | 25.88 | 26.28 | 25.71 | 25.93 | 25.57 | qfq | 7,052,730 | 183,325,000 | 1.81% |
| 2026-04-14 | 25.50 | 25.58 | 25.10 | 25.47 | 25.11 | qfq | 4,292,900 | 108,692,817 | 1.56% |
| 2026-04-13 | 24.86 | 25.16 | 24.56 | 25.08 | 24.73 | qfq | 5,006,100 | 124,563,540 | 0.40% |
| 2026-04-10 | 24.90 | 25.35 | 24.90 | 24.98 | 24.63 | qfq | 4,990,100 | 125,391,736 | 1.22% |
| 2026-04-09 | 24.88 | 25.01 | 24.49 | 24.68 | 24.33 | qfq | 4,666,800 | 115,550,011 | -1.71% |
| 2026-04-08 | 24.41 | 25.22 | 24.38 | 25.11 | 24.76 | qfq | 6,570,301 | 163,757,487 | 5.28% |
| 2026-04-07 | 23.76 | 24.50 | 23.70 | 23.85 | 23.51 | qfq | 4,545,900 | 109,314,865 | 0.34% |
| 2026-04-03 | 24.86 | 24.86 | 23.68 | 23.77 | 23.44 | qfq | 7,092,150 | 170,299,521 | -3.80% |
| 2026-04-02 | 25.14 | 25.71 | 24.46 | 24.71 | 24.36 | qfq | 5,620,600 | 140,224,184 | -2.29% |
| 2026-04-01 | 25.21 | 25.65 | 25.08 | 25.29 | 24.93 | qfq | 6,706,499 | 169,920,141 | 1.98% |
| 2026-03-31 | 26.05 | 26.06 | 24.76 | 24.80 | 24.45 | qfq | 11,805,765 | 298,652,908 | -4.91% |
| 2026-03-30 | 27.40 | 27.87 | 25.10 | 26.08 | 25.71 | qfq | 19,114,049 | 497,625,102 | -8.72% |
| 2026-03-27 | 27.93 | 28.90 | 27.78 | 28.57 | 28.17 | qfq | 4,569,400 | 130,042,143 | 0.07% |
| 2026-03-26 | 28.82 | 29.44 | 28.36 | 28.55 | 28.15 | qfq | 6,295,900 | 181,102,724 | -1.92% |
| 2026-03-25 | 28.98 | 30.42 | 28.72 | 29.11 | 28.70 | qfq | 9,842,040 | 289,175,518 | 0.45% |
| 2026-03-24 | 28.00 | 28.99 | 27.18 | 28.98 | 28.57 | qfq | 10,631,361 | 300,390,286 | 6.19% |
| 2026-03-23 | 27.05 | 29.18 | 27.05 | 27.29 | 26.91 | qfq | 11,391,100 | 318,912,310 | -1.62% |
| 2026-03-20 | 28.85 | 29.05 | 27.71 | 27.74 | 27.35 | qfq | 5,673,400 | 160,274,521 | -3.01% |
| 2026-03-19 | 29.01 | 29.42 | 28.41 | 28.60 | 28.20 | qfq | 4,656,800 | 134,058,941 | -2.92% |
| 2026-03-18 | 28.76 | 29.57 | 28.76 | 29.46 | 29.05 | qfq | 5,223,356 | 152,604,095 | 2.54% |
| 2026-03-17 | 30.14 | 30.25 | 28.68 | 28.73 | 28.33 | qfq | 6,659,156 | 195,752,825 | -4.39% |
| 2026-03-16 | 30.69 | 31.20 | 29.45 | 30.05 | 29.63 | qfq | 8,466,160 | 253,412,344 | -2.72% |
| 2026-03-13 | 32.32 | 32.41 | 30.75 | 30.89 | 30.46 | qfq | 9,402,700 | 293,954,954 | -5.13% |
| 2026-03-12 | 32.36 | 33.68 | 32.01 | 32.56 | 32.10 | qfq | 11,965,556 | 392,621,175 | 0.71% |
| 2026-03-11 | 33.00 | 33.09 | 32.15 | 32.33 | 31.88 | qfq | 10,447,691 | 339,781,319 | -2.15% |
| 2026-03-10 | 33.40 | 34.42 | 32.78 | 33.04 | 32.58 | qfq | 12,919,499 | 430,416,367 | -0.72% |
| 2026-03-09 | 31.83 | 33.64 | 30.80 | 33.28 | 32.81 | qfq | 19,120,124 | 618,855,614 | 3.97% |
| 2026-03-06 | 31.43 | 33.07 | 31.12 | 32.01 | 31.56 | qfq | 13,766,750 | 443,118,477 | 1.88% |
| 2026-03-05 | 31.33 | 32.23 | 31.25 | 31.42 | 30.98 | qfq | 13,362,651 | 423,677,900 | 1.98% |
| 2026-03-04 | 29.33 | 31.78 | 29.20 | 30.81 | 30.38 | qfq | 13,658,185 | 422,133,086 | 3.53% |
| 2026-03-03 | 31.65 | 32.23 | 29.68 | 29.76 | 29.34 | qfq | 15,306,350 | 467,269,802 | -7.23% |
| 2026-03-02 | 32.74 | 33.37 | 31.24 | 32.08 | 31.63 | qfq | 21,476,141 | 689,395,133 | -1.75% |
| 2026-02-27 | 31.15 | 35.34 | 31.15 | 32.65 | 32.19 | qfq | 34,752,138 | 1,169,947,792 | 8.01% |
| 2026-02-26 | 28.91 | 30.80 | 28.71 | 30.23 | 29.81 | qfq | 15,619,921 | 469,925,970 | 5.11% |
| 2026-02-25 | 29.16 | 29.58 | 28.53 | 28.76 | 28.36 | qfq | 6,883,962 | 197,692,065 | -1.41% |
| 2026-02-24 | 28.02 | 29.65 | 27.90 | 29.17 | 28.76 | qfq | 11,484,834 | 333,497,086 | 5.84% |
| 2026-02-13 | 28.29 | 28.62 | 27.45 | 27.56 | 27.17 | qfq | 4,083,385 | 113,469,943 | -3.23% |
| 2026-02-12 | 27.91 | 28.95 | 27.80 | 28.48 | 28.08 | qfq | 7,390,183 | 210,673,402 | 3.00% |
| 2026-02-11 | 27.83 | 28.12 | 27.60 | 27.65 | 27.26 | qfq | 3,353,800 | 93,163,260 | -0.58% |
| 2026-02-10 | 27.74 | 28.38 | 27.55 | 27.81 | 27.42 | qfq | 4,569,603 | 127,973,717 | 0.25% |
| 2026-02-09 | 27.55 | 27.86 | 27.09 | 27.74 | 27.35 | qfq | 4,534,400 | 124,805,829 | 1.76% |
| 2026-02-06 | 26.80 | 27.48 | 26.38 | 27.26 | 26.88 | qfq | 7,123,249 | 193,083,948 | 0.81% |
| 2026-02-05 | 28.85 | 28.86 | 26.92 | 27.04 | 26.66 | qfq | 8,783,451 | 240,741,572 | -6.37% |
| 2026-02-04 | 28.94 | 29.00 | 28.35 | 28.88 | 28.47 | qfq | 6,166,337 | 176,816,188 | -0.21% |
| 2026-02-03 | 27.50 | 29.00 | 27.06 | 28.94 | 28.53 | qfq | 9,756,322 | 275,741,379 | 6.28% |
| 2026-02-02 | 27.52 | 28.15 | 27.20 | 27.23 | 26.85 | qfq | 6,609,103 | 182,817,002 | -1.16% |
| 2026-01-30 | 27.32 | 27.85 | 26.73 | 27.55 | 27.16 | qfq | 6,556,700 | 179,626,556 | -0.40% |
| 2026-01-29 | 28.09 | 28.31 | 27.34 | 27.66 | 27.27 | qfq | 7,905,800 | 219,597,236 | -2.67% |
| 2026-01-28 | 27.89 | 29.55 | 27.70 | 28.42 | 28.02 | qfq | 13,442,657 | 387,650,835 | 3.31% |
| 2026-01-27 | 27.99 | 28.06 | 26.59 | 27.51 | 27.12 | qfq | 6,462,200 | 177,119,935 | -2.41% |
| 2026-01-26 | 28.14 | 28.97 | 27.66 | 28.19 | 27.79 | qfq | 8,997,195 | 254,832,221 | 0.18% |
| 2026-01-23 | 26.98 | 28.27 | 26.63 | 28.14 | 27.74 | qfq | 10,232,950 | 283,304,012 | 4.34% |
| 2026-01-22 | 27.25 | 27.50 | 26.90 | 26.97 | 26.59 | qfq | 4,655,700 | 126,164,154 | -0.95% |
| 2026-01-21 | 27.17 | 27.53 | 26.96 | 27.23 | 26.85 | qfq | 6,227,454 | 169,834,197 | -0.51% |
| 2026-01-20 | 27.91 | 28.20 | 27.28 | 27.37 | 26.99 | qfq | 7,871,400 | 217,323,583 | -1.90% |
| 2026-01-19 | 27.02 | 28.63 | 26.85 | 27.90 | 27.51 | qfq | 11,524,732 | 322,867,732 | 2.65% |
| 2026-01-16 | 27.31 | 27.70 | 26.80 | 27.18 | 26.80 | qfq | 12,409,934 | 337,852,927 | 3.07% |
| 2026-01-15 | 25.96 | 26.89 | 25.88 | 26.37 | 26.00 | qfq | 6,698,900 | 176,513,668 | 0.80% |
| 2026-01-14 | 26.60 | 27.76 | 25.60 | 26.16 | 25.79 | qfq | 11,280,281 | 297,982,219 | -1.43% |
| 2026-01-13 | 26.90 | 27.08 | 26.25 | 26.54 | 26.17 | qfq | 9,959,753 | 265,495,933 | -1.85% |
| 2026-01-12 | 26.42 | 27.29 | 25.91 | 27.04 | 26.66 | qfq | 12,883,947 | 343,462,516 | 3.72% |
| 2026-01-09 | 25.55 | 26.59 | 25.50 | 26.07 | 25.70 | qfq | 12,892,376 | 338,501,386 | 2.04% |
| 2026-01-08 | 24.75 | 25.85 | 24.60 | 25.55 | 25.19 | qfq | 12,090,896 | 307,932,199 | 2.90% |
| 2026-01-07 | 24.71 | 25.08 | 24.58 | 24.83 | 24.48 | qfq | 7,383,700 | 183,328,726 | -0.04% |
| 2026-01-06 | 24.10 | 24.99 | 24.00 | 24.84 | 24.49 | qfq | 11,489,864 | 282,742,524 | 3.59% |
| 2026-01-05 | 23.28 | 24.23 | 23.09 | 23.98 | 23.64 | qfq | 7,425,122 | 176,127,989 | 3.90% |
| 2025-12-31 | 23.07 | 23.26 | 22.81 | 23.08 | 22.76 | qfq | 3,252,493 | 74,886,803 | 0.17% |
| 2025-12-30 | 23.20 | 23.27 | 23.00 | 23.04 | 22.72 | qfq | 2,474,900 | 57,206,130 | -0.69% |
| 2025-12-29 | 23.31 | 23.55 | 23.06 | 23.20 | 22.87 | qfq | 3,669,600 | 85,325,824 | -0.81% |
| 2025-12-26 | 23.23 | 23.57 | 23.06 | 23.39 | 23.06 | qfq | 4,578,780 | 106,739,795 | 0.99% |
| 2025-12-25 | 23.13 | 23.17 | 22.93 | 23.16 | 22.83 | qfq | 3,035,800 | 70,027,942 | 0.30% |
| 2025-12-24 | 22.51 | 23.10 | 22.51 | 23.09 | 22.77 | qfq | 5,344,477 | 122,830,718 | 2.08% |
| 2025-12-23 | 22.74 | 22.80 | 22.52 | 22.62 | 22.30 | qfq | 3,008,593 | 68,121,867 | -0.48% |
| 2025-12-22 | 22.63 | 22.80 | 22.51 | 22.73 | 22.41 | qfq | 3,671,870 | 83,266,675 | 0.49% |
| 2025-12-19 | 22.92 | 22.93 | 22.45 | 22.62 | 22.30 | qfq | 5,670,400 | 128,695,903 | -0.35% |
| 2025-12-18 | 22.54 | 22.92 | 22.28 | 22.70 | 22.38 | qfq | 4,384,795 | 99,363,466 | 0.44% |
| 2025-12-17 | 22.37 | 22.60 | 21.92 | 22.60 | 22.28 | qfq | 4,599,225 | 102,380,383 | 0.49% |
| 2025-12-16 | 22.78 | 22.85 | 22.27 | 22.49 | 22.17 | qfq | 3,505,245 | 78,654,056 | -1.66% |
| 2025-12-15 | 22.99 | 23.20 | 22.81 | 22.87 | 22.55 | qfq | 3,707,600 | 85,206,307 | -1.12% |
| 2025-12-12 | 22.54 | 23.29 | 22.53 | 23.13 | 22.81 | qfq | 5,528,230 | 127,339,153 | 2.62% |
| 2025-12-11 | 22.70 | 23.04 | 22.53 | 22.54 | 22.22 | qfq | 3,406,700 | 77,653,371 | -0.57% |
| 2025-12-10 | 22.80 | 22.80 | 22.47 | 22.67 | 22.35 | qfq | 2,561,315 | 57,925,842 | -0.48% |
| 2025-12-09 | 22.98 | 23.11 | 22.76 | 22.78 | 22.46 | qfq | 2,906,350 | 66,546,041 | -1.26% |
| 2025-12-08 | 22.88 | 23.21 | 22.73 | 23.07 | 22.75 | qfq | 4,472,927 | 102,911,327 | 1.05% |
| 2025-12-05 | 22.55 | 22.89 | 22.42 | 22.83 | 22.51 | qfq | 2,350,653 | 53,485,850 | 1.24% |
| 2025-12-04 | 22.53 | 22.68 | 22.32 | 22.55 | 22.23 | qfq | 1,839,700 | 41,406,884 | -0.22% |
| 2025-12-03 | 22.86 | 22.89 | 22.54 | 22.60 | 22.28 | qfq | 2,165,200 | 49,053,403 | -0.79% |
| 2025-12-02 | 22.95 | 22.95 | 22.64 | 22.78 | 22.46 | qfq | 2,543,385 | 57,905,673 | -0.57% |
| 2025-12-01 | 23.03 | 23.22 | 22.85 | 22.91 | 22.59 | qfq | 3,392,384 | 77,870,634 | -0.39% |
| 2025-11-28 | 22.79 | 23.03 | 22.70 | 23.00 | 22.68 | qfq | 2,915,800 | 66,799,866 | 0.48% |
| 2025-11-27 | 22.41 | 23.29 | 22.32 | 22.89 | 22.57 | qfq | 6,780,385 | 156,035,443 | 2.74% |
| 2025-11-26 | 22.52 | 22.74 | 22.23 | 22.28 | 21.97 | qfq | 3,879,300 | 87,167,411 | -1.11% |
| 2025-11-25 | 22.72 | 22.98 | 22.46 | 22.53 | 22.21 | qfq | 4,305,286 | 97,817,453 | -0.22% |
| 2025-11-24 | 22.45 | 22.70 | 22.22 | 22.58 | 22.26 | qfq | 3,801,764 | 85,470,106 | 1.39% |
| 2025-11-21 | 23.17 | 23.28 | 22.10 | 22.27 | 21.96 | qfq | 7,357,137 | 166,097,284 | -5.07% |
| 2025-11-20 | 23.86 | 24.04 | 23.34 | 23.46 | 23.13 | qfq | 4,614,630 | 109,577,596 | -1.10% |
| 2025-11-19 | 24.13 | 24.29 | 23.68 | 23.72 | 23.39 | qfq | 4,012,500 | 95,853,738 | -1.70% |
| 2025-11-18 | 24.43 | 24.54 | 23.88 | 24.13 | 23.79 | qfq | 5,177,100 | 125,049,516 | -1.83% |
| 2025-11-17 | 25.10 | 25.21 | 24.39 | 24.58 | 24.23 | qfq | 6,674,368 | 164,657,932 | -2.58% |
| 2025-11-14 | 25.72 | 25.82 | 25.22 | 25.23 | 24.88 | qfq | 6,380,993 | 162,503,765 | -2.74% |
| 2025-11-13 | 25.34 | 26.53 | 25.10 | 25.94 | 25.58 | qfq | 9,004,091 | 232,471,687 | 2.09% |
| 2025-11-12 | 26.69 | 26.71 | 25.00 | 25.41 | 25.05 | qfq | 12,808,900 | 327,503,020 | -4.87% |
| 2025-11-11 | 27.11 | 27.99 | 26.60 | 26.71 | 26.33 | qfq | 14,290,129 | 387,481,347 | 0.68% |
| 2025-11-10 | 26.78 | 26.81 | 26.14 | 26.53 | 26.16 | qfq | 9,372,286 | 247,945,433 | 0.72% |
| 2025-11-07 | 26.35 | 26.99 | 26.32 | 26.34 | 25.97 | qfq | 8,450,500 | 224,106,563 | -1.01% |
| 2025-11-06 | 27.00 | 27.30 | 26.37 | 26.61 | 26.24 | qfq | 12,195,650 | 324,961,023 | -0.30% |
| 2025-11-05 | 24.97 | 27.03 | 24.90 | 26.69 | 26.31 | qfq | 17,292,508 | 453,783,941 | 5.41% |
| 2025-11-04 | 25.48 | 25.97 | 25.13 | 25.32 | 24.96 | qfq | 5,626,502 | 143,297,442 | -0.71% |
| 2025-11-03 | 25.25 | 25.66 | 25.18 | 25.50 | 25.14 | qfq | 6,327,977 | 160,847,071 | 1.07% |
| 2025-10-31 | 25.29 | 25.58 | 25.10 | 25.23 | 24.88 | qfq | 6,108,117 | 154,469,449 | -0.28% |
| 2025-10-30 | 25.69 | 26.11 | 25.26 | 25.30 | 24.94 | qfq | 7,987,072 | 204,407,004 | -1.71% |
| 2025-10-29 | 24.26 | 26.28 | 24.18 | 25.74 | 25.38 | qfq | 16,842,934 | 430,764,735 | 6.10% |
| 2025-10-28 | 24.26 | 24.54 | 23.96 | 24.26 | 23.92 | qfq | 5,941,141 | 143,831,333 | 0.00% |
| 2025-10-27 | 23.94 | 24.39 | 23.60 | 24.26 | 23.92 | qfq | 7,914,129 | 190,596,669 | 2.23% |
| 2025-10-24 | 23.56 | 24.07 | 23.56 | 23.73 | 23.40 | qfq | 4,110,611 | 97,997,362 | 0.38% |
| 2025-10-23 | 23.82 | 23.85 | 22.88 | 23.64 | 23.31 | qfq | 6,804,743 | 158,719,452 | -1.50% |
| 2025-10-22 | 24.35 | 24.76 | 23.80 | 24.00 | 23.66 | qfq | 8,978,053 | 216,555,092 | -2.40% |
| 2025-10-21 | 24.37 | 25.09 | 24.27 | 24.59 | 24.24 | qfq | 5,578,500 | 137,873,096 | 0.74% |
| 2025-10-20 | 24.40 | 24.94 | 24.25 | 24.41 | 24.07 | qfq | 6,880,700 | 169,014,839 | 1.67% |
| 2025-10-17 | 25.71 | 25.87 | 24.00 | 24.01 | 23.67 | qfq | 11,602,579 | 284,657,245 | -6.58% |
| 2025-10-16 | 26.12 | 26.30 | 25.47 | 25.70 | 25.34 | qfq | 10,653,468 | 274,710,772 | -0.50% |
| 2025-10-15 | 24.57 | 25.90 | 24.36 | 25.83 | 25.47 | qfq | 10,726,207 | 272,738,202 | 4.15% |
| 2025-10-14 | 24.70 | 25.22 | 24.26 | 24.80 | 24.45 | qfq | 6,227,734 | 154,178,843 | 0.45% |
| 2025-10-13 | 23.83 | 24.85 | 23.26 | 24.69 | 24.34 | qfq | 6,327,835 | 153,721,041 | -0.04% |
| 2025-10-10 | 24.20 | 25.21 | 24.07 | 24.70 | 24.35 | qfq | 7,125,915 | 175,470,843 | 1.60% |
| 2025-10-09 | 24.96 | 24.97 | 24.19 | 24.31 | 23.97 | qfq | 5,311,806 | 130,605,667 | -1.66% |
| 2025-09-30 | 24.55 | 25.08 | 24.32 | 24.72 | 24.37 | qfq | 4,121,867 | 101,798,187 | 1.06% |
| 2025-09-29 | 24.60 | 24.94 | 24.31 | 24.46 | 24.12 | qfq | 4,085,200 | 100,361,511 | -0.93% |
| 2025-09-26 | 25.04 | 25.39 | 24.69 | 24.69 | 24.34 | qfq | 4,671,221 | 116,982,320 | -1.71% |
| 2025-09-25 | 24.95 | 25.72 | 24.77 | 25.12 | 24.77 | qfq | 6,787,550 | 171,511,099 | 1.45% |
| 2025-09-24 | 24.51 | 24.77 | 24.20 | 24.76 | 24.41 | qfq | 3,449,387 | 84,684,192 | 0.69% |
| 2025-09-23 | 24.60 | 24.90 | 23.91 | 24.59 | 24.24 | qfq | 4,868,700 | 118,317,799 | 0.12% |
| 2025-09-22 | 24.65 | 24.78 | 24.30 | 24.56 | 24.21 | qfq | 3,079,316 | 75,514,672 | -0.65% |
| 2025-09-19 | 24.46 | 24.95 | 24.46 | 24.72 | 24.37 | qfq | 4,067,102 | 100,547,978 | 0.41% |
| 2025-09-18 | 25.53 | 25.76 | 24.36 | 24.62 | 24.27 | qfq | 7,710,870 | 193,494,014 | -3.94% |
| 2025-09-17 | 25.09 | 25.65 | 24.81 | 25.63 | 25.27 | qfq | 6,402,135 | 162,326,722 | 2.07% |
| 2025-09-16 | 24.74 | 25.29 | 24.58 | 25.11 | 24.76 | qfq | 5,145,616 | 128,727,656 | 1.66% |
| 2025-09-15 | 24.73 | 25.25 | 24.63 | 24.70 | 24.35 | qfq | 4,552,565 | 113,303,985 | -0.12% |
| 2025-09-12 | 25.00 | 25.12 | 24.60 | 24.73 | 24.38 | qfq | 4,372,900 | 108,674,249 | -0.92% |
| 2025-09-11 | 23.71 | 25.25 | 23.58 | 24.96 | 24.61 | qfq | 7,997,820 | 197,832,920 | 4.65% |
| 2025-09-10 | 24.03 | 24.14 | 23.54 | 23.85 | 23.42 | qfq | 4,102,110 | 97,809,345 | -0.75% |
| 2025-09-09 | 24.51 | 24.60 | 23.87 | 24.03 | 23.59 | qfq | 4,282,016 | 103,521,160 | -2.28% |
| 2025-09-08 | 24.38 | 24.60 | 24.20 | 24.59 | 24.14 | qfq | 4,541,116 | 110,808,034 | 1.03% |
| 2025-09-05 | 23.18 | 24.43 | 23.18 | 24.34 | 23.90 | qfq | 5,552,800 | 132,986,575 | 5.09% |
| 2025-09-04 | 23.29 | 23.80 | 22.80 | 23.16 | 22.74 | qfq | 4,340,166 | 101,328,130 | -0.52% |
| 2025-09-03 | 23.88 | 23.88 | 23.23 | 23.28 | 22.86 | qfq | 2,843,816 | 66,800,321 | -1.77% |
| 2025-09-02 | 24.01 | 24.12 | 23.28 | 23.70 | 23.27 | qfq | 4,727,384 | 111,748,991 | -1.66% |
| 2025-09-01 | 24.09 | 24.31 | 23.78 | 24.10 | 23.66 | qfq | 4,604,282 | 110,742,294 | 0.21% |
| 2025-08-29 | 23.92 | 24.49 | 23.68 | 24.05 | 23.61 | qfq | 5,996,100 | 144,589,017 | 0.71% |
| 2025-08-28 | 24.01 | 24.30 | 23.08 | 23.88 | 23.45 | qfq | 7,936,766 | 187,950,370 | -0.67% |
| 2025-08-27 | 24.54 | 25.08 | 23.90 | 24.04 | 23.60 | qfq | 8,520,356 | 210,324,089 | -2.63% |
| 2025-08-26 | 25.27 | 25.83 | 24.55 | 24.69 | 24.24 | qfq | 14,779,000 | 370,234,256 | 2.75% |
| 2025-08-25 | 24.34 | 24.43 | 23.88 | 24.03 | 23.59 | qfq | 5,578,162 | 134,327,973 | -0.58% |
| 2025-08-22 | 24.03 | 24.25 | 23.80 | 24.17 | 23.73 | qfq | 4,366,562 | 105,012,918 | 0.42% |
| 2025-08-21 | 23.70 | 24.37 | 23.51 | 24.07 | 23.63 | qfq | 6,913,250 | 165,751,940 | 1.99% |
| 2025-08-20 | 23.23 | 23.76 | 23.01 | 23.60 | 23.17 | qfq | 3,846,100 | 90,124,748 | 1.29% |
| 2025-08-19 | 23.28 | 23.43 | 23.04 | 23.30 | 22.88 | qfq | 3,497,155 | 81,229,698 | 0.22% |
| 2025-08-18 | 22.79 | 23.45 | 22.69 | 23.25 | 22.83 | qfq | 5,858,600 | 135,437,232 | 2.24% |
| 2025-08-15 | 22.24 | 22.83 | 22.24 | 22.74 | 22.33 | qfq | 3,572,099 | 80,908,587 | 2.11% |
| 2025-08-14 | 22.88 | 22.94 | 22.18 | 22.27 | 21.87 | qfq | 4,382,799 | 98,429,875 | -2.67% |
| 2025-08-13 | 23.00 | 23.05 | 22.64 | 22.88 | 22.47 | qfq | 3,143,501 | 71,731,404 | -0.48% |
| 2025-08-12 | 22.91 | 23.05 | 22.73 | 22.99 | 22.57 | qfq | 3,130,850 | 71,716,981 | 0.57% |
| 2025-08-11 | 22.55 | 22.90 | 22.55 | 22.86 | 22.45 | qfq | 2,752,972 | 62,791,449 | 1.06% |
| 2025-08-08 | 22.61 | 22.69 | 22.37 | 22.62 | 22.21 | qfq | 2,219,305 | 50,042,553 | 0.27% |
| 2025-08-07 | 22.88 | 22.88 | 22.37 | 22.56 | 22.15 | qfq | 2,569,705 | 57,987,319 | -1.05% |
| 2025-08-06 | 22.85 | 22.89 | 22.70 | 22.80 | 22.39 | qfq | 2,424,200 | 55,245,893 | -0.13% |
| 2025-08-05 | 22.70 | 22.86 | 22.62 | 22.83 | 22.42 | qfq | 2,177,000 | 49,631,195 | 0.84% |
| 2025-08-04 | 22.41 | 22.69 | 22.27 | 22.64 | 22.23 | qfq | 2,808,615 | 63,478,753 | 0.80% |
| 2025-08-01 | 22.12 | 22.50 | 22.09 | 22.46 | 22.05 | qfq | 2,219,165 | 49,534,971 | 1.40% |
| 2025-07-31 | 22.36 | 22.56 | 22.01 | 22.15 | 21.75 | qfq | 2,710,315 | 60,424,067 | -0.98% |
| 2025-07-30 | 22.55 | 22.59 | 22.15 | 22.37 | 21.96 | qfq | 2,812,900 | 62,945,004 | -0.97% |
| 2025-07-29 | 22.53 | 22.60 | 22.33 | 22.59 | 22.18 | qfq | 1,857,500 | 41,702,870 | 0.27% |
| 2025-07-28 | 22.47 | 22.63 | 22.32 | 22.53 | 22.12 | qfq | 2,318,770 | 52,129,018 | 0.27% |
| 2025-07-25 | 22.75 | 22.75 | 22.37 | 22.47 | 22.06 | qfq | 2,871,450 | 64,539,544 | -0.88% |
| 2025-07-24 | 22.61 | 22.81 | 22.57 | 22.67 | 22.26 | qfq | 2,563,849 | 58,127,752 | 0.27% |
| 2025-07-23 | 23.28 | 23.28 | 22.56 | 22.61 | 22.20 | qfq | 3,844,050 | 87,728,891 | -2.33% |
| 2025-07-22 | 23.21 | 23.30 | 22.96 | 23.15 | 22.73 | qfq | 3,096,445 | 71,557,435 | -0.52% |
| 2025-07-21 | 22.83 | 23.45 | 22.83 | 23.27 | 22.85 | qfq | 4,655,100 | 108,015,499 | 2.11% |
| 2025-07-18 | 22.95 | 22.97 | 22.65 | 22.79 | 22.38 | qfq | 1,840,300 | 41,850,159 | -0.22% |
| 2025-07-17 | 22.76 | 22.92 | 22.61 | 22.84 | 22.43 | qfq | 2,452,100 | 55,901,846 | 0.79% |
| 2025-07-16 | 22.66 | 22.83 | 22.52 | 22.66 | 22.25 | qfq | 2,033,070 | 46,069,536 | 0.71% |
| 2025-07-15 | 22.57 | 22.82 | 22.32 | 22.50 | 22.09 | qfq | 2,692,889 | 60,660,666 | -0.84% |
| 2025-07-14 | 22.50 | 22.89 | 22.44 | 22.69 | 22.28 | qfq | 2,843,786 | 64,696,732 | 1.11% |
| 2025-07-11 | 22.51 | 22.60 | 22.26 | 22.44 | 22.03 | qfq | 3,310,902 | 74,301,965 | -0.58% |
| 2025-07-10 | 22.64 | 22.76 | 22.46 | 22.57 | 22.16 | qfq | 2,407,300 | 54,320,051 | -0.31% |
| 2025-07-09 | 22.70 | 23.05 | 22.57 | 22.64 | 22.23 | qfq | 3,544,388 | 80,824,383 | -0.26% |
| 2025-07-08 | 22.72 | 22.85 | 22.48 | 22.70 | 22.29 | qfq | 3,548,100 | 80,244,484 | -0.39% |
| 2025-07-07 | 22.08 | 22.88 | 22.03 | 22.79 | 22.38 | qfq | 4,949,703 | 111,828,531 | 3.59% |
| 2025-07-04 | 22.36 | 22.40 | 21.99 | 22.00 | 21.60 | qfq | 2,012,900 | 44,584,914 | -1.30% |
| 2025-07-03 | 22.33 | 22.38 | 22.11 | 22.29 | 21.89 | qfq | 2,193,002 | 48,820,773 | -0.45% |
| 2025-07-02 | 22.66 | 22.66 | 22.22 | 22.39 | 21.98 | qfq | 2,751,459 | 61,518,217 | -1.19% |
| 2025-07-01 | 22.66 | 22.84 | 22.32 | 22.66 | 22.25 | qfq | 4,757,302 | 107,358,197 | 0.40% |
| 2025-06-30 | 21.87 | 22.88 | 21.72 | 22.57 | 22.16 | qfq | 6,150,741 | 137,881,154 | 3.67% |
| 2025-06-27 | 21.79 | 22.08 | 21.75 | 21.77 | 21.38 | qfq | 3,297,841 | 72,266,005 | 0.18% |
| 2025-06-26 | 21.77 | 22.02 | 21.65 | 21.73 | 21.34 | qfq | 2,996,300 | 65,399,524 | -0.09% |
| 2025-06-25 | 21.62 | 21.76 | 21.46 | 21.75 | 21.36 | qfq | 2,227,500 | 48,151,454 | 0.69% |
| 2025-06-24 | 21.08 | 21.60 | 21.08 | 21.60 | 21.21 | qfq | 2,272,050 | 48,698,660 | 2.47% |
| 2025-06-23 | 20.88 | 21.12 | 20.78 | 21.08 | 20.70 | qfq | 1,261,447 | 26,449,809 | 0.38% |
| 2025-06-20 | 21.07 | 21.42 | 20.96 | 21.00 | 20.62 | qfq | 1,297,000 | 27,404,144 | -0.76% |
| 2025-06-19 | 21.35 | 21.54 | 21.09 | 21.16 | 20.78 | qfq | 1,677,807 | 35,680,883 | -1.03% |
| 2025-06-18 | 21.25 | 21.42 | 21.11 | 21.38 | 20.99 | qfq | 1,167,300 | 24,849,878 | 0.56% |
| 2025-06-17 | 21.28 | 21.31 | 21.10 | 21.26 | 20.87 | qfq | 1,196,650 | 25,361,461 | -0.09% |
| 2025-06-16 | 20.81 | 21.41 | 20.81 | 21.28 | 20.89 | qfq | 1,554,030 | 32,925,488 | 1.53% |
| 2025-06-13 | 21.33 | 21.46 | 20.94 | 20.96 | 20.58 | qfq | 2,230,500 | 47,106,582 | -1.83% |
| 2025-06-12 | 21.52 | 21.55 | 21.30 | 21.35 | 20.96 | qfq | 1,959,350 | 41,956,824 | -0.79% |
| 2025-06-11 | 21.49 | 21.64 | 21.48 | 21.52 | 21.13 | qfq | 1,452,400 | 31,306,577 | 0.19% |
| 2025-06-10 | 21.89 | 21.99 | 21.37 | 21.48 | 21.09 | qfq | 4,075,400 | 88,216,233 | -1.87% |
| 2025-06-09 | 21.89 | 22.18 | 21.86 | 21.89 | 21.49 | qfq | 3,220,850 | 70,689,652 | -0.05% |
| 2025-06-06 | 22.12 | 22.26 | 21.82 | 21.90 | 21.50 | qfq | 3,715,363 | 81,737,363 | -1.13% |
| 2025-06-05 | 22.38 | 22.60 | 21.95 | 22.15 | 21.75 | qfq | 6,845,561 | 152,140,003 | 2.22% |
| 2025-06-04 | 21.59 | 22.16 | 21.53 | 21.67 | 21.28 | qfq | 4,297,150 | 93,955,021 | 0.60% |
| 2025-06-03 | 21.59 | 22.10 | 21.50 | 21.54 | 21.15 | qfq | 2,398,367 | 52,118,806 | -0.74% |
| 2025-05-30 | 22.13 | 22.13 | 21.66 | 21.70 | 21.31 | qfq | 1,945,544 | 42,355,151 | -1.90% |
| 2025-05-29 | 21.85 | 22.40 | 21.78 | 22.12 | 21.72 | qfq | 3,897,150 | 86,333,955 | 1.14% |
| 2025-05-28 | 21.48 | 22.12 | 21.46 | 21.87 | 21.47 | qfq | 2,626,280 | 57,391,635 | 1.82% |
| 2025-05-27 | 21.51 | 21.70 | 21.35 | 21.48 | 21.09 | qfq | 1,809,700 | 38,976,365 | -1.29% |
| 2025-05-26 | 21.43 | 21.81 | 21.41 | 21.76 | 21.07 | qfq | 1,524,900 | 33,002,890 | 1.30% |
| 2025-05-23 | 21.69 | 21.97 | 21.33 | 21.48 | 20.80 | qfq | 1,980,400 | 42,890,222 | -0.19% |
| 2025-05-22 | 21.82 | 22.25 | 21.52 | 21.52 | 20.84 | qfq | 2,101,650 | 45,862,331 | -1.74% |
| 2025-05-21 | 22.40 | 22.44 | 21.83 | 21.90 | 21.21 | qfq | 2,547,800 | 56,080,681 | -2.41% |
| 2025-05-20 | 22.01 | 22.44 | 21.70 | 22.44 | 21.73 | qfq | 2,424,300 | 53,791,252 | 2.00% |
| 2025-05-19 | 22.11 | 22.32 | 21.84 | 22.00 | 21.30 | qfq | 1,852,800 | 40,785,563 | -1.08% |
| 2025-05-16 | 22.10 | 22.36 | 22.02 | 22.24 | 21.54 | qfq | 1,427,700 | 31,764,463 | 0.72% |
| 2025-05-15 | 22.32 | 22.50 | 21.88 | 22.08 | 21.38 | qfq | 2,502,330 | 55,468,307 | -1.12% |
| 2025-05-14 | 22.40 | 22.66 | 22.13 | 22.33 | 21.62 | qfq | 2,553,100 | 56,962,693 | -0.89% |
| 2025-05-13 | 23.00 | 23.12 | 22.45 | 22.53 | 21.82 | qfq | 2,996,300 | 68,029,255 | -1.01% |
| 2025-05-12 | 22.81 | 22.96 | 22.59 | 22.76 | 22.04 | qfq | 2,317,100 | 52,727,134 | 0.35% |
| 2025-05-09 | 23.09 | 23.09 | 22.63 | 22.68 | 21.96 | qfq | 2,735,900 | 62,341,039 | -1.52% |
| 2025-05-08 | 22.89 | 23.11 | 22.81 | 23.03 | 22.30 | qfq | 2,733,350 | 62,954,168 | 0.61% |
| 2025-05-07 | 23.20 | 23.40 | 22.63 | 22.89 | 22.17 | qfq | 4,194,934 | 96,275,824 | -0.87% |
| 2025-05-06 | 22.67 | 23.16 | 22.67 | 23.09 | 22.36 | qfq | 4,312,645 | 98,827,478 | 1.85% |
| 2025-04-30 | 22.21 | 22.88 | 22.10 | 22.67 | 21.95 | qfq | 3,801,826 | 86,000,121 | 2.21% |
| 2025-04-29 | 22.40 | 22.98 | 22.02 | 22.18 | 21.48 | qfq | 3,453,600 | 77,004,828 | 1.98% |
| 2025-04-28 | 22.21 | 22.49 | 21.61 | 21.75 | 21.06 | qfq | 3,864,232 | 84,599,267 | -2.07% |
| 2025-04-25 | 22.05 | 22.55 | 22.05 | 22.21 | 21.51 | qfq | 3,217,994 | 71,877,516 | 0.73% |
| 2025-04-24 | 22.49 | 22.49 | 21.91 | 22.05 | 21.35 | qfq | 3,890,724 | 86,501,716 | -2.04% |
| 2025-04-23 | 21.85 | 22.68 | 21.51 | 22.51 | 21.80 | qfq | 5,963,958 | 132,653,279 | 3.21% |
| 2025-04-22 | 22.10 | 22.15 | 21.67 | 21.81 | 21.12 | qfq | 3,474,130 | 75,923,009 | -0.73% |
| 2025-04-21 | 21.81 | 22.17 | 21.67 | 21.97 | 21.27 | qfq | 3,685,700 | 80,844,350 | 0.09% |
| 2025-04-18 | 21.82 | 22.23 | 21.52 | 21.95 | 21.26 | qfq | 3,831,300 | 84,005,409 | -0.72% |
| 2025-04-17 | 20.24 | 22.48 | 20.24 | 22.11 | 21.41 | qfq | 8,372,469 | 181,577,166 | 7.91% |
| 2025-04-16 | 20.94 | 21.03 | 20.20 | 20.49 | 19.84 | qfq | 2,287,070 | 47,036,925 | -2.24% |
| 2025-04-15 | 20.75 | 21.00 | 20.60 | 20.96 | 20.30 | qfq | 2,172,200 | 45,247,992 | 0.72% |
| 2025-04-14 | 21.30 | 21.40 | 20.68 | 20.81 | 20.15 | qfq | 3,355,300 | 70,475,028 | -0.48% |
| 2025-04-11 | 20.42 | 21.20 | 20.42 | 20.91 | 20.25 | qfq | 2,950,230 | 61,537,833 | 1.26% |
| 2025-04-10 | 21.05 | 21.78 | 20.61 | 20.65 | 20.00 | qfq | 5,257,978 | 111,003,873 | 0.58% |
| 2025-04-09 | 19.53 | 21.24 | 18.82 | 20.53 | 19.88 | qfq | 6,065,350 | 121,017,226 | 1.84% |
| 2025-04-08 | 19.80 | 20.65 | 19.63 | 20.16 | 19.52 | qfq | 5,983,655 | 120,029,760 | 3.81% |
| 2025-04-07 | 21.66 | 21.66 | 18.82 | 19.42 | 18.81 | qfq | 6,380,704 | 129,685,080 | -15.31% |
| 2025-04-03 | 22.91 | 23.19 | 22.50 | 22.93 | 22.20 | qfq | 2,517,500 | 57,496,596 | -1.12% |
| 2025-04-02 | 23.40 | 23.64 | 23.00 | 23.19 | 22.46 | qfq | 2,881,027 | 67,129,398 | 0.52% |
| 2025-04-01 | 22.85 | 23.38 | 22.68 | 23.07 | 22.34 | qfq | 3,069,818 | 70,758,378 | 1.05% |
| 2025-03-31 | 22.16 | 22.94 | 21.98 | 22.83 | 22.11 | qfq | 3,162,200 | 71,124,874 | 1.78% |
| 2025-03-28 | 22.72 | 22.91 | 22.42 | 22.43 | 21.72 | qfq | 2,630,472 | 59,527,326 | -1.54% |
| 2025-03-27 | 22.91 | 23.01 | 22.35 | 22.78 | 22.06 | qfq | 2,403,300 | 54,600,966 | -0.61% |
| 2025-03-26 | 22.67 | 23.23 | 22.36 | 22.92 | 22.19 | qfq | 3,112,003 | 71,373,472 | 1.51% |
| 2025-03-25 | 23.05 | 23.40 | 22.50 | 22.58 | 21.87 | qfq | 3,323,000 | 75,971,273 | -2.50% |
| 2025-03-24 | 23.81 | 23.99 | 22.40 | 23.16 | 22.43 | qfq | 5,047,900 | 116,389,471 | -2.73% |
| 2025-03-21 | 23.86 | 24.21 | 23.40 | 23.81 | 23.06 | qfq | 5,008,850 | 119,142,980 | -1.41% |
| 2025-03-20 | 23.98 | 24.29 | 23.80 | 24.15 | 23.39 | qfq | 3,935,950 | 94,668,077 | 0.21% |
| 2025-03-19 | 24.40 | 24.46 | 24.00 | 24.10 | 23.34 | qfq | 4,687,000 | 113,199,217 | -1.79% |
| 2025-03-18 | 24.60 | 25.29 | 24.30 | 24.54 | 23.76 | qfq | 6,226,600 | 154,145,801 | -0.24% |
| 2025-03-17 | 24.47 | 24.95 | 23.83 | 24.60 | 23.82 | qfq | 6,370,467 | 155,681,657 | 1.36% |
| 2025-03-14 | 24.82 | 25.00 | 23.80 | 24.27 | 23.50 | qfq | 8,911,825 | 216,503,118 | -2.84% |
| 2025-03-13 | 25.99 | 26.16 | 24.63 | 24.98 | 24.19 | qfq | 10,993,814 | 278,351,621 | -5.09% |
| 2025-03-12 | 24.48 | 26.80 | 24.18 | 26.32 | 25.49 | qfq | 15,759,888 | 408,129,136 | 7.56% |
| 2025-03-11 | 24.50 | 24.80 | 23.75 | 24.47 | 23.70 | qfq | 8,069,106 | 195,518,671 | -2.16% |
| 2025-03-10 | 24.70 | 25.94 | 24.50 | 25.01 | 24.22 | qfq | 9,101,711 | 229,345,695 | 1.26% |
| 2025-03-07 | 24.90 | 25.72 | 24.50 | 24.70 | 23.92 | qfq | 11,866,134 | 297,195,719 | -3.14% |
| 2025-03-06 | 24.98 | 26.28 | 24.95 | 25.50 | 24.69 | qfq | 21,946,528 | 562,945,241 | 6.25% |
| 2025-03-05 | 22.18 | 24.00 | 21.73 | 24.00 | 23.24 | qfq | 12,443,627 | 285,335,609 | 9.69% |
| 2025-03-04 | 21.29 | 22.07 | 21.28 | 21.88 | 21.19 | qfq | 3,765,050 | 82,021,684 | 1.91% |
| 2025-03-03 | 21.36 | 22.07 | 21.20 | 21.47 | 20.79 | qfq | 4,432,991 | 95,977,258 | 0.85% |
| 2025-02-28 | 22.40 | 22.47 | 21.21 | 21.29 | 20.62 | qfq | 5,578,452 | 120,928,298 | -5.38% |
| 2025-02-27 | 22.66 | 22.69 | 21.97 | 22.50 | 21.79 | qfq | 5,635,600 | 125,813,196 | -0.75% |
| 2025-02-26 | 21.95 | 22.75 | 21.80 | 22.67 | 21.95 | qfq | 7,823,535 | 175,325,068 | 3.28% |
| 2025-02-25 | 21.92 | 22.28 | 21.73 | 21.95 | 21.26 | qfq | 4,426,259 | 97,422,449 | -1.44% |
| 2025-02-24 | 22.49 | 22.55 | 21.88 | 22.27 | 21.56 | qfq | 6,598,359 | 146,207,667 | -0.93% |
| 2025-02-21 | 21.29 | 22.65 | 21.26 | 22.48 | 21.77 | qfq | 10,787,675 | 238,949,835 | 4.90% |
| 2025-02-20 | 21.89 | 21.89 | 21.09 | 21.43 | 20.75 | qfq | 8,181,500 | 174,888,409 | -2.06% |
| 2025-02-19 | 21.65 | 21.99 | 21.41 | 21.88 | 21.19 | qfq | 7,837,700 | 170,619,364 | 1.06% |
| 2025-02-18 | 21.90 | 22.78 | 21.50 | 21.65 | 20.96 | qfq | 13,474,654 | 299,224,312 | -1.55% |
| 2025-02-17 | 20.80 | 22.22 | 20.80 | 21.99 | 21.29 | qfq | 12,056,774 | 261,332,002 | 5.52% |
| 2025-02-14 | 20.50 | 21.00 | 20.40 | 20.84 | 20.18 | qfq | 4,580,450 | 95,086,821 | 1.07% |
| 2025-02-13 | 21.13 | 21.20 | 20.58 | 20.62 | 19.97 | qfq | 6,939,678 | 144,309,837 | -2.96% |
| 2025-02-12 | 20.26 | 21.35 | 20.20 | 21.25 | 20.58 | qfq | 11,671,719 | 245,729,718 | 4.94% |
| 2025-02-11 | 20.14 | 20.32 | 19.85 | 20.25 | 19.61 | qfq | 3,779,401 | 75,962,573 | -0.05% |
| 2025-02-10 | 20.38 | 20.38 | 19.87 | 20.26 | 19.62 | qfq | 4,258,900 | 85,633,173 | 0.45% |
| 2025-02-07 | 19.68 | 20.36 | 19.65 | 20.17 | 19.53 | qfq | 6,237,173 | 125,294,068 | 2.49% |
| 2025-02-06 | 19.20 | 19.68 | 19.02 | 19.68 | 19.06 | qfq | 3,431,503 | 66,842,512 | 2.66% |
| 2025-02-05 | 19.63 | 19.70 | 19.14 | 19.17 | 18.56 | qfq | 3,673,673 | 70,906,997 | -1.59% |
| 2025-01-27 | 20.24 | 20.31 | 19.46 | 19.48 | 18.86 | qfq | 3,706,303 | 73,442,184 | -3.18% |
| 2025-01-24 | 19.75 | 20.19 | 19.70 | 20.12 | 19.48 | qfq | 3,662,400 | 73,398,926 | 1.00% |
| 2025-01-23 | 20.40 | 20.60 | 19.90 | 19.92 | 19.29 | qfq | 5,183,384 | 104,943,747 | -1.29% |
| 2025-01-22 | 20.14 | 20.39 | 19.93 | 20.18 | 19.54 | qfq | 4,433,084 | 89,468,280 | -0.39% |
| 2025-01-21 | 20.27 | 20.30 | 19.88 | 20.26 | 19.62 | qfq | 4,255,700 | 85,602,671 | 0.85% |
| 2025-01-20 | 19.60 | 20.51 | 19.59 | 20.09 | 19.45 | qfq | 7,121,625 | 143,651,106 | 3.61% |
| 2025-01-17 | 19.46 | 19.72 | 19.08 | 19.39 | 18.78 | qfq | 3,366,427 | 65,096,833 | -1.17% |
| 2025-01-16 | 19.58 | 20.08 | 19.39 | 19.62 | 19.00 | qfq | 4,103,599 | 80,714,005 | 0.62% |
| 2025-01-15 | 20.01 | 20.15 | 19.36 | 19.50 | 18.88 | qfq | 5,643,700 | 110,880,780 | -2.94% |
| 2025-01-14 | 18.71 | 20.20 | 18.71 | 20.09 | 19.45 | qfq | 9,289,151 | 184,034,869 | 8.54% |
| 2025-01-13 | 18.62 | 19.13 | 18.26 | 18.51 | 17.92 | qfq | 6,085,600 | 113,470,324 | -4.93% |
| 2025-01-10 | 20.10 | 20.99 | 19.41 | 19.47 | 18.85 | qfq | 9,403,051 | 190,692,796 | -1.02% |
| 2025-01-09 | 19.45 | 19.79 | 19.21 | 19.67 | 19.05 | qfq | 4,963,349 | 96,834,543 | 0.05% |
| 2025-01-08 | 20.22 | 20.22 | 18.86 | 19.66 | 19.04 | qfq | 7,661,451 | 149,589,019 | -3.53% |
| 2025-01-07 | 19.11 | 20.73 | 18.65 | 20.38 | 19.73 | qfq | 8,049,900 | 158,777,311 | 7.83% |
| 2025-01-06 | 18.60 | 19.35 | 18.11 | 18.90 | 18.30 | qfq | 4,816,449 | 90,749,427 | 0.91% |
| 2025-01-03 | 19.73 | 19.87 | 18.60 | 18.73 | 18.14 | qfq | 6,131,599 | 117,259,317 | -4.58% |
| 2025-01-02 | 20.42 | 20.54 | 19.32 | 19.63 | 19.01 | qfq | 8,075,321 | 160,810,820 | -4.48% |
| 2024-12-31 | 21.90 | 21.90 | 20.50 | 20.55 | 19.90 | qfq | 10,230,556 | 216,043,338 | -5.91% |
| 2024-12-30 | 20.70 | 22.28 | 20.60 | 21.84 | 21.15 | qfq | 15,402,683 | 335,415,829 | 4.85% |
| 2024-12-27 | 20.99 | 21.03 | 20.62 | 20.83 | 20.17 | qfq | 5,186,700 | 108,032,327 | -0.81% |
| 2024-12-26 | 20.53 | 21.06 | 20.42 | 21.00 | 20.34 | qfq | 6,517,553 | 135,954,332 | 2.79% |
| 2024-12-25 | 20.68 | 20.70 | 20.11 | 20.43 | 19.78 | qfq | 3,688,454 | 75,227,484 | -1.30% |
| 2024-12-24 | 19.96 | 20.72 | 19.81 | 20.70 | 20.04 | qfq | 5,027,576 | 102,982,995 | 4.39% |
| 2024-12-23 | 20.50 | 20.85 | 19.75 | 19.83 | 19.20 | qfq | 3,925,800 | 79,155,869 | -3.64% |
| 2024-12-20 | 20.08 | 20.96 | 20.00 | 20.58 | 19.93 | qfq | 5,320,850 | 109,413,053 | 2.64% |
| 2024-12-19 | 19.71 | 20.09 | 19.50 | 20.05 | 19.42 | qfq | 2,495,000 | 49,393,135 | 0.75% |
| 2024-12-18 | 19.70 | 20.14 | 19.42 | 19.90 | 19.27 | qfq | 3,184,200 | 63,257,327 | 1.22% |
| 2024-12-17 | 20.11 | 20.48 | 19.53 | 19.66 | 19.04 | qfq | 4,038,356 | 80,572,255 | -3.06% |
| 2024-12-16 | 20.26 | 20.89 | 20.00 | 20.28 | 19.64 | qfq | 3,447,308 | 70,486,154 | -0.10% |
| 2024-12-13 | 20.59 | 20.77 | 20.28 | 20.30 | 19.66 | qfq | 3,833,319 | 78,527,741 | -1.88% |
| 2024-12-12 | 20.81 | 20.93 | 20.46 | 20.69 | 20.03 | qfq | 3,822,076 | 78,980,501 | -0.72% |
| 2024-12-11 | 20.94 | 21.06 | 20.59 | 20.84 | 20.18 | qfq | 4,952,841 | 102,797,605 | -0.53% |
| 2024-12-10 | 21.60 | 21.82 | 20.86 | 20.95 | 20.29 | qfq | 10,458,719 | 222,129,290 | -0.52% |
| 2024-12-09 | 20.08 | 21.10 | 20.00 | 21.06 | 20.39 | qfq | 10,693,870 | 221,548,771 | 4.88% |
| 2024-12-06 | 19.84 | 20.13 | 19.45 | 20.08 | 19.44 | qfq | 4,914,078 | 97,545,732 | 1.41% |
| 2024-12-05 | 19.40 | 20.04 | 19.40 | 19.80 | 19.17 | qfq | 3,490,078 | 68,959,596 | 1.80% |
| 2024-12-04 | 19.99 | 20.03 | 19.34 | 19.45 | 18.83 | qfq | 4,738,500 | 93,168,860 | -3.09% |
| 2024-12-03 | 19.46 | 20.43 | 19.31 | 20.07 | 19.43 | qfq | 7,287,556 | 145,190,775 | 3.13% |
| 2024-12-02 | 19.39 | 19.49 | 19.22 | 19.46 | 18.84 | qfq | 3,905,950 | 75,735,884 | 0.41% |
| 2024-11-29 | 19.10 | 19.67 | 19.00 | 19.38 | 18.77 | qfq | 3,910,200 | 75,893,280 | 1.68% |
| 2024-11-28 | 19.51 | 19.51 | 19.02 | 19.06 | 18.46 | qfq | 2,316,800 | 44,598,987 | -1.75% |
| 2024-11-27 | 18.87 | 19.41 | 18.44 | 19.40 | 18.79 | qfq | 3,048,100 | 57,552,772 | 2.11% |
| 2024-11-26 | 19.47 | 19.68 | 18.95 | 19.00 | 18.40 | qfq | 3,319,695 | 64,055,201 | -3.55% |
| 2024-11-25 | 18.93 | 19.72 | 18.70 | 19.70 | 19.08 | qfq | 4,250,198 | 81,669,224 | 4.40% |
| 2024-11-22 | 19.72 | 19.72 | 18.78 | 18.87 | 18.27 | qfq | 4,003,600 | 77,306,183 | -4.31% |
| 2024-11-21 | 19.80 | 19.96 | 19.41 | 19.72 | 19.10 | qfq | 4,159,212 | 81,952,720 | -0.40% |
| 2024-11-20 | 19.77 | 19.90 | 19.51 | 19.80 | 19.17 | qfq | 3,941,357 | 77,644,621 | 0.76% |
| 2024-11-19 | 19.11 | 19.65 | 18.94 | 19.65 | 19.03 | qfq | 3,698,261 | 71,447,691 | 3.69% |
| 2024-11-18 | 19.80 | 19.97 | 18.80 | 18.95 | 18.35 | qfq | 4,939,600 | 94,619,457 | -3.46% |
| 2024-11-15 | 20.53 | 20.66 | 19.53 | 19.63 | 19.01 | qfq | 6,520,120 | 130,716,942 | -4.43% |
| 2024-11-14 | 20.93 | 22.20 | 20.41 | 20.54 | 19.89 | qfq | 9,061,697 | 191,827,556 | -0.77% |
| 2024-11-13 | 20.26 | 20.74 | 20.00 | 20.70 | 20.04 | qfq | 4,107,306 | 83,809,851 | 0.88% |
| 2024-11-12 | 21.00 | 21.29 | 20.20 | 20.52 | 19.87 | qfq | 7,099,276 | 147,529,950 | -1.44% |
| 2024-11-11 | 19.50 | 20.83 | 19.45 | 20.82 | 20.16 | qfq | 7,782,801 | 157,896,962 | 5.79% |
| 2024-11-08 | 20.11 | 20.31 | 19.60 | 19.68 | 19.06 | qfq | 5,804,187 | 115,308,971 | -1.06% |
| 2024-11-07 | 19.18 | 19.89 | 19.14 | 19.89 | 19.26 | qfq | 5,230,283 | 102,748,401 | 3.43% |
| 2024-11-06 | 19.20 | 19.67 | 19.10 | 19.23 | 18.62 | qfq | 5,871,200 | 113,991,850 | 0.89% |
| 2024-11-05 | 18.40 | 19.13 | 18.30 | 19.06 | 18.46 | qfq | 4,806,900 | 90,556,731 | 3.76% |
| 2024-11-04 | 18.15 | 18.53 | 18.05 | 18.37 | 17.79 | qfq | 3,179,315 | 58,162,567 | 1.89% |
| 2024-11-01 | 18.71 | 18.73 | 17.95 | 18.03 | 17.46 | qfq | 4,692,057 | 85,619,567 | -3.79% |
| 2024-10-31 | 18.70 | 18.95 | 18.51 | 18.74 | 18.15 | qfq | 3,504,188 | 65,659,427 | 0.16% |
| 2024-10-30 | 19.00 | 19.41 | 18.50 | 18.71 | 18.12 | qfq | 4,668,491 | 87,935,080 | -2.91% |
| 2024-10-29 | 19.92 | 20.05 | 19.23 | 19.27 | 18.66 | qfq | 4,574,854 | 89,494,699 | -3.02% |
| 2024-10-28 | 19.91 | 19.98 | 19.52 | 19.87 | 19.24 | qfq | 4,111,117 | 81,267,001 | 0.15% |
| 2024-10-25 | 19.40 | 20.07 | 19.24 | 19.84 | 19.21 | qfq | 5,026,450 | 99,069,308 | 1.22% |
| 2024-10-24 | 19.81 | 19.97 | 19.50 | 19.60 | 18.98 | qfq | 3,346,599 | 65,848,027 | -1.85% |
| 2024-10-23 | 20.36 | 20.42 | 19.82 | 19.97 | 19.34 | qfq | 4,885,302 | 98,008,379 | -1.48% |
| 2024-10-22 | 19.63 | 20.30 | 19.58 | 20.27 | 19.63 | qfq | 5,850,257 | 116,838,748 | 3.31% |
| 2024-10-21 | 19.59 | 19.89 | 19.01 | 19.62 | 19.00 | qfq | 6,947,960 | 135,286,650 | 1.66% |
| 2024-10-18 | 18.33 | 19.78 | 18.14 | 19.30 | 18.69 | qfq | 7,385,232 | 139,663,730 | 5.23% |
| 2024-10-17 | 18.47 | 18.72 | 18.27 | 18.34 | 17.76 | qfq | 3,590,340 | 66,560,583 | 0.00% |
| 2024-10-16 | 18.05 | 18.62 | 18.05 | 18.34 | 17.76 | qfq | 2,941,450 | 54,079,118 | -0.81% |
| 2024-10-15 | 18.90 | 19.17 | 18.44 | 18.49 | 17.90 | qfq | 4,638,600 | 86,949,756 | -2.48% |
| 2024-10-14 | 18.41 | 18.99 | 17.69 | 18.96 | 18.36 | qfq | 6,601,350 | 121,249,423 | 3.04% |
| 2024-10-11 | 19.38 | 19.45 | 18.11 | 18.40 | 17.82 | qfq | 6,617,920 | 123,666,672 | -5.79% |
| 2024-10-10 | 20.45 | 20.69 | 19.34 | 19.53 | 18.91 | qfq | 7,972,730 | 159,102,498 | -2.93% |
| 2024-10-09 | 22.00 | 22.24 | 19.91 | 20.12 | 19.48 | qfq | 12,727,196 | 268,941,676 | -14.89% |
| 2024-10-08 | 24.70 | 24.70 | 20.79 | 23.64 | 22.89 | qfq | 21,286,347 | 482,274,424 | 13.82% |
| 2024-09-30 | 18.58 | 20.77 | 18.31 | 20.77 | 20.11 | qfq | 12,940,430 | 252,467,713 | 17.54% |
| 2024-09-27 | 16.61 | 17.93 | 16.61 | 17.67 | 17.11 | qfq | 8,947,514 | 153,646,647 | 7.94% |
| 2024-09-26 | 15.67 | 16.37 | 15.55 | 16.37 | 15.85 | qfq | 5,411,475 | 86,068,523 | 3.87% |
| 2024-09-25 | 15.88 | 16.25 | 15.72 | 15.76 | 15.26 | qfq | 5,455,619 | 87,394,457 | -0.13% |
| 2024-09-24 | 15.24 | 15.79 | 15.09 | 15.78 | 15.28 | qfq | 4,507,400 | 69,898,101 | 4.02% |
| 2024-09-23 | 15.22 | 15.45 | 15.05 | 15.17 | 14.69 | qfq | 1,326,350 | 20,229,025 | -0.33% |
| 2024-09-20 | 15.50 | 15.50 | 15.08 | 15.22 | 14.74 | qfq | 1,782,050 | 27,102,800 | -1.04% |
| 2024-09-19 | 15.18 | 15.52 | 15.18 | 15.38 | 14.89 | qfq | 2,402,855 | 36,887,833 | 1.72% |
| 2024-09-18 | 14.96 | 15.30 | 14.86 | 15.12 | 14.64 | qfq | 1,756,800 | 26,415,336 | 0.80% |
| 2024-09-13 | 15.56 | 15.60 | 14.94 | 15.00 | 14.53 | qfq | 2,606,550 | 39,581,364 | -3.29% |
| 2024-09-12 | 15.61 | 15.92 | 15.51 | 15.51 | 15.02 | qfq | 1,414,700 | 22,272,263 | -0.89% |
| 2024-09-11 | 15.52 | 15.85 | 15.34 | 15.65 | 15.15 | qfq | 1,778,900 | 27,798,324 | 0.32% |
| 2024-09-10 | 15.39 | 15.65 | 15.25 | 15.60 | 15.01 | qfq | 1,896,700 | 29,287,971 | 1.36% |
| 2024-09-09 | 15.50 | 15.64 | 15.24 | 15.39 | 14.81 | qfq | 2,091,737 | 32,199,984 | -1.03% |
| 2024-09-06 | 16.11 | 16.14 | 15.51 | 15.55 | 14.96 | qfq | 2,376,603 | 37,320,045 | -3.42% |
| 2024-09-05 | 16.10 | 16.33 | 15.97 | 16.10 | 15.49 | qfq | 1,959,632 | 31,533,337 | 0.00% |
| 2024-09-04 | 16.09 | 16.41 | 15.90 | 16.10 | 15.49 | qfq | 1,655,800 | 26,728,300 | -0.80% |
| 2024-09-03 | 16.19 | 16.48 | 16.09 | 16.23 | 15.62 | qfq | 2,031,400 | 32,975,234 | -0.12% |
| 2024-09-02 | 16.65 | 16.96 | 16.20 | 16.25 | 15.63 | qfq | 2,759,600 | 45,600,057 | -3.16% |
| 2024-08-30 | 16.50 | 17.10 | 16.30 | 16.78 | 16.14 | qfq | 2,798,500 | 47,043,945 | 2.01% |
| 2024-08-29 | 16.19 | 16.68 | 15.85 | 16.45 | 15.83 | qfq | 2,363,800 | 38,769,253 | 2.49% |
| 2024-08-28 | 15.68 | 16.15 | 15.68 | 16.05 | 15.44 | qfq | 1,829,395 | 29,267,908 | 1.01% |
| 2024-08-27 | 16.20 | 16.38 | 15.84 | 15.89 | 15.29 | qfq | 1,302,000 | 20,831,413 | -2.58% |
| 2024-08-26 | 16.29 | 16.55 | 16.11 | 16.31 | 15.69 | qfq | 1,624,801 | 26,475,927 | 0.49% |
| 2024-08-23 | 16.37 | 16.49 | 16.12 | 16.23 | 15.62 | qfq | 1,261,400 | 20,510,248 | -0.92% |
| 2024-08-22 | 16.82 | 16.88 | 16.28 | 16.38 | 15.76 | qfq | 1,917,849 | 31,771,779 | -2.38% |
| 2024-08-21 | 16.61 | 16.97 | 16.60 | 16.78 | 16.14 | qfq | 1,058,700 | 17,815,452 | 0.06% |
| 2024-08-20 | 17.24 | 17.25 | 16.60 | 16.77 | 16.13 | qfq | 2,186,500 | 36,781,395 | -2.73% |
| 2024-08-19 | 17.43 | 17.74 | 17.18 | 17.24 | 16.59 | qfq | 1,611,700 | 28,055,940 | -1.77% |
| 2024-08-16 | 17.68 | 17.88 | 17.47 | 17.55 | 16.89 | qfq | 1,443,300 | 25,437,536 | -0.79% |
| 2024-08-15 | 17.54 | 17.79 | 17.25 | 17.69 | 17.02 | qfq | 1,739,603 | 30,536,341 | 0.86% |
| 2024-08-14 | 17.89 | 17.89 | 17.48 | 17.54 | 16.88 | qfq | 1,388,500 | 24,449,529 | -0.90% |
| 2024-08-13 | 17.48 | 17.72 | 17.32 | 17.70 | 17.03 | qfq | 1,196,313 | 21,008,224 | 1.37% |
| 2024-08-12 | 17.58 | 17.85 | 17.38 | 17.46 | 16.80 | qfq | 1,436,800 | 25,231,737 | -0.74% |
| 2024-08-09 | 17.76 | 18.11 | 17.59 | 17.59 | 16.92 | qfq | 2,040,250 | 36,279,083 | -0.62% |
| 2024-08-08 | 18.26 | 18.27 | 17.51 | 17.70 | 17.03 | qfq | 3,238,500 | 57,539,995 | -4.01% |
| 2024-08-07 | 18.58 | 18.94 | 18.28 | 18.44 | 17.74 | qfq | 3,647,850 | 67,569,578 | 1.54% |
| 2024-08-06 | 17.94 | 18.48 | 17.90 | 18.16 | 17.47 | qfq | 2,399,800 | 43,641,866 | 1.97% |
| 2024-08-05 | 18.05 | 18.47 | 17.80 | 17.81 | 17.14 | qfq | 1,964,255 | 35,550,224 | -2.41% |
| 2024-08-02 | 18.56 | 18.78 | 18.22 | 18.25 | 17.56 | qfq | 2,000,603 | 37,023,092 | -1.88% |
| 2024-08-01 | 18.98 | 19.27 | 18.50 | 18.60 | 17.90 | qfq | 2,730,555 | 51,374,473 | -2.21% |
| 2024-07-31 | 18.33 | 19.07 | 18.04 | 19.02 | 18.30 | qfq | 2,066,400 | 38,659,153 | 4.51% |
| 2024-07-30 | 18.19 | 18.41 | 17.80 | 18.20 | 17.51 | qfq | 1,421,800 | 25,765,555 | -0.27% |
| 2024-07-29 | 18.84 | 18.87 | 18.16 | 18.25 | 17.56 | qfq | 1,999,500 | 36,744,197 | -1.56% |
| 2024-07-26 | 17.98 | 18.78 | 17.82 | 18.54 | 17.84 | qfq | 2,592,800 | 47,857,413 | 3.23% |
| 2024-07-25 | 17.61 | 18.35 | 17.51 | 17.96 | 17.28 | qfq | 2,288,600 | 40,928,457 | 1.81% |
| 2024-07-24 | 18.37 | 18.41 | 17.60 | 17.64 | 16.97 | qfq | 2,479,656 | 44,413,284 | -3.29% |
| 2024-07-23 | 19.08 | 19.15 | 18.24 | 18.24 | 17.55 | qfq | 2,074,900 | 38,461,520 | -4.30% |
| 2024-07-22 | 18.67 | 19.16 | 18.50 | 19.06 | 18.34 | qfq | 1,517,420 | 28,846,014 | 1.49% |
| 2024-07-19 | 18.63 | 18.92 | 18.44 | 18.78 | 18.07 | qfq | 1,743,200 | 32,644,025 | 0.21% |
| 2024-07-18 | 18.50 | 18.94 | 18.26 | 18.74 | 18.03 | qfq | 1,887,100 | 35,138,641 | 0.54% |
| 2024-07-17 | 19.00 | 19.08 | 18.63 | 18.64 | 17.93 | qfq | 2,340,401 | 44,189,345 | -0.96% |
| 2024-07-16 | 19.19 | 19.30 | 18.71 | 18.82 | 18.11 | qfq | 2,918,900 | 55,252,979 | -2.08% |
| 2024-07-15 | 19.79 | 19.82 | 18.94 | 19.22 | 18.49 | qfq | 2,777,800 | 53,530,109 | -3.71% |
| 2024-07-12 | 19.86 | 20.19 | 19.50 | 19.96 | 19.20 | qfq | 2,214,800 | 44,043,864 | 0.25% |
| 2024-07-11 | 19.79 | 20.05 | 19.52 | 19.91 | 19.16 | qfq | 2,174,900 | 43,181,679 | 2.58% |
| 2024-07-10 | 20.26 | 20.26 | 19.27 | 19.41 | 18.67 | qfq | 3,615,855 | 70,885,677 | -3.77% |
| 2024-07-09 | 19.39 | 20.37 | 19.14 | 20.17 | 19.41 | qfq | 2,726,600 | 53,808,380 | 3.70% |
| 2024-07-08 | 20.02 | 20.07 | 19.31 | 19.45 | 18.71 | qfq | 1,939,000 | 37,891,214 | -2.99% |
| 2024-07-05 | 19.87 | 20.15 | 19.41 | 20.05 | 19.29 | qfq | 1,837,900 | 36,236,362 | 1.26% |
| 2024-07-04 | 20.20 | 20.47 | 19.62 | 19.80 | 19.05 | qfq | 1,869,600 | 37,393,465 | -1.88% |
| 2024-07-03 | 21.23 | 21.24 | 20.14 | 20.18 | 19.42 | qfq | 2,647,598 | 54,170,658 | -4.90% |
| 2024-07-02 | 21.60 | 21.68 | 21.05 | 21.22 | 20.42 | qfq | 2,200,914 | 46,935,541 | -2.08% |
| 2024-07-01 | 21.38 | 21.96 | 20.85 | 21.67 | 20.85 | qfq | 2,783,800 | 59,455,737 | 0.14% |
| 2024-06-28 | 20.54 | 22.06 | 20.49 | 21.64 | 20.82 | qfq | 4,246,000 | 91,206,346 | 5.56% |
| 2024-06-27 | 21.00 | 21.14 | 20.48 | 20.50 | 19.72 | qfq | 1,635,570 | 33,997,561 | -1.91% |
| 2024-06-26 | 20.45 | 21.04 | 20.13 | 20.90 | 20.11 | qfq | 2,372,600 | 49,051,255 | 2.20% |
| 2024-06-25 | 20.67 | 20.85 | 20.20 | 20.45 | 19.68 | qfq | 2,739,300 | 56,035,356 | -1.02% |
| 2024-06-24 | 21.23 | 21.44 | 20.65 | 20.66 | 19.88 | qfq | 3,410,948 | 71,516,570 | -4.04% |
| 2024-06-21 | 22.10 | 22.14 | 21.45 | 21.53 | 20.71 | qfq | 2,790,000 | 60,528,570 | -2.36% |
| 2024-06-20 | 22.30 | 22.63 | 22.02 | 22.05 | 21.21 | qfq | 1,983,200 | 44,256,957 | -1.78% |
| 2024-06-19 | 23.15 | 23.15 | 22.41 | 22.45 | 21.60 | qfq | 2,999,100 | 67,776,484 | -2.73% |
| 2024-06-18 | 23.10 | 23.30 | 22.69 | 23.08 | 22.21 | qfq | 4,736,500 | 108,494,396 | -0.43% |
| 2024-06-17 | 23.15 | 23.93 | 22.82 | 23.18 | 22.30 | qfq | 3,446,450 | 80,549,479 | -1.49% |
| 2024-06-14 | 23.37 | 24.08 | 23.08 | 23.53 | 22.64 | qfq | 4,654,501 | 110,071,653 | 0.47% |
| 2024-06-13 | 23.42 | 23.98 | 23.20 | 23.42 | 22.53 | qfq | 3,679,750 | 86,738,310 | -0.13% |
| 2024-06-12 | 23.50 | 23.65 | 22.95 | 23.45 | 22.56 | qfq | 3,910,150 | 90,934,374 | -0.89% |
| 2024-06-11 | 23.60 | 23.70 | 22.71 | 23.66 | 22.76 | qfq | 2,690,361 | 62,531,153 | 1.24% |
| 2024-06-07 | 23.81 | 24.13 | 23.01 | 23.37 | 22.48 | qfq | 4,359,511 | 101,992,381 | -1.52% |
| 2024-06-06 | 24.11 | 25.04 | 23.55 | 23.73 | 22.83 | qfq | 4,860,600 | 117,204,379 | -3.10% |
| 2024-06-05 | 25.90 | 25.90 | 24.24 | 24.49 | 23.56 | qfq | 5,295,394 | 131,790,502 | -6.49% |
| 2024-06-04 | 25.14 | 26.41 | 24.50 | 26.19 | 25.20 | qfq | 4,887,200 | 125,168,120 | 3.56% |
| 2024-06-03 | 25.20 | 25.60 | 25.00 | 25.29 | 24.33 | qfq | 3,808,733 | 96,194,430 | -1.48% |
| 2024-05-31 | 26.55 | 26.58 | 25.58 | 25.67 | 24.70 | qfq | 7,597,295 | 197,418,131 | -5.31% |
| 2024-05-30 | 27.69 | 28.20 | 26.65 | 27.11 | 26.08 | qfq | 7,484,584 | 204,443,190 | -0.15% |
| 2024-05-29 | 25.90 | 28.50 | 25.37 | 27.15 | 26.12 | qfq | 10,136,560 | 272,643,714 | -0.91% |
| 2024-05-28 | 25.04 | 27.86 | 24.71 | 27.40 | 26.36 | qfq | 12,300,053 | 322,414,630 | 4.58% |
| 2024-05-27 | 25.46 | 26.58 | 24.44 | 26.20 | 25.21 | qfq | 12,951,602 | 332,047,274 | 6.94% |
| 2024-05-24 | 24.80 | 27.04 | 24.11 | 24.50 | 23.57 | qfq | 12,134,548 | 306,620,900 | 4.12% |
| 2024-05-23 | 23.31 | 23.85 | 23.00 | 23.53 | 22.64 | qfq | 4,544,648 | 106,168,517 | 0.38% |
| 2024-05-22 | 23.46 | 24.18 | 23.00 | 23.44 | 22.55 | qfq | 5,416,535 | 127,723,504 | 1.17% |
| 2024-05-21 | 22.83 | 24.05 | 22.70 | 23.17 | 22.29 | qfq | 4,746,252 | 111,076,494 | 1.58% |
| 2024-05-20 | 22.15 | 23.08 | 22.08 | 22.81 | 21.95 | qfq | 4,179,854 | 94,741,746 | 2.38% |
| 2024-05-17 | 22.33 | 22.49 | 21.94 | 22.28 | 21.44 | qfq | 4,231,800 | 93,816,957 | 0.00% |
| 2024-05-16 | 22.42 | 23.09 | 22.10 | 22.28 | 21.44 | qfq | 5,319,070 | 119,953,392 | -0.76% |
| 2024-05-15 | 23.40 | 23.87 | 22.32 | 22.45 | 21.60 | qfq | 9,176,286 | 209,937,063 | -5.27% |
| 2024-05-14 | 24.07 | 26.54 | 23.25 | 23.70 | 22.80 | qfq | 13,567,895 | 335,972,198 | -4.44% |
| 2024-05-13 | 23.60 | 25.36 | 23.50 | 24.80 | 23.86 | qfq | 9,095,887 | 222,942,723 | 3.33% |
| 2024-05-10 | 21.82 | 25.60 | 21.67 | 24.00 | 23.09 | qfq | 10,134,236 | 235,946,641 | 10.04% |
| 2024-05-09 | 21.73 | 22.24 | 21.53 | 21.81 | 20.98 | qfq | 2,591,536 | 56,728,205 | 0.37% |
| 2024-05-08 | 21.82 | 22.11 | 21.41 | 21.73 | 20.91 | qfq | 2,985,500 | 64,667,225 | -0.78% |
| 2024-05-07 | 21.91 | 22.05 | 21.70 | 21.90 | 21.07 | qfq | 3,346,447 | 73,098,084 | -3.01% |
| 2024-05-06 | 22.18 | 23.01 | 21.58 | 22.58 | 21.44 | qfq | 5,581,138 | 124,032,371 | 2.64% |
| 2024-04-30 | 21.70 | 22.19 | 21.30 | 22.00 | 20.89 | qfq | 5,025,339 | 109,285,427 | 0.32% |
| 2024-04-29 | 19.79 | 22.33 | 19.73 | 21.93 | 20.82 | qfq | 9,880,920 | 208,784,333 | 7.87% |
| 2024-04-26 | 18.80 | 20.46 | 18.36 | 20.33 | 19.30 | qfq | 8,666,739 | 169,150,441 | 7.17% |
| 2024-04-25 | 18.50 | 20.30 | 18.31 | 18.97 | 18.01 | qfq | 5,977,832 | 114,972,780 | 1.44% |
| 2024-04-24 | 18.28 | 18.70 | 18.02 | 18.70 | 17.75 | qfq | 2,398,600 | 44,084,844 | 3.03% |
| 2024-04-23 | 17.91 | 18.30 | 17.84 | 18.15 | 17.23 | qfq | 2,181,550 | 39,477,365 | 1.97% |
| 2024-04-22 | 17.66 | 18.09 | 17.25 | 17.80 | 16.90 | qfq | 1,983,650 | 35,154,801 | -0.61% |
| 2024-04-19 | 17.89 | 18.35 | 17.61 | 17.91 | 17.00 | qfq | 2,264,000 | 40,532,240 | -0.89% |
| 2024-04-18 | 18.06 | 18.48 | 17.80 | 18.07 | 17.15 | qfq | 2,794,400 | 50,724,612 | -0.55% |
| 2024-04-17 | 17.42 | 18.34 | 17.42 | 18.17 | 17.25 | qfq | 4,468,903 | 80,455,191 | 5.89% |
| 2024-04-16 | 18.23 | 18.32 | 17.12 | 17.16 | 16.29 | qfq | 4,463,850 | 78,073,802 | -6.89% |
| 2024-04-15 | 19.02 | 19.35 | 18.10 | 18.43 | 17.50 | qfq | 3,338,951 | 62,071,647 | -3.76% |
| 2024-04-12 | 19.60 | 19.84 | 19.08 | 19.15 | 18.18 | qfq | 2,170,909 | 42,015,290 | -2.74% |
| 2024-04-11 | 19.20 | 20.09 | 18.90 | 19.69 | 18.69 | qfq | 2,976,900 | 58,405,949 | 2.34% |
| 2024-04-10 | 20.00 | 20.03 | 19.00 | 19.24 | 18.27 | qfq | 2,797,905 | 54,326,852 | -4.04% |
| 2024-04-09 | 20.11 | 20.38 | 19.74 | 20.05 | 19.03 | qfq | 3,019,700 | 60,421,364 | -0.25% |
| 2024-04-08 | 20.80 | 20.94 | 20.05 | 20.10 | 19.08 | qfq | 2,394,359 | 48,854,526 | -3.27% |
| 2024-04-03 | 21.00 | 21.30 | 20.70 | 20.78 | 19.73 | qfq | 3,725,400 | 78,003,922 | -1.47% |
| 2024-04-02 | 21.66 | 21.72 | 20.70 | 21.09 | 20.02 | qfq | 5,009,027 | 105,580,628 | -2.50% |
| 2024-04-01 | 21.75 | 21.75 | 20.50 | 21.63 | 20.53 | qfq | 7,133,224 | 150,313,548 | -1.46% |
| 2024-03-29 | 20.72 | 21.97 | 20.59 | 21.95 | 20.84 | qfq | 3,075,400 | 65,947,255 | 5.94% |
| 2024-03-28 | 20.40 | 21.15 | 20.31 | 20.72 | 19.67 | qfq | 2,368,650 | 49,196,994 | 1.32% |
| 2024-03-27 | 21.12 | 21.34 | 20.30 | 20.45 | 19.41 | qfq | 2,725,850 | 56,750,754 | -3.40% |
| 2024-03-26 | 21.85 | 21.85 | 20.36 | 21.17 | 20.10 | qfq | 6,240,335 | 130,989,157 | -2.26% |
| 2024-03-25 | 22.33 | 22.50 | 21.55 | 21.66 | 20.56 | qfq | 2,942,600 | 64,940,342 | -3.09% |
| 2024-03-22 | 22.72 | 22.93 | 22.08 | 22.35 | 21.22 | qfq | 4,311,150 | 96,642,330 | -2.32% |
| 2024-03-21 | 23.38 | 23.91 | 22.75 | 22.88 | 21.72 | qfq | 3,135,575 | 72,783,657 | -2.43% |
| 2024-03-20 | 23.38 | 23.72 | 23.14 | 23.45 | 22.26 | qfq | 2,368,800 | 55,233,837 | 0.34% |
| 2024-03-19 | 23.38 | 24.22 | 23.10 | 23.37 | 22.19 | qfq | 3,848,208 | 90,665,467 | -0.04% |
| 2024-03-18 | 22.81 | 23.38 | 22.63 | 23.38 | 22.20 | qfq | 2,862,900 | 66,001,896 | 3.00% |
| 2024-03-15 | 22.69 | 22.77 | 22.27 | 22.70 | 21.55 | qfq | 2,159,316 | 48,653,530 | -0.18% |
| 2024-03-14 | 23.06 | 23.24 | 22.30 | 22.74 | 21.59 | qfq | 2,434,824 | 55,436,268 | -1.34% |
| 2024-03-13 | 22.72 | 23.34 | 22.67 | 23.05 | 21.88 | qfq | 2,721,840 | 62,624,966 | 0.88% |
| 2024-03-12 | 22.79 | 23.00 | 22.29 | 22.85 | 21.69 | qfq | 4,639,749 | 104,880,487 | -0.13% |
| 2024-03-11 | 21.95 | 23.10 | 21.95 | 22.88 | 21.72 | qfq | 6,301,752 | 142,906,232 | 5.58% |
| 2024-03-08 | 21.54 | 21.83 | 21.00 | 21.67 | 20.57 | qfq | 3,536,900 | 75,993,512 | 0.60% |
| 2024-03-07 | 21.59 | 22.38 | 21.40 | 21.54 | 20.45 | qfq | 5,877,400 | 128,503,343 | -0.19% |
| 2024-03-06 | 20.74 | 21.89 | 20.65 | 21.58 | 20.49 | qfq | 5,775,707 | 123,449,330 | 4.00% |
| 2024-03-05 | 21.06 | 22.12 | 20.62 | 20.75 | 19.70 | qfq | 7,474,753 | 159,980,648 | -1.33% |
| 2024-03-04 | 21.38 | 21.59 | 20.52 | 21.03 | 19.96 | qfq | 5,450,373 | 114,132,930 | -1.41% |
| 2024-03-01 | 20.35 | 21.51 | 20.35 | 21.33 | 20.25 | qfq | 7,104,217 | 149,183,214 | 5.44% |
| 2024-02-29 | 18.88 | 20.30 | 18.53 | 20.23 | 19.21 | qfq | 5,519,555 | 107,934,676 | 6.98% |
| 2024-02-28 | 20.66 | 21.46 | 18.91 | 18.91 | 17.95 | qfq | 7,496,421 | 151,768,872 | -8.87% |
| 2024-02-27 | 19.99 | 20.90 | 19.85 | 20.75 | 19.70 | qfq | 5,268,269 | 108,176,731 | 2.98% |
| 2024-02-26 | 19.36 | 20.68 | 19.35 | 20.15 | 19.13 | qfq | 5,945,979 | 118,764,358 | 4.62% |
| 2024-02-23 | 18.97 | 19.29 | 18.71 | 19.26 | 18.28 | qfq | 3,672,359 | 69,751,676 | 1.58% |
| 2024-02-22 | 18.59 | 18.96 | 18.29 | 18.96 | 18.00 | qfq | 3,674,113 | 68,774,560 | 2.27% |
| 2024-02-21 | 18.12 | 19.42 | 18.04 | 18.54 | 17.60 | qfq | 3,737,750 | 70,057,591 | 0.87% |
| 2024-02-20 | 18.01 | 18.43 | 17.60 | 18.38 | 17.45 | qfq | 4,044,000 | 73,075,845 | 0.99% |
| 2024-02-19 | 18.20 | 18.30 | 17.57 | 18.20 | 17.28 | qfq | 7,639,307 | 137,132,024 | 2.82% |
| 2024-02-08 | 15.10 | 17.78 | 14.56 | 17.70 | 16.80 | qfq | 9,878,407 | 160,626,261 | 18.16% |
| 2024-02-07 | 15.55 | 16.06 | 14.62 | 14.98 | 14.22 | qfq | 9,225,215 | 142,164,427 | -2.73% |
| 2024-02-06 | 14.91 | 16.23 | 14.30 | 15.40 | 14.62 | qfq | 11,911,831 | 181,661,230 | -0.13% |
| 2024-02-05 | 17.33 | 17.60 | 15.30 | 15.42 | 14.64 | qfq | 7,550,098 | 121,541,320 | -12.68% |
| 2024-02-02 | 18.81 | 19.14 | 17.01 | 17.66 | 16.77 | qfq | 3,929,900 | 70,363,652 | -6.11% |
| 2024-02-01 | 19.31 | 19.41 | 18.50 | 18.81 | 17.86 | qfq | 4,712,008 | 89,088,942 | -2.03% |
| 2024-01-31 | 19.86 | 20.16 | 19.08 | 19.20 | 18.23 | qfq | 4,069,880 | 79,164,006 | -4.71% |
| 2024-01-30 | 20.55 | 21.20 | 20.10 | 20.15 | 19.13 | qfq | 2,909,300 | 60,042,446 | -3.50% |
| 2024-01-29 | 22.00 | 22.14 | 20.66 | 20.88 | 19.82 | qfq | 4,997,570 | 105,639,229 | -5.09% |
| 2024-01-26 | 22.78 | 22.78 | 21.88 | 22.00 | 20.89 | qfq | 3,596,250 | 80,038,899 | -3.64% |
| 2024-01-25 | 22.08 | 23.19 | 21.43 | 22.83 | 21.67 | qfq | 3,716,540 | 82,736,005 | 3.30% |
| 2024-01-24 | 22.40 | 22.61 | 21.47 | 22.10 | 20.98 | qfq | 5,014,447 | 109,641,529 | -1.78% |
| 2024-01-23 | 22.60 | 23.15 | 21.80 | 22.50 | 21.36 | qfq | 4,941,445 | 111,097,366 | -0.57% |
| 2024-01-22 | 24.05 | 24.07 | 22.55 | 22.63 | 21.48 | qfq | 3,552,900 | 82,672,313 | -6.37% |
| 2024-01-19 | 25.33 | 25.35 | 24.11 | 24.17 | 22.95 | qfq | 3,881,331 | 94,910,297 | -5.07% |
| 2024-01-18 | 24.78 | 25.48 | 24.45 | 25.46 | 24.17 | qfq | 4,406,572 | 109,469,768 | 1.35% |
| 2024-01-17 | 25.72 | 26.09 | 25.10 | 25.12 | 23.85 | qfq | 4,828,080 | 123,335,992 | -2.33% |
| 2024-01-16 | 25.55 | 26.00 | 24.70 | 25.72 | 24.42 | qfq | 5,832,148 | 148,120,585 | 1.34% |
| 2024-01-15 | 25.31 | 25.54 | 24.39 | 25.38 | 24.09 | qfq | 6,051,869 | 151,458,044 | -0.35% |
| 2024-01-12 | 24.06 | 26.85 | 23.87 | 25.47 | 24.18 | qfq | 7,113,194 | 181,269,943 | 7.02% |
| 2024-01-11 | 23.28 | 24.03 | 23.01 | 23.80 | 22.59 | qfq | 2,526,000 | 59,332,461 | 2.19% |
| 2024-01-10 | 23.00 | 24.27 | 22.63 | 23.29 | 22.11 | qfq | 5,496,320 | 129,454,628 | 1.39% |
| 2024-01-09 | 24.10 | 24.32 | 22.40 | 22.97 | 21.81 | qfq | 5,168,624 | 120,486,396 | -4.61% |
| 2024-01-08 | 24.50 | 24.75 | 23.93 | 24.08 | 22.86 | qfq | 2,383,921 | 58,061,077 | -2.71% |
| 2024-01-05 | 25.28 | 25.40 | 24.58 | 24.75 | 23.50 | qfq | 1,403,000 | 35,059,315 | -1.71% |
| 2024-01-04 | 25.36 | 25.55 | 24.88 | 25.18 | 23.90 | qfq | 1,485,669 | 37,280,230 | -1.14% |
| 2024-01-03 | 25.66 | 25.80 | 25.18 | 25.47 | 24.18 | qfq | 1,752,050 | 44,665,789 | -1.32% |
| 2024-01-02 | 25.75 | 25.97 | 25.45 | 25.81 | 24.50 | qfq | 1,626,790 | 41,893,411 | -0.46% |
| 2023-12-29 | 25.33 | 26.02 | 25.13 | 25.93 | 24.62 | qfq | 2,232,235 | 57,452,354 | 2.21% |
| 2023-12-28 | 23.25 | 25.52 | 23.25 | 25.37 | 24.08 | qfq | 2,963,000 | 73,485,104 | 6.96% |
| 2023-12-27 | 23.62 | 23.85 | 23.52 | 23.72 | 22.52 | qfq | 1,447,900 | 34,219,139 | 0.68% |
| 2023-12-26 | 24.06 | 24.14 | 23.40 | 23.56 | 22.37 | qfq | 1,717,302 | 40,556,560 | -2.00% |
| 2023-12-25 | 24.37 | 24.70 | 23.90 | 24.04 | 22.82 | qfq | 2,473,503 | 59,757,419 | -1.31% |
| 2023-12-22 | 24.32 | 24.95 | 24.03 | 24.36 | 23.13 | qfq | 1,807,810 | 44,141,411 | 0.29% |
| 2023-12-21 | 23.98 | 24.45 | 23.59 | 24.29 | 23.06 | qfq | 2,664,935 | 63,981,077 | 1.46% |
| 2023-12-20 | 24.85 | 24.96 | 23.88 | 23.94 | 22.73 | qfq | 2,659,759 | 64,714,766 | -2.96% |
| 2023-12-19 | 24.78 | 25.06 | 24.44 | 24.67 | 23.42 | qfq | 1,620,300 | 40,044,669 | -0.40% |
| 2023-12-18 | 25.90 | 26.00 | 24.63 | 24.77 | 23.52 | qfq | 1,891,100 | 47,282,395 | -2.52% |
| 2023-12-15 | 26.03 | 26.09 | 25.40 | 25.41 | 24.12 | qfq | 1,193,400 | 30,712,127 | -1.05% |
| 2023-12-14 | 25.93 | 26.20 | 25.68 | 25.68 | 24.38 | qfq | 1,769,986 | 45,852,416 | -0.31% |
| 2023-12-13 | 26.41 | 26.47 | 25.76 | 25.76 | 24.46 | qfq | 1,155,200 | 29,928,307 | -2.39% |
| 2023-12-12 | 26.55 | 26.99 | 26.17 | 26.39 | 25.05 | qfq | 1,680,600 | 44,501,667 | -0.90% |
| 2023-12-11 | 25.76 | 26.78 | 25.55 | 26.63 | 25.28 | qfq | 1,831,100 | 48,105,773 | 2.58% |
| 2023-12-08 | 26.19 | 26.29 | 25.84 | 25.96 | 24.65 | qfq | 1,177,150 | 30,691,135 | -0.42% |
| 2023-12-07 | 26.63 | 26.63 | 25.86 | 26.07 | 24.75 | qfq | 1,457,653 | 38,075,174 | -1.62% |
| 2023-12-06 | 26.71 | 27.15 | 26.30 | 26.50 | 25.16 | qfq | 1,726,310 | 46,049,979 | -0.38% |
| 2023-12-05 | 26.86 | 27.17 | 26.59 | 26.60 | 25.25 | qfq | 873,760 | 23,469,233 | -1.59% |
| 2023-12-04 | 27.39 | 27.39 | 26.93 | 27.03 | 25.66 | qfq | 877,400 | 23,761,055 | -0.92% |
| 2023-12-01 | 27.16 | 27.46 | 26.85 | 27.28 | 25.90 | qfq | 1,201,800 | 32,649,960 | 0.89% |
| 2023-11-30 | 27.32 | 27.47 | 26.82 | 27.04 | 25.67 | qfq | 1,181,400 | 32,012,735 | -0.55% |
| 2023-11-29 | 27.31 | 27.90 | 27.02 | 27.19 | 25.81 | qfq | 1,396,600 | 38,340,182 | -0.44% |
| 2023-11-28 | 27.96 | 27.96 | 27.22 | 27.31 | 25.93 | qfq | 1,892,240 | 52,028,972 | -2.29% |
| 2023-11-27 | 27.67 | 28.36 | 27.56 | 27.95 | 26.53 | qfq | 1,773,800 | 49,676,805 | 1.67% |
| 2023-11-24 | 27.86 | 27.86 | 27.25 | 27.49 | 26.10 | qfq | 953,967 | 26,163,718 | -1.22% |
| 2023-11-23 | 27.37 | 27.90 | 27.21 | 27.83 | 26.42 | qfq | 1,219,051 | 33,647,098 | 2.09% |
| 2023-11-22 | 27.70 | 28.13 | 27.22 | 27.26 | 25.88 | qfq | 1,271,300 | 35,054,663 | -2.33% |
| 2023-11-21 | 28.91 | 28.91 | 27.86 | 27.91 | 26.50 | qfq | 1,395,633 | 39,173,135 | -2.41% |
| 2023-11-20 | 28.32 | 28.76 | 28.06 | 28.60 | 27.15 | qfq | 1,103,600 | 31,355,089 | 1.31% |
| 2023-11-17 | 27.57 | 28.39 | 27.57 | 28.23 | 26.80 | qfq | 1,080,000 | 30,402,314 | 1.04% |
| 2023-11-16 | 28.63 | 28.63 | 27.83 | 27.94 | 26.52 | qfq | 1,012,950 | 28,424,544 | -2.24% |
| 2023-11-15 | 28.20 | 28.86 | 27.95 | 28.58 | 27.13 | qfq | 1,656,850 | 47,169,439 | 2.00% |
| 2023-11-14 | 28.18 | 28.47 | 27.90 | 28.02 | 26.60 | qfq | 938,500 | 26,395,697 | -0.07% |
| 2023-11-13 | 28.00 | 28.20 | 27.80 | 28.04 | 26.62 | qfq | 1,295,950 | 36,326,514 | 0.79% |
| 2023-11-10 | 28.20 | 28.20 | 27.80 | 27.82 | 26.41 | qfq | 1,028,558 | 28,728,345 | -1.35% |
| 2023-11-09 | 28.45 | 28.68 | 28.06 | 28.20 | 26.77 | qfq | 1,193,900 | 33,736,309 | -0.53% |
| 2023-11-08 | 28.20 | 28.49 | 27.88 | 28.35 | 26.91 | qfq | 1,383,252 | 38,932,115 | 0.25% |
| 2023-11-07 | 28.56 | 28.56 | 28.04 | 28.28 | 26.85 | qfq | 1,321,684 | 37,330,456 | -0.98% |
| 2023-11-06 | 28.16 | 28.78 | 28.01 | 28.56 | 27.11 | qfq | 2,476,000 | 70,541,274 | 2.29% |
| 2023-11-03 | 27.69 | 28.01 | 27.51 | 27.92 | 26.51 | qfq | 1,386,700 | 38,581,311 | 1.38% |
| 2023-11-02 | 27.57 | 28.00 | 27.14 | 27.54 | 26.15 | qfq | 1,708,800 | 47,002,152 | -0.54% |
| 2023-11-01 | 27.83 | 27.98 | 27.40 | 27.69 | 26.29 | qfq | 1,703,000 | 47,096,419 | -0.54% |
| 2023-10-31 | 27.90 | 28.35 | 27.67 | 27.84 | 26.43 | qfq | 1,957,200 | 54,770,261 | -0.89% |
| 2023-10-30 | 27.91 | 28.35 | 27.61 | 28.09 | 26.67 | qfq | 3,626,164 | 101,559,482 | -0.64% |
| 2023-10-27 | 26.49 | 28.60 | 26.30 | 28.27 | 26.84 | qfq | 4,763,667 | 131,987,971 | 5.64% |
| 2023-10-26 | 27.55 | 27.55 | 26.01 | 26.76 | 25.40 | qfq | 5,037,250 | 134,406,668 | 4.12% |
| 2023-10-25 | 24.85 | 25.84 | 24.80 | 25.70 | 24.40 | qfq | 2,327,000 | 59,501,971 | 3.42% |
| 2023-10-24 | 24.46 | 24.95 | 23.95 | 24.85 | 23.59 | qfq | 1,412,900 | 34,658,308 | 2.86% |
| 2023-10-23 | 24.68 | 25.19 | 23.97 | 24.16 | 22.94 | qfq | 2,054,368 | 50,028,937 | -2.38% |
| 2023-10-20 | 24.95 | 25.64 | 24.69 | 24.75 | 23.50 | qfq | 1,998,500 | 50,118,026 | -0.88% |
| 2023-10-19 | 24.87 | 25.40 | 24.87 | 24.97 | 23.71 | qfq | 1,314,950 | 32,991,255 | -0.36% |
| 2023-10-18 | 25.75 | 25.75 | 25.00 | 25.06 | 23.79 | qfq | 1,032,995 | 25,970,531 | -1.73% |
| 2023-10-17 | 25.39 | 25.65 | 25.03 | 25.50 | 24.21 | qfq | 1,791,150 | 45,456,585 | 0.87% |
| 2023-10-16 | 26.67 | 26.72 | 24.85 | 25.28 | 24.00 | qfq | 3,596,116 | 90,961,367 | -5.39% |
| 2023-10-13 | 27.87 | 27.87 | 26.38 | 26.72 | 25.37 | qfq | 2,683,750 | 71,628,772 | -4.13% |
| 2023-10-12 | 26.75 | 27.91 | 26.45 | 27.87 | 26.46 | qfq | 2,402,542 | 65,413,407 | 4.77% |
| 2023-10-11 | 26.80 | 26.99 | 26.35 | 26.60 | 25.25 | qfq | 1,574,961 | 41,917,324 | -0.19% |
| 2023-10-10 | 27.58 | 27.58 | 26.58 | 26.65 | 25.30 | qfq | 1,623,686 | 43,812,722 | -2.49% |
| 2023-10-09 | 26.93 | 27.69 | 26.82 | 27.33 | 25.95 | qfq | 1,357,650 | 37,111,802 | 1.52% |
| 2023-09-28 | 27.10 | 27.57 | 26.87 | 26.92 | 25.56 | qfq | 1,468,350 | 39,804,526 | 0.15% |
| 2023-09-27 | 27.06 | 27.59 | 26.80 | 26.88 | 25.52 | qfq | 1,555,722 | 42,203,474 | -0.55% |
| 2023-09-26 | 27.01 | 27.27 | 26.90 | 27.03 | 25.66 | qfq | 658,500 | 17,828,352 | -0.30% |
| 2023-09-25 | 27.65 | 27.86 | 26.90 | 27.11 | 25.74 | qfq | 794,600 | 21,589,437 | -1.85% |
| 2023-09-22 | 26.50 | 27.69 | 26.50 | 27.62 | 26.22 | qfq | 1,311,288 | 35,729,837 | 3.76% |
| 2023-09-21 | 26.88 | 27.03 | 26.60 | 26.62 | 25.27 | qfq | 567,000 | 15,163,754 | -0.97% |
| 2023-09-20 | 27.08 | 27.47 | 26.82 | 26.88 | 25.52 | qfq | 1,058,236 | 28,658,304 | -1.25% |
| 2023-09-19 | 27.65 | 27.70 | 26.90 | 27.22 | 25.84 | qfq | 1,551,500 | 42,228,056 | -1.77% |
| 2023-09-18 | 27.41 | 28.33 | 27.13 | 27.71 | 26.31 | qfq | 1,463,900 | 40,697,208 | 1.76% |
| 2023-09-15 | 27.35 | 28.00 | 27.00 | 27.23 | 25.85 | qfq | 2,139,000 | 58,625,945 | -0.44% |
| 2023-09-14 | 27.55 | 27.55 | 26.70 | 27.35 | 25.96 | qfq | 2,025,950 | 54,853,116 | -0.11% |
| 2023-09-13 | 27.88 | 27.96 | 27.13 | 27.38 | 25.99 | qfq | 1,340,800 | 36,788,760 | -1.86% |
| 2023-09-12 | 28.29 | 28.36 | 27.80 | 27.90 | 26.49 | qfq | 796,200 | 22,291,499 | -0.96% |
| 2023-09-11 | 28.19 | 28.35 | 27.65 | 28.17 | 26.74 | qfq | 1,205,130 | 33,761,314 | 0.79% |
| 2023-09-08 | 27.94 | 28.25 | 27.64 | 27.95 | 26.53 | qfq | 1,039,622 | 29,104,850 | 0.43% |
| 2023-09-07 | 28.73 | 28.80 | 27.72 | 27.83 | 26.42 | qfq | 1,473,778 | 41,262,277 | -3.17% |
| 2023-09-06 | 28.91 | 29.33 | 28.51 | 28.74 | 27.28 | qfq | 1,876,300 | 53,926,499 | -1.71% |
| 2023-09-05 | 28.44 | 29.45 | 28.24 | 29.24 | 27.76 | qfq | 2,618,700 | 76,162,935 | 2.49% |
| 2023-09-04 | 29.35 | 29.45 | 28.10 | 28.53 | 27.08 | qfq | 3,498,559 | 99,544,517 | -3.87% |
| 2023-09-01 | 28.63 | 29.91 | 28.60 | 29.68 | 28.18 | qfq | 2,561,452 | 75,157,169 | 3.27% |
| 2023-08-31 | 28.57 | 28.90 | 28.09 | 28.74 | 27.28 | qfq | 1,509,573 | 43,152,019 | -0.24% |
| 2023-08-30 | 28.16 | 29.36 | 27.94 | 28.81 | 27.35 | qfq | 2,546,703 | 73,527,303 | 3.00% |
| 2023-08-29 | 26.88 | 28.20 | 26.60 | 27.97 | 26.55 | qfq | 2,595,100 | 71,812,914 | 5.27% |
| 2023-08-28 | 28.00 | 28.76 | 26.40 | 26.57 | 25.22 | qfq | 1,990,000 | 53,925,382 | -0.11% |
| 2023-08-25 | 27.60 | 27.60 | 26.52 | 26.60 | 25.25 | qfq | 1,323,070 | 35,676,887 | -3.20% |
| 2023-08-24 | 27.16 | 27.90 | 26.89 | 27.48 | 26.09 | qfq | 1,748,200 | 48,024,857 | 0.96% |
| 2023-08-23 | 28.01 | 28.02 | 27.03 | 27.22 | 25.84 | qfq | 1,797,570 | 49,183,344 | -3.20% |
| 2023-08-22 | 28.60 | 28.94 | 27.38 | 28.12 | 26.70 | qfq | 2,435,500 | 68,094,689 | -0.88% |
| 2023-08-21 | 28.15 | 28.67 | 27.25 | 28.37 | 26.93 | qfq | 3,422,700 | 96,043,362 | -0.63% |
| 2023-08-18 | 28.83 | 29.10 | 28.52 | 28.55 | 27.10 | qfq | 1,338,710 | 38,479,642 | -0.87% |
| 2023-08-17 | 28.32 | 28.89 | 27.95 | 28.80 | 27.34 | qfq | 2,219,400 | 63,140,623 | 1.95% |
| 2023-08-16 | 29.03 | 29.40 | 28.10 | 28.25 | 26.82 | qfq | 1,897,242 | 54,114,990 | -3.05% |
| 2023-08-15 | 30.53 | 30.67 | 28.91 | 29.14 | 27.66 | qfq | 1,877,100 | 55,210,873 | -3.96% |
| 2023-08-14 | 30.34 | 30.72 | 29.81 | 30.34 | 28.80 | qfq | 1,427,058 | 43,088,264 | -1.30% |
| 2023-08-11 | 31.55 | 31.55 | 30.69 | 30.74 | 29.18 | qfq | 1,247,842 | 38,743,274 | -2.57% |
| 2023-08-10 | 31.22 | 31.79 | 31.21 | 31.55 | 29.95 | qfq | 1,398,900 | 44,012,480 | 0.54% |
| 2023-08-09 | 31.50 | 31.75 | 31.11 | 31.38 | 29.79 | qfq | 2,097,142 | 65,701,459 | -1.63% |
| 2023-08-08 | 30.41 | 32.00 | 30.26 | 31.90 | 30.28 | qfq | 4,364,442 | 137,117,162 | 5.00% |
| 2023-08-07 | 30.10 | 30.77 | 29.97 | 30.38 | 28.84 | qfq | 2,887,991 | 87,735,014 | 0.96% |
| 2023-08-04 | 30.17 | 30.37 | 29.38 | 30.09 | 28.57 | qfq | 2,618,761 | 78,206,617 | 0.13% |
| 2023-08-03 | 29.78 | 30.10 | 29.46 | 30.05 | 28.53 | qfq | 2,061,247 | 61,443,049 | 0.94% |
| 2023-08-02 | 30.12 | 30.49 | 29.63 | 29.77 | 28.26 | qfq | 1,954,654 | 58,386,431 | -1.49% |
| 2023-08-01 | 30.10 | 30.40 | 29.75 | 30.22 | 28.69 | qfq | 2,326,754 | 69,972,050 | 0.40% |
| 2023-07-31 | 31.06 | 31.43 | 29.96 | 30.10 | 28.58 | qfq | 3,564,651 | 108,384,091 | -3.06% |
| 2023-07-28 | 31.54 | 31.54 | 30.80 | 31.05 | 29.48 | qfq | 2,096,000 | 65,223,564 | -1.52% |
| 2023-07-27 | 31.15 | 32.43 | 31.02 | 31.53 | 29.93 | qfq | 2,258,400 | 71,908,455 | 1.22% |
| 2023-07-26 | 31.97 | 32.00 | 31.02 | 31.15 | 29.57 | qfq | 2,102,150 | 66,107,875 | -2.56% |
| 2023-07-25 | 32.84 | 33.14 | 31.80 | 31.97 | 30.35 | qfq | 2,714,450 | 87,219,709 | -2.23% |
| 2023-07-24 | 32.85 | 33.09 | 32.32 | 32.70 | 31.04 | qfq | 1,818,100 | 59,433,689 | -0.61% |
| 2023-07-21 | 33.78 | 34.40 | 32.82 | 32.90 | 31.23 | qfq | 3,117,583 | 104,061,416 | -4.36% |
| 2023-07-20 | 35.03 | 35.50 | 34.26 | 34.40 | 32.66 | qfq | 1,969,615 | 68,220,104 | -2.16% |
| 2023-07-19 | 35.12 | 35.48 | 34.76 | 35.16 | 33.38 | qfq | 1,794,498 | 63,048,818 | -0.03% |
| 2023-07-18 | 35.22 | 35.58 | 34.65 | 35.17 | 33.39 | qfq | 2,427,500 | 85,055,734 | 0.26% |