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
伊之密300415.SZ
最近收盘价19.772026-07-17
最近交易日2026-07-17
成交量（股）11,004,036
成交额（元）221,185,469
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 20.58 | 20.68 | 19.70 | 19.77 | 19.77 | qfq | 11,004,036 | 221,185,469 | -3.98% |
| 2026-07-16 | 20.96 | 21.26 | 20.50 | 20.59 | 20.59 | qfq | 7,428,603 | 154,382,226 | -2.97% |
| 2026-07-15 | 19.61 | 21.30 | 19.50 | 21.22 | 21.22 | qfq | 12,547,262 | 258,341,748 | 7.93% |
| 2026-07-14 | 19.61 | 19.95 | 19.42 | 19.66 | 19.66 | qfq | 6,299,362 | 123,761,994 | 0.05% |
| 2026-07-13 | 20.57 | 20.72 | 19.65 | 19.65 | 19.65 | qfq | 7,141,300 | 142,736,262 | -5.21% |
| 2026-07-10 | 20.21 | 21.55 | 20.11 | 20.73 | 20.73 | qfq | 10,538,917 | 219,668,657 | 2.52% |
| 2026-07-09 | 20.24 | 20.40 | 19.65 | 20.22 | 20.22 | qfq | 7,424,988 | 148,518,006 | 0.00% |
| 2026-07-08 | 21.30 | 21.33 | 20.10 | 20.22 | 20.22 | qfq | 10,191,630 | 209,320,373 | -5.07% |
| 2026-07-07 | 21.70 | 21.95 | 21.18 | 21.30 | 21.30 | qfq | 8,469,400 | 182,081,304 | -2.43% |
| 2026-07-06 | 22.20 | 22.27 | 21.65 | 21.83 | 21.83 | qfq | 11,758,000 | 257,372,333 | -2.54% |
| 2026-07-03 | 20.38 | 22.90 | 20.21 | 22.40 | 22.40 | qfq | 23,423,980 | 512,267,738 | 10.78% |
| 2026-07-02 | 19.85 | 20.80 | 19.62 | 20.22 | 20.22 | qfq | 9,030,559 | 183,960,168 | 1.86% |
| 2026-07-01 | 19.91 | 19.99 | 19.62 | 19.85 | 19.85 | qfq | 6,364,000 | 125,905,759 | -0.30% |
| 2026-06-30 | 18.60 | 20.36 | 18.51 | 19.91 | 19.91 | qfq | 10,349,994 | 201,993,399 | 6.81% |
| 2026-06-29 | 18.62 | 18.76 | 18.13 | 18.64 | 18.64 | qfq | 6,168,576 | 114,198,498 | -0.48% |
| 2026-06-26 | 19.27 | 19.30 | 18.73 | 18.73 | 18.73 | qfq | 6,191,094 | 117,129,832 | -2.75% |
| 2026-06-25 | 19.45 | 19.54 | 19.15 | 19.26 | 19.26 | qfq | 4,533,789 | 87,515,678 | -1.13% |
| 2026-06-24 | 19.92 | 20.08 | 19.32 | 19.48 | 19.48 | qfq | 6,352,196 | 124,145,945 | -2.21% |
| 2026-06-23 | 20.10 | 20.44 | 19.82 | 19.92 | 19.92 | qfq | 6,186,708 | 124,385,982 | -1.29% |
| 2026-06-22 | 20.92 | 20.92 | 19.54 | 20.18 | 20.18 | qfq | 14,037,200 | 280,668,879 | -4.13% |
| 2026-06-18 | 21.01 | 21.40 | 20.83 | 21.05 | 21.05 | qfq | 6,029,533 | 127,173,661 | -0.75% |
| 2026-06-17 | 21.13 | 21.37 | 21.00 | 21.21 | 21.21 | qfq | 4,970,996 | 105,244,680 | -0.28% |
| 2026-06-16 | 21.30 | 21.42 | 21.10 | 21.27 | 21.27 | qfq | 4,665,270 | 99,174,894 | -0.84% |
| 2026-06-15 | 21.00 | 21.57 | 20.95 | 21.45 | 21.45 | qfq | 6,639,184 | 141,958,097 | 2.78% |
| 2026-06-12 | 20.77 | 21.03 | 20.58 | 20.87 | 20.87 | qfq | 4,721,854 | 98,213,548 | 1.41% |
| 2026-06-11 | 20.88 | 20.96 | 20.36 | 20.58 | 20.58 | qfq | 5,321,420 | 109,377,340 | -1.20% |
| 2026-06-10 | 21.20 | 21.30 | 20.62 | 20.83 | 20.83 | qfq | 5,460,480 | 114,031,153 | -2.62% |
| 2026-06-09 | 21.26 | 21.60 | 20.98 | 21.39 | 21.39 | qfq | 6,614,368 | 140,712,932 | 0.61% |
| 2026-06-08 | 21.30 | 22.02 | 21.03 | 21.26 | 21.26 | qfq | 8,146,272 | 174,763,913 | -1.85% |
| 2026-06-05 | 21.25 | 22.09 | 20.82 | 21.66 | 21.66 | qfq | 8,968,440 | 192,795,213 | -0.82% |
| 2026-06-04 | 22.00 | 22.35 | 21.74 | 21.84 | 21.25 | qfq | 6,180,710 | 135,973,042 | -1.18% |
| 2026-06-03 | 22.33 | 22.79 | 21.90 | 22.10 | 21.50 | qfq | 9,157,303 | 204,638,346 | -0.54% |
| 2026-06-02 | 21.95 | 22.43 | 21.60 | 22.22 | 21.62 | qfq | 10,153,100 | 224,525,739 | 1.23% |
| 2026-06-01 | 22.21 | 22.30 | 21.87 | 21.95 | 21.36 | qfq | 11,191,370 | 247,092,670 | -1.13% |
| 2026-05-29 | 23.33 | 23.39 | 22.12 | 22.20 | 21.60 | qfq | 10,880,882 | 245,220,028 | -3.94% |
| 2026-05-28 | 23.78 | 23.78 | 22.76 | 23.11 | 22.49 | qfq | 12,261,628 | 283,626,083 | -2.65% |
| 2026-05-27 | 24.60 | 24.87 | 23.60 | 23.74 | 23.10 | qfq | 9,741,398 | 234,492,137 | -3.85% |
| 2026-05-26 | 24.89 | 25.20 | 24.36 | 24.69 | 24.02 | qfq | 7,910,287 | 195,720,843 | -1.00% |
| 2026-05-25 | 25.79 | 25.79 | 24.62 | 24.94 | 24.27 | qfq | 9,628,268 | 240,094,632 | -3.26% |
| 2026-05-22 | 25.66 | 26.05 | 25.22 | 25.78 | 25.08 | qfq | 6,071,333 | 156,119,144 | 1.30% |
| 2026-05-21 | 25.74 | 26.63 | 25.42 | 25.45 | 24.76 | qfq | 9,722,275 | 252,452,430 | -0.70% |
| 2026-05-20 | 26.24 | 26.24 | 25.15 | 25.63 | 24.94 | qfq | 7,831,931 | 200,133,077 | -2.40% |
| 2026-05-19 | 26.59 | 26.84 | 25.91 | 26.26 | 25.55 | qfq | 7,889,363 | 206,739,809 | -1.24% |
| 2026-05-18 | 26.76 | 26.96 | 26.30 | 26.59 | 25.87 | qfq | 10,965,765 | 291,704,086 | -0.82% |
| 2026-05-15 | 26.21 | 27.49 | 26.21 | 26.81 | 26.09 | qfq | 10,789,277 | 290,805,083 | 2.21% |
| 2026-05-14 | 26.80 | 26.97 | 26.20 | 26.23 | 25.52 | qfq | 7,794,695 | 207,113,985 | -2.16% |
| 2026-05-13 | 26.86 | 27.00 | 26.40 | 26.81 | 26.09 | qfq | 9,048,488 | 241,644,651 | -0.96% |
| 2026-05-12 | 26.39 | 27.25 | 26.11 | 27.07 | 26.34 | qfq | 18,413,761 | 494,855,423 | 3.32% |
| 2026-05-11 | 25.50 | 26.57 | 25.33 | 26.20 | 25.49 | qfq | 16,954,088 | 442,038,225 | 3.64% |
| 2026-05-08 | 24.78 | 25.77 | 24.65 | 25.28 | 24.60 | qfq | 14,111,645 | 357,936,096 | 1.49% |
| 2026-05-07 | 23.98 | 24.95 | 23.92 | 24.91 | 24.24 | qfq | 12,741,832 | 314,126,511 | 3.92% |
| 2026-05-06 | 24.38 | 24.44 | 23.85 | 23.97 | 23.32 | qfq | 10,101,491 | 242,955,044 | -1.03% |
| 2026-04-30 | 23.90 | 24.78 | 23.80 | 24.22 | 23.57 | qfq | 8,016,836 | 195,114,705 | 1.34% |
| 2026-04-29 | 23.27 | 24.12 | 23.18 | 23.90 | 23.25 | qfq | 7,884,693 | 187,791,771 | 2.80% |
| 2026-04-28 | 23.66 | 23.73 | 23.12 | 23.25 | 22.62 | qfq | 7,382,415 | 172,763,418 | -2.43% |
| 2026-04-27 | 23.96 | 24.07 | 23.59 | 23.83 | 23.19 | qfq | 5,761,768 | 137,397,161 | -0.33% |
| 2026-04-24 | 23.90 | 24.54 | 23.76 | 23.91 | 23.26 | qfq | 6,536,456 | 157,061,041 | 0.13% |
| 2026-04-23 | 24.28 | 24.28 | 23.69 | 23.88 | 23.24 | qfq | 7,532,376 | 179,618,320 | -1.36% |
| 2026-04-22 | 23.58 | 24.32 | 23.55 | 24.21 | 23.56 | qfq | 11,685,885 | 280,212,968 | 2.41% |
| 2026-04-21 | 23.71 | 23.78 | 23.35 | 23.64 | 23.00 | qfq | 8,302,212 | 195,422,361 | -0.71% |
| 2026-04-20 | 24.49 | 24.49 | 23.61 | 23.81 | 23.17 | qfq | 15,369,047 | 366,847,786 | -2.66% |
| 2026-04-17 | 24.87 | 25.07 | 24.03 | 24.46 | 23.80 | qfq | 18,219,625 | 443,994,241 | -4.15% |
| 2026-04-16 | 25.75 | 25.94 | 25.48 | 25.52 | 24.83 | qfq | 6,532,026 | 167,470,418 | -0.39% |
| 2026-04-15 | 25.54 | 26.08 | 25.47 | 25.62 | 24.93 | qfq | 7,130,700 | 183,522,151 | 0.67% |
| 2026-04-14 | 25.28 | 25.45 | 25.06 | 25.45 | 24.76 | qfq | 4,456,157 | 112,601,506 | 1.84% |
| 2026-04-13 | 25.30 | 25.40 | 24.96 | 24.99 | 24.32 | qfq | 4,381,363 | 109,948,040 | -1.54% |
| 2026-04-10 | 25.24 | 25.74 | 25.06 | 25.38 | 24.69 | qfq | 5,863,826 | 149,422,948 | 1.64% |
| 2026-04-09 | 24.68 | 25.33 | 24.47 | 24.97 | 24.30 | qfq | 6,065,679 | 151,893,989 | 0.40% |
| 2026-04-08 | 24.17 | 25.04 | 24.12 | 24.87 | 24.20 | qfq | 8,592,682 | 211,961,112 | 5.61% |
| 2026-04-07 | 23.77 | 23.95 | 23.50 | 23.55 | 22.91 | qfq | 4,585,500 | 108,789,793 | -0.59% |
| 2026-04-03 | 24.00 | 24.28 | 23.60 | 23.69 | 23.05 | qfq | 5,251,810 | 125,636,988 | -0.84% |
| 2026-04-02 | 24.38 | 24.40 | 23.75 | 23.89 | 23.24 | qfq | 3,664,400 | 88,018,595 | -1.97% |
| 2026-04-01 | 24.19 | 24.55 | 24.11 | 24.37 | 23.71 | qfq | 4,756,331 | 115,647,886 | 2.65% |
| 2026-03-31 | 24.10 | 24.23 | 23.70 | 23.74 | 23.10 | qfq | 4,454,400 | 106,578,103 | -1.41% |
| 2026-03-30 | 23.88 | 24.10 | 23.66 | 24.08 | 23.43 | qfq | 5,395,118 | 128,817,936 | -1.15% |
| 2026-03-27 | 23.88 | 24.40 | 23.73 | 24.36 | 23.70 | qfq | 5,234,000 | 126,158,907 | 1.08% |
| 2026-03-26 | 24.09 | 24.76 | 23.95 | 24.10 | 23.45 | qfq | 6,566,063 | 160,041,357 | 0.00% |
| 2026-03-25 | 24.10 | 24.60 | 23.88 | 24.10 | 23.45 | qfq | 6,505,443 | 157,562,742 | 1.05% |
| 2026-03-24 | 23.80 | 23.93 | 23.19 | 23.85 | 23.21 | qfq | 7,190,264 | 169,395,781 | 2.05% |
| 2026-03-23 | 24.50 | 24.67 | 23.15 | 23.37 | 22.74 | qfq | 11,426,275 | 273,170,086 | -6.52% |
| 2026-03-20 | 26.04 | 26.12 | 25.00 | 25.00 | 24.33 | qfq | 7,153,508 | 181,953,783 | -3.36% |
| 2026-03-19 | 26.39 | 26.59 | 25.74 | 25.87 | 25.17 | qfq | 7,728,308 | 201,203,560 | -3.18% |
| 2026-03-18 | 26.18 | 26.80 | 25.90 | 26.72 | 26.00 | qfq | 8,227,969 | 217,184,452 | 2.34% |
| 2026-03-17 | 27.25 | 27.25 | 26.10 | 26.11 | 25.41 | qfq | 11,207,383 | 297,616,471 | -3.48% |
| 2026-03-16 | 26.93 | 27.49 | 26.49 | 27.05 | 26.32 | qfq | 12,149,200 | 328,331,658 | -0.29% |
| 2026-03-13 | 26.94 | 27.33 | 26.41 | 27.13 | 26.40 | qfq | 11,812,088 | 318,910,539 | 0.18% |
| 2026-03-12 | 27.75 | 27.98 | 26.63 | 27.08 | 26.35 | qfq | 13,161,628 | 356,774,476 | -2.83% |
| 2026-03-11 | 27.35 | 28.49 | 27.35 | 27.87 | 27.12 | qfq | 16,919,677 | 476,527,660 | 2.24% |
| 2026-03-10 | 26.92 | 27.33 | 26.60 | 27.26 | 26.52 | qfq | 9,195,132 | 247,821,293 | 2.83% |
| 2026-03-09 | 26.77 | 26.78 | 25.60 | 26.51 | 25.79 | qfq | 15,001,300 | 393,650,798 | -2.57% |
| 2026-03-06 | 27.56 | 27.86 | 27.09 | 27.21 | 26.48 | qfq | 10,591,862 | 289,422,984 | -1.95% |
| 2026-03-05 | 27.56 | 28.10 | 27.56 | 27.75 | 27.00 | qfq | 19,303,316 | 537,500,751 | 2.36% |
| 2026-03-04 | 27.40 | 27.83 | 27.04 | 27.11 | 26.38 | qfq | 17,438,153 | 478,118,534 | -1.06% |
| 2026-03-03 | 27.09 | 28.78 | 26.79 | 27.40 | 26.66 | qfq | 27,433,270 | 764,237,221 | 1.29% |
| 2026-03-02 | 26.54 | 27.81 | 26.30 | 27.05 | 26.32 | qfq | 14,577,231 | 396,368,073 | 0.60% |
| 2026-02-27 | 26.70 | 26.92 | 26.63 | 26.89 | 26.16 | qfq | 6,766,794 | 181,290,505 | 0.34% |
| 2026-02-26 | 26.33 | 26.97 | 26.13 | 26.80 | 26.08 | qfq | 8,870,260 | 237,036,639 | 1.82% |
| 2026-02-25 | 26.22 | 26.63 | 26.21 | 26.32 | 25.61 | qfq | 7,498,300 | 198,165,846 | 0.08% |
| 2026-02-24 | 26.50 | 26.65 | 26.23 | 26.30 | 25.59 | qfq | 5,689,400 | 150,005,684 | -0.04% |
| 2026-02-13 | 26.28 | 26.55 | 26.08 | 26.31 | 25.60 | qfq | 5,545,500 | 146,254,507 | -0.38% |
| 2026-02-12 | 26.35 | 26.48 | 26.22 | 26.41 | 25.70 | qfq | 4,326,400 | 114,225,973 | 0.72% |
| 2026-02-11 | 26.25 | 26.64 | 26.20 | 26.22 | 25.51 | qfq | 5,494,100 | 144,925,740 | -0.23% |
| 2026-02-10 | 25.96 | 26.60 | 25.82 | 26.28 | 25.57 | qfq | 7,323,360 | 192,387,328 | 1.55% |
| 2026-02-09 | 26.00 | 26.07 | 25.60 | 25.88 | 25.18 | qfq | 5,619,111 | 145,009,527 | 0.70% |
| 2026-02-06 | 25.50 | 26.08 | 25.40 | 25.70 | 25.01 | qfq | 5,956,947 | 153,701,267 | -0.08% |
| 2026-02-05 | 25.81 | 25.97 | 25.49 | 25.72 | 25.03 | qfq | 6,012,372 | 154,389,359 | -0.69% |
| 2026-02-04 | 25.68 | 25.93 | 25.54 | 25.90 | 25.20 | qfq | 5,466,479 | 140,571,229 | 0.43% |
| 2026-02-03 | 25.48 | 25.85 | 25.25 | 25.79 | 25.09 | qfq | 6,778,905 | 173,901,008 | 2.63% |
| 2026-02-02 | 25.49 | 25.88 | 25.10 | 25.13 | 24.45 | qfq | 7,095,813 | 180,455,192 | -2.56% |
| 2026-01-30 | 25.87 | 26.14 | 25.26 | 25.79 | 25.09 | qfq | 6,764,702 | 173,749,447 | -0.62% |
| 2026-01-29 | 26.53 | 26.69 | 25.78 | 25.95 | 25.25 | qfq | 9,094,066 | 238,073,239 | -2.41% |
| 2026-01-28 | 27.10 | 27.13 | 26.40 | 26.59 | 25.87 | qfq | 9,066,017 | 241,070,480 | -1.19% |
| 2026-01-27 | 27.16 | 27.20 | 26.25 | 26.91 | 26.18 | qfq | 9,160,270 | 245,033,656 | -0.92% |
| 2026-01-26 | 28.08 | 28.09 | 27.00 | 27.16 | 26.43 | qfq | 10,394,261 | 283,873,915 | -3.28% |
| 2026-01-23 | 27.28 | 28.35 | 27.18 | 28.08 | 27.32 | qfq | 12,532,377 | 348,475,603 | 3.16% |
| 2026-01-22 | 27.42 | 27.65 | 27.11 | 27.22 | 26.49 | qfq | 6,228,709 | 170,276,675 | -0.77% |
| 2026-01-21 | 27.12 | 27.61 | 27.04 | 27.43 | 26.69 | qfq | 6,687,938 | 183,520,030 | 0.29% |
| 2026-01-20 | 27.40 | 27.62 | 27.03 | 27.35 | 26.61 | qfq | 7,597,259 | 207,118,934 | -0.15% |
| 2026-01-19 | 27.50 | 27.70 | 27.34 | 27.39 | 26.65 | qfq | 6,829,161 | 187,568,565 | -0.33% |
| 2026-01-16 | 27.15 | 27.86 | 27.14 | 27.48 | 26.74 | qfq | 9,478,511 | 260,978,447 | 1.10% |
| 2026-01-15 | 26.78 | 27.37 | 26.66 | 27.18 | 26.45 | qfq | 8,143,552 | 220,870,956 | 1.49% |
| 2026-01-14 | 27.28 | 27.56 | 26.47 | 26.78 | 26.06 | qfq | 15,133,659 | 408,924,153 | -2.19% |
| 2026-01-13 | 27.43 | 28.00 | 27.06 | 27.38 | 26.64 | qfq | 11,207,086 | 308,522,531 | -0.07% |
| 2026-01-12 | 27.66 | 27.95 | 27.03 | 27.40 | 26.66 | qfq | 12,044,633 | 329,251,958 | -0.58% |
| 2026-01-09 | 27.17 | 27.80 | 27.08 | 27.56 | 26.82 | qfq | 12,469,423 | 341,856,774 | 1.25% |
| 2026-01-08 | 26.89 | 27.77 | 26.83 | 27.22 | 26.49 | qfq | 11,616,578 | 317,431,636 | 0.44% |
| 2026-01-07 | 26.74 | 27.63 | 26.62 | 27.10 | 26.37 | qfq | 14,844,285 | 403,344,543 | 0.52% |
| 2026-01-06 | 26.18 | 27.24 | 26.12 | 26.96 | 26.23 | qfq | 16,252,833 | 432,978,572 | 3.02% |
| 2026-01-05 | 26.07 | 26.31 | 25.80 | 26.17 | 25.46 | qfq | 8,007,802 | 208,701,151 | 0.42% |
| 2025-12-31 | 26.30 | 26.35 | 26.00 | 26.06 | 25.36 | qfq | 6,448,100 | 168,464,815 | -0.91% |
| 2025-12-30 | 25.45 | 26.44 | 25.38 | 26.30 | 25.59 | qfq | 10,869,532 | 284,148,538 | 2.53% |
| 2025-12-29 | 25.69 | 25.87 | 25.45 | 25.65 | 24.96 | qfq | 5,795,200 | 148,768,625 | -0.31% |
| 2025-12-26 | 25.80 | 26.00 | 25.60 | 25.73 | 25.04 | qfq | 8,120,185 | 209,468,193 | -0.66% |
| 2025-12-25 | 25.43 | 25.94 | 25.38 | 25.90 | 25.20 | qfq | 8,547,144 | 220,290,071 | 1.73% |
| 2025-12-24 | 25.30 | 25.54 | 25.17 | 25.46 | 24.77 | qfq | 5,409,802 | 137,474,952 | 0.59% |
| 2025-12-23 | 25.07 | 25.36 | 25.03 | 25.31 | 24.63 | qfq | 5,961,468 | 150,527,162 | 0.60% |
| 2025-12-22 | 24.99 | 25.38 | 24.91 | 25.16 | 24.48 | qfq | 6,944,714 | 174,654,876 | 0.40% |
| 2025-12-19 | 24.39 | 25.23 | 24.39 | 25.06 | 24.38 | qfq | 8,068,085 | 201,402,489 | 3.00% |
| 2025-12-18 | 24.38 | 24.63 | 24.33 | 24.33 | 23.67 | qfq | 3,847,210 | 94,090,342 | -1.02% |
| 2025-12-17 | 24.23 | 24.65 | 24.02 | 24.58 | 23.92 | qfq | 5,502,402 | 133,963,809 | 1.65% |
| 2025-12-16 | 24.52 | 24.61 | 23.95 | 24.18 | 23.53 | qfq | 6,528,165 | 157,765,971 | -1.39% |
| 2025-12-15 | 24.90 | 25.04 | 24.51 | 24.52 | 23.86 | qfq | 5,716,900 | 141,553,685 | -1.49% |
| 2025-12-12 | 24.90 | 25.17 | 24.77 | 24.89 | 24.22 | qfq | 5,992,000 | 149,701,507 | 0.16% |
| 2025-12-11 | 25.30 | 25.30 | 24.82 | 24.85 | 24.18 | qfq | 5,940,162 | 148,980,626 | -1.70% |
| 2025-12-10 | 25.18 | 25.41 | 25.00 | 25.28 | 24.60 | qfq | 5,565,300 | 140,449,927 | 0.40% |
| 2025-12-09 | 25.41 | 25.42 | 24.97 | 25.18 | 24.50 | qfq | 7,769,276 | 195,381,519 | -1.06% |
| 2025-12-08 | 25.59 | 25.68 | 25.17 | 25.45 | 24.76 | qfq | 8,211,000 | 208,265,431 | -0.12% |
| 2025-12-05 | 25.15 | 25.58 | 24.95 | 25.48 | 24.79 | qfq | 8,718,889 | 220,616,673 | 0.83% |
| 2025-12-04 | 24.87 | 25.37 | 24.87 | 25.27 | 24.59 | qfq | 9,134,573 | 230,107,269 | 1.20% |
| 2025-12-03 | 24.88 | 25.09 | 24.71 | 24.97 | 24.30 | qfq | 7,487,519 | 186,671,839 | 0.48% |
| 2025-12-02 | 24.80 | 24.95 | 24.69 | 24.85 | 24.18 | qfq | 6,422,068 | 159,457,576 | 0.16% |
| 2025-12-01 | 24.31 | 24.91 | 24.27 | 24.81 | 24.14 | qfq | 9,338,904 | 231,030,629 | 2.10% |
| 2025-11-28 | 24.00 | 24.34 | 23.85 | 24.30 | 23.64 | qfq | 5,770,492 | 139,298,012 | 1.08% |
| 2025-11-27 | 23.87 | 24.30 | 23.83 | 24.04 | 23.39 | qfq | 6,534,300 | 157,679,779 | 0.84% |
| 2025-11-26 | 23.73 | 24.08 | 23.68 | 23.84 | 23.20 | qfq | 4,854,291 | 116,236,575 | 0.17% |
| 2025-11-25 | 23.93 | 24.03 | 23.73 | 23.80 | 23.16 | qfq | 6,134,074 | 146,432,965 | 0.04% |
| 2025-11-24 | 23.38 | 23.92 | 23.21 | 23.79 | 23.15 | qfq | 5,450,824 | 128,663,817 | 2.54% |
| 2025-11-21 | 23.73 | 23.85 | 23.20 | 23.20 | 22.57 | qfq | 8,629,880 | 202,322,004 | -2.73% |
| 2025-11-20 | 24.01 | 24.11 | 23.83 | 23.85 | 23.21 | qfq | 4,341,112 | 104,001,032 | 0.00% |
| 2025-11-19 | 24.07 | 24.16 | 23.72 | 23.85 | 23.21 | qfq | 5,479,972 | 131,136,229 | -1.00% |
| 2025-11-18 | 24.47 | 24.48 | 23.95 | 24.09 | 23.44 | qfq | 7,724,498 | 186,470,979 | -1.87% |
| 2025-11-17 | 24.50 | 24.63 | 24.24 | 24.55 | 23.89 | qfq | 6,590,800 | 161,027,853 | 0.37% |
| 2025-11-14 | 24.39 | 24.83 | 24.27 | 24.46 | 23.80 | qfq | 7,555,574 | 186,070,191 | -0.20% |
| 2025-11-13 | 24.14 | 24.65 | 24.05 | 24.51 | 23.85 | qfq | 7,385,586 | 180,513,929 | 1.53% |
| 2025-11-12 | 24.52 | 24.53 | 23.88 | 24.14 | 23.49 | qfq | 9,082,018 | 219,496,168 | -1.51% |
| 2025-11-11 | 24.57 | 24.90 | 24.43 | 24.51 | 23.85 | qfq | 8,500,200 | 209,439,848 | 0.29% |
| 2025-11-10 | 24.62 | 24.75 | 24.25 | 24.44 | 23.78 | qfq | 7,764,279 | 189,586,447 | -0.69% |
| 2025-11-07 | 24.80 | 24.80 | 24.50 | 24.61 | 23.95 | qfq | 7,153,700 | 176,279,275 | -1.16% |
| 2025-11-06 | 24.60 | 25.18 | 24.57 | 24.90 | 24.23 | qfq | 9,745,484 | 242,368,431 | 1.34% |
| 2025-11-05 | 24.10 | 24.71 | 24.00 | 24.57 | 23.91 | qfq | 8,734,077 | 213,243,371 | 0.82% |
| 2025-11-04 | 24.93 | 24.98 | 24.18 | 24.37 | 23.71 | qfq | 13,469,436 | 329,650,035 | -2.21% |
| 2025-11-03 | 25.40 | 25.59 | 24.66 | 24.92 | 24.25 | qfq | 13,530,291 | 337,565,373 | -1.46% |
| 2025-10-31 | 25.60 | 25.68 | 25.20 | 25.29 | 24.61 | qfq | 12,534,783 | 318,513,185 | -0.55% |
| 2025-10-30 | 25.97 | 26.13 | 25.36 | 25.43 | 24.74 | qfq | 17,311,972 | 444,907,221 | -2.72% |
| 2025-10-29 | 25.60 | 26.88 | 25.38 | 26.14 | 25.43 | qfq | 40,251,548 | 1,055,123,192 | 8.29% |
| 2025-10-28 | 24.08 | 24.27 | 23.84 | 24.14 | 23.49 | qfq | 9,235,200 | 222,406,625 | 0.21% |
| 2025-10-27 | 24.34 | 24.47 | 23.92 | 24.09 | 23.44 | qfq | 10,011,275 | 241,566,679 | -0.21% |
| 2025-10-24 | 24.02 | 24.21 | 23.83 | 24.14 | 23.49 | qfq | 8,257,900 | 198,932,621 | 1.00% |
| 2025-10-23 | 23.80 | 23.94 | 23.38 | 23.90 | 23.25 | qfq | 5,753,345 | 135,795,800 | 0.34% |
| 2025-10-22 | 23.98 | 24.06 | 23.60 | 23.82 | 23.18 | qfq | 5,818,700 | 138,680,690 | -0.46% |
| 2025-10-21 | 23.53 | 24.17 | 23.46 | 23.93 | 23.28 | qfq | 8,465,400 | 202,273,098 | 2.40% |
| 2025-10-20 | 23.41 | 23.69 | 23.25 | 23.37 | 22.74 | qfq | 6,973,977 | 163,676,015 | 1.39% |
| 2025-10-17 | 24.00 | 24.08 | 23.01 | 23.05 | 22.43 | qfq | 10,420,198 | 243,430,675 | -3.96% |
| 2025-10-16 | 24.41 | 24.49 | 23.87 | 24.00 | 23.35 | qfq | 7,423,460 | 179,115,053 | -2.32% |
| 2025-10-15 | 24.31 | 24.58 | 23.80 | 24.57 | 23.91 | qfq | 9,110,457 | 220,630,858 | 2.76% |
| 2025-10-14 | 25.16 | 25.35 | 23.80 | 23.91 | 23.26 | qfq | 15,592,843 | 381,573,892 | -4.89% |
| 2025-10-13 | 24.63 | 25.26 | 24.32 | 25.14 | 24.46 | qfq | 12,622,851 | 313,720,676 | -2.14% |
| 2025-10-10 | 26.18 | 26.61 | 25.64 | 25.69 | 25.00 | qfq | 12,943,415 | 336,677,971 | -1.42% |
| 2025-10-09 | 26.37 | 26.39 | 25.70 | 26.06 | 25.36 | qfq | 12,015,584 | 312,654,260 | -0.34% |
| 2025-09-30 | 26.15 | 26.49 | 26.04 | 26.15 | 25.44 | qfq | 8,820,736 | 231,775,439 | -0.19% |
| 2025-09-29 | 25.72 | 26.44 | 25.66 | 26.20 | 25.49 | qfq | 11,221,480 | 293,163,987 | 1.71% |
| 2025-09-26 | 26.40 | 26.64 | 25.74 | 25.76 | 25.06 | qfq | 14,920,886 | 389,993,473 | -3.16% |
| 2025-09-25 | 27.09 | 27.13 | 26.50 | 26.60 | 25.88 | qfq | 14,186,429 | 379,381,118 | -2.03% |
| 2025-09-24 | 26.89 | 27.26 | 26.55 | 27.15 | 26.42 | qfq | 16,302,047 | 438,793,295 | 0.59% |
| 2025-09-23 | 27.50 | 27.74 | 26.17 | 26.99 | 26.26 | qfq | 21,816,198 | 586,361,601 | -1.71% |
| 2025-09-22 | 27.81 | 28.03 | 27.29 | 27.46 | 26.72 | qfq | 12,534,005 | 345,510,875 | -0.15% |
| 2025-09-19 | 27.66 | 28.26 | 27.50 | 27.50 | 26.76 | qfq | 14,378,064 | 399,780,314 | -1.26% |
| 2025-09-18 | 28.72 | 28.95 | 27.48 | 27.85 | 27.10 | qfq | 29,591,280 | 836,278,806 | -3.93% |
| 2025-09-17 | 28.61 | 29.01 | 28.15 | 28.99 | 28.21 | qfq | 24,616,566 | 702,890,495 | 0.90% |
| 2025-09-16 | 27.70 | 29.23 | 27.55 | 28.73 | 27.95 | qfq | 29,899,343 | 851,275,904 | 3.42% |
| 2025-09-15 | 26.83 | 28.08 | 26.83 | 27.78 | 27.03 | qfq | 26,204,260 | 721,246,355 | 3.16% |
| 2025-09-12 | 27.70 | 27.88 | 26.65 | 26.93 | 26.20 | qfq | 36,995,899 | 1,001,865,318 | -5.54% |
| 2025-09-11 | 27.31 | 28.82 | 26.90 | 28.51 | 27.74 | qfq | 34,672,353 | 964,213,496 | 3.67% |
| 2025-09-10 | 28.30 | 29.79 | 27.33 | 27.50 | 26.76 | qfq | 38,713,165 | 1,099,806,859 | -1.61% |
| 2025-09-09 | 27.89 | 28.36 | 27.52 | 27.95 | 27.20 | qfq | 26,266,709 | 733,400,842 | -0.82% |
| 2025-09-08 | 27.50 | 28.50 | 26.79 | 28.18 | 27.42 | qfq | 47,594,479 | 1,326,455,684 | 5.90% |
| 2025-09-05 | 24.55 | 26.63 | 24.38 | 26.61 | 25.89 | qfq | 44,524,692 | 1,152,757,113 | 9.37% |
| 2025-09-04 | 25.15 | 25.46 | 23.71 | 24.33 | 23.67 | qfq | 22,837,096 | 560,773,105 | -2.48% |
| 2025-09-03 | 25.61 | 26.29 | 24.87 | 24.95 | 24.28 | qfq | 29,026,622 | 739,805,391 | -3.89% |
| 2025-09-02 | 25.97 | 26.73 | 25.03 | 25.96 | 25.26 | qfq | 46,274,456 | 1,198,618,325 | 3.63% |
| 2025-09-01 | 25.49 | 25.53 | 24.71 | 25.05 | 24.37 | qfq | 20,788,980 | 519,094,311 | -0.71% |
| 2025-08-29 | 24.74 | 25.97 | 24.56 | 25.23 | 24.55 | qfq | 31,676,395 | 801,501,425 | 3.11% |
| 2025-08-28 | 24.37 | 24.88 | 23.81 | 24.47 | 23.81 | qfq | 20,854,072 | 506,336,081 | 0.74% |
| 2025-08-27 | 25.30 | 25.57 | 24.29 | 24.29 | 23.63 | qfq | 23,927,903 | 594,988,696 | -2.84% |
| 2025-08-26 | 24.45 | 25.18 | 24.22 | 25.00 | 24.33 | qfq | 28,749,317 | 713,457,973 | 3.52% |
| 2025-08-25 | 24.20 | 24.69 | 23.86 | 24.15 | 23.50 | qfq | 18,975,221 | 460,088,199 | -0.21% |
| 2025-08-22 | 24.20 | 24.41 | 24.02 | 24.20 | 23.55 | qfq | 14,363,373 | 347,099,313 | 0.33% |
| 2025-08-21 | 24.92 | 24.98 | 24.01 | 24.12 | 23.47 | qfq | 20,670,265 | 503,004,990 | -3.02% |
| 2025-08-20 | 24.67 | 25.08 | 24.40 | 24.87 | 24.20 | qfq | 22,943,343 | 568,032,740 | -1.43% |
| 2025-08-19 | 24.41 | 26.35 | 24.18 | 25.23 | 24.55 | qfq | 49,982,703 | 1,254,148,916 | 3.96% |
| 2025-08-18 | 25.22 | 25.96 | 24.04 | 24.27 | 23.61 | qfq | 48,194,685 | 1,187,465,007 | -1.26% |
| 2025-08-15 | 23.82 | 24.80 | 23.40 | 24.58 | 23.92 | qfq | 48,424,940 | 1,176,308,602 | 4.15% |
| 2025-08-14 | 21.88 | 24.78 | 21.40 | 23.60 | 22.96 | qfq | 49,923,137 | 1,152,191,124 | 8.06% |
| 2025-08-13 | 21.68 | 21.94 | 21.60 | 21.84 | 21.25 | qfq | 9,875,107 | 215,387,026 | 0.83% |
| 2025-08-12 | 21.63 | 21.83 | 21.46 | 21.66 | 21.08 | qfq | 9,627,393 | 207,932,176 | 0.14% |
| 2025-08-11 | 21.64 | 21.74 | 21.45 | 21.63 | 21.05 | qfq | 13,263,329 | 285,717,756 | -0.09% |
| 2025-08-08 | 21.42 | 22.20 | 21.32 | 21.65 | 21.07 | qfq | 13,907,289 | 303,366,477 | 0.89% |
| 2025-08-07 | 21.70 | 21.77 | 21.41 | 21.46 | 20.88 | qfq | 6,376,400 | 137,247,774 | -1.11% |
| 2025-08-06 | 21.21 | 21.77 | 21.19 | 21.70 | 21.11 | qfq | 11,580,795 | 250,557,650 | 2.17% |
| 2025-08-05 | 21.20 | 21.27 | 21.14 | 21.24 | 20.67 | qfq | 4,714,877 | 99,966,229 | 0.24% |
| 2025-08-04 | 20.82 | 21.21 | 20.77 | 21.19 | 20.62 | qfq | 5,487,386 | 115,454,976 | 1.34% |
| 2025-08-01 | 20.69 | 21.06 | 20.66 | 20.91 | 20.35 | qfq | 5,444,445 | 113,877,807 | 1.01% |
| 2025-07-31 | 20.80 | 20.92 | 20.63 | 20.70 | 20.14 | qfq | 5,818,538 | 120,893,135 | -0.58% |
| 2025-07-30 | 21.15 | 21.15 | 20.62 | 20.82 | 20.26 | qfq | 6,563,016 | 136,767,944 | -1.42% |
| 2025-07-29 | 21.08 | 21.14 | 20.80 | 21.12 | 20.55 | qfq | 6,644,000 | 139,319,220 | -0.09% |
| 2025-07-28 | 21.28 | 21.34 | 21.01 | 21.14 | 20.57 | qfq | 4,728,600 | 100,075,522 | -0.47% |
| 2025-07-25 | 21.12 | 21.30 | 21.10 | 21.24 | 20.67 | qfq | 4,623,682 | 98,113,282 | 0.33% |
| 2025-07-24 | 21.02 | 21.30 | 20.99 | 21.17 | 20.60 | qfq | 6,021,306 | 127,321,376 | 0.62% |
| 2025-07-23 | 21.31 | 21.35 | 20.92 | 21.04 | 20.47 | qfq | 6,331,811 | 133,796,132 | -1.73% |
| 2025-07-22 | 21.23 | 21.44 | 21.04 | 21.41 | 20.83 | qfq | 7,949,406 | 168,627,859 | 0.61% |
| 2025-07-21 | 21.32 | 21.33 | 21.05 | 21.28 | 20.71 | qfq | 6,789,571 | 143,959,835 | 1.04% |
| 2025-07-18 | 21.18 | 21.26 | 20.99 | 21.06 | 20.49 | qfq | 5,959,079 | 125,710,421 | -0.38% |
| 2025-07-17 | 21.25 | 21.27 | 21.03 | 21.14 | 20.57 | qfq | 7,003,301 | 148,000,701 | -0.84% |
| 2025-07-16 | 20.77 | 21.42 | 20.65 | 21.32 | 20.74 | qfq | 12,849,667 | 272,454,563 | 2.65% |
| 2025-07-15 | 20.40 | 21.00 | 20.30 | 20.77 | 20.21 | qfq | 11,326,265 | 235,643,723 | 1.56% |
| 2025-07-14 | 20.41 | 20.59 | 20.32 | 20.45 | 19.90 | qfq | 3,996,840 | 81,755,482 | 0.39% |
| 2025-07-11 | 20.17 | 20.60 | 20.17 | 20.37 | 19.82 | qfq | 5,699,148 | 116,385,759 | 0.64% |
| 2025-07-10 | 20.15 | 20.28 | 20.08 | 20.24 | 19.69 | qfq | 3,967,100 | 80,064,923 | 0.25% |
| 2025-07-09 | 20.40 | 20.48 | 20.16 | 20.19 | 19.64 | qfq | 3,961,394 | 80,540,696 | -0.98% |
| 2025-07-08 | 20.05 | 20.40 | 20.05 | 20.39 | 19.84 | qfq | 4,535,211 | 92,042,205 | 1.44% |
| 2025-07-07 | 20.20 | 20.34 | 20.02 | 20.10 | 19.56 | qfq | 3,325,792 | 66,858,215 | -1.03% |
| 2025-07-04 | 20.46 | 20.52 | 20.22 | 20.31 | 19.76 | qfq | 4,096,045 | 83,192,806 | -0.73% |
| 2025-07-03 | 20.24 | 20.58 | 20.20 | 20.46 | 19.91 | qfq | 5,839,153 | 119,156,213 | 1.24% |
| 2025-07-02 | 20.48 | 20.48 | 20.11 | 20.21 | 19.66 | qfq | 5,073,399 | 102,710,665 | -1.27% |
| 2025-07-01 | 20.18 | 20.65 | 20.00 | 20.47 | 19.92 | qfq | 8,128,754 | 165,403,394 | 1.59% |
| 2025-06-30 | 20.02 | 20.24 | 19.98 | 20.15 | 19.61 | qfq | 5,456,848 | 109,815,641 | 1.10% |
| 2025-06-27 | 19.88 | 20.16 | 19.84 | 19.93 | 19.39 | qfq | 4,681,717 | 93,676,616 | 0.55% |
| 2025-06-26 | 20.05 | 20.09 | 19.82 | 19.82 | 19.28 | qfq | 4,752,000 | 94,724,974 | -1.20% |
| 2025-06-25 | 19.88 | 20.09 | 19.79 | 20.06 | 19.52 | qfq | 6,013,735 | 119,921,795 | 0.91% |
| 2025-06-24 | 19.36 | 19.89 | 19.36 | 19.88 | 19.34 | qfq | 5,856,456 | 115,657,650 | 2.85% |
| 2025-06-23 | 19.26 | 19.49 | 19.12 | 19.33 | 18.81 | qfq | 4,087,308 | 78,901,429 | 0.26% |
| 2025-06-20 | 19.41 | 19.59 | 19.27 | 19.28 | 18.76 | qfq | 3,003,800 | 58,310,225 | -0.67% |
| 2025-06-19 | 19.70 | 19.85 | 19.34 | 19.41 | 18.89 | qfq | 4,770,138 | 93,404,172 | -1.92% |
| 2025-06-18 | 19.95 | 19.95 | 19.58 | 19.79 | 19.26 | qfq | 4,801,202 | 94,604,068 | -0.45% |
| 2025-06-17 | 20.10 | 20.10 | 19.84 | 19.88 | 19.34 | qfq | 3,826,256 | 76,324,469 | -0.85% |
| 2025-06-16 | 19.91 | 20.06 | 19.76 | 20.05 | 19.51 | qfq | 4,580,554 | 91,346,238 | 0.70% |
| 2025-06-13 | 20.19 | 20.38 | 19.86 | 19.91 | 19.37 | qfq | 5,930,739 | 119,009,827 | -1.87% |
| 2025-06-12 | 20.16 | 20.53 | 19.96 | 20.29 | 19.74 | qfq | 6,865,910 | 139,494,023 | 0.55% |
| 2025-06-11 | 19.77 | 20.23 | 19.77 | 20.18 | 19.64 | qfq | 6,269,370 | 125,956,109 | 2.18% |
| 2025-06-10 | 20.25 | 20.26 | 19.59 | 19.75 | 19.22 | qfq | 7,000,200 | 139,014,073 | -2.37% |
| 2025-06-09 | 20.03 | 20.23 | 20.02 | 20.23 | 19.68 | qfq | 4,733,658 | 95,345,022 | 1.35% |
| 2025-06-06 | 20.18 | 20.18 | 19.86 | 19.96 | 19.42 | qfq | 4,738,668 | 94,503,342 | -2.73% |
| 2025-06-05 | 20.55 | 20.61 | 20.36 | 20.52 | 19.49 | qfq | 5,197,406 | 106,465,847 | -0.15% |
| 2025-06-04 | 20.50 | 20.67 | 20.45 | 20.55 | 19.52 | qfq | 3,382,645 | 69,564,520 | 0.59% |
| 2025-06-03 | 20.38 | 20.57 | 20.37 | 20.43 | 19.40 | qfq | 4,963,290 | 101,619,578 | -0.44% |
| 2025-05-30 | 20.73 | 20.78 | 20.45 | 20.52 | 19.49 | qfq | 4,534,600 | 93,199,939 | -1.54% |
| 2025-05-29 | 20.30 | 21.07 | 20.26 | 20.84 | 19.79 | qfq | 8,029,667 | 166,565,202 | 3.07% |
| 2025-05-28 | 20.33 | 20.45 | 20.14 | 20.22 | 19.20 | qfq | 3,891,325 | 78,946,421 | -0.30% |
| 2025-05-27 | 20.60 | 20.64 | 20.11 | 20.28 | 19.26 | qfq | 5,368,534 | 109,169,534 | -1.93% |
| 2025-05-26 | 20.61 | 20.75 | 20.47 | 20.68 | 19.64 | qfq | 4,189,245 | 86,375,207 | 0.19% |
| 2025-05-23 | 20.98 | 21.19 | 20.63 | 20.64 | 19.60 | qfq | 5,182,357 | 108,288,898 | -1.81% |
| 2025-05-22 | 21.46 | 21.67 | 21.00 | 21.02 | 19.96 | qfq | 6,596,454 | 140,246,642 | -2.32% |
| 2025-05-21 | 21.50 | 21.60 | 21.32 | 21.52 | 20.44 | qfq | 5,875,514 | 126,098,727 | -0.42% |
| 2025-05-20 | 21.14 | 21.70 | 21.10 | 21.61 | 20.52 | qfq | 8,897,085 | 191,072,848 | 1.50% |
| 2025-05-19 | 20.78 | 21.40 | 20.51 | 21.29 | 20.22 | qfq | 9,969,300 | 209,300,967 | 2.01% |
| 2025-05-16 | 20.79 | 21.19 | 20.77 | 20.87 | 19.82 | qfq | 6,630,457 | 139,169,576 | 0.10% |
| 2025-05-15 | 21.13 | 21.33 | 20.58 | 20.85 | 19.80 | qfq | 7,522,028 | 156,720,300 | -1.28% |
| 2025-05-14 | 21.12 | 21.36 | 20.83 | 21.12 | 20.06 | qfq | 9,702,072 | 204,377,886 | -0.80% |
| 2025-05-13 | 21.20 | 21.91 | 21.01 | 21.29 | 20.22 | qfq | 15,084,374 | 324,280,298 | 1.67% |
| 2025-05-12 | 20.91 | 21.10 | 20.80 | 20.94 | 19.89 | qfq | 7,182,595 | 150,342,748 | 1.45% |
| 2025-05-09 | 21.10 | 21.15 | 20.54 | 20.64 | 19.60 | qfq | 8,577,385 | 177,776,064 | -2.50% |
| 2025-05-08 | 20.88 | 21.34 | 20.75 | 21.17 | 20.11 | qfq | 9,262,535 | 195,889,819 | 1.58% |
| 2025-05-07 | 21.20 | 21.34 | 20.63 | 20.84 | 19.79 | qfq | 13,245,639 | 278,559,245 | 0.19% |
| 2025-05-06 | 20.60 | 20.85 | 20.50 | 20.80 | 19.75 | qfq | 11,912,312 | 246,658,746 | 1.46% |
| 2025-04-30 | 20.38 | 20.69 | 20.20 | 20.50 | 19.47 | qfq | 9,822,252 | 200,818,512 | 0.59% |
| 2025-04-29 | 19.57 | 21.02 | 19.47 | 20.38 | 19.36 | qfq | 15,079,851 | 306,855,471 | 4.14% |
| 2025-04-28 | 20.12 | 20.23 | 19.54 | 19.57 | 18.59 | qfq | 8,395,310 | 166,293,073 | -3.02% |
| 2025-04-25 | 20.00 | 20.38 | 19.96 | 20.18 | 19.17 | qfq | 8,480,255 | 170,961,975 | 1.00% |
| 2025-04-24 | 20.32 | 20.39 | 19.91 | 19.98 | 18.98 | qfq | 8,483,054 | 170,643,147 | -1.58% |
| 2025-04-23 | 20.14 | 20.48 | 19.90 | 20.30 | 19.28 | qfq | 13,762,304 | 277,460,923 | 0.79% |
| 2025-04-22 | 19.84 | 20.17 | 19.66 | 20.14 | 19.13 | qfq | 8,303,904 | 165,895,608 | 1.67% |
| 2025-04-21 | 19.35 | 19.84 | 19.21 | 19.81 | 18.81 | qfq | 6,058,410 | 118,994,886 | 2.11% |
| 2025-04-18 | 19.31 | 19.49 | 19.14 | 19.40 | 18.43 | qfq | 4,765,260 | 92,029,204 | 0.47% |
| 2025-04-17 | 19.10 | 19.73 | 18.97 | 19.31 | 18.34 | qfq | 7,081,120 | 137,809,129 | 0.47% |
| 2025-04-16 | 19.61 | 19.68 | 18.96 | 19.22 | 18.25 | qfq | 6,479,700 | 124,773,504 | -2.34% |
| 2025-04-15 | 19.79 | 19.87 | 19.53 | 19.68 | 18.69 | qfq | 6,574,003 | 129,192,827 | -0.61% |
| 2025-04-14 | 19.96 | 20.14 | 19.71 | 19.80 | 18.80 | qfq | 9,452,134 | 188,162,823 | 1.07% |
| 2025-04-11 | 19.30 | 19.88 | 19.18 | 19.59 | 18.61 | qfq | 9,424,831 | 184,443,496 | 0.51% |
| 2025-04-10 | 19.81 | 20.26 | 19.48 | 19.49 | 18.51 | qfq | 17,278,655 | 343,448,490 | 0.88% |
| 2025-04-09 | 18.80 | 19.57 | 17.70 | 19.32 | 18.35 | qfq | 15,636,568 | 293,493,381 | 0.78% |
| 2025-04-08 | 19.36 | 19.91 | 18.78 | 19.17 | 18.21 | qfq | 14,656,363 | 282,634,373 | 0.79% |
| 2025-04-07 | 20.35 | 20.53 | 18.42 | 19.02 | 18.06 | qfq | 21,267,554 | 416,463,958 | -13.86% |
| 2025-04-03 | 22.74 | 22.93 | 21.94 | 22.08 | 20.97 | qfq | 14,318,164 | 320,515,354 | -4.17% |
| 2025-04-02 | 22.68 | 23.40 | 22.57 | 23.04 | 21.88 | qfq | 8,552,212 | 197,472,031 | 1.41% |
| 2025-04-01 | 22.75 | 22.98 | 22.55 | 22.72 | 21.58 | qfq | 8,276,107 | 188,403,033 | -0.09% |
| 2025-03-31 | 22.81 | 23.16 | 22.33 | 22.74 | 21.60 | qfq | 11,803,680 | 267,504,272 | -1.60% |
| 2025-03-28 | 23.43 | 23.94 | 23.08 | 23.11 | 21.95 | qfq | 12,064,500 | 283,227,337 | -1.58% |
| 2025-03-27 | 23.00 | 24.28 | 22.63 | 23.48 | 22.30 | qfq | 18,750,452 | 444,534,050 | 1.65% |
| 2025-03-26 | 23.04 | 23.60 | 23.02 | 23.10 | 21.94 | qfq | 9,929,765 | 230,943,962 | 0.35% |
| 2025-03-25 | 23.39 | 23.74 | 22.82 | 23.02 | 21.86 | qfq | 11,376,092 | 264,193,527 | -1.67% |
| 2025-03-24 | 23.74 | 23.96 | 22.86 | 23.41 | 22.23 | qfq | 15,389,600 | 359,122,712 | -1.47% |
| 2025-03-21 | 24.60 | 24.61 | 23.71 | 23.76 | 22.57 | qfq | 17,228,043 | 415,114,291 | -4.42% |
| 2025-03-20 | 24.41 | 25.40 | 24.13 | 24.86 | 23.61 | qfq | 26,137,188 | 649,978,041 | 1.26% |
| 2025-03-19 | 24.00 | 24.72 | 23.72 | 24.55 | 23.32 | qfq | 21,054,793 | 510,622,250 | 1.36% |
| 2025-03-18 | 23.29 | 24.36 | 23.20 | 24.22 | 23.00 | qfq | 20,531,475 | 489,606,808 | 4.04% |
| 2025-03-17 | 23.43 | 23.46 | 22.97 | 23.28 | 22.11 | qfq | 10,474,292 | 243,163,223 | -0.43% |
| 2025-03-14 | 22.73 | 23.58 | 22.65 | 23.38 | 22.21 | qfq | 16,872,616 | 392,762,152 | 2.86% |
| 2025-03-13 | 23.74 | 23.87 | 22.43 | 22.73 | 21.59 | qfq | 21,340,281 | 487,830,088 | -4.25% |
| 2025-03-12 | 23.70 | 23.88 | 23.30 | 23.74 | 22.55 | qfq | 15,794,014 | 371,629,500 | 0.59% |
| 2025-03-11 | 23.31 | 24.09 | 23.26 | 23.60 | 22.41 | qfq | 14,566,203 | 343,793,696 | -0.34% |
| 2025-03-10 | 23.85 | 24.14 | 23.52 | 23.68 | 22.49 | qfq | 15,328,665 | 363,860,160 | -2.11% |
| 2025-03-07 | 24.35 | 24.59 | 24.00 | 24.19 | 22.97 | qfq | 17,362,596 | 420,475,050 | -1.59% |
| 2025-03-06 | 24.00 | 24.79 | 23.81 | 24.58 | 23.34 | qfq | 23,044,705 | 563,048,632 | 2.50% |
| 2025-03-05 | 23.18 | 24.26 | 23.18 | 23.98 | 22.77 | qfq | 21,978,189 | 524,555,266 | 2.17% |
| 2025-03-04 | 23.47 | 23.99 | 23.35 | 23.47 | 22.29 | qfq | 16,821,119 | 397,018,505 | -0.42% |
| 2025-03-03 | 23.97 | 24.36 | 23.42 | 23.57 | 22.39 | qfq | 23,228,972 | 554,422,439 | 0.04% |
| 2025-02-28 | 24.68 | 24.99 | 23.38 | 23.56 | 22.38 | qfq | 29,622,850 | 711,851,767 | -5.76% |
| 2025-02-27 | 25.60 | 26.79 | 24.87 | 25.00 | 23.74 | qfq | 48,066,360 | 1,236,974,050 | -1.22% |
| 2025-02-26 | 24.39 | 25.55 | 23.90 | 25.31 | 24.04 | qfq | 39,650,021 | 983,378,810 | 3.56% |
| 2025-02-25 | 22.53 | 24.96 | 22.52 | 24.44 | 23.21 | qfq | 41,090,829 | 982,590,008 | 6.35% |
| 2025-02-24 | 23.56 | 23.64 | 22.70 | 22.98 | 21.83 | qfq | 24,808,863 | 571,521,884 | -2.42% |
| 2025-02-21 | 23.26 | 24.21 | 23.26 | 23.55 | 22.37 | qfq | 31,211,646 | 737,617,110 | 1.07% |
| 2025-02-20 | 23.10 | 23.47 | 22.90 | 23.30 | 22.13 | qfq | 26,800,045 | 621,758,826 | -0.09% |
| 2025-02-19 | 22.26 | 24.09 | 22.04 | 23.32 | 22.15 | qfq | 54,528,816 | 1,268,005,119 | 5.09% |
| 2025-02-18 | 21.00 | 22.45 | 20.92 | 22.19 | 21.07 | qfq | 34,957,993 | 762,542,417 | 5.67% |
| 2025-02-17 | 21.31 | 21.40 | 20.85 | 21.00 | 19.94 | qfq | 13,920,401 | 293,007,949 | -0.80% |
| 2025-02-14 | 20.70 | 21.69 | 20.70 | 21.17 | 20.11 | qfq | 21,156,271 | 451,919,273 | 2.17% |
| 2025-02-13 | 21.44 | 21.44 | 20.71 | 20.72 | 19.68 | qfq | 16,302,698 | 342,372,300 | -3.31% |
| 2025-02-12 | 21.37 | 21.65 | 21.12 | 21.43 | 20.35 | qfq | 13,965,024 | 298,988,213 | -0.33% |
| 2025-02-11 | 21.67 | 21.75 | 21.36 | 21.50 | 20.42 | qfq | 9,765,700 | 209,822,866 | -1.19% |
| 2025-02-10 | 21.92 | 22.04 | 21.33 | 21.76 | 20.67 | qfq | 16,463,550 | 355,655,989 | -0.50% |
| 2025-02-07 | 21.75 | 22.15 | 21.40 | 21.87 | 20.77 | qfq | 21,868,923 | 476,636,837 | 0.69% |
| 2025-02-06 | 20.20 | 21.76 | 20.08 | 21.72 | 20.63 | qfq | 22,448,070 | 476,216,326 | 7.26% |
| 2025-02-05 | 20.84 | 20.91 | 20.16 | 20.25 | 19.23 | qfq | 13,551,467 | 276,204,354 | -2.17% |
| 2025-01-27 | 21.30 | 21.49 | 20.53 | 20.70 | 19.66 | qfq | 10,941,399 | 227,388,062 | -2.31% |
| 2025-01-24 | 20.00 | 21.43 | 19.90 | 21.19 | 20.13 | qfq | 19,298,042 | 403,474,921 | 5.32% |
| 2025-01-23 | 20.71 | 20.91 | 20.11 | 20.12 | 19.11 | qfq | 11,552,892 | 236,896,283 | -1.95% |
| 2025-01-22 | 20.48 | 20.84 | 20.26 | 20.52 | 19.49 | qfq | 10,037,141 | 206,282,801 | -0.87% |
| 2025-01-21 | 20.85 | 20.90 | 20.08 | 20.70 | 19.66 | qfq | 13,564,735 | 277,237,274 | -0.62% |
| 2025-01-20 | 20.95 | 21.37 | 20.75 | 20.83 | 19.78 | qfq | 12,553,023 | 262,916,787 | 0.53% |
| 2025-01-17 | 20.42 | 21.15 | 20.33 | 20.72 | 19.68 | qfq | 12,283,123 | 254,542,911 | 0.48% |
| 2025-01-16 | 20.41 | 20.98 | 20.23 | 20.62 | 19.58 | qfq | 13,214,099 | 271,478,125 | 1.43% |
| 2025-01-15 | 20.79 | 20.84 | 20.30 | 20.33 | 19.31 | qfq | 7,943,500 | 162,980,706 | -2.49% |
| 2025-01-14 | 19.88 | 20.93 | 19.87 | 20.85 | 19.80 | qfq | 12,528,800 | 257,062,547 | 3.94% |
| 2025-01-13 | 20.60 | 20.65 | 19.81 | 20.06 | 19.05 | qfq | 10,350,959 | 208,396,969 | -1.52% |
| 2025-01-10 | 20.02 | 20.84 | 20.00 | 20.37 | 19.35 | qfq | 7,474,800 | 153,516,647 | 1.14% |
| 2025-01-09 | 20.13 | 20.37 | 20.02 | 20.14 | 19.13 | qfq | 5,081,200 | 102,571,161 | -1.27% |
| 2025-01-08 | 20.18 | 20.52 | 19.71 | 20.40 | 19.37 | qfq | 7,123,700 | 142,888,917 | 0.44% |
| 2025-01-07 | 19.49 | 20.38 | 19.49 | 20.31 | 19.29 | qfq | 7,070,834 | 141,479,556 | 3.99% |
| 2025-01-06 | 19.50 | 19.77 | 19.23 | 19.53 | 18.55 | qfq | 6,785,179 | 132,583,290 | 0.41% |
| 2025-01-03 | 19.64 | 20.06 | 19.40 | 19.45 | 18.47 | qfq | 8,333,052 | 164,367,809 | -1.17% |
| 2025-01-02 | 20.07 | 20.66 | 19.52 | 19.68 | 18.69 | qfq | 8,534,419 | 171,033,023 | -1.89% |
| 2024-12-31 | 20.49 | 20.66 | 20.05 | 20.06 | 19.05 | qfq | 4,468,755 | 90,644,069 | -2.05% |
| 2024-12-30 | 20.61 | 20.72 | 20.12 | 20.48 | 19.45 | qfq | 4,627,929 | 94,784,155 | -0.39% |
| 2024-12-27 | 20.75 | 20.92 | 20.41 | 20.56 | 19.53 | qfq | 5,340,441 | 110,453,574 | -0.58% |
| 2024-12-26 | 20.50 | 20.79 | 20.36 | 20.68 | 19.64 | qfq | 4,309,600 | 88,944,977 | 1.22% |
| 2024-12-25 | 20.71 | 20.80 | 20.28 | 20.43 | 19.40 | qfq | 5,081,300 | 103,937,033 | -1.54% |
| 2024-12-24 | 20.51 | 20.93 | 20.42 | 20.75 | 19.71 | qfq | 5,566,001 | 115,100,169 | 1.37% |
| 2024-12-23 | 20.81 | 21.04 | 20.35 | 20.47 | 19.44 | qfq | 7,563,820 | 155,921,050 | -1.59% |
| 2024-12-20 | 21.16 | 21.30 | 20.79 | 20.80 | 19.75 | qfq | 6,920,500 | 145,327,122 | -1.70% |
| 2024-12-19 | 20.70 | 21.24 | 20.56 | 21.16 | 20.10 | qfq | 4,694,925 | 98,181,388 | 1.29% |
| 2024-12-18 | 21.11 | 21.47 | 20.81 | 20.89 | 19.84 | qfq | 5,809,277 | 122,347,273 | -0.95% |
| 2024-12-17 | 21.20 | 21.58 | 20.97 | 21.09 | 20.03 | qfq | 5,818,700 | 123,690,433 | -1.03% |
| 2024-12-16 | 21.68 | 21.75 | 21.10 | 21.31 | 20.24 | qfq | 5,575,900 | 118,556,501 | -1.39% |
| 2024-12-13 | 22.00 | 22.09 | 21.60 | 21.61 | 20.52 | qfq | 6,984,630 | 152,101,550 | -2.04% |
| 2024-12-12 | 22.15 | 23.11 | 21.97 | 22.06 | 20.95 | qfq | 8,931,651 | 199,680,608 | -0.41% |
| 2024-12-11 | 21.49 | 22.21 | 21.49 | 22.15 | 21.04 | qfq | 9,624,884 | 211,602,356 | 2.88% |
| 2024-12-10 | 22.20 | 22.87 | 21.45 | 21.53 | 20.45 | qfq | 13,874,638 | 308,459,936 | 1.32% |
| 2024-12-09 | 21.21 | 21.60 | 21.03 | 21.25 | 20.18 | qfq | 5,776,900 | 122,863,073 | 0.24% |
| 2024-12-06 | 21.22 | 21.36 | 20.78 | 21.20 | 20.13 | qfq | 5,632,900 | 118,877,745 | 0.00% |
| 2024-12-05 | 21.04 | 21.45 | 20.91 | 21.20 | 20.13 | qfq | 4,950,532 | 104,660,461 | 0.00% |
| 2024-12-04 | 21.60 | 21.60 | 21.08 | 21.20 | 20.13 | qfq | 4,951,500 | 105,315,480 | -1.53% |
| 2024-12-03 | 21.64 | 21.89 | 21.37 | 21.53 | 20.45 | qfq | 7,181,300 | 155,075,723 | -0.65% |
| 2024-12-02 | 20.92 | 21.88 | 20.82 | 21.67 | 20.58 | qfq | 9,830,709 | 211,471,949 | 3.88% |
| 2024-11-29 | 20.15 | 21.15 | 20.15 | 20.86 | 19.81 | qfq | 9,071,973 | 187,913,302 | 3.27% |
| 2024-11-28 | 20.40 | 20.59 | 20.08 | 20.20 | 19.18 | qfq | 6,492,100 | 131,395,627 | -1.22% |
| 2024-11-27 | 19.99 | 20.49 | 19.49 | 20.45 | 19.42 | qfq | 15,377,292 | 306,821,137 | -2.57% |
| 2024-11-26 | 21.31 | 21.48 | 20.86 | 20.99 | 19.94 | qfq | 4,989,588 | 105,599,141 | -1.50% |
| 2024-11-25 | 21.56 | 21.73 | 21.06 | 21.31 | 20.24 | qfq | 6,433,345 | 137,131,371 | -0.37% |
| 2024-11-22 | 22.73 | 22.75 | 21.37 | 21.39 | 20.32 | qfq | 10,379,965 | 228,056,478 | -5.98% |
| 2024-11-21 | 22.70 | 23.03 | 22.48 | 22.75 | 21.61 | qfq | 5,192,865 | 118,247,091 | 0.09% |
| 2024-11-20 | 22.29 | 22.95 | 22.01 | 22.73 | 21.59 | qfq | 8,218,875 | 185,159,034 | 1.56% |
| 2024-11-19 | 22.00 | 22.38 | 21.69 | 22.38 | 21.26 | qfq | 6,992,973 | 154,215,836 | 2.33% |
| 2024-11-18 | 22.80 | 22.99 | 21.70 | 21.87 | 20.77 | qfq | 12,489,986 | 276,803,887 | -3.95% |
| 2024-11-15 | 23.65 | 23.91 | 22.72 | 22.77 | 21.63 | qfq | 11,034,740 | 256,953,459 | -4.09% |
| 2024-11-14 | 24.38 | 24.62 | 23.63 | 23.74 | 22.55 | qfq | 7,811,922 | 187,975,990 | -3.22% |
| 2024-11-13 | 24.73 | 24.92 | 24.11 | 24.53 | 23.30 | qfq | 9,909,975 | 242,177,724 | -1.72% |
| 2024-11-12 | 25.46 | 25.50 | 24.61 | 24.96 | 23.71 | qfq | 12,787,675 | 319,830,381 | -1.73% |
| 2024-11-11 | 24.10 | 25.60 | 24.03 | 25.40 | 24.12 | qfq | 16,736,816 | 416,313,981 | 4.10% |
| 2024-11-08 | 24.60 | 25.14 | 24.20 | 24.40 | 23.17 | qfq | 12,616,310 | 310,948,385 | 0.04% |
| 2024-11-07 | 24.06 | 24.50 | 23.71 | 24.39 | 23.16 | qfq | 11,111,443 | 269,249,207 | 2.05% |
| 2024-11-06 | 24.22 | 24.68 | 23.68 | 23.90 | 22.70 | qfq | 12,338,575 | 297,546,309 | -1.81% |
| 2024-11-05 | 23.70 | 24.62 | 23.22 | 24.34 | 23.12 | qfq | 13,481,280 | 325,602,504 | 2.87% |
| 2024-11-04 | 22.91 | 23.86 | 22.80 | 23.66 | 22.47 | qfq | 11,211,181 | 263,901,581 | 4.23% |
| 2024-11-01 | 23.15 | 23.37 | 22.61 | 22.70 | 21.56 | qfq | 9,816,249 | 225,612,672 | -2.66% |
| 2024-10-31 | 23.76 | 24.06 | 22.90 | 23.32 | 22.15 | qfq | 15,439,930 | 361,227,350 | -1.81% |
| 2024-10-30 | 23.50 | 24.28 | 23.43 | 23.75 | 22.56 | qfq | 9,454,570 | 225,211,222 | -0.17% |
| 2024-10-29 | 24.75 | 25.28 | 23.66 | 23.79 | 22.59 | qfq | 21,021,090 | 512,986,356 | -4.84% |
| 2024-10-28 | 24.88 | 25.06 | 24.00 | 25.00 | 23.74 | qfq | 17,180,506 | 421,603,404 | 0.56% |
| 2024-10-25 | 23.67 | 25.18 | 23.37 | 24.86 | 23.61 | qfq | 20,379,778 | 496,317,714 | 5.38% |
| 2024-10-24 | 23.15 | 24.05 | 22.38 | 23.59 | 22.40 | qfq | 14,461,324 | 336,394,793 | 1.68% |
| 2024-10-23 | 23.06 | 23.50 | 22.72 | 23.20 | 22.03 | qfq | 7,291,329 | 168,634,389 | 1.05% |
| 2024-10-22 | 23.11 | 23.29 | 22.72 | 22.96 | 21.81 | qfq | 7,219,425 | 165,721,099 | -0.22% |
| 2024-10-21 | 23.00 | 23.56 | 22.45 | 23.01 | 21.85 | qfq | 10,266,837 | 236,545,497 | 0.22% |
| 2024-10-18 | 21.77 | 23.61 | 21.33 | 22.96 | 21.81 | qfq | 12,312,628 | 277,789,950 | 6.54% |
| 2024-10-17 | 21.83 | 22.03 | 21.51 | 21.55 | 20.47 | qfq | 5,401,058 | 117,717,588 | -0.97% |
| 2024-10-16 | 21.69 | 22.06 | 21.30 | 21.76 | 20.67 | qfq | 5,687,076 | 123,306,685 | -0.37% |
| 2024-10-15 | 22.25 | 22.77 | 21.81 | 21.84 | 20.74 | qfq | 7,791,508 | 173,332,243 | -3.32% |
| 2024-10-14 | 22.15 | 22.78 | 21.72 | 22.59 | 21.45 | qfq | 8,560,705 | 190,765,775 | 2.50% |
| 2024-10-11 | 22.87 | 23.09 | 21.75 | 22.04 | 20.93 | qfq | 8,341,375 | 185,577,384 | -5.04% |
| 2024-10-10 | 23.19 | 24.18 | 22.86 | 23.21 | 22.04 | qfq | 10,968,851 | 257,716,508 | 1.40% |
| 2024-10-09 | 25.19 | 25.19 | 22.69 | 22.89 | 21.74 | qfq | 19,006,686 | 455,262,946 | -13.62% |
| 2024-10-08 | 28.90 | 28.91 | 24.41 | 26.50 | 25.17 | qfq | 22,523,337 | 590,201,603 | 9.19% |
| 2024-09-30 | 22.00 | 24.47 | 22.00 | 24.27 | 23.05 | qfq | 14,586,753 | 341,751,060 | 12.05% |
| 2024-09-27 | 20.60 | 21.77 | 20.19 | 21.66 | 20.57 | qfq | 11,127,414 | 234,405,910 | 8.03% |
| 2024-09-26 | 19.51 | 20.08 | 19.25 | 20.05 | 19.04 | qfq | 8,253,496 | 162,162,156 | 2.61% |
| 2024-09-25 | 19.45 | 20.02 | 19.40 | 19.54 | 18.56 | qfq | 10,719,894 | 210,989,453 | 2.52% |
| 2024-09-24 | 18.40 | 19.19 | 17.84 | 19.06 | 18.10 | qfq | 9,591,932 | 178,926,721 | 5.25% |
| 2024-09-23 | 18.08 | 18.45 | 17.91 | 18.11 | 17.20 | qfq | 3,901,200 | 71,091,563 | 0.33% |
| 2024-09-20 | 18.22 | 18.29 | 17.92 | 18.05 | 17.14 | qfq | 3,348,020 | 60,408,313 | -1.10% |
| 2024-09-19 | 18.35 | 18.49 | 17.97 | 18.25 | 17.33 | qfq | 5,047,505 | 92,116,020 | 0.66% |
| 2024-09-18 | 18.17 | 18.31 | 17.78 | 18.13 | 17.22 | qfq | 4,791,105 | 86,399,045 | -0.38% |
| 2024-09-13 | 18.17 | 18.46 | 18.03 | 18.20 | 17.29 | qfq | 5,192,220 | 94,704,092 | 0.44% |
| 2024-09-12 | 18.15 | 18.60 | 18.06 | 18.12 | 17.21 | qfq | 6,152,825 | 112,366,255 | -0.17% |
| 2024-09-11 | 17.36 | 18.22 | 17.23 | 18.15 | 17.24 | qfq | 9,338,090 | 167,265,567 | 4.73% |
| 2024-09-10 | 16.92 | 17.55 | 16.92 | 17.33 | 16.46 | qfq | 4,527,436 | 77,958,937 | 2.12% |
| 2024-09-09 | 17.04 | 17.28 | 16.87 | 16.97 | 16.12 | qfq | 3,324,157 | 56,600,200 | -1.51% |
| 2024-09-06 | 17.46 | 17.58 | 17.16 | 17.23 | 16.36 | qfq | 3,022,800 | 52,346,613 | -0.98% |
| 2024-09-05 | 17.42 | 17.83 | 17.31 | 17.40 | 16.53 | qfq | 3,926,900 | 68,900,549 | 0.52% |
| 2024-09-04 | 17.00 | 17.63 | 16.81 | 17.31 | 16.44 | qfq | 4,794,678 | 82,833,576 | 1.17% |
| 2024-09-03 | 17.03 | 17.27 | 16.80 | 17.11 | 16.25 | qfq | 4,714,523 | 80,133,166 | 0.47% |
| 2024-09-02 | 17.45 | 17.71 | 16.97 | 17.03 | 16.17 | qfq | 6,304,795 | 108,674,651 | -3.29% |
| 2024-08-30 | 17.40 | 18.01 | 17.08 | 17.61 | 16.73 | qfq | 8,390,300 | 148,183,974 | 1.62% |
| 2024-08-29 | 16.95 | 17.62 | 16.88 | 17.33 | 16.46 | qfq | 5,412,378 | 93,658,058 | 1.94% |
| 2024-08-28 | 16.92 | 17.53 | 16.92 | 17.00 | 16.15 | qfq | 4,573,400 | 78,702,977 | -0.29% |
| 2024-08-27 | 17.07 | 17.25 | 16.88 | 17.05 | 16.19 | qfq | 4,135,223 | 70,680,864 | -0.58% |
| 2024-08-26 | 16.80 | 17.20 | 16.60 | 17.15 | 16.29 | qfq | 5,496,745 | 93,460,227 | 2.39% |
| 2024-08-23 | 16.50 | 17.00 | 16.28 | 16.75 | 15.91 | qfq | 9,069,554 | 150,632,543 | -1.82% |
| 2024-08-22 | 17.11 | 17.16 | 16.65 | 17.06 | 16.20 | qfq | 6,260,406 | 105,952,725 | 0.35% |
| 2024-08-21 | 16.79 | 17.10 | 16.52 | 17.00 | 16.15 | qfq | 5,678,104 | 95,493,509 | 1.49% |
| 2024-08-20 | 16.97 | 17.08 | 16.32 | 16.75 | 15.91 | qfq | 5,238,090 | 87,019,526 | -1.30% |
| 2024-08-19 | 16.71 | 17.24 | 16.67 | 16.97 | 16.12 | qfq | 5,026,078 | 85,714,575 | 1.50% |
| 2024-08-16 | 16.88 | 16.99 | 16.67 | 16.72 | 15.88 | qfq | 4,658,838 | 78,140,154 | -0.95% |
| 2024-08-15 | 16.94 | 17.46 | 16.78 | 16.88 | 16.03 | qfq | 7,590,330 | 129,252,417 | -0.47% |
| 2024-08-14 | 17.70 | 17.82 | 16.82 | 16.96 | 16.11 | qfq | 6,935,008 | 118,707,725 | -4.88% |
| 2024-08-13 | 17.73 | 17.89 | 17.55 | 17.83 | 16.93 | qfq | 2,146,250 | 38,049,109 | 0.51% |
| 2024-08-12 | 17.89 | 17.90 | 17.56 | 17.74 | 16.85 | qfq | 2,608,090 | 46,282,484 | -0.89% |
| 2024-08-09 | 18.20 | 18.44 | 17.87 | 17.90 | 17.00 | qfq | 2,375,754 | 42,944,591 | -0.89% |
| 2024-08-08 | 18.22 | 18.36 | 17.65 | 18.06 | 17.15 | qfq | 4,802,300 | 86,165,824 | -1.85% |
| 2024-08-07 | 18.27 | 18.69 | 18.09 | 18.40 | 17.48 | qfq | 6,158,877 | 113,937,758 | 0.99% |
| 2024-08-06 | 18.18 | 18.88 | 17.95 | 18.22 | 17.30 | qfq | 5,259,957 | 95,844,109 | 2.19% |
| 2024-08-05 | 18.06 | 18.58 | 17.73 | 17.83 | 16.93 | qfq | 5,462,500 | 98,750,245 | -2.30% |
| 2024-08-02 | 18.93 | 18.96 | 18.20 | 18.25 | 17.33 | qfq | 7,019,450 | 130,368,056 | -4.45% |
| 2024-08-01 | 18.50 | 19.62 | 18.50 | 19.10 | 18.14 | qfq | 14,461,400 | 277,294,206 | 3.97% |
| 2024-07-31 | 17.27 | 18.45 | 17.10 | 18.37 | 17.45 | qfq | 7,708,850 | 139,414,148 | 6.49% |
| 2024-07-30 | 17.37 | 17.66 | 17.03 | 17.25 | 16.38 | qfq | 3,890,049 | 67,359,253 | -0.81% |
| 2024-07-29 | 18.02 | 18.11 | 17.36 | 17.39 | 16.52 | qfq | 5,552,669 | 97,438,169 | -3.50% |
| 2024-07-26 | 17.90 | 18.11 | 17.57 | 18.02 | 17.11 | qfq | 5,575,331 | 99,737,189 | 4.16% |
| 2024-07-25 | 17.29 | 17.54 | 17.00 | 17.30 | 16.43 | qfq | 3,873,500 | 66,876,581 | -0.52% |
| 2024-07-24 | 17.65 | 17.77 | 17.31 | 17.39 | 16.52 | qfq | 4,104,967 | 71,814,525 | -1.70% |
| 2024-07-23 | 18.50 | 18.60 | 17.68 | 17.69 | 16.80 | qfq | 4,274,457 | 76,859,627 | -4.38% |
| 2024-07-22 | 18.46 | 18.78 | 18.29 | 18.50 | 17.57 | qfq | 3,261,100 | 60,385,756 | -0.27% |
| 2024-07-19 | 18.67 | 18.76 | 18.41 | 18.55 | 17.62 | qfq | 2,832,900 | 52,630,245 | -0.80% |
| 2024-07-18 | 18.21 | 18.75 | 18.07 | 18.70 | 17.76 | qfq | 4,543,385 | 83,945,234 | 2.07% |
| 2024-07-17 | 18.56 | 18.59 | 18.16 | 18.32 | 17.40 | qfq | 3,571,400 | 65,481,741 | -1.29% |
| 2024-07-16 | 18.73 | 18.76 | 18.33 | 18.56 | 17.63 | qfq | 4,405,854 | 81,445,223 | -0.70% |
| 2024-07-15 | 19.04 | 19.12 | 18.60 | 18.69 | 17.75 | qfq | 3,723,600 | 70,060,618 | -1.58% |
| 2024-07-12 | 19.31 | 19.34 | 18.87 | 18.99 | 18.04 | qfq | 4,012,700 | 76,472,145 | -2.06% |
| 2024-07-11 | 19.30 | 19.44 | 18.96 | 19.39 | 18.42 | qfq | 5,286,000 | 101,867,231 | 2.48% |
| 2024-07-10 | 18.74 | 19.21 | 18.56 | 18.92 | 17.97 | qfq | 4,605,200 | 87,456,833 | 0.96% |
| 2024-07-09 | 18.70 | 18.89 | 18.35 | 18.74 | 17.80 | qfq | 5,072,810 | 94,723,888 | 0.21% |
| 2024-07-08 | 19.14 | 19.15 | 18.55 | 18.70 | 17.76 | qfq | 4,734,839 | 89,294,155 | -2.40% |
| 2024-07-05 | 19.15 | 19.26 | 18.68 | 19.16 | 18.20 | qfq | 5,046,334 | 95,600,182 | -0.47% |
| 2024-07-04 | 19.54 | 19.93 | 19.21 | 19.25 | 18.28 | qfq | 4,685,980 | 91,190,785 | -1.53% |
| 2024-07-03 | 19.89 | 20.10 | 19.51 | 19.55 | 18.57 | qfq | 4,434,000 | 87,592,064 | -1.71% |
| 2024-07-02 | 20.70 | 20.70 | 19.54 | 19.89 | 18.89 | qfq | 8,364,525 | 166,370,052 | -3.91% |
| 2024-07-01 | 20.60 | 20.92 | 20.08 | 20.70 | 19.66 | qfq | 6,463,711 | 132,170,142 | -0.38% |
| 2024-06-28 | 20.47 | 21.10 | 20.36 | 20.78 | 19.74 | qfq | 5,627,100 | 116,904,884 | 0.87% |
| 2024-06-27 | 21.10 | 21.19 | 20.52 | 20.60 | 19.56 | qfq | 3,518,567 | 73,056,717 | -2.55% |
| 2024-06-26 | 20.83 | 21.18 | 20.54 | 21.14 | 20.08 | qfq | 5,152,599 | 107,544,899 | 1.15% |
| 2024-06-25 | 20.66 | 21.19 | 20.66 | 20.90 | 19.85 | qfq | 3,561,160 | 74,504,116 | 1.36% |
| 2024-06-24 | 21.12 | 21.29 | 20.57 | 20.62 | 19.58 | qfq | 4,489,033 | 93,513,294 | -3.15% |
| 2024-06-21 | 21.25 | 21.66 | 21.10 | 21.29 | 20.22 | qfq | 2,845,301 | 60,811,190 | -0.47% |
| 2024-06-20 | 21.86 | 22.02 | 21.26 | 21.39 | 20.32 | qfq | 4,413,344 | 95,348,546 | -2.24% |
| 2024-06-19 | 22.62 | 22.78 | 21.75 | 21.88 | 20.78 | qfq | 6,155,500 | 136,182,756 | -3.19% |
| 2024-06-18 | 21.40 | 22.68 | 21.20 | 22.60 | 21.46 | qfq | 8,451,576 | 187,695,025 | 5.41% |
| 2024-06-17 | 21.10 | 21.61 | 20.99 | 21.44 | 20.36 | qfq | 4,474,499 | 95,758,492 | 1.37% |
| 2024-06-14 | 21.22 | 21.34 | 20.80 | 21.15 | 20.09 | qfq | 6,525,699 | 137,295,816 | -0.84% |
| 2024-06-13 | 21.78 | 22.36 | 21.03 | 21.33 | 20.26 | qfq | 8,841,756 | 189,738,291 | -3.05% |
| 2024-06-12 | 21.68 | 22.15 | 21.58 | 22.00 | 20.89 | qfq | 4,420,496 | 97,143,745 | 1.48% |
| 2024-06-11 | 21.55 | 21.72 | 21.26 | 21.68 | 20.59 | qfq | 4,693,286 | 100,873,449 | -0.37% |
| 2024-06-07 | 22.15 | 22.30 | 21.52 | 21.76 | 20.67 | qfq | 3,843,135 | 83,527,221 | -0.87% |
| 2024-06-06 | 22.30 | 22.45 | 21.75 | 21.95 | 20.85 | qfq | 6,031,215 | 132,668,906 | -1.75% |
| 2024-06-05 | 22.25 | 22.50 | 21.95 | 22.34 | 21.22 | qfq | 4,920,666 | 109,423,648 | -1.80% |
| 2024-06-04 | 22.13 | 22.94 | 21.96 | 22.75 | 21.23 | qfq | 6,760,447 | 152,011,019 | 2.62% |
| 2024-06-03 | 22.38 | 22.58 | 21.77 | 22.17 | 20.69 | qfq | 6,189,600 | 137,095,095 | -0.85% |
| 2024-05-31 | 22.44 | 22.80 | 22.26 | 22.36 | 20.87 | qfq | 6,885,206 | 154,908,327 | 0.45% |
| 2024-05-30 | 22.33 | 22.63 | 22.00 | 22.26 | 20.78 | qfq | 4,718,760 | 105,333,265 | -0.31% |
| 2024-05-29 | 22.70 | 22.82 | 22.11 | 22.33 | 20.84 | qfq | 8,757,400 | 195,866,300 | -1.63% |
| 2024-05-28 | 23.77 | 23.77 | 22.40 | 22.70 | 21.19 | qfq | 12,104,301 | 276,373,602 | -4.30% |
| 2024-05-27 | 23.51 | 23.81 | 23.29 | 23.72 | 22.14 | qfq | 4,309,951 | 101,630,233 | 0.51% |
| 2024-05-24 | 23.58 | 24.15 | 23.50 | 23.60 | 22.03 | qfq | 3,770,377 | 89,583,246 | -0.51% |
| 2024-05-23 | 23.90 | 24.55 | 23.61 | 23.72 | 22.14 | qfq | 5,299,073 | 126,921,759 | -1.90% |
| 2024-05-22 | 24.60 | 24.88 | 23.92 | 24.18 | 22.57 | qfq | 4,336,100 | 105,074,963 | -1.31% |
| 2024-05-21 | 24.60 | 24.68 | 23.88 | 24.50 | 22.87 | qfq | 4,482,260 | 108,635,135 | 0.00% |
| 2024-05-20 | 24.41 | 24.79 | 24.18 | 24.50 | 22.87 | qfq | 5,315,180 | 130,323,846 | 0.37% |
| 2024-05-17 | 24.77 | 24.90 | 24.03 | 24.41 | 22.78 | qfq | 6,472,437 | 157,626,514 | -1.41% |
| 2024-05-16 | 24.84 | 25.44 | 24.58 | 24.76 | 23.11 | qfq | 7,404,300 | 183,962,876 | -0.92% |
| 2024-05-15 | 25.43 | 25.83 | 24.75 | 24.99 | 23.32 | qfq | 6,826,060 | 171,835,336 | -2.69% |
| 2024-05-14 | 25.99 | 26.00 | 25.38 | 25.68 | 23.97 | qfq | 7,226,635 | 185,460,573 | -1.61% |
| 2024-05-13 | 24.35 | 26.30 | 24.35 | 26.10 | 24.36 | qfq | 12,448,293 | 320,546,727 | 4.03% |
| 2024-05-10 | 24.67 | 25.30 | 24.45 | 25.09 | 23.42 | qfq | 8,251,384 | 206,322,883 | 0.20% |
| 2024-05-09 | 23.97 | 25.29 | 23.86 | 25.04 | 23.37 | qfq | 14,016,140 | 349,412,228 | 4.95% |
| 2024-05-08 | 23.73 | 24.48 | 23.62 | 23.86 | 22.27 | qfq | 6,501,341 | 155,996,916 | -1.00% |
| 2024-05-07 | 23.55 | 25.00 | 23.50 | 24.10 | 22.49 | qfq | 15,542,550 | 376,531,990 | 1.05% |
| 2024-05-06 | 22.70 | 24.23 | 22.50 | 23.85 | 22.26 | qfq | 17,339,908 | 407,013,796 | 4.65% |
| 2024-04-30 | 20.88 | 22.99 | 20.88 | 22.79 | 21.27 | qfq | 18,239,627 | 404,058,487 | 8.58% |
| 2024-04-29 | 21.70 | 21.77 | 20.64 | 20.99 | 19.59 | qfq | 10,047,880 | 211,160,193 | -2.05% |
| 2024-04-26 | 21.24 | 21.68 | 21.11 | 21.43 | 20.00 | qfq | 9,203,454 | 196,990,302 | 1.71% |
| 2024-04-25 | 21.42 | 21.43 | 20.92 | 21.07 | 19.67 | qfq | 7,806,377 | 164,883,570 | -1.91% |
| 2024-04-24 | 21.75 | 22.01 | 21.33 | 21.48 | 20.05 | qfq | 10,017,973 | 216,078,260 | -2.45% |
| 2024-04-23 | 22.51 | 22.81 | 21.70 | 22.02 | 20.55 | qfq | 10,637,926 | 235,758,667 | -3.67% |
| 2024-04-22 | 22.00 | 23.36 | 21.88 | 22.86 | 21.34 | qfq | 16,970,703 | 386,014,153 | 4.62% |
| 2024-04-19 | 21.51 | 22.87 | 21.26 | 21.85 | 20.39 | qfq | 21,526,553 | 473,580,523 | -6.14% |
| 2024-04-18 | 21.61 | 23.38 | 21.32 | 23.28 | 21.73 | qfq | 23,590,142 | 532,045,807 | 5.67% |
| 2024-04-17 | 20.49 | 22.03 | 20.29 | 22.03 | 20.56 | qfq | 18,068,508 | 385,896,492 | 7.46% |
| 2024-04-16 | 20.76 | 21.76 | 19.83 | 20.50 | 19.13 | qfq | 16,585,667 | 341,929,814 | -4.30% |
| 2024-04-15 | 21.70 | 23.69 | 21.03 | 21.42 | 19.99 | qfq | 22,922,802 | 501,065,818 | 1.28% |
| 2024-04-12 | 20.22 | 21.97 | 20.22 | 21.15 | 19.74 | qfq | 16,164,150 | 343,408,656 | 5.70% |
| 2024-04-11 | 19.25 | 20.50 | 19.20 | 20.01 | 18.68 | qfq | 6,360,931 | 127,541,927 | 2.35% |
| 2024-04-10 | 19.25 | 20.06 | 19.25 | 19.55 | 18.25 | qfq | 4,383,522 | 86,272,116 | 1.09% |
| 2024-04-09 | 19.39 | 19.63 | 19.10 | 19.34 | 18.05 | qfq | 3,232,526 | 62,384,452 | -0.46% |
| 2024-04-08 | 19.31 | 19.69 | 19.26 | 19.43 | 18.13 | qfq | 3,810,234 | 74,308,292 | -0.05% |
| 2024-04-03 | 20.33 | 20.33 | 19.27 | 19.44 | 18.14 | qfq | 7,035,188 | 138,014,246 | -4.38% |
| 2024-04-02 | 20.03 | 20.49 | 19.87 | 20.33 | 18.97 | qfq | 5,223,305 | 105,491,293 | 0.99% |
| 2024-04-01 | 20.52 | 20.85 | 19.80 | 20.13 | 18.79 | qfq | 7,819,412 | 157,891,589 | 2.70% |
| 2024-03-29 | 19.68 | 19.80 | 19.12 | 19.60 | 18.29 | qfq | 3,164,849 | 61,532,011 | 0.93% |
| 2024-03-28 | 18.73 | 19.65 | 18.56 | 19.42 | 18.13 | qfq | 5,348,782 | 103,561,690 | 3.57% |
| 2024-03-27 | 19.40 | 19.50 | 18.72 | 18.75 | 17.50 | qfq | 4,886,300 | 92,778,278 | -3.25% |
| 2024-03-26 | 19.85 | 20.10 | 19.20 | 19.38 | 18.09 | qfq | 7,089,800 | 138,216,705 | -2.52% |
| 2024-03-25 | 19.34 | 20.24 | 19.08 | 19.88 | 18.55 | qfq | 10,947,819 | 216,606,385 | 3.54% |
| 2024-03-22 | 19.17 | 19.50 | 18.86 | 19.20 | 17.92 | qfq | 7,838,700 | 150,524,930 | 0.16% |
| 2024-03-21 | 18.59 | 19.25 | 18.50 | 19.17 | 17.89 | qfq | 8,718,297 | 165,665,011 | 3.51% |
| 2024-03-20 | 18.49 | 18.60 | 18.25 | 18.52 | 17.29 | qfq | 2,896,595 | 53,467,040 | 0.16% |
| 2024-03-19 | 18.25 | 18.82 | 18.16 | 18.49 | 17.26 | qfq | 6,696,144 | 124,148,507 | 1.48% |
| 2024-03-18 | 17.92 | 18.25 | 17.88 | 18.22 | 17.01 | qfq | 4,387,981 | 79,371,961 | 2.24% |
| 2024-03-15 | 17.80 | 17.90 | 17.65 | 17.82 | 16.63 | qfq | 2,794,279 | 49,662,034 | 0.17% |
| 2024-03-14 | 18.02 | 18.33 | 17.61 | 17.79 | 16.60 | qfq | 4,288,205 | 76,905,909 | -0.78% |
| 2024-03-13 | 17.99 | 18.12 | 17.86 | 17.93 | 16.73 | qfq | 3,366,630 | 60,515,370 | -0.94% |
| 2024-03-12 | 18.12 | 18.22 | 17.84 | 18.10 | 16.89 | qfq | 3,436,795 | 61,908,091 | 0.00% |
| 2024-03-11 | 17.84 | 18.19 | 17.73 | 18.10 | 16.89 | qfq | 3,636,020 | 65,547,505 | 0.89% |
| 2024-03-08 | 17.53 | 18.03 | 17.50 | 17.94 | 16.74 | qfq | 4,574,030 | 81,595,082 | 1.07% |
| 2024-03-07 | 18.05 | 18.75 | 17.75 | 17.75 | 16.57 | qfq | 8,124,130 | 148,658,256 | -0.22% |
| 2024-03-06 | 17.50 | 17.97 | 17.42 | 17.79 | 16.60 | qfq | 4,716,400 | 83,832,353 | 1.66% |
| 2024-03-05 | 17.55 | 17.61 | 17.27 | 17.50 | 16.33 | qfq | 4,212,958 | 73,604,079 | -1.19% |
| 2024-03-04 | 17.80 | 17.80 | 17.35 | 17.71 | 16.53 | qfq | 6,143,578 | 108,071,234 | 0.06% |
| 2024-03-01 | 17.40 | 17.82 | 17.30 | 17.70 | 16.52 | qfq | 6,126,646 | 107,749,007 | 2.31% |
| 2024-02-29 | 16.82 | 17.30 | 16.73 | 17.30 | 16.15 | qfq | 6,220,984 | 106,520,394 | 2.55% |
| 2024-02-28 | 17.70 | 17.79 | 16.87 | 16.87 | 15.75 | qfq | 8,680,766 | 149,999,453 | -5.01% |
| 2024-02-27 | 17.70 | 17.87 | 17.35 | 17.76 | 16.58 | qfq | 8,786,334 | 154,596,047 | -0.67% |
| 2024-02-26 | 18.20 | 18.50 | 17.72 | 17.88 | 16.69 | qfq | 14,169,102 | 254,704,048 | 4.50% |
| 2024-02-23 | 16.85 | 17.15 | 16.72 | 17.11 | 15.97 | qfq | 5,049,801 | 85,636,016 | 1.54% |
| 2024-02-22 | 16.66 | 16.99 | 16.57 | 16.85 | 15.73 | qfq | 4,766,416 | 80,003,877 | 0.12% |
| 2024-02-21 | 16.18 | 16.88 | 16.04 | 16.83 | 15.71 | qfq | 8,150,929 | 135,479,598 | 3.70% |
| 2024-02-20 | 16.08 | 16.35 | 15.87 | 16.23 | 15.15 | qfq | 5,262,255 | 84,975,258 | 0.25% |
| 2024-02-19 | 16.40 | 16.46 | 15.90 | 16.19 | 15.11 | qfq | 4,591,086 | 73,768,714 | 0.62% |
| 2024-02-08 | 15.36 | 16.48 | 15.21 | 16.09 | 15.02 | qfq | 8,298,821 | 131,334,002 | 5.79% |
| 2024-02-07 | 15.19 | 15.59 | 14.85 | 15.21 | 14.20 | qfq | 6,347,672 | 96,834,843 | 1.13% |
| 2024-02-06 | 13.85 | 15.26 | 13.35 | 15.04 | 14.04 | qfq | 6,650,904 | 95,775,042 | 7.20% |
| 2024-02-05 | 14.42 | 14.67 | 12.90 | 14.03 | 13.09 | qfq | 5,909,657 | 82,529,894 | -4.23% |
| 2024-02-02 | 15.25 | 15.34 | 14.16 | 14.65 | 13.67 | qfq | 4,063,518 | 59,490,620 | -3.36% |
| 2024-02-01 | 14.90 | 15.32 | 14.75 | 15.16 | 14.15 | qfq | 4,217,585 | 63,421,655 | -0.59% |
| 2024-01-31 | 15.61 | 15.74 | 14.85 | 15.25 | 14.23 | qfq | 3,110,854 | 47,600,710 | -2.49% |
| 2024-01-30 | 15.82 | 16.19 | 15.63 | 15.64 | 14.60 | qfq | 1,554,831 | 24,629,442 | -1.64% |
| 2024-01-29 | 16.23 | 16.37 | 15.90 | 15.90 | 14.84 | qfq | 2,458,300 | 39,346,334 | -2.09% |
| 2024-01-26 | 16.22 | 16.48 | 16.07 | 16.24 | 15.16 | qfq | 2,778,315 | 45,258,775 | -0.06% |
| 2024-01-25 | 15.55 | 16.34 | 15.40 | 16.25 | 15.17 | qfq | 4,851,418 | 77,724,166 | 3.97% |
| 2024-01-24 | 15.40 | 15.80 | 14.89 | 15.63 | 14.59 | qfq | 3,927,971 | 59,993,423 | 2.09% |
| 2024-01-23 | 15.18 | 15.57 | 14.75 | 15.31 | 14.29 | qfq | 4,418,865 | 67,198,298 | 0.79% |
| 2024-01-22 | 16.13 | 16.17 | 15.05 | 15.19 | 14.18 | qfq | 4,919,043 | 76,436,991 | -5.94% |
| 2024-01-19 | 15.96 | 16.77 | 15.88 | 16.15 | 15.07 | qfq | 4,979,296 | 81,016,530 | 1.57% |
| 2024-01-18 | 16.00 | 16.12 | 15.46 | 15.90 | 14.84 | qfq | 3,802,680 | 59,802,102 | -0.81% |
| 2024-01-17 | 16.43 | 16.50 | 16.03 | 16.03 | 14.96 | qfq | 2,353,675 | 38,305,486 | -2.91% |
| 2024-01-16 | 16.51 | 16.63 | 16.24 | 16.51 | 15.41 | qfq | 2,147,459 | 35,250,394 | -0.36% |
| 2024-01-15 | 16.79 | 16.79 | 16.45 | 16.57 | 15.47 | qfq | 2,001,353 | 33,248,481 | -1.07% |
| 2024-01-12 | 16.76 | 16.98 | 16.70 | 16.75 | 15.63 | qfq | 2,117,754 | 35,636,124 | -0.71% |
| 2024-01-11 | 16.32 | 17.03 | 16.32 | 16.87 | 15.75 | qfq | 4,276,256 | 71,590,382 | 3.18% |
| 2024-01-10 | 16.52 | 16.67 | 16.20 | 16.35 | 15.26 | qfq | 2,527,307 | 41,507,418 | -1.45% |
| 2024-01-09 | 16.41 | 16.85 | 16.31 | 16.59 | 15.48 | qfq | 2,850,700 | 47,429,563 | 1.10% |
| 2024-01-08 | 16.88 | 16.88 | 16.34 | 16.41 | 15.32 | qfq | 5,283,248 | 87,624,598 | -3.53% |
| 2024-01-05 | 17.28 | 17.49 | 16.88 | 17.01 | 15.88 | qfq | 3,666,435 | 62,847,287 | -1.56% |
| 2024-01-04 | 17.39 | 17.52 | 17.17 | 17.28 | 16.13 | qfq | 3,310,679 | 57,418,466 | -0.69% |
| 2024-01-03 | 17.53 | 17.53 | 17.10 | 17.40 | 16.24 | qfq | 3,530,647 | 61,115,640 | -0.57% |
| 2024-01-02 | 17.62 | 17.73 | 17.42 | 17.50 | 16.33 | qfq | 2,803,047 | 49,151,448 | -0.74% |
| 2023-12-29 | 17.54 | 17.78 | 17.40 | 17.63 | 16.45 | qfq | 5,203,800 | 91,766,973 | 0.74% |
| 2023-12-28 | 16.97 | 17.58 | 16.83 | 17.50 | 16.33 | qfq | 4,822,850 | 83,739,870 | 2.88% |
| 2023-12-27 | 16.86 | 17.07 | 16.62 | 17.01 | 15.88 | qfq | 2,598,500 | 43,850,367 | 0.71% |
| 2023-12-26 | 17.51 | 17.55 | 16.58 | 16.89 | 15.76 | qfq | 6,323,408 | 106,823,863 | -3.04% |
| 2023-12-25 | 17.09 | 17.51 | 16.98 | 17.42 | 16.26 | qfq | 3,738,806 | 64,827,722 | 2.05% |
| 2023-12-22 | 17.17 | 17.21 | 16.92 | 17.07 | 15.93 | qfq | 2,828,551 | 48,267,670 | -0.47% |
| 2023-12-21 | 16.80 | 17.22 | 16.58 | 17.15 | 16.01 | qfq | 4,256,190 | 72,030,054 | 1.60% |
| 2023-12-20 | 17.10 | 17.16 | 16.86 | 16.88 | 15.75 | qfq | 2,653,307 | 45,098,626 | -1.40% |
| 2023-12-19 | 17.03 | 17.16 | 16.90 | 17.12 | 15.98 | qfq | 1,906,650 | 32,436,169 | 0.41% |
| 2023-12-18 | 17.06 | 17.15 | 16.92 | 17.05 | 15.91 | qfq | 3,198,000 | 54,533,206 | -0.53% |
| 2023-12-15 | 17.15 | 17.29 | 17.03 | 17.14 | 16.00 | qfq | 2,464,245 | 42,290,300 | -0.06% |
| 2023-12-14 | 17.39 | 17.40 | 17.08 | 17.15 | 16.01 | qfq | 2,829,942 | 48,658,417 | -0.58% |
| 2023-12-13 | 17.55 | 17.67 | 17.21 | 17.25 | 16.10 | qfq | 5,585,925 | 97,131,449 | -2.27% |
| 2023-12-12 | 17.70 | 17.84 | 17.50 | 17.65 | 16.47 | qfq | 2,445,105 | 43,028,398 | -0.62% |
| 2023-12-11 | 17.46 | 17.81 | 17.40 | 17.76 | 16.58 | qfq | 2,974,500 | 52,495,610 | 0.85% |
| 2023-12-08 | 17.65 | 17.85 | 17.49 | 17.61 | 16.44 | qfq | 4,798,593 | 84,493,172 | -0.23% |
| 2023-12-07 | 17.83 | 18.08 | 17.47 | 17.65 | 16.47 | qfq | 4,587,060 | 81,048,962 | -1.45% |
| 2023-12-06 | 17.84 | 18.17 | 17.80 | 17.91 | 16.72 | qfq | 2,459,829 | 44,298,174 | -0.06% |
| 2023-12-05 | 18.31 | 18.31 | 17.90 | 17.92 | 16.73 | qfq | 3,284,104 | 59,322,289 | -1.92% |
| 2023-12-04 | 18.38 | 18.52 | 18.23 | 18.27 | 17.05 | qfq | 3,306,607 | 60,587,138 | -1.19% |
| 2023-12-01 | 18.79 | 18.82 | 18.08 | 18.49 | 17.26 | qfq | 5,979,112 | 109,915,550 | -1.96% |
| 2023-11-30 | 18.89 | 18.93 | 18.60 | 18.86 | 17.60 | qfq | 3,533,316 | 66,221,603 | -0.16% |
| 2023-11-29 | 19.01 | 19.14 | 18.75 | 18.89 | 17.63 | qfq | 3,285,600 | 62,250,394 | -0.42% |
| 2023-11-28 | 18.59 | 19.19 | 18.47 | 18.97 | 17.71 | qfq | 6,631,528 | 125,574,940 | 1.93% |
| 2023-11-27 | 18.36 | 18.81 | 18.36 | 18.61 | 17.37 | qfq | 5,385,391 | 100,224,696 | 1.36% |
| 2023-11-24 | 18.86 | 18.87 | 18.32 | 18.36 | 17.14 | qfq | 5,033,200 | 92,722,794 | -2.70% |
| 2023-11-23 | 18.28 | 18.91 | 18.21 | 18.87 | 17.61 | qfq | 6,217,050 | 116,312,541 | 3.34% |
| 2023-11-22 | 18.65 | 18.77 | 18.23 | 18.26 | 17.04 | qfq | 5,732,464 | 105,900,812 | -2.51% |
| 2023-11-21 | 18.88 | 19.03 | 18.68 | 18.73 | 17.48 | qfq | 5,904,440 | 111,282,068 | -0.37% |
| 2023-11-20 | 18.86 | 18.95 | 18.57 | 18.80 | 17.55 | qfq | 4,501,231 | 84,392,157 | 0.05% |
| 2023-11-17 | 18.40 | 18.96 | 18.40 | 18.79 | 17.54 | qfq | 4,884,749 | 91,691,714 | 1.68% |
| 2023-11-16 | 18.78 | 18.79 | 18.45 | 18.48 | 17.25 | qfq | 3,456,300 | 64,138,112 | -1.81% |
| 2023-11-15 | 18.48 | 18.88 | 18.41 | 18.82 | 17.57 | qfq | 6,129,605 | 114,582,718 | 2.28% |
| 2023-11-14 | 18.39 | 18.47 | 18.28 | 18.40 | 17.17 | qfq | 3,414,954 | 62,735,781 | 0.11% |
| 2023-11-13 | 18.53 | 18.70 | 18.28 | 18.38 | 17.15 | qfq | 3,519,489 | 64,850,699 | -0.76% |
| 2023-11-10 | 18.45 | 18.58 | 18.30 | 18.52 | 17.29 | qfq | 2,440,945 | 45,038,934 | -0.11% |
| 2023-11-09 | 18.49 | 18.78 | 18.38 | 18.54 | 17.30 | qfq | 4,931,510 | 91,656,792 | 0.27% |
| 2023-11-08 | 18.54 | 18.63 | 18.34 | 18.49 | 17.26 | qfq | 4,610,317 | 85,170,321 | -0.27% |
| 2023-11-07 | 18.79 | 18.79 | 18.42 | 18.54 | 17.30 | qfq | 6,054,654 | 112,241,697 | -1.28% |
| 2023-11-06 | 18.71 | 18.91 | 18.60 | 18.78 | 17.53 | qfq | 6,788,500 | 127,491,063 | 1.46% |
| 2023-11-03 | 17.85 | 18.79 | 17.84 | 18.51 | 17.28 | qfq | 11,311,547 | 209,176,699 | 3.99% |
| 2023-11-02 | 18.22 | 18.33 | 17.80 | 17.80 | 16.61 | qfq | 4,107,685 | 73,847,845 | -2.09% |
| 2023-11-01 | 18.28 | 18.45 | 18.12 | 18.18 | 16.97 | qfq | 3,832,168 | 69,941,703 | -0.87% |
| 2023-10-31 | 18.50 | 18.56 | 18.06 | 18.34 | 17.12 | qfq | 5,334,269 | 97,432,684 | -0.49% |
| 2023-10-30 | 17.84 | 18.60 | 17.70 | 18.43 | 17.20 | qfq | 10,470,244 | 190,924,119 | 2.11% |
| 2023-10-27 | 17.51 | 18.29 | 17.41 | 18.05 | 16.85 | qfq | 12,183,729 | 219,593,523 | 3.68% |
| 2023-10-26 | 17.37 | 17.47 | 16.68 | 17.41 | 16.25 | qfq | 9,535,639 | 162,238,823 | -0.17% |
| 2023-10-25 | 17.44 | 18.39 | 17.29 | 17.44 | 16.28 | qfq | 12,635,820 | 223,286,694 | 3.75% |
| 2023-10-24 | 16.75 | 17.06 | 16.71 | 16.81 | 15.69 | qfq | 6,330,025 | 106,671,297 | 0.78% |
| 2023-10-23 | 17.00 | 17.04 | 16.53 | 16.68 | 15.57 | qfq | 4,071,981 | 68,420,972 | -2.11% |
| 2023-10-20 | 17.17 | 17.49 | 17.00 | 17.04 | 15.90 | qfq | 4,374,738 | 75,286,002 | -1.39% |
| 2023-10-19 | 17.41 | 17.54 | 17.20 | 17.28 | 16.13 | qfq | 3,342,408 | 57,939,831 | -1.03% |
| 2023-10-18 | 17.81 | 17.81 | 17.41 | 17.46 | 16.30 | qfq | 3,402,401 | 59,661,034 | -2.46% |
| 2023-10-17 | 17.85 | 18.10 | 17.40 | 17.90 | 16.71 | qfq | 5,925,694 | 104,772,174 | 0.39% |
| 2023-10-16 | 18.41 | 18.46 | 17.70 | 17.83 | 16.64 | qfq | 6,235,696 | 111,604,110 | -2.99% |
| 2023-10-13 | 18.58 | 18.73 | 18.20 | 18.38 | 17.15 | qfq | 4,885,072 | 89,896,884 | -1.71% |
| 2023-10-12 | 18.78 | 18.87 | 18.50 | 18.70 | 17.45 | qfq | 4,521,694 | 84,583,591 | 0.54% |
| 2023-10-11 | 18.72 | 18.78 | 18.35 | 18.60 | 17.36 | qfq | 4,584,069 | 85,113,061 | -0.64% |
| 2023-10-10 | 18.92 | 19.12 | 18.69 | 18.72 | 17.47 | qfq | 6,416,300 | 121,478,828 | -1.16% |
| 2023-10-09 | 18.78 | 19.19 | 18.73 | 18.94 | 17.68 | qfq | 8,147,861 | 154,409,953 | 1.01% |
| 2023-09-28 | 18.60 | 18.92 | 18.50 | 18.75 | 17.50 | qfq | 4,182,668 | 78,484,978 | 0.75% |
| 2023-09-27 | 18.56 | 18.90 | 18.37 | 18.61 | 17.37 | qfq | 4,741,092 | 88,556,588 | 0.76% |
| 2023-09-26 | 18.81 | 18.81 | 18.31 | 18.47 | 17.24 | qfq | 5,870,298 | 108,508,309 | -2.02% |
| 2023-09-25 | 18.49 | 18.95 | 18.32 | 18.85 | 17.59 | qfq | 8,041,651 | 150,975,418 | 1.67% |
| 2023-09-22 | 18.13 | 18.55 | 18.09 | 18.54 | 17.30 | qfq | 4,278,100 | 78,719,512 | 1.92% |
| 2023-09-21 | 18.24 | 18.41 | 18.09 | 18.19 | 16.98 | qfq | 3,360,820 | 61,332,601 | -1.03% |
| 2023-09-20 | 18.68 | 18.84 | 18.32 | 18.38 | 17.15 | qfq | 4,721,000 | 87,169,690 | -2.39% |
| 2023-09-19 | 19.15 | 19.24 | 18.50 | 18.83 | 17.57 | qfq | 8,241,859 | 154,516,404 | -2.23% |
| 2023-09-18 | 19.15 | 19.69 | 18.96 | 19.26 | 17.98 | qfq | 10,873,800 | 210,918,755 | 0.57% |
| 2023-09-15 | 19.00 | 19.59 | 18.64 | 19.15 | 17.87 | qfq | 10,740,618 | 205,432,140 | 1.97% |
| 2023-09-14 | 19.17 | 19.31 | 18.66 | 18.78 | 17.53 | qfq | 5,822,700 | 109,990,837 | -2.59% |
| 2023-09-13 | 19.54 | 19.62 | 19.08 | 19.28 | 17.99 | qfq | 5,195,395 | 100,118,206 | -1.58% |
| 2023-09-12 | 19.41 | 20.10 | 19.39 | 19.59 | 18.28 | qfq | 7,062,772 | 139,057,055 | -0.05% |
| 2023-09-11 | 19.02 | 19.75 | 18.88 | 19.60 | 18.29 | qfq | 8,335,680 | 161,977,799 | 2.08% |
| 2023-09-08 | 19.30 | 19.55 | 19.01 | 19.20 | 17.92 | qfq | 4,909,440 | 94,745,667 | -0.47% |
| 2023-09-07 | 19.77 | 19.98 | 19.14 | 19.29 | 18.00 | qfq | 6,596,461 | 128,395,519 | -2.72% |
| 2023-09-06 | 19.53 | 19.98 | 19.48 | 19.83 | 18.51 | qfq | 8,260,972 | 162,832,157 | 0.25% |
| 2023-09-05 | 19.66 | 20.46 | 19.65 | 19.78 | 18.46 | qfq | 11,962,810 | 238,770,829 | 0.76% |
| 2023-09-04 | 19.60 | 19.75 | 19.22 | 19.63 | 18.32 | qfq | 8,131,227 | 158,872,301 | 1.34% |
| 2023-09-01 | 19.23 | 19.65 | 19.17 | 19.37 | 18.08 | qfq | 7,092,749 | 137,889,117 | 1.52% |
| 2023-08-31 | 19.40 | 19.59 | 19.06 | 19.08 | 17.81 | qfq | 9,887,903 | 190,984,389 | -1.24% |
| 2023-08-30 | 18.58 | 19.55 | 18.58 | 19.32 | 18.03 | qfq | 18,697,740 | 359,482,949 | 8.05% |
| 2023-08-29 | 17.21 | 18.08 | 17.21 | 17.88 | 16.69 | qfq | 6,040,680 | 107,829,445 | 3.11% |
| 2023-08-28 | 17.95 | 17.98 | 17.21 | 17.34 | 16.18 | qfq | 5,438,093 | 95,540,483 | 2.91% |
| 2023-08-25 | 17.05 | 17.15 | 16.70 | 16.85 | 15.73 | qfq | 3,714,504 | 62,687,684 | -1.86% |
| 2023-08-24 | 17.38 | 17.48 | 17.05 | 17.17 | 16.03 | qfq | 3,696,770 | 63,811,803 | -1.04% |
| 2023-08-23 | 17.77 | 17.77 | 17.21 | 17.35 | 16.19 | qfq | 3,941,011 | 68,863,807 | -2.80% |
| 2023-08-22 | 17.79 | 17.95 | 17.40 | 17.85 | 16.66 | qfq | 5,625,583 | 99,315,338 | 0.90% |
| 2023-08-21 | 18.20 | 18.38 | 17.69 | 17.69 | 16.51 | qfq | 4,463,100 | 80,009,972 | -2.80% |
| 2023-08-18 | 18.60 | 18.86 | 18.19 | 18.20 | 16.99 | qfq | 2,884,020 | 53,343,753 | -2.67% |
| 2023-08-17 | 17.84 | 18.74 | 17.78 | 18.70 | 17.45 | qfq | 5,841,955 | 107,992,120 | 3.89% |
| 2023-08-16 | 18.34 | 18.45 | 17.85 | 18.00 | 16.80 | qfq | 5,414,514 | 97,627,933 | -2.91% |
| 2023-08-15 | 18.43 | 18.62 | 18.00 | 18.54 | 17.30 | qfq | 5,476,000 | 100,024,586 | 0.60% |
| 2023-08-14 | 18.10 | 18.45 | 17.70 | 18.43 | 17.20 | qfq | 4,511,080 | 81,449,357 | 0.71% |
| 2023-08-11 | 18.47 | 18.53 | 18.24 | 18.30 | 17.08 | qfq | 3,476,020 | 63,848,238 | -0.44% |
| 2023-08-10 | 18.90 | 18.91 | 18.18 | 18.38 | 17.15 | qfq | 6,500,800 | 119,943,253 | -2.65% |
| 2023-08-09 | 19.26 | 19.42 | 18.72 | 18.88 | 17.62 | qfq | 5,628,900 | 107,274,399 | -1.97% |
| 2023-08-08 | 19.31 | 19.58 | 18.93 | 19.26 | 17.98 | qfq | 5,370,200 | 103,139,622 | -0.87% |
| 2023-08-07 | 19.50 | 19.74 | 19.36 | 19.43 | 18.13 | qfq | 4,345,500 | 84,641,812 | -1.02% |
| 2023-08-04 | 19.96 | 20.10 | 19.42 | 19.63 | 18.32 | qfq | 7,994,920 | 157,596,443 | -1.55% |
| 2023-08-03 | 20.15 | 20.20 | 19.50 | 19.94 | 18.61 | qfq | 8,423,394 | 166,411,499 | -1.34% |
| 2023-08-02 | 20.45 | 21.06 | 20.16 | 20.21 | 18.86 | qfq | 8,190,020 | 168,159,985 | -2.08% |
| 2023-08-01 | 20.16 | 21.09 | 19.85 | 20.64 | 19.26 | qfq | 11,996,573 | 246,278,004 | 1.83% |
| 2023-07-31 | 20.16 | 21.48 | 19.91 | 20.27 | 18.92 | qfq | 14,732,387 | 304,491,041 | 1.35% |
| 2023-07-28 | 19.33 | 20.40 | 19.01 | 20.00 | 18.67 | qfq | 16,104,474 | 320,196,297 | 2.83% |
| 2023-07-27 | 19.42 | 20.35 | 19.32 | 19.45 | 18.15 | qfq | 10,244,519 | 201,711,934 | 0.83% |
| 2023-07-26 | 19.84 | 19.93 | 19.11 | 19.29 | 18.00 | qfq | 9,338,307 | 181,443,193 | -4.22% |
| 2023-07-25 | 18.36 | 20.40 | 18.30 | 20.14 | 18.80 | qfq | 21,821,345 | 430,212,643 | 12.39% |
| 2023-07-24 | 18.30 | 18.36 | 17.88 | 17.92 | 16.73 | qfq | 3,012,247 | 54,512,748 | -1.43% |
| 2023-07-21 | 18.12 | 18.56 | 17.98 | 18.18 | 16.97 | qfq | 3,705,327 | 67,952,356 | 0.11% |
| 2023-07-20 | 18.52 | 18.73 | 18.15 | 18.16 | 16.95 | qfq | 3,755,118 | 69,216,839 | -2.26% |
| 2023-07-19 | 18.82 | 18.95 | 18.30 | 18.58 | 17.34 | qfq | 7,131,065 | 132,133,824 | -2.21% |
| 2023-07-18 | 18.13 | 19.36 | 17.88 | 19.00 | 17.73 | qfq | 10,040,702 | 188,503,535 | 5.38% |