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
天宇股份300702.SZ
最近收盘价20.232026-07-17
最近交易日2026-07-17
成交量（股）5,269,640
成交额（元）109,987,417
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-02 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.05 | — | — | — | 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 | 21.67 | 21.99 | 20.18 | 20.23 | 20.23 | qfq | 5,269,640 | 109,987,417 | -7.33% |
| 2026-07-16 | 21.80 | 22.12 | 21.35 | 21.83 | 21.83 | qfq | 4,552,995 | 99,354,941 | -0.32% |
| 2026-07-15 | 20.76 | 22.21 | 20.68 | 21.90 | 21.90 | qfq | 6,325,140 | 137,207,975 | 4.48% |
| 2026-07-14 | 20.14 | 21.20 | 19.97 | 20.96 | 20.96 | qfq | 4,260,846 | 87,487,630 | 2.95% |
| 2026-07-13 | 20.58 | 20.88 | 19.95 | 20.36 | 20.36 | qfq | 4,843,102 | 98,233,677 | -1.55% |
| 2026-07-10 | 20.05 | 21.46 | 20.05 | 20.68 | 20.68 | qfq | 3,016,382 | 62,751,553 | 2.07% |
| 2026-07-09 | 20.40 | 21.05 | 20.13 | 20.26 | 20.26 | qfq | 4,604,412 | 94,059,830 | -2.27% |
| 2026-07-08 | 20.78 | 21.40 | 20.34 | 20.73 | 20.73 | qfq | 3,985,131 | 83,343,349 | -0.14% |
| 2026-07-07 | 21.65 | 21.65 | 20.76 | 20.76 | 20.76 | qfq | 4,073,959 | 86,038,950 | -4.77% |
| 2026-07-06 | 21.91 | 22.59 | 21.61 | 21.80 | 21.80 | qfq | 4,741,023 | 104,663,899 | -0.64% |
| 2026-07-03 | 21.50 | 22.10 | 21.35 | 21.94 | 21.94 | qfq | 4,465,326 | 97,314,064 | 2.52% |
| 2026-07-02 | 21.40 | 22.20 | 21.25 | 21.40 | 21.40 | qfq | 4,963,794 | 107,415,277 | 0.71% |
| 2026-07-01 | 20.16 | 21.39 | 19.68 | 21.25 | 21.25 | qfq | 5,548,728 | 115,283,207 | 5.41% |
| 2026-06-30 | 20.58 | 20.79 | 19.65 | 20.16 | 20.16 | qfq | 4,474,700 | 89,786,306 | -3.03% |
| 2026-06-29 | 20.15 | 21.08 | 19.70 | 20.79 | 20.79 | qfq | 6,308,120 | 129,657,043 | 2.72% |
| 2026-06-26 | 21.01 | 21.12 | 20.24 | 20.24 | 20.24 | qfq | 4,211,979 | 86,748,783 | -4.21% |
| 2026-06-25 | 20.85 | 21.23 | 19.84 | 21.13 | 21.13 | qfq | 4,722,803 | 97,436,317 | 0.71% |
| 2026-06-24 | 21.67 | 21.72 | 20.84 | 20.98 | 20.98 | qfq | 4,781,448 | 100,960,122 | -2.46% |
| 2026-06-23 | 20.27 | 22.04 | 20.27 | 21.51 | 21.51 | qfq | 8,324,323 | 179,324,550 | 5.08% |
| 2026-06-22 | 19.88 | 20.57 | 19.16 | 20.47 | 20.47 | qfq | 4,773,416 | 94,616,927 | 1.69% |
| 2026-06-18 | 19.34 | 20.38 | 18.98 | 20.13 | 20.13 | qfq | 5,763,485 | 114,522,524 | 3.82% |
| 2026-06-17 | 19.20 | 19.85 | 18.84 | 19.39 | 19.39 | qfq | 3,570,651 | 69,248,158 | 1.15% |
| 2026-06-16 | 19.06 | 19.34 | 18.47 | 19.17 | 19.17 | qfq | 3,269,485 | 61,652,187 | 0.00% |
| 2026-06-15 | 19.50 | 19.58 | 19.06 | 19.17 | 19.17 | qfq | 2,911,400 | 56,008,760 | -1.54% |
| 2026-06-12 | 19.30 | 19.51 | 18.97 | 19.47 | 19.47 | qfq | 3,532,295 | 68,178,393 | 1.67% |
| 2026-06-11 | 19.40 | 19.99 | 18.91 | 19.15 | 19.15 | qfq | 3,589,356 | 69,246,076 | -1.90% |
| 2026-06-10 | 19.72 | 20.01 | 19.22 | 19.52 | 19.52 | qfq | 3,166,463 | 61,813,920 | -1.81% |
| 2026-06-09 | 19.51 | 19.98 | 18.81 | 19.88 | 19.88 | qfq | 5,677,409 | 111,017,944 | 1.79% |
| 2026-06-08 | 19.00 | 20.48 | 18.86 | 19.53 | 19.53 | qfq | 6,161,940 | 122,425,125 | 1.82% |
| 2026-06-05 | 18.26 | 19.79 | 18.01 | 19.18 | 19.18 | qfq | 5,844,525 | 110,989,193 | 6.03% |
| 2026-06-04 | 18.51 | 18.63 | 17.98 | 18.09 | 18.09 | qfq | 2,198,985 | 40,081,839 | -2.32% |
| 2026-06-03 | 19.08 | 19.13 | 18.52 | 18.52 | 18.52 | qfq | 2,576,250 | 48,267,538 | -2.88% |
| 2026-06-02 | 19.30 | 19.33 | 18.92 | 19.07 | 19.07 | qfq | 2,618,684 | 50,126,849 | -1.19% |
| 2026-06-01 | 19.22 | 19.58 | 18.84 | 19.30 | 19.25 | qfq | 3,632,600 | 70,066,440 | 0.36% |
| 2026-05-29 | 19.15 | 19.98 | 19.01 | 19.23 | 19.18 | qfq | 3,164,500 | 61,420,444 | 0.42% |
| 2026-05-28 | 19.30 | 19.39 | 18.68 | 19.15 | 19.10 | qfq | 3,526,320 | 66,987,357 | -0.78% |
| 2026-05-27 | 20.58 | 20.58 | 19.06 | 19.30 | 19.25 | qfq | 5,065,611 | 98,901,714 | -6.27% |
| 2026-05-26 | 21.22 | 21.83 | 20.38 | 20.59 | 20.54 | qfq | 5,690,440 | 118,357,480 | -3.92% |
| 2026-05-25 | 20.00 | 21.60 | 19.99 | 21.43 | 21.37 | qfq | 10,613,043 | 222,949,701 | 9.56% |
| 2026-05-22 | 19.51 | 19.77 | 19.20 | 19.56 | 19.51 | qfq | 3,043,327 | 59,290,046 | 2.14% |
| 2026-05-21 | 19.55 | 19.74 | 19.14 | 19.15 | 19.10 | qfq | 3,339,130 | 65,087,015 | -1.79% |
| 2026-05-20 | 19.35 | 19.56 | 19.15 | 19.50 | 19.45 | qfq | 2,791,277 | 54,119,556 | 0.67% |
| 2026-05-19 | 19.33 | 19.71 | 19.22 | 19.37 | 19.32 | qfq | 2,185,400 | 42,453,685 | 0.47% |
| 2026-05-18 | 19.70 | 19.74 | 19.07 | 19.28 | 19.23 | qfq | 2,461,885 | 47,448,929 | -1.43% |
| 2026-05-15 | 19.65 | 19.89 | 19.46 | 19.56 | 19.51 | qfq | 2,766,777 | 54,480,063 | -0.56% |
| 2026-05-14 | 20.30 | 20.30 | 19.63 | 19.67 | 19.62 | qfq | 3,277,113 | 65,040,807 | -2.62% |
| 2026-05-13 | 20.41 | 20.41 | 20.07 | 20.20 | 20.15 | qfq | 1,984,320 | 40,113,077 | -0.59% |
| 2026-05-12 | 20.87 | 20.88 | 20.25 | 20.32 | 20.27 | qfq | 3,637,377 | 74,602,208 | -2.96% |
| 2026-05-11 | 20.93 | 21.08 | 20.61 | 20.94 | 20.89 | qfq | 3,709,788 | 77,330,324 | 0.24% |
| 2026-05-08 | 20.66 | 21.25 | 20.51 | 20.89 | 20.84 | qfq | 4,166,020 | 87,052,992 | 1.36% |
| 2026-05-07 | 20.68 | 20.83 | 20.47 | 20.61 | 20.56 | qfq | 2,794,200 | 57,693,250 | -0.34% |
| 2026-05-06 | 21.20 | 21.37 | 20.58 | 20.68 | 20.63 | qfq | 3,572,629 | 74,421,889 | -1.94% |
| 2026-04-30 | 21.38 | 21.47 | 21.00 | 21.09 | 21.04 | qfq | 2,214,803 | 46,859,664 | -1.03% |
| 2026-04-29 | 21.19 | 21.46 | 20.95 | 21.31 | 21.25 | qfq | 2,511,679 | 53,363,702 | 0.33% |
| 2026-04-28 | 21.58 | 22.19 | 21.11 | 21.24 | 21.18 | qfq | 3,736,856 | 80,561,650 | -1.89% |
| 2026-04-27 | 20.98 | 21.86 | 20.80 | 21.65 | 21.59 | qfq | 4,130,700 | 88,763,332 | 2.85% |
| 2026-04-24 | 21.40 | 21.50 | 20.75 | 21.05 | 21.00 | qfq | 5,408,456 | 113,597,008 | -4.10% |
| 2026-04-23 | 22.17 | 22.20 | 21.71 | 21.95 | 21.89 | qfq | 2,365,500 | 51,837,268 | -1.13% |
| 2026-04-22 | 22.07 | 22.20 | 21.78 | 22.20 | 22.14 | qfq | 2,230,857 | 49,042,701 | 0.05% |
| 2026-04-21 | 22.40 | 22.40 | 21.99 | 22.19 | 22.13 | qfq | 2,042,574 | 45,222,079 | -0.40% |
| 2026-04-20 | 22.44 | 22.52 | 22.22 | 22.28 | 22.22 | qfq | 2,480,580 | 55,413,556 | -1.11% |
| 2026-04-17 | 22.80 | 22.90 | 22.36 | 22.53 | 22.47 | qfq | 2,586,900 | 58,309,441 | -1.74% |
| 2026-04-16 | 23.07 | 23.07 | 22.78 | 22.93 | 22.87 | qfq | 2,749,000 | 62,949,403 | -0.86% |
| 2026-04-15 | 23.32 | 23.39 | 22.84 | 23.13 | 23.07 | qfq | 3,537,643 | 81,738,224 | -0.30% |
| 2026-04-14 | 23.27 | 23.33 | 22.80 | 23.20 | 23.14 | qfq | 3,064,143 | 70,443,713 | 0.00% |
| 2026-04-13 | 23.30 | 23.47 | 22.87 | 23.20 | 23.14 | qfq | 3,087,000 | 71,677,436 | -0.81% |
| 2026-04-10 | 23.22 | 23.80 | 23.01 | 23.39 | 23.33 | qfq | 3,978,121 | 93,203,556 | 0.52% |
| 2026-04-09 | 23.01 | 24.24 | 23.01 | 23.27 | 23.21 | qfq | 6,994,780 | 165,293,826 | 1.00% |
| 2026-04-08 | 23.02 | 23.47 | 22.83 | 23.04 | 22.98 | qfq | 4,357,143 | 100,418,972 | 1.95% |
| 2026-04-07 | 22.94 | 23.15 | 22.29 | 22.60 | 22.54 | qfq | 3,685,500 | 83,867,741 | -0.75% |
| 2026-04-03 | 22.96 | 23.32 | 22.52 | 22.77 | 22.71 | qfq | 4,576,742 | 104,319,019 | -2.44% |
| 2026-04-02 | 23.32 | 23.88 | 23.18 | 23.34 | 23.28 | qfq | 6,341,543 | 148,872,424 | -0.21% |
| 2026-04-01 | 23.51 | 23.70 | 22.71 | 23.39 | 23.33 | qfq | 7,162,328 | 167,136,388 | 0.04% |
| 2026-03-31 | 22.95 | 23.69 | 22.86 | 23.38 | 23.32 | qfq | 6,742,385 | 157,153,358 | 2.32% |
| 2026-03-30 | 22.90 | 23.21 | 22.55 | 22.85 | 22.79 | qfq | 5,863,184 | 134,154,932 | -0.44% |
| 2026-03-27 | 21.45 | 23.40 | 21.29 | 22.95 | 22.89 | qfq | 7,462,473 | 169,661,337 | 6.05% |
| 2026-03-26 | 21.24 | 22.55 | 21.09 | 21.64 | 21.58 | qfq | 4,268,048 | 93,557,574 | 1.88% |
| 2026-03-25 | 21.63 | 21.63 | 21.00 | 21.24 | 21.18 | qfq | 2,242,600 | 47,600,103 | 1.87% |
| 2026-03-24 | 20.60 | 20.96 | 20.38 | 20.85 | 20.80 | qfq | 2,941,738 | 60,623,673 | 2.31% |
| 2026-03-23 | 21.34 | 21.49 | 20.20 | 20.38 | 20.33 | qfq | 4,006,441 | 82,667,139 | -5.87% |
| 2026-03-20 | 21.99 | 22.09 | 21.50 | 21.65 | 21.59 | qfq | 3,170,769 | 69,210,058 | -0.60% |
| 2026-03-19 | 22.46 | 22.50 | 21.72 | 21.78 | 21.72 | qfq | 2,327,260 | 51,142,374 | -3.71% |
| 2026-03-18 | 22.08 | 22.69 | 21.85 | 22.62 | 22.56 | qfq | 2,985,574 | 66,488,849 | 2.21% |
| 2026-03-17 | 22.47 | 22.60 | 22.13 | 22.13 | 22.07 | qfq | 3,318,300 | 74,034,991 | -1.56% |
| 2026-03-16 | 22.81 | 22.81 | 22.14 | 22.48 | 22.42 | qfq | 4,801,200 | 107,874,637 | -0.57% |
| 2026-03-13 | 22.76 | 23.12 | 22.61 | 22.61 | 22.55 | qfq | 2,993,000 | 68,446,405 | -0.66% |
| 2026-03-12 | 22.63 | 22.96 | 22.40 | 22.76 | 22.70 | qfq | 2,707,700 | 61,531,171 | 0.57% |
| 2026-03-11 | 22.99 | 23.07 | 22.62 | 22.63 | 22.57 | qfq | 2,580,840 | 58,702,268 | -1.09% |
| 2026-03-10 | 22.80 | 23.00 | 22.69 | 22.88 | 22.82 | qfq | 2,153,165 | 49,133,203 | 1.19% |
| 2026-03-09 | 23.12 | 23.12 | 22.26 | 22.61 | 22.55 | qfq | 2,970,283 | 67,008,008 | -2.92% |
| 2026-03-06 | 22.71 | 23.32 | 22.66 | 23.29 | 23.23 | qfq | 2,728,103 | 62,972,063 | 2.69% |
| 2026-03-05 | 23.64 | 23.67 | 22.56 | 22.68 | 22.62 | qfq | 2,793,756 | 63,655,521 | -0.04% |
| 2026-03-04 | 23.67 | 23.73 | 22.36 | 22.69 | 22.63 | qfq | 5,959,495 | 136,783,443 | -4.62% |
| 2026-03-03 | 24.51 | 24.68 | 23.41 | 23.79 | 23.73 | qfq | 4,525,103 | 108,108,600 | -3.17% |
| 2026-03-02 | 24.63 | 25.10 | 24.41 | 24.57 | 24.51 | qfq | 3,819,780 | 94,508,473 | -1.76% |
| 2026-02-27 | 24.83 | 25.10 | 24.60 | 25.01 | 24.95 | qfq | 3,507,108 | 87,241,277 | 0.72% |
| 2026-02-26 | 24.78 | 24.90 | 24.55 | 24.83 | 24.77 | qfq | 3,393,253 | 84,006,885 | 0.49% |
| 2026-02-25 | 24.79 | 25.25 | 24.61 | 24.71 | 24.65 | qfq | 2,564,832 | 63,800,218 | 0.20% |
| 2026-02-24 | 25.69 | 25.71 | 24.66 | 24.66 | 24.60 | qfq | 3,646,300 | 91,366,058 | -2.57% |
| 2026-02-13 | 25.73 | 26.14 | 25.19 | 25.31 | 25.24 | qfq | 3,650,800 | 93,666,973 | -0.47% |
| 2026-02-12 | 25.99 | 26.15 | 25.43 | 25.43 | 25.36 | qfq | 2,133,460 | 54,997,618 | -2.15% |
| 2026-02-11 | 25.84 | 26.20 | 25.52 | 25.99 | 25.92 | qfq | 3,095,568 | 80,268,152 | 1.64% |
| 2026-02-10 | 25.36 | 25.77 | 25.07 | 25.57 | 25.50 | qfq | 4,475,218 | 113,810,131 | 0.59% |
| 2026-02-09 | 25.59 | 25.75 | 24.96 | 25.42 | 25.35 | qfq | 5,270,196 | 133,148,995 | -0.70% |
| 2026-02-06 | 24.18 | 26.13 | 23.90 | 25.60 | 25.53 | qfq | 8,275,651 | 210,597,460 | 5.35% |
| 2026-02-05 | 23.83 | 24.80 | 23.75 | 24.30 | 24.24 | qfq | 4,492,220 | 109,363,566 | 2.06% |
| 2026-02-04 | 23.49 | 23.96 | 23.36 | 23.81 | 23.75 | qfq | 5,003,380 | 118,662,050 | 1.32% |
| 2026-02-03 | 24.05 | 24.21 | 23.22 | 23.50 | 23.44 | qfq | 5,526,003 | 130,111,223 | 0.51% |
| 2026-02-02 | 25.49 | 25.60 | 23.35 | 23.38 | 23.32 | qfq | 11,214,218 | 269,050,368 | -10.08% |
| 2026-01-30 | 26.22 | 26.50 | 25.62 | 26.00 | 25.93 | qfq | 2,205,269 | 57,301,578 | -0.38% |
| 2026-01-29 | 26.16 | 26.47 | 25.80 | 26.10 | 26.03 | qfq | 3,284,806 | 85,999,801 | -0.38% |
| 2026-01-28 | 26.87 | 26.87 | 26.09 | 26.20 | 26.13 | qfq | 2,936,415 | 77,454,058 | -2.09% |
| 2026-01-27 | 26.91 | 26.97 | 26.26 | 26.76 | 26.69 | qfq | 3,710,383 | 99,072,688 | -0.41% |
| 2026-01-26 | 26.70 | 27.14 | 26.02 | 26.87 | 26.80 | qfq | 5,737,780 | 152,963,102 | 1.28% |
| 2026-01-23 | 26.39 | 26.73 | 26.20 | 26.53 | 26.46 | qfq | 2,897,060 | 76,697,133 | 1.57% |
| 2026-01-22 | 26.62 | 26.66 | 26.03 | 26.12 | 26.05 | qfq | 2,704,195 | 71,148,422 | -1.36% |
| 2026-01-21 | 25.75 | 26.97 | 25.75 | 26.48 | 26.41 | qfq | 5,333,690 | 141,326,351 | 2.83% |
| 2026-01-20 | 25.57 | 25.97 | 25.51 | 25.75 | 25.68 | qfq | 3,458,599 | 88,960,666 | 0.70% |
| 2026-01-19 | 25.25 | 25.58 | 24.74 | 25.57 | 25.50 | qfq | 4,041,061 | 101,608,620 | 1.03% |
| 2026-01-16 | 25.98 | 25.98 | 25.11 | 25.31 | 25.24 | qfq | 4,191,658 | 106,642,291 | -2.13% |
| 2026-01-15 | 25.77 | 25.98 | 25.66 | 25.86 | 25.79 | qfq | 2,931,103 | 75,745,158 | 0.35% |
| 2026-01-14 | 26.06 | 26.50 | 25.41 | 25.77 | 25.70 | qfq | 4,431,345 | 115,269,172 | -1.19% |
| 2026-01-13 | 25.77 | 26.40 | 25.77 | 26.08 | 26.01 | qfq | 3,943,660 | 103,189,713 | 1.16% |
| 2026-01-12 | 25.77 | 26.28 | 25.50 | 25.78 | 25.71 | qfq | 3,708,616 | 95,257,233 | 1.30% |
| 2026-01-09 | 25.44 | 25.47 | 25.05 | 25.45 | 25.38 | qfq | 2,608,626 | 65,923,791 | 0.47% |
| 2026-01-08 | 24.69 | 25.59 | 24.68 | 25.33 | 25.26 | qfq | 3,421,416 | 86,125,928 | 2.63% |
| 2026-01-07 | 24.62 | 25.03 | 24.50 | 24.68 | 24.62 | qfq | 3,105,336 | 77,102,633 | 0.41% |
| 2026-01-06 | 24.77 | 24.77 | 24.28 | 24.58 | 24.52 | qfq | 2,517,052 | 61,763,423 | -0.41% |
| 2026-01-05 | 23.61 | 24.70 | 23.61 | 24.68 | 24.62 | qfq | 3,746,538 | 91,280,519 | 4.58% |
| 2025-12-31 | 23.53 | 23.80 | 23.40 | 23.60 | 23.54 | qfq | 1,625,743 | 38,250,015 | -0.17% |
| 2025-12-30 | 23.55 | 23.73 | 23.36 | 23.64 | 23.58 | qfq | 1,790,945 | 42,115,488 | 0.47% |
| 2025-12-29 | 23.84 | 23.84 | 23.36 | 23.53 | 23.47 | qfq | 2,842,740 | 66,842,031 | -1.01% |
| 2025-12-26 | 24.01 | 24.24 | 23.77 | 23.77 | 23.71 | qfq | 1,556,417 | 37,358,986 | -1.49% |
| 2025-12-25 | 23.84 | 24.16 | 23.68 | 24.13 | 24.07 | qfq | 1,884,435 | 45,044,800 | 1.22% |
| 2025-12-24 | 23.77 | 23.94 | 23.68 | 23.84 | 23.78 | qfq | 1,608,000 | 38,282,465 | -0.29% |
| 2025-12-23 | 23.83 | 23.99 | 23.61 | 23.91 | 23.85 | qfq | 1,657,841 | 39,429,478 | 0.76% |
| 2025-12-22 | 24.08 | 24.15 | 23.73 | 23.73 | 23.67 | qfq | 1,752,940 | 41,971,163 | -1.54% |
| 2025-12-19 | 24.26 | 24.60 | 24.01 | 24.10 | 24.04 | qfq | 2,114,243 | 51,377,108 | -0.45% |
| 2025-12-18 | 23.57 | 24.35 | 23.57 | 24.21 | 24.15 | qfq | 1,970,963 | 47,400,555 | 2.54% |
| 2025-12-17 | 23.25 | 23.78 | 23.25 | 23.61 | 23.55 | qfq | 1,683,700 | 39,632,141 | 1.55% |
| 2025-12-16 | 23.84 | 23.99 | 23.20 | 23.25 | 23.19 | qfq | 1,982,926 | 46,479,839 | -2.47% |
| 2025-12-15 | 24.25 | 24.38 | 23.83 | 23.84 | 23.78 | qfq | 1,659,843 | 39,885,708 | -1.28% |
| 2025-12-12 | 24.14 | 24.34 | 23.86 | 24.15 | 24.09 | qfq | 1,987,943 | 48,014,576 | 0.04% |
| 2025-12-11 | 24.50 | 24.70 | 24.10 | 24.14 | 24.08 | qfq | 1,916,900 | 46,638,850 | -1.71% |
| 2025-12-10 | 24.42 | 24.71 | 24.27 | 24.56 | 24.50 | qfq | 1,598,598 | 39,159,620 | 0.49% |
| 2025-12-09 | 24.76 | 24.96 | 24.35 | 24.44 | 24.38 | qfq | 1,700,299 | 41,937,480 | -1.29% |
| 2025-12-08 | 24.86 | 25.17 | 24.72 | 24.76 | 24.70 | qfq | 2,013,367 | 50,004,794 | -0.56% |
| 2025-12-05 | 24.94 | 25.00 | 24.52 | 24.90 | 24.84 | qfq | 1,534,700 | 38,071,605 | -0.40% |
| 2025-12-04 | 24.77 | 25.15 | 24.48 | 25.00 | 24.94 | qfq | 2,183,800 | 54,268,411 | 1.42% |
| 2025-12-03 | 24.77 | 25.10 | 24.52 | 24.65 | 24.59 | qfq | 2,002,935 | 49,492,901 | -0.04% |
| 2025-12-02 | 25.11 | 25.22 | 24.58 | 24.66 | 24.60 | qfq | 2,201,200 | 54,646,791 | -2.10% |
| 2025-12-01 | 25.70 | 25.80 | 25.08 | 25.19 | 25.12 | qfq | 3,482,600 | 88,328,718 | -2.63% |
| 2025-11-28 | 25.19 | 25.99 | 24.89 | 25.87 | 25.80 | qfq | 3,932,403 | 100,740,571 | 2.82% |
| 2025-11-27 | 24.71 | 25.31 | 24.50 | 25.16 | 25.09 | qfq | 2,887,690 | 72,061,562 | 1.82% |
| 2025-11-26 | 24.93 | 25.34 | 24.68 | 24.71 | 24.65 | qfq | 2,254,143 | 56,248,230 | -0.88% |
| 2025-11-25 | 24.17 | 25.15 | 24.08 | 24.93 | 24.87 | qfq | 3,991,113 | 99,358,597 | 3.70% |
| 2025-11-24 | 23.70 | 24.19 | 23.70 | 24.04 | 23.98 | qfq | 2,201,282 | 52,821,903 | 1.48% |
| 2025-11-21 | 25.03 | 25.15 | 23.50 | 23.69 | 23.63 | qfq | 5,649,043 | 135,826,609 | -5.35% |
| 2025-11-20 | 25.36 | 25.90 | 24.93 | 25.03 | 24.97 | qfq | 3,355,744 | 84,709,044 | -0.83% |
| 2025-11-19 | 26.53 | 26.57 | 25.00 | 25.24 | 25.17 | qfq | 3,823,570 | 97,786,094 | -4.75% |
| 2025-11-18 | 26.48 | 26.64 | 26.01 | 26.50 | 26.43 | qfq | 4,051,703 | 106,800,035 | 0.15% |
| 2025-11-17 | 27.43 | 27.43 | 26.31 | 26.46 | 26.39 | qfq | 5,503,497 | 146,473,877 | -3.32% |
| 2025-11-14 | 25.90 | 27.80 | 25.87 | 27.37 | 27.30 | qfq | 8,138,524 | 221,363,023 | 5.11% |
| 2025-11-13 | 25.33 | 26.29 | 25.25 | 26.04 | 25.97 | qfq | 4,358,573 | 113,062,867 | 2.32% |
| 2025-11-12 | 25.11 | 25.88 | 25.11 | 25.45 | 25.38 | qfq | 3,489,118 | 89,248,023 | 1.35% |
| 2025-11-11 | 25.20 | 25.27 | 24.87 | 25.11 | 25.04 | qfq | 1,852,620 | 46,412,133 | -0.75% |
| 2025-11-10 | 25.19 | 25.32 | 25.01 | 25.30 | 25.23 | qfq | 1,821,298 | 45,833,062 | 0.44% |
| 2025-11-07 | 24.83 | 25.38 | 24.70 | 25.19 | 25.12 | qfq | 2,081,943 | 52,336,315 | 1.08% |
| 2025-11-06 | 25.18 | 25.24 | 24.86 | 24.92 | 24.86 | qfq | 1,972,383 | 49,160,875 | -1.11% |
| 2025-11-05 | 25.11 | 25.50 | 24.83 | 25.20 | 25.13 | qfq | 2,568,895 | 64,590,006 | 0.36% |
| 2025-11-04 | 25.66 | 25.83 | 24.95 | 25.11 | 25.04 | qfq | 3,388,843 | 85,810,949 | -2.37% |
| 2025-11-03 | 26.23 | 26.48 | 25.44 | 25.72 | 25.65 | qfq | 4,346,843 | 111,956,746 | -1.91% |
| 2025-10-31 | 25.90 | 26.39 | 25.70 | 26.22 | 26.15 | qfq | 3,611,100 | 94,369,050 | 0.77% |
| 2025-10-30 | 25.78 | 26.50 | 25.45 | 26.02 | 25.95 | qfq | 7,046,363 | 184,651,403 | 1.84% |
| 2025-10-29 | 25.54 | 25.62 | 25.10 | 25.55 | 25.48 | qfq | 2,691,145 | 68,296,157 | 0.39% |
| 2025-10-28 | 25.48 | 25.84 | 25.17 | 25.45 | 25.38 | qfq | 2,895,363 | 73,735,417 | 0.04% |
| 2025-10-27 | 25.50 | 25.90 | 25.39 | 25.44 | 25.37 | qfq | 3,207,701 | 82,129,053 | 0.16% |
| 2025-10-24 | 25.71 | 26.07 | 25.35 | 25.40 | 25.33 | qfq | 4,000,799 | 102,678,793 | -1.55% |
| 2025-10-23 | 25.17 | 26.25 | 25.10 | 25.80 | 25.73 | qfq | 6,082,189 | 156,844,854 | 2.91% |
| 2025-10-22 | 24.77 | 25.21 | 24.58 | 25.07 | 25.01 | qfq | 2,262,471 | 56,620,018 | 1.17% |
| 2025-10-21 | 24.78 | 24.85 | 24.51 | 24.78 | 24.72 | qfq | 1,593,829 | 39,404,986 | 0.36% |
| 2025-10-20 | 24.50 | 24.94 | 24.41 | 24.69 | 24.63 | qfq | 2,498,864 | 61,607,865 | 0.78% |
| 2025-10-17 | 24.68 | 24.98 | 24.41 | 24.50 | 24.44 | qfq | 2,205,068 | 54,367,202 | -0.61% |
| 2025-10-16 | 24.44 | 25.03 | 24.36 | 24.65 | 24.59 | qfq | 2,766,036 | 68,446,559 | 0.45% |
| 2025-10-15 | 23.87 | 24.56 | 23.12 | 24.54 | 24.48 | qfq | 5,250,327 | 126,156,216 | 3.15% |
| 2025-10-14 | 25.01 | 25.18 | 23.68 | 23.79 | 23.73 | qfq | 5,131,040 | 124,748,033 | -4.88% |
| 2025-10-13 | 24.74 | 25.34 | 24.20 | 25.01 | 24.95 | qfq | 3,394,408 | 84,650,933 | -3.06% |
| 2025-10-10 | 25.55 | 26.05 | 25.44 | 25.80 | 25.73 | qfq | 2,196,301 | 56,651,551 | 0.47% |
| 2025-10-09 | 25.90 | 26.35 | 25.60 | 25.68 | 25.61 | qfq | 3,454,757 | 89,213,327 | -0.47% |
| 2025-09-30 | 25.51 | 25.95 | 25.41 | 25.80 | 25.73 | qfq | 1,838,807 | 47,300,725 | 1.14% |
| 2025-09-29 | 25.67 | 25.78 | 25.06 | 25.51 | 25.44 | qfq | 2,101,920 | 53,493,985 | -0.70% |
| 2025-09-26 | 25.78 | 25.80 | 25.12 | 25.69 | 25.62 | qfq | 3,020,598 | 76,970,358 | -0.35% |
| 2025-09-25 | 26.07 | 26.44 | 25.73 | 25.78 | 25.71 | qfq | 2,521,900 | 65,546,227 | -1.11% |
| 2025-09-24 | 25.45 | 26.18 | 25.44 | 26.07 | 26.00 | qfq | 2,260,531 | 58,605,376 | 1.84% |
| 2025-09-23 | 26.00 | 26.24 | 25.05 | 25.60 | 25.53 | qfq | 3,951,587 | 100,830,073 | -1.77% |
| 2025-09-22 | 26.50 | 27.04 | 26.00 | 26.06 | 25.99 | qfq | 3,317,292 | 87,313,171 | -1.44% |
| 2025-09-19 | 26.73 | 27.13 | 26.25 | 26.44 | 26.37 | qfq | 2,851,783 | 75,848,595 | -1.71% |
| 2025-09-18 | 26.79 | 27.66 | 26.47 | 26.90 | 26.83 | qfq | 6,679,144 | 179,945,077 | 0.41% |
| 2025-09-17 | 27.18 | 27.22 | 26.61 | 26.79 | 26.72 | qfq | 3,929,149 | 105,360,999 | -1.72% |
| 2025-09-16 | 27.42 | 27.61 | 26.85 | 27.26 | 27.19 | qfq | 3,175,580 | 86,144,283 | -0.62% |
| 2025-09-15 | 27.04 | 28.05 | 26.92 | 27.43 | 27.36 | qfq | 6,057,360 | 166,740,688 | 1.44% |
| 2025-09-12 | 27.09 | 27.39 | 26.60 | 27.04 | 26.97 | qfq | 3,851,243 | 103,706,682 | -0.81% |
| 2025-09-11 | 26.90 | 27.39 | 26.12 | 27.26 | 27.19 | qfq | 4,733,743 | 127,017,746 | 2.37% |
| 2025-09-10 | 27.16 | 27.68 | 26.50 | 26.63 | 26.56 | qfq | 4,362,080 | 117,377,023 | -2.77% |
| 2025-09-09 | 27.68 | 27.93 | 27.02 | 27.39 | 27.32 | qfq | 5,158,574 | 141,377,671 | -1.33% |
| 2025-09-08 | 27.00 | 28.16 | 27.00 | 27.76 | 27.69 | qfq | 6,901,029 | 192,256,159 | 3.35% |
| 2025-09-05 | 26.63 | 26.90 | 25.90 | 26.86 | 26.79 | qfq | 3,816,720 | 101,177,889 | 1.47% |
| 2025-09-04 | 26.88 | 27.16 | 26.08 | 26.47 | 26.40 | qfq | 5,766,920 | 154,139,283 | -1.56% |
| 2025-09-03 | 27.29 | 27.50 | 26.70 | 26.89 | 26.82 | qfq | 4,287,363 | 116,115,187 | -1.50% |
| 2025-09-02 | 28.34 | 28.37 | 27.02 | 27.30 | 27.23 | qfq | 7,152,260 | 196,870,088 | -4.01% |
| 2025-09-01 | 27.29 | 28.50 | 27.19 | 28.44 | 28.37 | qfq | 13,285,075 | 373,574,024 | 6.08% |
| 2025-08-29 | 26.56 | 27.33 | 26.50 | 26.81 | 26.74 | qfq | 5,369,480 | 144,511,875 | 0.98% |
| 2025-08-28 | 27.05 | 27.40 | 25.77 | 26.55 | 26.48 | qfq | 8,636,947 | 229,832,037 | -2.07% |
| 2025-08-27 | 27.83 | 28.20 | 27.11 | 27.11 | 27.04 | qfq | 8,540,469 | 237,042,070 | -2.41% |
| 2025-08-26 | 27.65 | 28.24 | 27.49 | 27.78 | 27.71 | qfq | 10,163,128 | 283,536,764 | 0.76% |
| 2025-08-25 | 27.45 | 27.80 | 27.20 | 27.57 | 27.50 | qfq | 8,830,610 | 242,981,277 | -0.11% |
| 2025-08-22 | 27.63 | 27.79 | 27.22 | 27.60 | 27.53 | qfq | 6,924,843 | 190,503,610 | -0.36% |
| 2025-08-21 | 27.55 | 27.89 | 27.42 | 27.70 | 27.63 | qfq | 9,910,008 | 273,953,887 | 1.09% |
| 2025-08-20 | 27.53 | 27.55 | 26.90 | 27.40 | 27.33 | qfq | 6,927,844 | 188,325,537 | -0.11% |
| 2025-08-19 | 27.50 | 27.91 | 27.31 | 27.43 | 27.36 | qfq | 10,396,089 | 286,504,717 | -0.69% |
| 2025-08-18 | 27.70 | 27.90 | 27.30 | 27.62 | 27.55 | qfq | 11,720,168 | 322,862,446 | -0.54% |
| 2025-08-15 | 27.96 | 28.01 | 27.30 | 27.77 | 27.70 | qfq | 7,049,360 | 195,374,553 | 0.07% |
| 2025-08-14 | 29.00 | 29.19 | 27.68 | 27.75 | 27.68 | qfq | 8,785,886 | 247,823,092 | -3.75% |
| 2025-08-13 | 29.07 | 29.28 | 28.43 | 28.83 | 28.76 | qfq | 9,707,646 | 279,598,095 | -1.54% |
| 2025-08-12 | 29.41 | 30.34 | 28.97 | 29.28 | 29.20 | qfq | 15,835,932 | 464,458,083 | -1.65% |
| 2025-08-11 | 26.03 | 31.20 | 26.03 | 29.77 | 29.69 | qfq | 26,658,591 | 787,266,418 | 14.50% |
| 2025-08-08 | 25.21 | 26.24 | 25.03 | 26.00 | 25.93 | qfq | 5,226,166 | 134,126,110 | 3.17% |
| 2025-08-07 | 25.51 | 25.95 | 25.08 | 25.20 | 25.13 | qfq | 3,614,516 | 91,959,691 | -2.06% |
| 2025-08-06 | 25.56 | 25.94 | 25.49 | 25.73 | 25.66 | qfq | 3,320,972 | 85,134,771 | 0.31% |
| 2025-08-05 | 25.80 | 25.93 | 25.37 | 25.65 | 25.58 | qfq | 3,539,583 | 90,689,532 | -0.58% |
| 2025-08-04 | 25.47 | 25.83 | 24.80 | 25.80 | 25.73 | qfq | 4,797,420 | 121,519,100 | 0.70% |
| 2025-08-01 | 26.24 | 26.51 | 25.50 | 25.62 | 25.55 | qfq | 6,424,196 | 166,392,632 | -2.40% |
| 2025-07-31 | 25.91 | 26.82 | 25.75 | 26.25 | 26.18 | qfq | 5,853,140 | 154,428,782 | 0.92% |
| 2025-07-30 | 25.89 | 26.36 | 25.64 | 26.01 | 25.94 | qfq | 5,929,513 | 154,513,919 | -0.04% |
| 2025-07-29 | 25.49 | 26.32 | 25.03 | 26.02 | 25.95 | qfq | 7,041,653 | 181,605,960 | 3.05% |
| 2025-07-28 | 24.86 | 25.40 | 24.84 | 25.25 | 25.18 | qfq | 3,917,200 | 98,664,897 | 1.24% |
| 2025-07-25 | 24.91 | 25.33 | 24.74 | 24.94 | 24.88 | qfq | 3,557,593 | 89,140,345 | -0.12% |
| 2025-07-24 | 25.02 | 25.49 | 24.70 | 24.97 | 24.91 | qfq | 4,043,040 | 101,021,508 | -0.60% |
| 2025-07-23 | 24.70 | 25.70 | 24.70 | 25.12 | 25.05 | qfq | 4,582,613 | 115,769,287 | 0.88% |
| 2025-07-22 | 25.11 | 25.35 | 24.82 | 24.90 | 24.84 | qfq | 4,450,200 | 111,658,463 | -0.76% |
| 2025-07-21 | 25.00 | 25.35 | 24.89 | 25.09 | 25.02 | qfq | 3,826,020 | 96,165,954 | -0.36% |
| 2025-07-18 | 25.58 | 25.65 | 24.90 | 25.18 | 25.11 | qfq | 5,192,165 | 130,401,616 | -1.56% |
| 2025-07-17 | 25.35 | 25.65 | 25.11 | 25.58 | 25.51 | qfq | 4,649,138 | 118,294,452 | 0.55% |
| 2025-07-16 | 26.49 | 26.85 | 25.22 | 25.44 | 25.37 | qfq | 8,171,218 | 209,588,420 | -2.42% |
| 2025-07-15 | 25.68 | 26.36 | 25.60 | 26.07 | 26.00 | qfq | 4,929,586 | 128,045,883 | 0.70% |
| 2025-07-14 | 25.60 | 25.99 | 25.13 | 25.89 | 25.82 | qfq | 5,253,840 | 134,792,385 | 0.78% |
| 2025-07-11 | 24.82 | 26.42 | 24.61 | 25.69 | 25.62 | qfq | 9,897,131 | 253,750,556 | 4.05% |
| 2025-07-10 | 24.62 | 24.84 | 24.31 | 24.69 | 24.63 | qfq | 2,815,600 | 69,356,778 | 0.41% |
| 2025-07-09 | 24.74 | 24.94 | 24.45 | 24.59 | 24.53 | qfq | 3,217,793 | 79,212,339 | -0.61% |
| 2025-07-08 | 24.70 | 25.07 | 24.45 | 24.74 | 24.68 | qfq | 3,217,412 | 79,414,411 | -0.08% |
| 2025-07-07 | 24.86 | 25.11 | 24.52 | 24.76 | 24.70 | qfq | 3,499,060 | 86,511,469 | -1.00% |
| 2025-07-04 | 25.18 | 25.40 | 24.75 | 25.01 | 24.95 | qfq | 5,610,300 | 140,420,876 | -1.07% |
| 2025-07-03 | 24.10 | 25.99 | 23.99 | 25.28 | 25.21 | qfq | 10,405,384 | 262,975,890 | 4.85% |
| 2025-07-02 | 24.22 | 24.95 | 23.96 | 24.11 | 24.05 | qfq | 6,203,459 | 151,348,375 | -0.66% |
| 2025-07-01 | 23.35 | 24.40 | 23.12 | 24.27 | 24.21 | qfq | 5,774,979 | 137,433,910 | 4.34% |
| 2025-06-30 | 22.63 | 23.30 | 22.46 | 23.26 | 23.20 | qfq | 3,408,526 | 78,242,103 | 3.33% |
| 2025-06-27 | 22.33 | 22.65 | 22.19 | 22.51 | 22.45 | qfq | 2,822,789 | 63,416,453 | 1.08% |
| 2025-06-26 | 22.60 | 22.79 | 21.76 | 22.27 | 22.21 | qfq | 5,325,326 | 118,552,113 | -2.96% |
| 2025-06-25 | 23.12 | 23.23 | 22.80 | 22.95 | 22.89 | qfq | 3,489,586 | 80,100,595 | -0.74% |
| 2025-06-24 | 22.83 | 23.23 | 22.71 | 23.12 | 23.06 | qfq | 3,877,940 | 89,541,439 | 1.27% |
| 2025-06-23 | 22.65 | 23.05 | 22.45 | 22.83 | 22.77 | qfq | 2,783,600 | 63,408,313 | 0.93% |
| 2025-06-20 | 22.57 | 22.82 | 22.50 | 22.62 | 22.56 | qfq | 2,829,900 | 64,103,371 | -0.13% |
| 2025-06-19 | 23.27 | 23.35 | 22.59 | 22.65 | 22.59 | qfq | 3,868,100 | 88,485,825 | -2.83% |
| 2025-06-18 | 23.44 | 23.60 | 23.01 | 23.31 | 23.25 | qfq | 4,649,615 | 108,006,711 | -1.02% |
| 2025-06-17 | 24.16 | 24.55 | 23.47 | 23.55 | 23.49 | qfq | 5,994,086 | 143,206,410 | -2.20% |
| 2025-06-16 | 23.96 | 24.45 | 23.78 | 24.08 | 24.02 | qfq | 4,537,558 | 109,312,546 | -0.37% |
| 2025-06-13 | 24.48 | 24.88 | 24.10 | 24.17 | 24.11 | qfq | 6,218,072 | 151,540,040 | -1.47% |
| 2025-06-12 | 24.76 | 24.95 | 24.29 | 24.53 | 24.47 | qfq | 7,371,164 | 180,730,689 | -1.76% |
| 2025-06-11 | 24.39 | 25.27 | 24.03 | 24.97 | 24.91 | qfq | 10,718,343 | 265,135,796 | 1.50% |
| 2025-06-10 | 24.35 | 25.31 | 24.23 | 24.60 | 24.54 | qfq | 12,654,130 | 312,934,633 | 1.40% |
| 2025-06-09 | 23.83 | 24.63 | 23.69 | 24.26 | 24.20 | qfq | 9,524,157 | 231,924,437 | 1.17% |
| 2025-06-06 | 24.76 | 25.22 | 23.94 | 23.98 | 23.92 | qfq | 11,628,499 | 282,710,455 | -3.23% |
| 2025-06-05 | 24.72 | 25.40 | 24.36 | 24.78 | 24.67 | qfq | 13,512,707 | 335,043,629 | -0.44% |
| 2025-06-04 | 25.83 | 25.83 | 24.80 | 24.89 | 24.78 | qfq | 19,921,985 | 499,411,333 | -8.29% |
| 2025-06-03 | 23.30 | 27.20 | 23.20 | 27.14 | 27.02 | qfq | 26,792,163 | 702,523,718 | 19.72% |
| 2025-05-30 | 22.15 | 23.28 | 22.15 | 22.67 | 22.57 | qfq | 5,350,160 | 121,481,293 | 2.16% |
| 2025-05-29 | 21.80 | 22.29 | 21.62 | 22.19 | 22.09 | qfq | 3,942,620 | 86,739,921 | 2.45% |
| 2025-05-28 | 22.00 | 22.00 | 21.55 | 21.66 | 21.56 | qfq | 2,771,146 | 60,235,012 | -1.46% |
| 2025-05-27 | 21.78 | 22.15 | 21.61 | 21.98 | 21.88 | qfq | 3,168,200 | 69,395,080 | 0.92% |
| 2025-05-26 | 21.72 | 21.98 | 21.48 | 21.78 | 21.68 | qfq | 2,684,900 | 58,255,734 | -0.14% |
| 2025-05-23 | 21.61 | 22.12 | 21.61 | 21.81 | 21.71 | qfq | 2,878,135 | 62,912,505 | 0.93% |
| 2025-05-22 | 22.00 | 22.00 | 21.57 | 21.61 | 21.51 | qfq | 1,943,900 | 42,177,595 | -0.87% |
| 2025-05-21 | 21.30 | 22.07 | 21.24 | 21.80 | 21.70 | qfq | 4,293,780 | 93,548,188 | 2.11% |
| 2025-05-20 | 21.34 | 21.84 | 21.34 | 21.35 | 21.25 | qfq | 3,928,000 | 84,628,666 | -0.23% |
| 2025-05-19 | 21.71 | 21.85 | 21.21 | 21.40 | 21.30 | qfq | 5,018,504 | 107,776,307 | -2.15% |
| 2025-05-16 | 21.80 | 22.18 | 21.51 | 21.87 | 21.77 | qfq | 3,334,380 | 72,855,395 | 0.00% |
| 2025-05-15 | 21.43 | 22.20 | 21.24 | 21.87 | 21.77 | qfq | 4,225,327 | 92,031,512 | 2.05% |
| 2025-05-14 | 21.35 | 21.51 | 21.10 | 21.43 | 21.33 | qfq | 2,292,340 | 48,825,533 | -0.37% |
| 2025-05-13 | 21.40 | 21.60 | 21.18 | 21.51 | 21.41 | qfq | 2,374,300 | 50,776,808 | 1.08% |
| 2025-05-12 | 21.32 | 21.49 | 20.88 | 21.28 | 21.18 | qfq | 3,119,640 | 66,025,645 | -0.09% |
| 2025-05-09 | 21.46 | 21.80 | 21.24 | 21.30 | 21.20 | qfq | 3,173,001 | 68,230,694 | -0.88% |
| 2025-05-08 | 21.39 | 21.55 | 21.26 | 21.49 | 21.39 | qfq | 3,703,100 | 79,355,972 | 0.47% |
| 2025-05-07 | 22.04 | 22.18 | 21.32 | 21.39 | 21.29 | qfq | 5,374,600 | 115,918,599 | -2.42% |
| 2025-05-06 | 22.25 | 22.48 | 21.54 | 21.92 | 21.82 | qfq | 7,696,400 | 168,474,365 | -1.53% |
| 2025-04-30 | 21.59 | 22.48 | 21.59 | 22.26 | 22.16 | qfq | 8,483,943 | 187,435,042 | 3.78% |
| 2025-04-29 | 21.72 | 22.45 | 21.32 | 21.45 | 21.35 | qfq | 6,658,335 | 145,095,768 | -1.38% |
| 2025-04-28 | 21.36 | 22.19 | 20.49 | 21.75 | 21.65 | qfq | 8,350,540 | 178,721,429 | 1.54% |
| 2025-04-25 | 21.20 | 21.70 | 20.99 | 21.42 | 21.32 | qfq | 9,465,679 | 202,166,371 | 4.28% |
| 2025-04-24 | 20.21 | 20.60 | 20.05 | 20.54 | 20.45 | qfq | 3,431,549 | 69,934,950 | 1.48% |
| 2025-04-23 | 20.35 | 20.66 | 20.12 | 20.24 | 20.15 | qfq | 3,762,802 | 76,460,898 | 0.40% |
| 2025-04-22 | 20.35 | 20.52 | 20.05 | 20.16 | 20.07 | qfq | 4,241,463 | 85,912,774 | -0.88% |
| 2025-04-21 | 19.65 | 20.43 | 19.38 | 20.34 | 20.25 | qfq | 5,823,462 | 117,172,077 | 3.25% |
| 2025-04-18 | 19.28 | 19.88 | 18.92 | 19.70 | 19.61 | qfq | 5,638,840 | 109,909,880 | 3.25% |
| 2025-04-17 | 18.75 | 19.23 | 18.75 | 19.08 | 18.99 | qfq | 3,774,880 | 72,044,953 | 0.58% |
| 2025-04-16 | 18.74 | 19.23 | 18.35 | 18.97 | 18.88 | qfq | 5,072,579 | 95,864,598 | 1.23% |
| 2025-04-15 | 18.28 | 19.29 | 18.06 | 18.74 | 18.65 | qfq | 5,316,762 | 99,180,528 | 2.52% |
| 2025-04-14 | 18.14 | 18.49 | 18.02 | 18.28 | 18.20 | qfq | 3,254,443 | 59,575,851 | 1.27% |
| 2025-04-11 | 17.56 | 18.23 | 17.47 | 18.05 | 17.97 | qfq | 4,313,802 | 77,158,453 | 1.52% |
| 2025-04-10 | 18.14 | 18.35 | 17.49 | 17.78 | 17.70 | qfq | 5,473,618 | 97,993,812 | 0.40% |
| 2025-04-09 | 18.14 | 18.30 | 17.30 | 17.71 | 17.63 | qfq | 6,183,319 | 109,133,345 | -2.21% |
| 2025-04-08 | 17.63 | 19.00 | 17.63 | 18.11 | 18.03 | qfq | 6,434,789 | 116,253,074 | 5.78% |
| 2025-04-07 | 18.81 | 19.00 | 16.40 | 17.12 | 17.04 | qfq | 7,391,883 | 131,583,447 | -14.01% |
| 2025-04-03 | 20.00 | 20.59 | 19.69 | 19.91 | 19.82 | qfq | 3,945,080 | 79,070,524 | -1.92% |
| 2025-04-02 | 20.11 | 20.63 | 19.89 | 20.30 | 20.21 | qfq | 5,150,520 | 104,643,939 | 0.50% |
| 2025-04-01 | 19.48 | 20.54 | 19.39 | 20.20 | 20.11 | qfq | 6,893,478 | 139,280,816 | 4.55% |
| 2025-03-31 | 19.70 | 20.05 | 19.10 | 19.32 | 19.23 | qfq | 5,674,844 | 110,818,348 | -3.88% |
| 2025-03-28 | 20.32 | 20.93 | 19.98 | 20.10 | 20.01 | qfq | 6,790,896 | 138,648,214 | -1.62% |
| 2025-03-27 | 20.04 | 20.60 | 19.68 | 20.43 | 20.34 | qfq | 6,016,189 | 121,333,644 | 1.84% |
| 2025-03-26 | 20.17 | 21.28 | 20.01 | 20.06 | 19.97 | qfq | 8,225,877 | 168,339,699 | -1.33% |
| 2025-03-25 | 19.75 | 20.45 | 19.50 | 20.33 | 20.24 | qfq | 9,564,418 | 190,577,707 | 1.60% |
| 2025-03-24 | 18.25 | 20.49 | 18.25 | 20.01 | 19.92 | qfq | 10,971,212 | 215,785,895 | 9.95% |
| 2025-03-21 | 18.50 | 18.53 | 18.01 | 18.20 | 18.12 | qfq | 1,724,738 | 31,438,186 | -1.36% |
| 2025-03-20 | 18.53 | 18.60 | 18.41 | 18.45 | 18.37 | qfq | 1,267,500 | 23,442,695 | -0.32% |
| 2025-03-19 | 18.60 | 18.76 | 18.43 | 18.51 | 18.42 | qfq | 1,475,323 | 27,366,570 | -0.54% |
| 2025-03-18 | 18.60 | 18.79 | 18.51 | 18.61 | 18.52 | qfq | 1,432,116 | 26,730,118 | 0.05% |
| 2025-03-17 | 18.85 | 18.95 | 18.52 | 18.60 | 18.51 | qfq | 2,125,429 | 39,632,216 | -1.33% |
| 2025-03-14 | 18.51 | 18.86 | 18.45 | 18.85 | 18.76 | qfq | 2,240,047 | 41,743,827 | 2.00% |
| 2025-03-13 | 18.55 | 18.67 | 18.21 | 18.48 | 18.39 | qfq | 2,065,950 | 38,047,754 | -0.43% |
| 2025-03-12 | 18.80 | 18.94 | 18.53 | 18.56 | 18.47 | qfq | 2,250,897 | 41,911,364 | -0.85% |
| 2025-03-11 | 18.56 | 19.08 | 18.45 | 18.72 | 18.63 | qfq | 2,327,956 | 43,651,385 | -0.11% |
| 2025-03-10 | 18.85 | 19.19 | 18.53 | 18.74 | 18.65 | qfq | 3,541,452 | 66,583,605 | -0.05% |
| 2025-03-07 | 18.16 | 18.86 | 18.02 | 18.75 | 18.66 | qfq | 3,828,503 | 71,021,464 | 3.02% |
| 2025-03-06 | 18.15 | 18.24 | 17.98 | 18.20 | 18.12 | qfq | 1,906,428 | 34,519,988 | 0.22% |
| 2025-03-05 | 18.18 | 18.27 | 17.83 | 18.16 | 18.08 | qfq | 2,278,833 | 41,055,621 | 0.89% |
| 2025-03-04 | 17.92 | 18.13 | 17.85 | 18.00 | 17.92 | qfq | 1,912,320 | 34,450,598 | -0.22% |
| 2025-03-03 | 17.98 | 18.48 | 17.98 | 18.04 | 17.96 | qfq | 2,814,696 | 51,363,866 | 0.33% |
| 2025-02-28 | 18.16 | 18.45 | 17.88 | 17.98 | 17.90 | qfq | 2,207,544 | 39,820,205 | -1.64% |
| 2025-02-27 | 18.14 | 18.29 | 17.91 | 18.28 | 18.20 | qfq | 2,148,536 | 38,922,540 | 0.77% |
| 2025-02-26 | 17.95 | 18.21 | 17.91 | 18.14 | 18.06 | qfq | 2,404,246 | 43,448,708 | 1.06% |
| 2025-02-25 | 18.14 | 18.18 | 17.82 | 17.95 | 17.87 | qfq | 1,582,114 | 28,469,791 | -0.99% |
| 2025-02-24 | 17.99 | 18.17 | 17.81 | 18.13 | 18.05 | qfq | 2,416,166 | 43,606,040 | 1.17% |
| 2025-02-21 | 18.05 | 18.33 | 17.80 | 17.92 | 17.84 | qfq | 2,119,338 | 38,039,537 | -0.72% |
| 2025-02-20 | 17.71 | 18.31 | 17.62 | 18.05 | 17.97 | qfq | 2,813,701 | 50,668,165 | 2.27% |
| 2025-02-19 | 17.51 | 17.68 | 17.47 | 17.65 | 17.57 | qfq | 2,223,490 | 39,134,999 | 0.23% |
| 2025-02-18 | 18.05 | 18.08 | 17.56 | 17.61 | 17.53 | qfq | 2,337,729 | 41,609,734 | -1.89% |
| 2025-02-17 | 18.15 | 18.39 | 17.78 | 17.95 | 17.87 | qfq | 2,580,582 | 46,560,833 | -1.16% |
| 2025-02-14 | 17.60 | 18.22 | 17.56 | 18.16 | 18.08 | qfq | 3,158,616 | 56,894,228 | 2.83% |
| 2025-02-13 | 17.79 | 17.87 | 17.62 | 17.66 | 17.58 | qfq | 2,045,384 | 36,216,883 | -0.45% |
| 2025-02-12 | 18.01 | 18.07 | 17.56 | 17.74 | 17.66 | qfq | 2,670,623 | 47,552,842 | -1.55% |
| 2025-02-11 | 17.83 | 18.45 | 17.50 | 18.02 | 17.94 | qfq | 3,592,355 | 64,447,251 | 1.92% |
| 2025-02-10 | 17.51 | 17.88 | 17.43 | 17.68 | 17.60 | qfq | 3,062,437 | 54,162,621 | 1.14% |
| 2025-02-07 | 17.46 | 17.55 | 17.25 | 17.48 | 17.40 | qfq | 2,708,807 | 47,202,397 | 0.40% |
| 2025-02-06 | 17.36 | 17.50 | 17.12 | 17.41 | 17.33 | qfq | 2,329,892 | 40,498,466 | 0.29% |
| 2025-02-05 | 17.54 | 17.60 | 17.31 | 17.36 | 17.28 | qfq | 2,314,255 | 40,317,529 | 0.23% |
| 2025-01-27 | 17.15 | 17.58 | 17.10 | 17.32 | 17.24 | qfq | 2,449,154 | 42,602,883 | 0.41% |
| 2025-01-24 | 16.96 | 17.25 | 16.95 | 17.25 | 17.17 | qfq | 1,854,867 | 31,791,489 | 1.00% |
| 2025-01-23 | 16.99 | 17.43 | 16.95 | 17.08 | 17.00 | qfq | 2,118,053 | 36,368,257 | 1.24% |
| 2025-01-22 | 16.75 | 16.93 | 16.53 | 16.87 | 16.79 | qfq | 1,479,863 | 24,760,116 | 0.06% |
| 2025-01-21 | 16.83 | 16.91 | 16.47 | 16.86 | 16.78 | qfq | 1,746,997 | 29,214,731 | 0.18% |
| 2025-01-20 | 16.17 | 16.83 | 16.17 | 16.83 | 16.75 | qfq | 2,679,248 | 44,342,157 | 4.60% |
| 2025-01-17 | 15.75 | 16.09 | 15.70 | 16.09 | 16.02 | qfq | 1,363,590 | 21,769,355 | 1.51% |
| 2025-01-16 | 16.06 | 16.19 | 15.77 | 15.85 | 15.78 | qfq | 1,719,878 | 27,481,195 | -0.56% |
| 2025-01-15 | 16.29 | 16.29 | 15.93 | 15.94 | 15.87 | qfq | 1,538,843 | 24,687,484 | -2.21% |
| 2025-01-14 | 16.02 | 16.35 | 15.96 | 16.30 | 16.22 | qfq | 1,619,383 | 26,246,473 | 1.81% |
| 2025-01-13 | 15.58 | 16.03 | 15.53 | 16.01 | 15.94 | qfq | 1,302,296 | 20,607,745 | 1.27% |
| 2025-01-10 | 16.02 | 16.11 | 15.67 | 15.81 | 15.74 | qfq | 1,441,500 | 22,816,335 | -1.31% |
| 2025-01-09 | 15.95 | 16.03 | 15.62 | 16.02 | 15.95 | qfq | 1,839,227 | 29,249,614 | 0.25% |
| 2025-01-08 | 15.90 | 16.16 | 15.52 | 15.98 | 15.91 | qfq | 2,505,458 | 39,651,919 | -0.06% |
| 2025-01-07 | 16.35 | 16.35 | 15.77 | 15.99 | 15.92 | qfq | 2,519,554 | 40,343,293 | -2.02% |
| 2025-01-06 | 16.48 | 16.87 | 16.23 | 16.32 | 16.24 | qfq | 2,516,694 | 41,598,130 | -1.33% |
| 2025-01-03 | 16.37 | 16.59 | 16.14 | 16.54 | 16.46 | qfq | 3,336,941 | 54,727,897 | 0.85% |
| 2025-01-02 | 16.58 | 16.87 | 16.23 | 16.40 | 16.32 | qfq | 2,598,440 | 43,077,844 | -1.56% |
| 2024-12-31 | 17.05 | 17.18 | 16.58 | 16.66 | 16.58 | qfq | 1,958,423 | 32,879,925 | -2.17% |
| 2024-12-30 | 17.02 | 17.38 | 16.90 | 17.03 | 16.95 | qfq | 2,182,226 | 37,134,589 | -0.58% |
| 2024-12-27 | 16.82 | 17.28 | 16.78 | 17.13 | 17.05 | qfq | 1,893,315 | 32,431,400 | 1.36% |
| 2024-12-26 | 16.83 | 17.09 | 16.83 | 16.90 | 16.82 | qfq | 1,499,320 | 25,351,536 | -0.82% |
| 2024-12-25 | 17.40 | 17.48 | 16.81 | 17.04 | 16.96 | qfq | 2,448,280 | 41,584,098 | -1.56% |
| 2024-12-24 | 16.93 | 17.45 | 16.88 | 17.31 | 17.23 | qfq | 1,857,931 | 32,029,383 | 2.43% |
| 2024-12-23 | 17.45 | 17.49 | 16.88 | 16.90 | 16.82 | qfq | 2,337,723 | 40,093,478 | -2.99% |
| 2024-12-20 | 17.17 | 17.48 | 17.17 | 17.42 | 17.34 | qfq | 2,195,136 | 38,077,187 | 0.40% |
| 2024-12-19 | 17.15 | 17.44 | 16.92 | 17.35 | 17.27 | qfq | 2,007,260 | 34,526,266 | 0.23% |
| 2024-12-18 | 17.61 | 17.69 | 17.27 | 17.31 | 17.23 | qfq | 1,837,130 | 31,949,535 | -1.20% |
| 2024-12-17 | 18.08 | 18.08 | 17.33 | 17.52 | 17.44 | qfq | 3,203,600 | 56,459,092 | -2.77% |
| 2024-12-16 | 18.30 | 18.77 | 17.98 | 18.02 | 17.94 | qfq | 3,797,061 | 69,093,439 | -1.74% |
| 2024-12-13 | 18.26 | 18.71 | 18.11 | 18.34 | 18.26 | qfq | 5,554,209 | 101,875,547 | 0.05% |
| 2024-12-12 | 17.90 | 18.47 | 17.75 | 18.33 | 18.25 | qfq | 5,495,258 | 99,875,514 | 2.46% |
| 2024-12-11 | 17.60 | 18.26 | 17.50 | 17.89 | 17.81 | qfq | 4,502,371 | 80,643,987 | 2.40% |
| 2024-12-10 | 18.08 | 18.08 | 17.45 | 17.47 | 17.39 | qfq | 3,065,751 | 54,227,525 | 0.00% |
| 2024-12-09 | 17.59 | 17.72 | 17.27 | 17.47 | 17.39 | qfq | 2,890,351 | 50,625,910 | 0.34% |
| 2024-12-06 | 17.13 | 17.55 | 16.98 | 17.41 | 17.33 | qfq | 3,370,671 | 58,360,062 | 1.58% |
| 2024-12-05 | 17.16 | 17.28 | 16.93 | 17.14 | 17.06 | qfq | 3,715,120 | 63,639,680 | -0.46% |
| 2024-12-04 | 17.65 | 17.67 | 17.10 | 17.22 | 17.14 | qfq | 2,497,200 | 43,363,210 | -2.55% |
| 2024-12-03 | 17.78 | 18.00 | 17.64 | 17.67 | 17.59 | qfq | 3,383,656 | 60,193,076 | -1.12% |
| 2024-12-02 | 17.58 | 18.11 | 17.45 | 17.87 | 17.79 | qfq | 4,935,972 | 87,716,375 | 3.06% |
| 2024-11-29 | 16.89 | 17.75 | 16.76 | 17.34 | 17.26 | qfq | 4,683,594 | 80,959,614 | 3.09% |
| 2024-11-28 | 16.68 | 17.04 | 16.59 | 16.82 | 16.74 | qfq | 2,961,280 | 49,885,575 | 0.84% |
| 2024-11-27 | 16.48 | 16.68 | 15.83 | 16.68 | 16.60 | qfq | 2,731,828 | 44,437,370 | 2.02% |
| 2024-11-26 | 16.45 | 16.78 | 16.26 | 16.35 | 16.27 | qfq | 2,204,794 | 36,368,731 | -0.91% |
| 2024-11-25 | 16.25 | 16.55 | 16.18 | 16.50 | 16.42 | qfq | 2,644,252 | 43,213,509 | 1.54% |
| 2024-11-22 | 17.21 | 17.35 | 16.20 | 16.25 | 16.18 | qfq | 3,832,160 | 63,969,382 | -5.74% |
| 2024-11-21 | 17.24 | 17.39 | 17.07 | 17.24 | 17.16 | qfq | 3,048,163 | 52,465,354 | 0.52% |
| 2024-11-20 | 16.62 | 17.33 | 16.55 | 17.15 | 17.07 | qfq | 3,889,860 | 66,218,567 | 2.51% |
| 2024-11-19 | 16.34 | 16.73 | 16.25 | 16.73 | 16.65 | qfq | 2,248,653 | 37,095,886 | 2.95% |
| 2024-11-18 | 16.76 | 16.84 | 16.12 | 16.25 | 16.18 | qfq | 3,415,880 | 56,048,563 | -2.52% |
| 2024-11-15 | 16.90 | 17.16 | 16.63 | 16.67 | 16.59 | qfq | 2,641,640 | 44,643,841 | -1.83% |
| 2024-11-14 | 17.48 | 17.57 | 16.90 | 16.98 | 16.90 | qfq | 3,043,140 | 52,257,240 | -3.14% |
| 2024-11-13 | 17.65 | 17.93 | 17.20 | 17.53 | 17.45 | qfq | 3,777,944 | 66,092,237 | -1.24% |
| 2024-11-12 | 17.58 | 18.19 | 17.50 | 17.75 | 17.67 | qfq | 6,248,048 | 111,846,791 | 0.97% |
| 2024-11-11 | 17.07 | 17.58 | 17.01 | 17.58 | 17.50 | qfq | 4,295,620 | 74,387,531 | 2.39% |
| 2024-11-08 | 17.68 | 17.92 | 17.07 | 17.17 | 17.09 | qfq | 4,160,026 | 72,097,776 | -1.27% |
| 2024-11-07 | 16.71 | 17.42 | 16.71 | 17.39 | 17.31 | qfq | 3,842,295 | 66,144,093 | 2.96% |
| 2024-11-06 | 17.15 | 17.15 | 16.76 | 16.89 | 16.81 | qfq | 2,942,936 | 49,918,721 | -0.94% |
| 2024-11-05 | 16.68 | 17.08 | 16.58 | 17.05 | 16.97 | qfq | 3,706,080 | 62,716,177 | 2.40% |
| 2024-11-04 | 16.48 | 16.74 | 16.45 | 16.65 | 16.57 | qfq | 2,245,880 | 37,220,894 | 0.73% |
| 2024-11-01 | 16.69 | 16.88 | 16.16 | 16.53 | 16.45 | qfq | 4,342,063 | 71,791,151 | -1.08% |
| 2024-10-31 | 16.66 | 17.03 | 16.57 | 16.71 | 16.63 | qfq | 3,028,780 | 50,791,053 | 0.24% |
| 2024-10-30 | 16.91 | 17.09 | 16.41 | 16.67 | 16.59 | qfq | 3,880,036 | 64,896,696 | -1.42% |
| 2024-10-29 | 17.90 | 17.99 | 16.83 | 16.91 | 16.83 | qfq | 4,896,609 | 84,760,595 | -4.14% |
| 2024-10-28 | 17.19 | 17.70 | 17.19 | 17.64 | 17.56 | qfq | 3,243,820 | 56,778,142 | 2.32% |
| 2024-10-25 | 16.99 | 17.24 | 16.76 | 17.24 | 17.16 | qfq | 3,458,506 | 59,123,955 | 2.31% |
| 2024-10-24 | 16.76 | 17.16 | 16.75 | 16.85 | 16.77 | qfq | 2,783,740 | 47,114,324 | -0.30% |
| 2024-10-23 | 17.18 | 17.18 | 16.75 | 16.90 | 16.82 | qfq | 3,144,441 | 53,365,755 | -0.35% |
| 2024-10-22 | 16.84 | 17.08 | 16.58 | 16.96 | 16.88 | qfq | 3,740,340 | 63,002,826 | 1.50% |
| 2024-10-21 | 16.51 | 16.96 | 16.31 | 16.71 | 16.63 | qfq | 4,658,723 | 77,569,219 | 1.21% |
| 2024-10-18 | 16.20 | 16.90 | 16.06 | 16.51 | 16.43 | qfq | 4,964,309 | 81,699,409 | 1.85% |
| 2024-10-17 | 15.99 | 16.64 | 15.99 | 16.21 | 16.14 | qfq | 5,054,483 | 82,495,404 | 2.01% |
| 2024-10-16 | 15.67 | 16.08 | 15.60 | 15.89 | 15.82 | qfq | 3,347,464 | 53,210,491 | 0.38% |
| 2024-10-15 | 16.40 | 16.50 | 15.80 | 15.83 | 15.76 | qfq | 4,027,960 | 65,115,886 | -3.59% |
| 2024-10-14 | 16.85 | 16.85 | 15.82 | 16.42 | 16.34 | qfq | 3,290,131 | 53,367,292 | 1.23% |
| 2024-10-11 | 17.05 | 17.08 | 16.01 | 16.22 | 16.15 | qfq | 4,239,836 | 69,634,554 | -4.08% |
| 2024-10-10 | 16.94 | 17.62 | 16.71 | 16.91 | 16.83 | qfq | 6,567,416 | 112,437,983 | 0.59% |
| 2024-10-09 | 18.56 | 18.66 | 16.79 | 16.81 | 16.73 | qfq | 8,372,539 | 147,968,924 | -12.45% |
| 2024-10-08 | 20.87 | 20.87 | 17.71 | 19.20 | 19.11 | qfq | 13,239,337 | 250,906,558 | 9.09% |
| 2024-09-30 | 15.90 | 17.70 | 15.72 | 17.60 | 17.52 | qfq | 12,032,723 | 200,526,277 | 13.99% |
| 2024-09-27 | 14.91 | 15.79 | 14.86 | 15.44 | 15.37 | qfq | 7,939,238 | 121,158,034 | 5.18% |
| 2024-09-26 | 14.09 | 14.68 | 13.95 | 14.68 | 14.61 | qfq | 3,887,340 | 55,683,011 | 3.38% |
| 2024-09-25 | 13.96 | 14.67 | 13.93 | 14.20 | 14.13 | qfq | 4,527,622 | 64,422,294 | 2.90% |
| 2024-09-24 | 13.93 | 14.15 | 13.55 | 13.80 | 13.74 | qfq | 3,793,722 | 52,428,505 | 0.44% |
| 2024-09-23 | 13.91 | 14.01 | 13.68 | 13.74 | 13.68 | qfq | 1,525,448 | 21,043,630 | -1.43% |
| 2024-09-20 | 14.44 | 14.44 | 13.88 | 13.94 | 13.88 | qfq | 1,509,140 | 21,184,974 | -2.24% |
| 2024-09-19 | 14.28 | 14.66 | 14.15 | 14.26 | 14.19 | qfq | 2,088,222 | 29,979,083 | -0.07% |
| 2024-09-18 | 14.61 | 14.62 | 14.19 | 14.27 | 14.20 | qfq | 1,149,960 | 16,482,446 | -2.26% |
| 2024-09-13 | 14.74 | 14.84 | 14.60 | 14.60 | 14.53 | qfq | 812,500 | 11,927,796 | -1.48% |
| 2024-09-12 | 14.86 | 15.14 | 14.80 | 14.82 | 14.75 | qfq | 802,800 | 12,007,317 | -0.20% |
| 2024-09-11 | 14.86 | 15.03 | 14.72 | 14.85 | 14.78 | qfq | 766,806 | 11,417,716 | -0.40% |
| 2024-09-10 | 15.00 | 15.09 | 14.54 | 14.91 | 14.84 | qfq | 1,381,063 | 20,382,187 | -0.27% |
| 2024-09-09 | 14.58 | 15.26 | 14.58 | 14.95 | 14.88 | qfq | 1,896,240 | 28,404,992 | 1.63% |
| 2024-09-06 | 15.07 | 15.19 | 14.63 | 14.71 | 14.64 | qfq | 1,471,171 | 21,820,693 | -1.01% |
| 2024-09-05 | 14.89 | 15.17 | 14.76 | 14.86 | 14.79 | qfq | 1,866,200 | 27,918,561 | -0.20% |
| 2024-09-04 | 14.68 | 15.08 | 14.68 | 14.89 | 14.82 | qfq | 1,064,200 | 15,893,265 | 0.20% |
| 2024-09-03 | 14.73 | 15.20 | 14.57 | 14.86 | 14.79 | qfq | 1,422,700 | 21,222,498 | 0.95% |
| 2024-09-02 | 14.93 | 15.10 | 14.71 | 14.72 | 14.65 | qfq | 1,783,900 | 26,503,359 | -1.54% |
| 2024-08-30 | 14.71 | 15.24 | 14.43 | 14.95 | 14.88 | qfq | 2,416,280 | 36,164,467 | 2.47% |
| 2024-08-29 | 14.05 | 14.67 | 13.80 | 14.59 | 14.52 | qfq | 3,204,360 | 46,217,185 | 5.12% |
| 2024-08-28 | 14.15 | 14.25 | 13.72 | 13.88 | 13.82 | qfq | 1,727,433 | 24,201,459 | -1.49% |
| 2024-08-27 | 14.40 | 14.52 | 14.07 | 14.09 | 14.03 | qfq | 1,560,989 | 22,213,164 | -1.74% |
| 2024-08-26 | 14.20 | 14.50 | 14.06 | 14.34 | 14.27 | qfq | 1,690,420 | 24,230,147 | 0.21% |
| 2024-08-23 | 14.89 | 14.92 | 14.16 | 14.31 | 14.24 | qfq | 2,110,584 | 30,388,177 | -4.28% |
| 2024-08-22 | 15.01 | 15.30 | 14.73 | 14.95 | 14.88 | qfq | 1,463,839 | 21,858,987 | -1.25% |
| 2024-08-21 | 15.08 | 15.31 | 15.00 | 15.14 | 15.07 | qfq | 1,205,100 | 18,284,433 | -0.59% |
| 2024-08-20 | 15.73 | 15.81 | 15.13 | 15.23 | 15.16 | qfq | 1,557,420 | 23,895,365 | -3.36% |
| 2024-08-19 | 16.18 | 16.37 | 15.71 | 15.76 | 15.69 | qfq | 1,549,053 | 24,759,566 | -3.13% |
| 2024-08-16 | 16.13 | 16.45 | 15.91 | 16.27 | 16.20 | qfq | 1,275,691 | 20,652,912 | 0.93% |
| 2024-08-15 | 16.01 | 16.42 | 16.00 | 16.12 | 16.05 | qfq | 1,278,040 | 20,696,086 | 0.00% |
| 2024-08-14 | 16.21 | 16.34 | 15.96 | 16.12 | 16.05 | qfq | 1,181,400 | 19,044,611 | -1.35% |
| 2024-08-13 | 16.38 | 16.50 | 16.06 | 16.34 | 16.26 | qfq | 1,155,483 | 18,755,651 | -0.24% |
| 2024-08-12 | 16.17 | 16.55 | 15.98 | 16.38 | 16.30 | qfq | 1,813,819 | 29,574,181 | 1.80% |
| 2024-08-09 | 16.58 | 16.69 | 16.08 | 16.09 | 16.02 | qfq | 1,720,963 | 27,983,638 | -2.90% |
| 2024-08-08 | 16.26 | 16.70 | 16.22 | 16.57 | 16.49 | qfq | 1,862,632 | 30,717,139 | 1.16% |
| 2024-08-07 | 16.30 | 16.52 | 16.13 | 16.38 | 16.30 | qfq | 1,245,585 | 20,368,674 | -0.73% |
| 2024-08-06 | 16.38 | 16.68 | 15.80 | 16.50 | 16.42 | qfq | 1,637,200 | 26,868,699 | 1.79% |
| 2024-08-05 | 16.50 | 16.86 | 16.10 | 16.21 | 16.14 | qfq | 1,647,100 | 27,119,807 | -2.70% |
| 2024-08-02 | 16.31 | 16.91 | 16.31 | 16.66 | 16.58 | qfq | 1,555,420 | 25,998,412 | 1.22% |
| 2024-08-01 | 16.47 | 16.72 | 16.31 | 16.46 | 16.38 | qfq | 1,561,256 | 25,808,877 | -0.06% |
| 2024-07-31 | 15.69 | 16.53 | 15.44 | 16.47 | 16.39 | qfq | 1,820,836 | 29,432,668 | 4.97% |
| 2024-07-30 | 15.70 | 15.80 | 15.43 | 15.69 | 15.62 | qfq | 908,973 | 14,225,499 | 0.45% |
| 2024-07-29 | 15.96 | 15.97 | 15.57 | 15.62 | 15.55 | qfq | 1,496,450 | 23,453,265 | -1.88% |
| 2024-07-26 | 16.08 | 16.20 | 15.85 | 15.92 | 15.85 | qfq | 973,703 | 15,577,222 | -1.00% |
| 2024-07-25 | 15.90 | 16.25 | 15.69 | 16.08 | 16.01 | qfq | 1,138,700 | 18,216,358 | 1.32% |
| 2024-07-24 | 16.32 | 16.35 | 15.81 | 15.87 | 15.80 | qfq | 1,235,304 | 19,808,596 | -2.76% |
| 2024-07-23 | 16.95 | 16.95 | 16.32 | 16.32 | 16.24 | qfq | 1,175,200 | 19,431,876 | -2.97% |
| 2024-07-22 | 16.61 | 17.11 | 16.46 | 16.82 | 16.74 | qfq | 1,968,750 | 33,058,695 | 1.08% |
| 2024-07-19 | 16.86 | 16.86 | 16.54 | 16.64 | 16.56 | qfq | 1,306,200 | 21,794,987 | -1.42% |
| 2024-07-18 | 16.60 | 16.89 | 16.37 | 16.88 | 16.80 | qfq | 1,455,896 | 24,273,730 | 0.84% |
| 2024-07-17 | 16.79 | 16.84 | 16.54 | 16.74 | 16.66 | qfq | 1,098,980 | 18,382,176 | 0.60% |
| 2024-07-16 | 16.75 | 16.81 | 16.53 | 16.64 | 16.56 | qfq | 1,224,229 | 20,380,222 | -0.60% |
| 2024-07-15 | 17.30 | 17.43 | 16.70 | 16.74 | 16.66 | qfq | 2,203,900 | 37,400,029 | -3.18% |
| 2024-07-12 | 16.98 | 17.45 | 16.81 | 17.29 | 17.21 | qfq | 1,609,916 | 27,791,438 | 1.95% |
| 2024-07-11 | 16.48 | 17.01 | 16.39 | 16.96 | 16.88 | qfq | 1,339,000 | 22,464,541 | 3.99% |
| 2024-07-10 | 16.32 | 16.72 | 16.17 | 16.31 | 16.23 | qfq | 1,540,180 | 25,257,908 | 0.06% |
| 2024-07-09 | 16.32 | 16.44 | 15.66 | 16.30 | 16.22 | qfq | 2,011,980 | 32,339,871 | 0.12% |
| 2024-07-08 | 17.09 | 17.18 | 16.18 | 16.28 | 16.21 | qfq | 1,879,892 | 30,971,965 | -4.74% |
| 2024-07-05 | 16.52 | 17.15 | 16.32 | 17.09 | 17.01 | qfq | 3,837,000 | 64,470,495 | 4.21% |
| 2024-07-04 | 17.12 | 17.39 | 16.39 | 16.40 | 16.32 | qfq | 2,046,700 | 34,167,136 | -4.26% |
| 2024-07-03 | 17.61 | 17.61 | 17.07 | 17.13 | 17.05 | qfq | 1,161,620 | 20,026,035 | -1.89% |
| 2024-07-02 | 17.70 | 17.96 | 17.36 | 17.46 | 17.38 | qfq | 1,051,148 | 18,441,008 | -1.97% |
| 2024-07-01 | 17.78 | 18.06 | 17.47 | 17.81 | 17.73 | qfq | 1,164,800 | 20,684,460 | -0.11% |
| 2024-06-28 | 17.80 | 18.28 | 17.80 | 17.83 | 17.75 | qfq | 1,198,488 | 21,571,056 | -0.34% |
| 2024-06-27 | 18.30 | 18.59 | 17.83 | 17.89 | 17.81 | qfq | 1,203,553 | 21,786,687 | -3.66% |
| 2024-06-26 | 18.13 | 18.57 | 17.90 | 18.57 | 18.48 | qfq | 1,010,060 | 18,435,829 | 2.82% |
| 2024-06-25 | 17.98 | 18.25 | 17.91 | 18.06 | 17.98 | qfq | 873,168 | 15,775,458 | 0.28% |
| 2024-06-24 | 18.44 | 18.49 | 17.86 | 18.01 | 17.93 | qfq | 1,220,741 | 22,137,289 | -2.70% |
| 2024-06-21 | 18.28 | 18.71 | 17.91 | 18.51 | 18.42 | qfq | 1,366,030 | 25,178,434 | 1.54% |
| 2024-06-20 | 18.38 | 18.74 | 17.95 | 18.23 | 18.15 | qfq | 1,540,100 | 28,134,013 | -0.82% |
| 2024-06-19 | 18.55 | 18.62 | 18.13 | 18.38 | 18.30 | qfq | 1,058,771 | 19,434,590 | -0.92% |
| 2024-06-18 | 18.83 | 18.89 | 18.47 | 18.55 | 18.46 | qfq | 1,535,726 | 28,696,147 | -1.49% |
| 2024-06-17 | 18.90 | 18.99 | 18.43 | 18.83 | 18.74 | qfq | 2,565,880 | 47,979,986 | -0.89% |
| 2024-06-14 | 18.67 | 19.04 | 18.40 | 19.00 | 18.91 | qfq | 2,450,000 | 45,846,184 | 0.90% |
| 2024-06-13 | 18.81 | 19.15 | 18.65 | 18.83 | 18.74 | qfq | 1,790,700 | 33,691,891 | -1.15% |
| 2024-06-12 | 19.20 | 19.55 | 19.05 | 19.05 | 18.96 | qfq | 1,978,350 | 38,031,373 | -0.94% |
| 2024-06-11 | 18.65 | 19.37 | 18.33 | 19.23 | 19.14 | qfq | 1,502,860 | 28,471,870 | 3.17% |
| 2024-06-07 | 18.56 | 18.88 | 18.41 | 18.64 | 18.55 | qfq | 1,118,478 | 20,809,663 | 0.11% |
| 2024-06-06 | 18.85 | 19.22 | 18.46 | 18.62 | 18.53 | qfq | 1,554,640 | 29,150,688 | -2.51% |
| 2024-06-05 | 19.22 | 19.40 | 18.95 | 19.10 | 18.96 | qfq | 1,567,128 | 30,036,776 | -0.98% |
| 2024-06-04 | 19.35 | 19.35 | 18.92 | 19.29 | 19.15 | qfq | 1,145,738 | 21,954,387 | 0.47% |
| 2024-06-03 | 19.40 | 19.43 | 18.91 | 19.20 | 19.06 | qfq | 1,849,256 | 35,431,476 | -0.78% |
| 2024-05-31 | 19.57 | 19.79 | 19.25 | 19.35 | 19.21 | qfq | 2,147,300 | 41,737,363 | -0.62% |
| 2024-05-30 | 19.55 | 19.70 | 19.31 | 19.47 | 19.33 | qfq | 1,602,100 | 31,180,778 | -0.56% |
| 2024-05-29 | 19.41 | 19.80 | 19.40 | 19.58 | 19.44 | qfq | 1,714,918 | 33,610,364 | -0.25% |
| 2024-05-28 | 20.00 | 20.15 | 19.51 | 19.63 | 19.49 | qfq | 2,066,060 | 40,896,723 | -1.85% |
| 2024-05-27 | 20.03 | 20.20 | 19.30 | 20.00 | 19.86 | qfq | 3,253,207 | 64,154,746 | -0.79% |
| 2024-05-24 | 20.59 | 20.66 | 20.16 | 20.16 | 20.01 | qfq | 824,100 | 16,785,405 | -1.13% |
| 2024-05-23 | 20.79 | 20.82 | 20.29 | 20.39 | 20.24 | qfq | 1,315,526 | 26,984,882 | -1.92% |
| 2024-05-22 | 20.55 | 20.85 | 20.34 | 20.79 | 20.64 | qfq | 1,058,348 | 21,824,291 | 0.92% |
| 2024-05-21 | 20.69 | 20.84 | 20.44 | 20.60 | 20.45 | qfq | 1,164,160 | 23,969,359 | -0.87% |
| 2024-05-20 | 20.47 | 20.85 | 20.38 | 20.78 | 20.63 | qfq | 1,536,300 | 31,738,521 | 1.42% |
| 2024-05-17 | 20.52 | 20.86 | 20.20 | 20.49 | 20.34 | qfq | 1,855,444 | 38,024,615 | -0.97% |
| 2024-05-16 | 20.72 | 21.00 | 20.56 | 20.69 | 20.54 | qfq | 1,494,120 | 31,020,255 | -0.77% |
| 2024-05-15 | 20.98 | 21.08 | 20.52 | 20.85 | 20.70 | qfq | 1,556,720 | 32,477,167 | 0.10% |
| 2024-05-14 | 20.10 | 21.00 | 20.10 | 20.83 | 20.68 | qfq | 2,231,178 | 46,313,026 | 3.43% |
| 2024-05-13 | 20.80 | 21.18 | 20.02 | 20.14 | 19.99 | qfq | 2,738,944 | 55,826,925 | -3.08% |
| 2024-05-10 | 21.27 | 21.45 | 20.61 | 20.78 | 20.63 | qfq | 2,795,900 | 58,418,772 | -1.61% |
| 2024-05-09 | 20.51 | 21.38 | 20.10 | 21.12 | 20.97 | qfq | 3,863,520 | 80,467,893 | 2.72% |
| 2024-05-08 | 20.11 | 20.75 | 20.10 | 20.56 | 20.41 | qfq | 4,176,358 | 85,219,046 | 2.24% |
| 2024-05-07 | 19.64 | 20.17 | 19.52 | 20.11 | 19.97 | qfq | 3,841,556 | 76,395,089 | 1.87% |
| 2024-05-06 | 19.41 | 19.99 | 19.17 | 19.74 | 19.60 | qfq | 4,301,840 | 84,567,892 | 3.24% |
| 2024-04-30 | 18.36 | 19.80 | 18.28 | 19.12 | 18.98 | qfq | 5,963,600 | 113,855,865 | 3.63% |
| 2024-04-29 | 18.11 | 18.53 | 18.11 | 18.45 | 18.32 | qfq | 3,153,830 | 57,916,581 | 1.88% |
| 2024-04-26 | 17.71 | 18.45 | 17.61 | 18.11 | 17.98 | qfq | 5,523,396 | 100,074,241 | 1.29% |
| 2024-04-25 | 17.78 | 18.16 | 17.65 | 17.88 | 17.75 | qfq | 2,445,900 | 43,821,525 | 0.56% |
| 2024-04-24 | 17.85 | 18.00 | 17.50 | 17.78 | 17.65 | qfq | 3,420,758 | 60,717,733 | -1.66% |
| 2024-04-23 | 17.60 | 18.26 | 17.44 | 18.08 | 17.95 | qfq | 5,593,419 | 99,610,277 | 3.73% |
| 2024-04-22 | 16.50 | 17.51 | 16.41 | 17.43 | 17.30 | qfq | 5,200,640 | 89,416,631 | 6.22% |
| 2024-04-19 | 16.31 | 16.60 | 16.02 | 16.41 | 16.29 | qfq | 2,505,800 | 40,783,231 | -0.30% |
| 2024-04-18 | 16.73 | 16.99 | 16.46 | 16.46 | 16.34 | qfq | 2,790,780 | 46,441,914 | -2.43% |
| 2024-04-17 | 16.35 | 16.99 | 16.35 | 16.87 | 16.75 | qfq | 3,222,059 | 53,778,643 | 4.01% |
| 2024-04-16 | 16.71 | 16.80 | 16.20 | 16.22 | 16.10 | qfq | 3,302,280 | 54,347,635 | -2.93% |
| 2024-04-15 | 17.38 | 17.60 | 16.30 | 16.71 | 16.59 | qfq | 3,959,994 | 66,909,858 | -2.74% |
| 2024-04-12 | 17.30 | 17.42 | 16.98 | 17.18 | 17.06 | qfq | 3,143,200 | 54,107,406 | -0.69% |
| 2024-04-11 | 16.98 | 17.96 | 16.82 | 17.30 | 17.18 | qfq | 6,016,463 | 105,120,723 | 0.35% |
| 2024-04-10 | 16.48 | 17.46 | 16.48 | 17.24 | 17.12 | qfq | 7,089,697 | 121,808,959 | 4.61% |
| 2024-04-09 | 15.70 | 16.55 | 15.48 | 16.48 | 16.36 | qfq | 3,152,147 | 50,760,246 | 5.78% |
| 2024-04-08 | 16.17 | 16.18 | 15.58 | 15.58 | 15.47 | qfq | 2,640,680 | 41,644,757 | -2.93% |
| 2024-04-03 | 16.11 | 16.24 | 15.90 | 16.05 | 15.93 | qfq | 1,725,760 | 27,760,664 | -0.12% |
| 2024-04-02 | 16.35 | 16.45 | 15.97 | 16.07 | 15.95 | qfq | 2,872,519 | 46,198,801 | -1.41% |
| 2024-04-01 | 15.98 | 16.44 | 15.96 | 16.30 | 16.18 | qfq | 3,333,960 | 54,213,910 | 2.45% |
| 2024-03-29 | 16.03 | 16.21 | 15.70 | 15.91 | 15.80 | qfq | 2,305,043 | 36,635,481 | -0.87% |
| 2024-03-28 | 16.02 | 16.23 | 15.44 | 16.05 | 15.93 | qfq | 3,764,163 | 59,956,945 | 0.94% |
| 2024-03-27 | 15.98 | 16.69 | 15.86 | 15.90 | 15.79 | qfq | 3,663,286 | 59,320,164 | -0.75% |
| 2024-03-26 | 15.95 | 16.15 | 15.66 | 16.02 | 15.90 | qfq | 2,406,000 | 38,358,689 | 0.44% |
| 2024-03-25 | 16.30 | 16.48 | 15.95 | 15.95 | 15.84 | qfq | 2,454,933 | 39,808,543 | -2.74% |
| 2024-03-22 | 16.79 | 16.83 | 16.20 | 16.40 | 16.28 | qfq | 2,925,763 | 48,199,952 | -2.79% |
| 2024-03-21 | 17.32 | 17.46 | 16.70 | 16.87 | 16.75 | qfq | 4,656,780 | 78,759,987 | -3.38% |
| 2024-03-20 | 17.63 | 17.81 | 17.30 | 17.46 | 17.33 | qfq | 4,469,010 | 77,876,193 | -1.52% |
| 2024-03-19 | 18.01 | 18.06 | 17.72 | 17.73 | 17.60 | qfq | 2,154,860 | 38,415,549 | -1.50% |
| 2024-03-18 | 17.72 | 18.03 | 17.44 | 18.00 | 17.87 | qfq | 2,997,708 | 53,234,198 | 1.35% |
| 2024-03-15 | 17.31 | 17.80 | 17.31 | 17.76 | 17.63 | qfq | 2,675,280 | 47,152,455 | 1.78% |
| 2024-03-14 | 17.63 | 17.90 | 17.29 | 17.45 | 17.32 | qfq | 2,088,240 | 36,697,064 | -0.11% |
| 2024-03-13 | 17.39 | 17.62 | 17.15 | 17.47 | 17.34 | qfq | 2,057,103 | 35,696,467 | 1.16% |
| 2024-03-12 | 17.09 | 17.35 | 16.97 | 17.27 | 17.15 | qfq | 2,549,113 | 43,837,663 | 1.83% |
| 2024-03-11 | 16.62 | 16.98 | 16.41 | 16.96 | 16.84 | qfq | 2,901,600 | 48,655,912 | 2.05% |
| 2024-03-08 | 16.58 | 16.95 | 16.49 | 16.62 | 16.50 | qfq | 1,726,560 | 28,756,941 | -0.06% |
| 2024-03-07 | 17.00 | 17.25 | 16.61 | 16.63 | 16.51 | qfq | 1,659,640 | 27,978,609 | -2.41% |
| 2024-03-06 | 17.22 | 17.37 | 16.89 | 17.04 | 16.92 | qfq | 1,620,823 | 27,723,385 | -1.22% |
| 2024-03-05 | 17.65 | 17.65 | 17.04 | 17.25 | 17.13 | qfq | 2,039,100 | 35,197,467 | -2.21% |
| 2024-03-04 | 17.59 | 17.81 | 17.27 | 17.64 | 17.51 | qfq | 2,405,697 | 42,021,220 | 1.20% |
| 2024-03-01 | 17.51 | 17.59 | 17.29 | 17.43 | 17.30 | qfq | 1,736,060 | 30,209,549 | -0.57% |
| 2024-02-29 | 17.11 | 17.58 | 16.96 | 17.53 | 17.40 | qfq | 2,895,163 | 50,059,025 | 3.36% |
| 2024-02-28 | 17.78 | 18.49 | 16.94 | 16.96 | 16.84 | qfq | 3,386,315 | 59,934,355 | -4.29% |
| 2024-02-27 | 17.53 | 17.72 | 17.38 | 17.72 | 17.59 | qfq | 2,149,674 | 37,758,100 | 1.32% |
| 2024-02-26 | 17.18 | 17.77 | 17.00 | 17.49 | 17.36 | qfq | 2,839,676 | 49,494,442 | 1.80% |
| 2024-02-23 | 17.20 | 17.35 | 16.74 | 17.18 | 17.06 | qfq | 2,582,803 | 43,934,719 | 0.00% |
| 2024-02-22 | 17.04 | 17.32 | 16.96 | 17.18 | 17.06 | qfq | 1,448,740 | 24,832,681 | 0.35% |
| 2024-02-21 | 17.25 | 17.59 | 16.78 | 17.12 | 17.00 | qfq | 2,425,306 | 41,851,712 | 0.53% |
| 2024-02-20 | 17.01 | 17.13 | 16.63 | 17.03 | 16.91 | qfq | 1,699,234 | 28,756,910 | 0.12% |
| 2024-02-19 | 17.05 | 17.34 | 16.74 | 17.01 | 16.89 | qfq | 2,887,423 | 49,106,420 | 0.71% |
| 2024-02-08 | 15.98 | 17.21 | 15.87 | 16.89 | 16.77 | qfq | 3,813,000 | 64,357,286 | 5.43% |
| 2024-02-07 | 15.05 | 16.08 | 15.00 | 16.02 | 15.90 | qfq | 5,951,128 | 92,250,430 | 4.98% |
| 2024-02-06 | 13.16 | 15.37 | 13.16 | 15.26 | 15.15 | qfq | 6,818,224 | 101,457,831 | 7.39% |
| 2024-02-05 | 15.66 | 16.23 | 14.21 | 14.21 | 14.11 | qfq | 5,006,661 | 74,765,969 | -9.89% |
| 2024-02-02 | 16.59 | 16.82 | 15.19 | 15.77 | 15.66 | qfq | 2,573,200 | 41,457,376 | -4.37% |
| 2024-02-01 | 16.21 | 17.09 | 15.99 | 16.49 | 16.37 | qfq | 3,335,002 | 55,020,828 | -0.30% |
| 2024-01-31 | 17.19 | 17.41 | 16.48 | 16.54 | 16.42 | qfq | 2,657,859 | 44,792,878 | -4.12% |
| 2024-01-30 | 17.03 | 17.43 | 16.74 | 17.25 | 17.13 | qfq | 2,853,200 | 49,122,559 | 1.11% |
| 2024-01-29 | 18.11 | 18.11 | 16.91 | 17.06 | 16.94 | qfq | 2,370,501 | 40,959,739 | -4.16% |
| 2024-01-26 | 17.90 | 18.33 | 17.74 | 17.80 | 17.67 | qfq | 1,985,200 | 35,846,801 | -0.22% |
| 2024-01-25 | 17.16 | 17.84 | 17.03 | 17.84 | 17.71 | qfq | 2,647,726 | 46,372,248 | 4.45% |
| 2024-01-24 | 17.26 | 17.53 | 16.56 | 17.08 | 16.96 | qfq | 2,474,780 | 41,957,310 | -0.52% |
| 2024-01-23 | 17.19 | 17.36 | 16.81 | 17.17 | 17.05 | qfq | 2,096,756 | 35,823,970 | -0.12% |
| 2024-01-22 | 18.23 | 18.44 | 17.09 | 17.19 | 17.07 | qfq | 1,762,583 | 31,167,271 | -6.12% |
| 2024-01-19 | 18.46 | 18.79 | 18.21 | 18.31 | 18.18 | qfq | 1,215,863 | 22,476,529 | -1.56% |
| 2024-01-18 | 18.70 | 18.74 | 17.88 | 18.60 | 18.47 | qfq | 2,196,543 | 40,036,935 | -0.53% |
| 2024-01-17 | 19.36 | 19.42 | 18.68 | 18.70 | 18.57 | qfq | 1,280,000 | 24,349,910 | -3.11% |
| 2024-01-16 | 19.50 | 19.51 | 19.10 | 19.30 | 19.16 | qfq | 1,523,080 | 29,354,139 | -0.82% |
| 2024-01-15 | 19.66 | 19.85 | 19.08 | 19.46 | 19.32 | qfq | 1,471,900 | 28,773,168 | -1.17% |
| 2024-01-12 | 19.75 | 20.15 | 19.62 | 19.69 | 19.55 | qfq | 1,597,600 | 31,691,116 | -0.20% |
| 2024-01-11 | 19.70 | 19.87 | 19.53 | 19.73 | 19.59 | qfq | 1,337,100 | 26,380,504 | -0.30% |
| 2024-01-10 | 19.60 | 19.91 | 19.27 | 19.79 | 19.65 | qfq | 1,617,720 | 31,857,507 | 0.97% |
| 2024-01-09 | 19.83 | 19.95 | 19.55 | 19.60 | 19.46 | qfq | 1,560,765 | 30,786,373 | -1.01% |
| 2024-01-08 | 20.33 | 20.37 | 19.80 | 19.80 | 19.66 | qfq | 2,127,380 | 42,628,086 | -2.65% |
| 2024-01-05 | 20.93 | 20.93 | 20.24 | 20.34 | 20.19 | qfq | 1,846,486 | 37,762,273 | -2.87% |
| 2024-01-04 | 21.12 | 21.25 | 20.74 | 20.94 | 20.79 | qfq | 1,444,143 | 30,145,087 | -0.95% |
| 2024-01-03 | 21.26 | 21.58 | 21.01 | 21.14 | 20.99 | qfq | 1,632,480 | 34,661,885 | -0.70% |
| 2024-01-02 | 21.68 | 21.68 | 20.98 | 21.29 | 21.14 | qfq | 2,779,840 | 59,142,496 | -1.93% |
| 2023-12-29 | 21.89 | 21.89 | 21.62 | 21.71 | 21.55 | qfq | 1,851,611 | 40,190,950 | -0.50% |
| 2023-12-28 | 21.96 | 22.13 | 21.72 | 21.82 | 21.66 | qfq | 1,765,716 | 38,744,075 | -0.50% |
| 2023-12-27 | 21.56 | 22.00 | 21.30 | 21.93 | 21.77 | qfq | 1,253,200 | 27,160,312 | 1.72% |
| 2023-12-26 | 21.89 | 22.03 | 21.50 | 21.56 | 21.40 | qfq | 980,840 | 21,313,022 | -1.10% |
| 2023-12-25 | 21.95 | 21.99 | 21.43 | 21.80 | 21.64 | qfq | 1,865,580 | 40,468,554 | -0.64% |
| 2023-12-22 | 21.97 | 22.22 | 21.78 | 21.94 | 21.78 | qfq | 1,833,881 | 40,309,542 | 0.18% |
| 2023-12-21 | 21.68 | 22.08 | 21.38 | 21.90 | 21.74 | qfq | 2,500,493 | 54,358,499 | 1.01% |
| 2023-12-20 | 22.14 | 22.33 | 21.52 | 21.68 | 21.52 | qfq | 2,423,200 | 52,776,888 | -1.36% |
| 2023-12-19 | 22.35 | 22.45 | 21.64 | 21.98 | 21.82 | qfq | 2,401,600 | 52,633,106 | -0.63% |
| 2023-12-18 | 22.08 | 23.29 | 22.01 | 22.12 | 21.96 | qfq | 3,786,903 | 85,602,655 | 0.05% |
| 2023-12-15 | 22.44 | 22.70 | 22.01 | 22.11 | 21.95 | qfq | 1,251,600 | 27,805,133 | -1.47% |
| 2023-12-14 | 22.65 | 23.12 | 22.43 | 22.44 | 22.28 | qfq | 1,738,223 | 39,524,423 | -0.66% |
| 2023-12-13 | 22.56 | 22.93 | 22.31 | 22.59 | 22.43 | qfq | 2,654,380 | 60,109,311 | 1.12% |
| 2023-12-12 | 22.77 | 22.89 | 22.15 | 22.34 | 22.18 | qfq | 3,026,540 | 67,848,389 | -2.02% |
| 2023-12-11 | 22.78 | 22.94 | 22.49 | 22.80 | 22.64 | qfq | 2,213,280 | 50,219,398 | -0.39% |
| 2023-12-08 | 23.41 | 23.60 | 22.85 | 22.89 | 22.72 | qfq | 3,171,858 | 73,497,041 | -2.43% |
| 2023-12-07 | 23.14 | 23.68 | 23.06 | 23.46 | 23.29 | qfq | 2,972,516 | 69,570,836 | 1.69% |
| 2023-12-06 | 22.92 | 23.36 | 22.80 | 23.07 | 22.90 | qfq | 1,378,980 | 31,835,717 | 0.17% |
| 2023-12-05 | 23.26 | 23.30 | 22.89 | 23.03 | 22.86 | qfq | 1,259,400 | 29,069,580 | -0.95% |
| 2023-12-04 | 23.38 | 23.48 | 23.00 | 23.25 | 23.08 | qfq | 1,286,288 | 29,917,392 | -0.51% |
| 2023-12-01 | 23.35 | 23.51 | 23.28 | 23.37 | 23.20 | qfq | 1,319,679 | 30,877,526 | 0.09% |
| 2023-11-30 | 23.28 | 23.39 | 23.00 | 23.35 | 23.18 | qfq | 1,366,793 | 31,771,189 | 0.17% |
| 2023-11-29 | 23.60 | 23.68 | 23.20 | 23.31 | 23.14 | qfq | 1,544,923 | 36,098,073 | -1.06% |
| 2023-11-28 | 23.50 | 23.65 | 23.07 | 23.56 | 23.39 | qfq | 1,351,963 | 31,660,021 | 0.55% |
| 2023-11-27 | 23.63 | 23.89 | 23.35 | 23.43 | 23.26 | qfq | 2,628,161 | 61,682,041 | -1.31% |
| 2023-11-24 | 23.71 | 23.93 | 23.50 | 23.74 | 23.57 | qfq | 2,109,320 | 49,913,579 | 0.17% |
| 2023-11-23 | 23.44 | 23.82 | 23.42 | 23.70 | 23.53 | qfq | 1,897,700 | 44,807,572 | 0.85% |
| 2023-11-22 | 23.84 | 23.99 | 23.50 | 23.50 | 23.33 | qfq | 2,220,639 | 52,752,143 | -0.89% |
| 2023-11-21 | 23.81 | 23.92 | 23.52 | 23.71 | 23.54 | qfq | 3,631,957 | 86,050,115 | -1.21% |
| 2023-11-20 | 22.80 | 24.20 | 22.80 | 24.00 | 23.83 | qfq | 5,421,805 | 128,597,592 | 5.68% |
| 2023-11-17 | 22.63 | 22.82 | 22.38 | 22.71 | 22.55 | qfq | 1,376,606 | 31,094,183 | 0.89% |
| 2023-11-16 | 22.79 | 22.79 | 22.42 | 22.51 | 22.35 | qfq | 1,300,200 | 29,321,327 | -0.97% |
| 2023-11-15 | 22.80 | 22.97 | 22.60 | 22.73 | 22.57 | qfq | 1,318,080 | 29,972,946 | 0.00% |
| 2023-11-14 | 22.81 | 22.88 | 22.50 | 22.73 | 22.57 | qfq | 1,527,960 | 34,648,891 | 0.18% |
| 2023-11-13 | 22.89 | 22.99 | 22.57 | 22.69 | 22.53 | qfq | 1,333,465 | 30,275,799 | -0.18% |
| 2023-11-10 | 22.55 | 22.93 | 22.40 | 22.73 | 22.57 | qfq | 1,121,460 | 25,484,375 | 0.31% |
| 2023-11-09 | 22.90 | 23.14 | 22.63 | 22.66 | 22.50 | qfq | 1,119,640 | 25,503,578 | -0.96% |
| 2023-11-08 | 22.95 | 23.15 | 22.77 | 22.88 | 22.72 | qfq | 1,299,600 | 29,819,413 | 0.53% |
| 2023-11-07 | 23.09 | 23.09 | 22.75 | 22.76 | 22.60 | qfq | 1,186,100 | 27,114,855 | -0.74% |
| 2023-11-06 | 22.49 | 23.05 | 22.49 | 22.93 | 22.76 | qfq | 1,615,699 | 37,028,520 | 2.09% |
| 2023-11-03 | 22.46 | 22.72 | 22.35 | 22.46 | 22.30 | qfq | 1,351,720 | 30,405,532 | -0.40% |
| 2023-11-02 | 22.56 | 22.79 | 22.24 | 22.55 | 22.39 | qfq | 1,615,990 | 36,412,765 | -0.13% |
| 2023-11-01 | 22.83 | 22.99 | 22.15 | 22.58 | 22.42 | qfq | 1,938,180 | 43,553,490 | -1.14% |
| 2023-10-31 | 23.00 | 23.07 | 22.70 | 22.84 | 22.68 | qfq | 2,022,907 | 46,326,576 | -0.22% |
| 2023-10-30 | 22.27 | 23.10 | 22.12 | 22.89 | 22.72 | qfq | 2,779,700 | 63,506,133 | 2.78% |
| 2023-10-27 | 20.78 | 22.40 | 20.60 | 22.27 | 22.11 | qfq | 3,682,357 | 80,352,996 | 7.07% |
| 2023-10-26 | 20.33 | 20.86 | 20.02 | 20.80 | 20.65 | qfq | 1,413,599 | 28,968,239 | 1.86% |
| 2023-10-25 | 21.01 | 21.15 | 20.41 | 20.42 | 20.27 | qfq | 1,513,180 | 31,287,271 | -2.44% |
| 2023-10-24 | 20.60 | 21.02 | 20.32 | 20.93 | 20.78 | qfq | 1,774,037 | 36,852,240 | 2.40% |
| 2023-10-23 | 20.87 | 20.88 | 20.32 | 20.44 | 20.29 | qfq | 1,423,043 | 29,170,265 | -2.15% |
| 2023-10-20 | 20.70 | 21.24 | 20.65 | 20.89 | 20.74 | qfq | 1,643,263 | 34,555,672 | 0.43% |
| 2023-10-19 | 21.48 | 21.59 | 20.80 | 20.80 | 20.65 | qfq | 1,429,117 | 30,099,399 | -3.35% |
| 2023-10-18 | 22.15 | 22.17 | 21.52 | 21.52 | 21.36 | qfq | 1,055,226 | 22,909,440 | -3.02% |
| 2023-10-17 | 22.33 | 22.53 | 22.00 | 22.19 | 22.03 | qfq | 1,280,063 | 28,354,711 | -0.94% |
| 2023-10-16 | 22.96 | 23.05 | 22.27 | 22.40 | 22.24 | qfq | 2,680,243 | 60,615,732 | -2.44% |
| 2023-10-13 | 22.49 | 23.24 | 22.40 | 22.96 | 22.79 | qfq | 2,786,798 | 63,992,902 | 1.95% |
| 2023-10-12 | 22.25 | 22.64 | 22.17 | 22.52 | 22.36 | qfq | 1,546,355 | 34,744,525 | 1.35% |
| 2023-10-11 | 21.79 | 22.54 | 21.78 | 22.22 | 22.06 | qfq | 1,838,088 | 40,990,911 | 2.21% |
| 2023-10-10 | 22.26 | 22.26 | 21.68 | 21.74 | 21.58 | qfq | 1,143,900 | 24,973,007 | -1.36% |
| 2023-10-09 | 22.25 | 22.25 | 21.92 | 22.04 | 21.88 | qfq | 1,212,100 | 26,717,338 | -0.68% |
| 2023-09-28 | 22.38 | 22.60 | 22.14 | 22.19 | 22.03 | qfq | 1,553,160 | 34,600,932 | -0.94% |
| 2023-09-27 | 22.09 | 22.47 | 22.05 | 22.40 | 22.24 | qfq | 1,691,560 | 37,813,438 | 1.63% |
| 2023-09-26 | 22.01 | 22.40 | 21.98 | 22.04 | 21.88 | qfq | 1,081,500 | 23,917,370 | -1.17% |
| 2023-09-25 | 22.20 | 22.43 | 21.96 | 22.30 | 22.14 | qfq | 1,819,944 | 40,436,136 | 1.41% |
| 2023-09-22 | 21.51 | 22.07 | 21.10 | 21.99 | 21.83 | qfq | 2,738,552 | 59,010,352 | 2.23% |
| 2023-09-21 | 21.83 | 21.96 | 21.40 | 21.51 | 21.35 | qfq | 1,531,400 | 33,117,938 | -1.78% |
| 2023-09-20 | 22.13 | 22.27 | 21.81 | 21.90 | 21.74 | qfq | 1,285,700 | 28,261,007 | -0.77% |
| 2023-09-19 | 22.17 | 22.50 | 21.90 | 22.07 | 21.91 | qfq | 1,568,796 | 34,639,598 | -0.81% |
| 2023-09-18 | 22.00 | 22.30 | 21.95 | 22.25 | 22.09 | qfq | 1,711,188 | 37,908,070 | 1.18% |
| 2023-09-15 | 21.59 | 22.29 | 21.52 | 21.99 | 21.83 | qfq | 2,035,297 | 44,725,362 | 1.85% |
| 2023-09-14 | 21.76 | 21.76 | 21.34 | 21.59 | 21.43 | qfq | 1,276,712 | 27,464,981 | -0.09% |
| 2023-09-13 | 22.22 | 22.25 | 21.33 | 21.61 | 21.45 | qfq | 1,714,400 | 37,187,233 | -2.75% |
| 2023-09-12 | 21.81 | 22.45 | 21.72 | 22.22 | 22.06 | qfq | 2,304,146 | 51,196,610 | 1.83% |
| 2023-09-11 | 21.18 | 22.08 | 21.11 | 21.82 | 21.66 | qfq | 2,178,996 | 47,356,676 | 3.02% |
| 2023-09-08 | 21.18 | 21.48 | 21.05 | 21.18 | 21.03 | qfq | 1,165,248 | 24,688,242 | 0.05% |
| 2023-09-07 | 21.40 | 21.94 | 21.17 | 21.17 | 21.02 | qfq | 1,899,977 | 40,936,148 | -1.53% |
| 2023-09-06 | 21.21 | 21.60 | 21.08 | 21.50 | 21.35 | qfq | 1,224,204 | 26,147,837 | 0.75% |
| 2023-09-05 | 21.20 | 21.40 | 21.12 | 21.34 | 21.19 | qfq | 1,932,142 | 41,071,042 | 0.47% |
| 2023-09-04 | 21.01 | 21.37 | 21.01 | 21.24 | 21.09 | qfq | 1,937,346 | 41,038,291 | 0.81% |
| 2023-09-01 | 20.90 | 21.07 | 20.65 | 21.07 | 20.92 | qfq | 1,958,364 | 40,868,488 | 0.38% |
| 2023-08-31 | 20.75 | 21.03 | 20.40 | 20.99 | 20.84 | qfq | 2,337,893 | 48,561,936 | 0.57% |
| 2023-08-30 | 20.80 | 20.92 | 20.25 | 20.87 | 20.72 | qfq | 3,388,528 | 69,902,419 | -0.29% |
| 2023-08-29 | 20.35 | 21.03 | 19.83 | 20.93 | 20.78 | qfq | 4,404,568 | 91,079,892 | -1.04% |
| 2023-08-28 | 22.09 | 22.45 | 21.10 | 21.15 | 21.00 | qfq | 2,290,439 | 49,685,965 | -1.49% |
| 2023-08-25 | 21.54 | 21.80 | 21.30 | 21.47 | 21.32 | qfq | 1,174,280 | 25,320,533 | -0.32% |
| 2023-08-24 | 21.17 | 21.71 | 21.00 | 21.54 | 21.38 | qfq | 1,245,731 | 26,682,742 | 1.75% |
| 2023-08-23 | 21.60 | 21.67 | 21.16 | 21.17 | 21.02 | qfq | 1,156,600 | 24,691,919 | -1.67% |
| 2023-08-22 | 21.86 | 22.05 | 21.26 | 21.53 | 21.37 | qfq | 2,351,986 | 50,639,401 | -1.28% |
| 2023-08-21 | 22.30 | 22.30 | 21.80 | 21.81 | 21.65 | qfq | 1,732,931 | 38,115,624 | -1.85% |
| 2023-08-18 | 22.87 | 22.87 | 22.22 | 22.22 | 22.06 | qfq | 1,696,829 | 38,163,589 | -3.05% |
| 2023-08-17 | 22.66 | 23.00 | 22.55 | 22.92 | 22.75 | qfq | 1,831,187 | 41,696,207 | -0.09% |
| 2023-08-16 | 22.97 | 23.47 | 22.81 | 22.94 | 22.77 | qfq | 1,931,584 | 44,807,880 | -0.82% |
| 2023-08-15 | 22.93 | 23.15 | 22.73 | 23.13 | 22.96 | qfq | 1,675,692 | 38,554,825 | 0.78% |
| 2023-08-14 | 22.82 | 23.02 | 22.51 | 22.95 | 22.78 | qfq | 1,468,689 | 33,442,020 | 0.39% |
| 2023-08-11 | 22.83 | 23.28 | 22.83 | 22.86 | 22.70 | qfq | 1,933,964 | 44,607,525 | -0.35% |
| 2023-08-10 | 23.01 | 23.01 | 22.60 | 22.94 | 22.77 | qfq | 3,460,760 | 78,934,260 | -0.17% |
| 2023-08-09 | 22.52 | 23.42 | 22.44 | 22.98 | 22.81 | qfq | 3,209,023 | 73,843,734 | 1.77% |
| 2023-08-08 | 22.45 | 22.77 | 22.34 | 22.58 | 22.42 | qfq | 1,370,423 | 30,912,638 | 0.31% |
| 2023-08-07 | 23.10 | 23.12 | 22.20 | 22.51 | 22.35 | qfq | 2,635,620 | 59,391,503 | -2.64% |
| 2023-08-04 | 23.54 | 23.58 | 23.07 | 23.12 | 22.95 | qfq | 2,320,480 | 53,857,462 | -1.78% |
| 2023-08-03 | 22.96 | 23.65 | 22.95 | 23.54 | 23.37 | qfq | 2,683,257 | 62,766,602 | 2.75% |
| 2023-08-02 | 23.40 | 23.51 | 22.90 | 22.91 | 22.74 | qfq | 2,423,400 | 55,948,566 | -2.59% |
| 2023-08-01 | 23.90 | 24.02 | 23.48 | 23.52 | 23.35 | qfq | 1,860,514 | 44,050,660 | -1.09% |
| 2023-07-31 | 23.88 | 24.10 | 23.59 | 23.78 | 23.61 | qfq | 2,206,233 | 52,632,358 | -0.17% |
| 2023-07-28 | 23.68 | 23.95 | 23.53 | 23.82 | 23.65 | qfq | 2,121,000 | 50,342,802 | 0.17% |
| 2023-07-27 | 24.25 | 24.29 | 23.74 | 23.78 | 23.61 | qfq | 1,673,680 | 40,007,226 | -1.74% |
| 2023-07-26 | 23.71 | 24.25 | 23.71 | 24.20 | 24.03 | qfq | 1,972,352 | 47,574,026 | 1.17% |
| 2023-07-25 | 23.90 | 24.19 | 23.65 | 23.92 | 23.75 | qfq | 1,840,760 | 43,908,086 | 0.13% |
| 2023-07-24 | 23.68 | 24.05 | 23.43 | 23.89 | 23.72 | qfq | 1,764,476 | 42,079,098 | 1.83% |
| 2023-07-21 | 23.49 | 23.68 | 23.24 | 23.46 | 23.29 | qfq | 1,979,717 | 46,448,664 | 0.26% |
| 2023-07-20 | 23.62 | 23.82 | 23.28 | 23.40 | 23.23 | qfq | 2,720,974 | 63,784,762 | -0.93% |
| 2023-07-19 | 23.78 | 24.07 | 23.60 | 23.62 | 23.45 | qfq | 1,560,600 | 37,083,201 | -1.09% |
| 2023-07-18 | 24.01 | 24.07 | 23.82 | 23.88 | 23.71 | qfq | 1,104,500 | 26,402,112 | -0.79% |