RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
立华股份300761.SZ
最近收盘价19.092026-07-17
最近交易日2026-07-17
成交量（股）12,696,545
成交额（元）247,056,930
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-04 | 2025-09-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-22 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-21 | 2024-08-29 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 19.76 | 20.01 | 19.08 | 19.09 | 19.09 | qfq | 12,696,545 | 247,056,930 | -4.45% |
| 2026-07-16 | 19.39 | 20.18 | 19.29 | 19.98 | 19.98 | qfq | 14,275,963 | 283,211,009 | 2.57% |
| 2026-07-15 | 18.95 | 19.59 | 18.86 | 19.48 | 19.48 | qfq | 9,589,230 | 185,905,339 | 1.78% |
| 2026-07-14 | 18.95 | 19.38 | 18.73 | 19.14 | 19.14 | qfq | 11,568,340 | 220,847,742 | 0.31% |
| 2026-07-13 | 18.49 | 19.18 | 18.33 | 19.08 | 19.08 | qfq | 14,516,369 | 274,701,878 | 2.75% |
| 2026-07-10 | 18.27 | 18.78 | 18.00 | 18.57 | 18.57 | qfq | 9,058,969 | 167,564,028 | 1.20% |
| 2026-07-09 | 18.06 | 18.72 | 17.97 | 18.35 | 18.35 | qfq | 9,667,212 | 177,596,965 | 1.10% |
| 2026-07-08 | 18.62 | 18.85 | 18.05 | 18.15 | 18.15 | qfq | 9,194,282 | 168,645,197 | -3.56% |
| 2026-07-07 | 18.46 | 18.99 | 18.22 | 18.82 | 18.82 | qfq | 12,802,706 | 239,673,918 | 0.91% |
| 2026-07-06 | 18.09 | 18.79 | 17.72 | 18.65 | 18.65 | qfq | 14,784,703 | 271,816,849 | 4.02% |
| 2026-07-03 | 17.86 | 18.19 | 17.59 | 17.93 | 17.93 | qfq | 8,895,500 | 158,701,300 | 0.45% |
| 2026-07-02 | 17.73 | 17.98 | 17.46 | 17.85 | 17.85 | qfq | 11,148,822 | 197,685,106 | 0.34% |
| 2026-07-01 | 16.45 | 18.75 | 16.40 | 17.79 | 17.79 | qfq | 19,860,780 | 351,662,414 | 8.41% |
| 2026-06-30 | 16.76 | 17.05 | 16.32 | 16.41 | 16.41 | qfq | 8,450,129 | 139,710,499 | -2.78% |
| 2026-06-29 | 16.19 | 17.35 | 15.98 | 16.88 | 16.88 | qfq | 15,134,703 | 253,351,128 | 4.00% |
| 2026-06-26 | 15.73 | 16.85 | 15.51 | 16.23 | 16.23 | qfq | 13,642,455 | 220,487,215 | 3.44% |
| 2026-06-25 | 16.23 | 16.35 | 15.64 | 15.69 | 15.69 | qfq | 9,677,514 | 153,404,491 | -3.51% |
| 2026-06-24 | 16.95 | 16.95 | 16.21 | 16.26 | 16.26 | qfq | 7,093,771 | 116,856,657 | -3.84% |
| 2026-06-23 | 17.01 | 17.46 | 16.87 | 16.91 | 16.91 | qfq | 6,715,700 | 114,883,950 | -1.28% |
| 2026-06-22 | 17.08 | 17.18 | 16.65 | 17.13 | 17.13 | qfq | 7,139,094 | 120,915,942 | -0.35% |
| 2026-06-18 | 17.36 | 17.44 | 17.02 | 17.19 | 17.19 | qfq | 6,050,686 | 103,934,903 | -0.64% |
| 2026-06-17 | 17.59 | 17.79 | 17.13 | 17.30 | 17.30 | qfq | 8,172,278 | 141,426,080 | -2.48% |
| 2026-06-16 | 18.21 | 18.29 | 17.59 | 17.74 | 17.74 | qfq | 7,794,815 | 138,626,886 | -2.58% |
| 2026-06-15 | 18.03 | 18.48 | 17.91 | 18.21 | 18.21 | qfq | 6,210,340 | 112,924,580 | 0.66% |
| 2026-06-12 | 17.81 | 18.17 | 17.40 | 18.09 | 18.09 | qfq | 6,477,640 | 115,726,904 | 1.29% |
| 2026-06-11 | 17.76 | 18.18 | 17.54 | 17.86 | 17.86 | qfq | 6,199,783 | 111,022,076 | 0.22% |
| 2026-06-10 | 17.59 | 18.11 | 17.52 | 17.82 | 17.82 | qfq | 5,457,469 | 97,281,685 | 1.02% |
| 2026-06-09 | 18.07 | 18.14 | 17.50 | 17.64 | 17.64 | qfq | 6,293,579 | 111,313,744 | -2.81% |
| 2026-06-08 | 18.06 | 18.94 | 17.85 | 18.15 | 18.15 | qfq | 10,366,107 | 189,584,732 | 0.22% |
| 2026-06-05 | 17.89 | 18.43 | 17.50 | 18.11 | 18.11 | qfq | 10,577,200 | 191,530,941 | 1.57% |
| 2026-06-04 | 19.50 | 19.93 | 17.72 | 17.83 | 17.83 | qfq | 26,090,295 | 481,304,888 | -12.21% |
| 2026-06-03 | 20.05 | 20.47 | 19.73 | 20.31 | 20.31 | qfq | 8,369,103 | 167,727,559 | 1.86% |
| 2026-06-02 | 20.47 | 20.64 | 19.94 | 19.94 | 19.94 | qfq | 7,877,306 | 158,476,245 | -3.90% |
| 2026-06-01 | 19.99 | 20.99 | 19.86 | 20.75 | 20.75 | qfq | 13,030,008 | 267,681,891 | 3.18% |
| 2026-05-29 | 19.82 | 20.30 | 19.60 | 20.11 | 20.11 | qfq | 9,201,780 | 183,944,923 | 1.46% |
| 2026-05-28 | 19.72 | 19.96 | 19.40 | 19.82 | 19.82 | qfq | 7,903,895 | 155,964,071 | -0.05% |
| 2026-05-27 | 20.31 | 20.50 | 19.73 | 19.83 | 19.83 | qfq | 8,065,519 | 161,279,545 | -1.93% |
| 2026-05-26 | 19.88 | 20.82 | 19.88 | 20.22 | 20.22 | qfq | 11,557,426 | 234,890,767 | -0.15% |
| 2026-05-25 | 19.97 | 20.59 | 19.65 | 20.25 | 20.00 | qfq | 10,277,224 | 206,679,758 | 1.15% |
| 2026-05-22 | 20.70 | 20.85 | 19.80 | 20.02 | 19.77 | qfq | 9,407,946 | 189,967,571 | -2.63% |
| 2026-05-21 | 20.83 | 21.23 | 20.45 | 20.56 | 20.31 | qfq | 9,380,297 | 195,348,974 | -0.92% |
| 2026-05-20 | 21.17 | 21.54 | 20.63 | 20.75 | 20.49 | qfq | 10,135,418 | 212,078,153 | -2.67% |
| 2026-05-19 | 21.66 | 22.19 | 20.79 | 21.32 | 21.06 | qfq | 11,341,680 | 242,993,907 | -0.09% |
| 2026-05-18 | 21.99 | 22.32 | 21.11 | 21.34 | 21.08 | qfq | 11,007,253 | 236,327,760 | -3.61% |
| 2026-05-15 | 22.51 | 22.80 | 21.65 | 22.14 | 21.87 | qfq | 16,040,465 | 356,463,484 | -3.61% |
| 2026-05-14 | 20.67 | 23.18 | 20.62 | 22.97 | 22.69 | qfq | 21,202,751 | 468,446,160 | 11.13% |
| 2026-05-13 | 20.93 | 21.17 | 20.54 | 20.67 | 20.41 | qfq | 6,594,912 | 136,701,823 | -1.20% |
| 2026-05-12 | 22.18 | 22.18 | 20.87 | 20.92 | 20.66 | qfq | 10,356,740 | 220,924,757 | -5.77% |
| 2026-05-11 | 22.45 | 22.67 | 21.93 | 22.20 | 21.93 | qfq | 9,313,220 | 208,180,963 | -0.13% |
| 2026-05-08 | 22.58 | 23.02 | 22.10 | 22.23 | 21.96 | qfq | 7,979,360 | 178,812,376 | -1.98% |
| 2026-05-07 | 22.98 | 23.10 | 22.48 | 22.68 | 22.40 | qfq | 6,653,936 | 151,131,691 | -1.65% |
| 2026-05-06 | 22.60 | 23.14 | 22.48 | 23.06 | 22.78 | qfq | 9,621,023 | 219,818,396 | 1.36% |
| 2026-04-30 | 22.29 | 23.13 | 22.28 | 22.75 | 22.47 | qfq | 11,261,264 | 256,399,018 | 1.02% |
| 2026-04-29 | 21.74 | 22.82 | 21.48 | 22.52 | 22.24 | qfq | 11,972,366 | 267,670,911 | 3.59% |
| 2026-04-28 | 21.49 | 21.74 | 21.20 | 21.74 | 21.47 | qfq | 6,521,226 | 139,820,726 | 1.16% |
| 2026-04-27 | 21.79 | 21.97 | 21.33 | 21.49 | 21.22 | qfq | 7,411,733 | 159,973,462 | -1.29% |
| 2026-04-24 | 22.20 | 22.38 | 21.72 | 21.77 | 21.50 | qfq | 10,002,280 | 220,395,410 | -2.38% |
| 2026-04-23 | 22.14 | 22.80 | 21.91 | 22.30 | 22.02 | qfq | 12,838,420 | 286,341,935 | 0.04% |
| 2026-04-22 | 22.26 | 23.55 | 22.08 | 22.29 | 22.01 | qfq | 20,448,602 | 464,852,227 | 0.54% |
| 2026-04-21 | 21.78 | 22.48 | 21.78 | 22.17 | 21.90 | qfq | 9,075,620 | 201,293,174 | 1.14% |
| 2026-04-20 | 22.00 | 22.50 | 21.46 | 21.92 | 21.65 | qfq | 9,249,160 | 201,724,004 | 0.14% |
| 2026-04-17 | 21.97 | 22.15 | 21.65 | 21.89 | 21.62 | qfq | 7,757,140 | 170,068,972 | -1.04% |
| 2026-04-16 | 21.98 | 22.28 | 21.49 | 22.12 | 21.85 | qfq | 11,043,910 | 241,974,722 | 0.73% |
| 2026-04-15 | 21.54 | 22.08 | 21.31 | 21.96 | 21.69 | qfq | 10,811,729 | 234,323,314 | 1.15% |
| 2026-04-14 | 21.33 | 21.95 | 20.91 | 21.71 | 21.44 | qfq | 12,693,765 | 273,210,291 | 1.02% |
| 2026-04-13 | 20.83 | 21.98 | 20.60 | 21.49 | 21.22 | qfq | 13,741,417 | 295,142,224 | 3.97% |
| 2026-04-10 | 20.77 | 20.96 | 20.50 | 20.67 | 20.41 | qfq | 5,277,227 | 109,366,623 | -0.77% |
| 2026-04-09 | 20.65 | 20.91 | 20.43 | 20.83 | 20.57 | qfq | 7,066,100 | 146,502,781 | 0.87% |
| 2026-04-08 | 20.11 | 20.77 | 20.11 | 20.65 | 20.40 | qfq | 8,903,800 | 183,139,419 | 2.13% |
| 2026-04-07 | 19.40 | 20.74 | 19.30 | 20.22 | 19.97 | qfq | 9,927,056 | 199,787,915 | 3.43% |
| 2026-04-03 | 20.37 | 20.37 | 19.32 | 19.55 | 19.31 | qfq | 8,210,800 | 161,655,591 | -4.45% |
| 2026-04-02 | 19.80 | 21.10 | 19.77 | 20.46 | 20.21 | qfq | 11,858,749 | 243,347,147 | 3.02% |
| 2026-04-01 | 19.92 | 19.95 | 19.40 | 19.86 | 19.61 | qfq | 6,971,200 | 137,386,257 | 0.71% |
| 2026-03-31 | 20.54 | 20.79 | 19.66 | 19.72 | 19.48 | qfq | 6,306,021 | 126,641,827 | -3.99% |
| 2026-03-30 | 20.43 | 21.02 | 20.32 | 20.54 | 20.29 | qfq | 7,124,074 | 147,093,665 | 0.34% |
| 2026-03-27 | 20.17 | 21.13 | 20.11 | 20.47 | 20.22 | qfq | 9,179,057 | 190,100,435 | -0.10% |
| 2026-03-26 | 19.87 | 20.53 | 19.40 | 20.49 | 20.24 | qfq | 12,928,496 | 259,142,894 | 3.07% |
| 2026-03-25 | 19.69 | 20.20 | 19.62 | 19.88 | 19.63 | qfq | 5,801,473 | 115,568,444 | 1.02% |
| 2026-03-24 | 19.99 | 20.08 | 19.14 | 19.68 | 19.44 | qfq | 8,703,883 | 169,794,662 | -0.46% |
| 2026-03-23 | 21.07 | 21.13 | 19.56 | 19.77 | 19.53 | qfq | 11,450,635 | 230,954,653 | -6.75% |
| 2026-03-20 | 21.26 | 21.84 | 21.20 | 21.20 | 20.94 | qfq | 7,377,660 | 158,436,376 | 0.05% |
| 2026-03-19 | 21.58 | 21.70 | 21.02 | 21.19 | 20.93 | qfq | 6,007,060 | 127,697,588 | -2.26% |
| 2026-03-18 | 21.89 | 22.00 | 21.34 | 21.68 | 21.41 | qfq | 9,308,620 | 200,741,657 | -0.46% |
| 2026-03-17 | 22.00 | 22.56 | 21.72 | 21.78 | 21.51 | qfq | 8,995,066 | 199,057,615 | -1.22% |
| 2026-03-16 | 22.00 | 22.66 | 21.92 | 22.05 | 21.78 | qfq | 9,859,908 | 219,216,940 | 0.59% |
| 2026-03-13 | 22.47 | 22.76 | 21.85 | 21.92 | 21.65 | qfq | 10,607,690 | 235,348,350 | -2.84% |
| 2026-03-12 | 22.00 | 22.66 | 21.72 | 22.56 | 22.28 | qfq | 15,369,991 | 343,522,292 | 2.31% |
| 2026-03-11 | 21.70 | 22.22 | 21.51 | 22.05 | 21.78 | qfq | 9,612,860 | 210,083,255 | 1.43% |
| 2026-03-10 | 21.36 | 21.99 | 21.09 | 21.74 | 21.47 | qfq | 11,795,780 | 255,806,138 | 1.21% |
| 2026-03-09 | 21.29 | 21.99 | 21.01 | 21.48 | 21.21 | qfq | 18,660,663 | 403,869,980 | 0.89% |
| 2026-03-06 | 20.01 | 21.43 | 19.93 | 21.29 | 21.03 | qfq | 16,352,094 | 340,431,550 | 6.56% |
| 2026-03-05 | 20.99 | 21.00 | 19.81 | 19.98 | 19.73 | qfq | 13,812,975 | 279,091,437 | -4.08% |
| 2026-03-04 | 20.54 | 21.30 | 20.52 | 20.83 | 20.57 | qfq | 14,745,860 | 308,005,323 | 1.12% |
| 2026-03-03 | 20.78 | 21.16 | 20.49 | 20.60 | 20.35 | qfq | 12,930,408 | 269,435,154 | -0.91% |
| 2026-03-02 | 20.39 | 21.04 | 20.33 | 20.79 | 20.53 | qfq | 10,744,502 | 222,985,863 | 0.68% |
| 2026-02-27 | 19.73 | 20.69 | 19.66 | 20.65 | 20.40 | qfq | 15,074,266 | 307,208,978 | 4.61% |
| 2026-02-26 | 19.70 | 19.97 | 19.57 | 19.74 | 19.50 | qfq | 6,178,955 | 121,956,609 | 0.82% |
| 2026-02-25 | 19.48 | 19.83 | 19.46 | 19.58 | 19.34 | qfq | 4,837,020 | 95,118,021 | 0.51% |
| 2026-02-24 | 19.85 | 19.85 | 19.46 | 19.48 | 19.24 | qfq | 4,837,285 | 94,649,857 | -0.97% |
| 2026-02-13 | 19.81 | 20.19 | 19.66 | 19.67 | 19.43 | qfq | 5,543,843 | 110,597,749 | -0.05% |
| 2026-02-12 | 20.16 | 20.16 | 19.67 | 19.68 | 19.44 | qfq | 5,962,660 | 118,349,293 | -2.43% |
| 2026-02-11 | 20.13 | 20.28 | 20.00 | 20.17 | 19.92 | qfq | 4,004,160 | 80,688,062 | 0.20% |
| 2026-02-10 | 20.35 | 20.37 | 20.06 | 20.13 | 19.88 | qfq | 4,286,465 | 86,352,862 | -0.89% |
| 2026-02-09 | 20.22 | 20.55 | 20.03 | 20.31 | 20.06 | qfq | 5,677,982 | 115,059,854 | 0.64% |
| 2026-02-06 | 19.71 | 20.49 | 19.63 | 20.18 | 19.93 | qfq | 9,725,982 | 196,451,198 | 1.66% |
| 2026-02-05 | 19.80 | 20.29 | 19.73 | 19.85 | 19.60 | qfq | 7,240,300 | 144,696,229 | 0.05% |
| 2026-02-04 | 19.58 | 19.93 | 19.27 | 19.84 | 19.60 | qfq | 8,208,270 | 161,216,639 | 1.95% |
| 2026-02-03 | 19.41 | 19.50 | 19.05 | 19.46 | 19.22 | qfq | 6,211,818 | 119,958,953 | 0.99% |
| 2026-02-02 | 19.78 | 19.93 | 19.27 | 19.27 | 19.03 | qfq | 10,371,175 | 203,255,903 | -4.18% |
| 2026-01-30 | 19.75 | 20.76 | 19.62 | 20.11 | 19.86 | qfq | 19,242,267 | 390,531,455 | 1.67% |
| 2026-01-29 | 19.40 | 19.83 | 19.33 | 19.78 | 19.54 | qfq | 9,967,818 | 195,858,132 | 0.87% |
| 2026-01-28 | 19.10 | 19.92 | 18.92 | 19.61 | 19.37 | qfq | 11,516,985 | 223,322,735 | 2.08% |
| 2026-01-27 | 19.68 | 19.71 | 18.81 | 19.21 | 18.97 | qfq | 13,815,515 | 263,994,068 | -2.64% |
| 2026-01-26 | 19.58 | 19.80 | 19.17 | 19.73 | 19.49 | qfq | 10,892,240 | 212,254,745 | 0.82% |
| 2026-01-23 | 19.49 | 19.70 | 19.48 | 19.57 | 19.33 | qfq | 8,666,288 | 169,618,665 | 0.31% |
| 2026-01-22 | 19.57 | 19.62 | 19.33 | 19.51 | 19.27 | qfq | 6,927,100 | 134,951,097 | -0.26% |
| 2026-01-21 | 19.84 | 19.96 | 19.42 | 19.56 | 19.32 | qfq | 8,492,990 | 167,378,119 | -1.36% |
| 2026-01-20 | 20.07 | 20.29 | 19.77 | 19.83 | 19.59 | qfq | 8,281,557 | 165,617,496 | -1.49% |
| 2026-01-19 | 20.10 | 20.42 | 20.06 | 20.13 | 19.88 | qfq | 5,312,851 | 107,401,774 | 0.00% |
| 2026-01-16 | 20.52 | 20.73 | 19.94 | 20.13 | 19.88 | qfq | 10,331,237 | 209,409,473 | -2.00% |
| 2026-01-15 | 20.50 | 20.86 | 20.45 | 20.54 | 20.29 | qfq | 6,185,717 | 127,670,075 | 0.20% |
| 2026-01-14 | 20.63 | 20.80 | 20.40 | 20.50 | 20.25 | qfq | 12,368,045 | 254,526,331 | -0.63% |
| 2026-01-13 | 21.05 | 21.19 | 20.52 | 20.63 | 20.38 | qfq | 10,242,948 | 212,933,679 | -2.23% |
| 2026-01-12 | 21.30 | 21.35 | 20.88 | 21.10 | 20.84 | qfq | 11,363,925 | 238,430,949 | -0.42% |
| 2026-01-09 | 20.86 | 21.41 | 20.83 | 21.19 | 20.93 | qfq | 10,076,856 | 213,884,845 | 1.92% |
| 2026-01-08 | 20.56 | 21.13 | 20.45 | 20.79 | 20.53 | qfq | 7,713,423 | 161,063,607 | 0.78% |
| 2026-01-07 | 20.73 | 21.10 | 20.52 | 20.63 | 20.38 | qfq | 8,038,440 | 166,759,784 | -0.86% |
| 2026-01-06 | 20.69 | 20.93 | 20.45 | 20.81 | 20.55 | qfq | 10,122,365 | 209,409,275 | 0.43% |
| 2026-01-05 | 20.66 | 20.80 | 20.35 | 20.72 | 20.46 | qfq | 7,250,053 | 149,234,497 | -0.14% |
| 2025-12-31 | 20.71 | 20.96 | 20.58 | 20.75 | 20.49 | qfq | 5,374,883 | 111,383,414 | -0.14% |
| 2025-12-30 | 20.52 | 21.09 | 20.38 | 20.78 | 20.52 | qfq | 9,088,346 | 188,414,552 | 1.27% |
| 2025-12-29 | 20.21 | 20.68 | 20.02 | 20.52 | 20.27 | qfq | 7,657,735 | 156,656,227 | 1.08% |
| 2025-12-26 | 20.29 | 20.51 | 20.20 | 20.30 | 20.05 | qfq | 5,459,180 | 110,962,503 | 0.15% |
| 2025-12-25 | 19.87 | 20.37 | 19.84 | 20.27 | 20.02 | qfq | 6,067,120 | 122,298,652 | 1.96% |
| 2025-12-24 | 19.91 | 19.98 | 19.60 | 19.88 | 19.63 | qfq | 6,168,700 | 121,961,836 | -0.50% |
| 2025-12-23 | 20.30 | 20.42 | 19.92 | 19.98 | 19.73 | qfq | 4,870,689 | 97,887,600 | -1.58% |
| 2025-12-22 | 20.24 | 20.55 | 20.15 | 20.30 | 20.05 | qfq | 4,903,511 | 99,630,980 | -0.25% |
| 2025-12-19 | 20.13 | 20.50 | 19.86 | 20.35 | 20.10 | qfq | 6,738,888 | 135,953,533 | 1.19% |
| 2025-12-18 | 19.83 | 20.35 | 19.80 | 20.11 | 19.86 | qfq | 5,925,432 | 119,324,463 | -0.89% |
| 2025-12-17 | 21.00 | 21.00 | 19.80 | 20.29 | 20.04 | qfq | 10,610,092 | 214,089,875 | -0.64% |
| 2025-12-16 | 20.38 | 20.66 | 20.24 | 20.42 | 20.17 | qfq | 5,336,600 | 108,969,041 | 0.15% |
| 2025-12-15 | 20.33 | 20.91 | 20.18 | 20.39 | 20.14 | qfq | 7,520,067 | 154,917,186 | 0.15% |
| 2025-12-12 | 19.76 | 20.39 | 19.63 | 20.36 | 20.11 | qfq | 11,498,488 | 231,350,093 | 3.25% |
| 2025-12-11 | 20.12 | 20.18 | 19.60 | 19.72 | 19.48 | qfq | 7,574,600 | 149,599,080 | -2.33% |
| 2025-12-10 | 20.02 | 20.48 | 19.91 | 20.19 | 19.94 | qfq | 5,595,813 | 113,071,159 | 1.30% |
| 2025-12-09 | 20.15 | 20.57 | 19.93 | 19.93 | 19.68 | qfq | 5,853,291 | 118,051,490 | -1.04% |
| 2025-12-08 | 20.04 | 20.20 | 19.80 | 20.14 | 19.89 | qfq | 4,559,742 | 91,145,624 | 0.55% |
| 2025-12-05 | 19.90 | 20.10 | 19.78 | 20.03 | 19.78 | qfq | 3,526,303 | 70,296,636 | 0.60% |
| 2025-12-04 | 19.96 | 20.14 | 19.76 | 19.91 | 19.66 | qfq | 5,242,535 | 104,409,991 | -0.40% |
| 2025-12-03 | 20.32 | 20.49 | 19.83 | 19.99 | 19.74 | qfq | 5,901,765 | 118,276,401 | -1.77% |
| 2025-12-02 | 20.54 | 20.99 | 20.20 | 20.35 | 20.10 | qfq | 6,336,852 | 129,849,581 | -1.41% |
| 2025-12-01 | 20.66 | 20.75 | 20.42 | 20.64 | 20.39 | qfq | 5,134,730 | 105,546,783 | -0.10% |
| 2025-11-28 | 20.27 | 20.74 | 20.12 | 20.66 | 20.40 | qfq | 6,520,729 | 133,258,730 | 1.82% |
| 2025-11-27 | 20.38 | 20.75 | 20.19 | 20.29 | 20.04 | qfq | 6,635,909 | 135,872,962 | -0.49% |
| 2025-11-26 | 20.60 | 20.89 | 20.26 | 20.39 | 20.14 | qfq | 5,540,285 | 113,422,601 | -1.12% |
| 2025-11-25 | 20.43 | 20.70 | 20.18 | 20.62 | 20.37 | qfq | 8,110,675 | 166,557,315 | 0.88% |
| 2025-11-24 | 19.99 | 20.99 | 19.99 | 20.44 | 20.19 | qfq | 11,315,382 | 234,263,834 | 2.25% |
| 2025-11-21 | 20.39 | 20.76 | 19.98 | 19.99 | 19.74 | qfq | 7,669,917 | 155,730,674 | -1.96% |
| 2025-11-20 | 20.91 | 20.99 | 20.14 | 20.39 | 20.14 | qfq | 6,323,294 | 129,042,568 | -2.16% |
| 2025-11-19 | 20.55 | 21.01 | 20.25 | 20.84 | 20.58 | qfq | 6,882,090 | 141,989,765 | 1.91% |
| 2025-11-18 | 20.68 | 20.68 | 20.34 | 20.45 | 20.20 | qfq | 4,844,534 | 99,233,750 | -0.24% |
| 2025-11-17 | 21.11 | 21.35 | 20.49 | 20.50 | 20.25 | qfq | 9,106,489 | 188,432,215 | -3.30% |
| 2025-11-14 | 21.89 | 22.33 | 21.20 | 21.20 | 20.94 | qfq | 7,808,600 | 169,274,376 | -2.89% |
| 2025-11-13 | 21.38 | 21.90 | 21.24 | 21.83 | 21.56 | qfq | 7,308,034 | 158,276,618 | 1.87% |
| 2025-11-12 | 21.85 | 21.87 | 21.15 | 21.43 | 21.17 | qfq | 5,759,234 | 123,460,960 | -0.83% |
| 2025-11-11 | 21.57 | 21.63 | 21.26 | 21.61 | 21.34 | qfq | 5,869,980 | 125,913,890 | -0.05% |
| 2025-11-10 | 20.65 | 21.85 | 20.46 | 21.62 | 21.35 | qfq | 11,593,755 | 246,616,035 | 4.44% |
| 2025-11-07 | 21.28 | 21.52 | 20.68 | 20.70 | 20.44 | qfq | 8,947,895 | 187,551,839 | -2.73% |
| 2025-11-06 | 20.97 | 21.46 | 20.80 | 21.28 | 21.02 | qfq | 5,128,360 | 108,718,206 | 1.29% |
| 2025-11-05 | 20.79 | 21.18 | 20.68 | 21.01 | 20.75 | qfq | 4,349,673 | 91,371,857 | 0.72% |
| 2025-11-04 | 21.52 | 21.52 | 20.69 | 20.86 | 20.60 | qfq | 5,613,322 | 118,060,960 | -2.71% |
| 2025-11-03 | 21.00 | 21.70 | 20.92 | 21.44 | 21.18 | qfq | 7,794,440 | 166,776,490 | 2.44% |
| 2025-10-31 | 20.66 | 21.22 | 20.66 | 20.93 | 20.67 | qfq | 7,351,906 | 154,167,818 | 1.36% |
| 2025-10-30 | 21.32 | 21.32 | 20.62 | 20.65 | 20.40 | qfq | 9,215,032 | 192,316,485 | -3.14% |
| 2025-10-29 | 21.57 | 21.57 | 21.24 | 21.32 | 21.06 | qfq | 6,377,555 | 136,408,692 | -1.16% |
| 2025-10-28 | 22.15 | 22.19 | 21.40 | 21.57 | 21.30 | qfq | 8,719,026 | 189,964,328 | -2.62% |
| 2025-10-27 | 21.52 | 22.45 | 21.39 | 22.15 | 21.88 | qfq | 8,790,880 | 193,638,904 | 3.12% |
| 2025-10-24 | 21.55 | 21.88 | 21.36 | 21.48 | 21.21 | qfq | 6,323,040 | 136,565,355 | -0.46% |
| 2025-10-23 | 21.38 | 21.75 | 21.28 | 21.58 | 21.31 | qfq | 5,100,292 | 109,685,397 | 0.79% |
| 2025-10-22 | 22.19 | 22.22 | 21.28 | 21.41 | 21.15 | qfq | 9,166,738 | 197,718,185 | -3.65% |
| 2025-10-21 | 21.94 | 22.29 | 21.73 | 22.22 | 21.95 | qfq | 6,799,023 | 149,645,267 | 1.00% |
| 2025-10-20 | 22.22 | 22.34 | 21.90 | 22.00 | 21.73 | qfq | 6,744,817 | 148,887,770 | -1.08% |
| 2025-10-17 | 22.59 | 22.99 | 22.23 | 22.24 | 21.97 | qfq | 9,192,355 | 206,879,507 | -1.90% |
| 2025-10-16 | 22.97 | 23.94 | 22.63 | 22.67 | 22.39 | qfq | 11,498,239 | 267,138,262 | -1.39% |
| 2025-10-15 | 23.16 | 23.25 | 22.75 | 22.99 | 22.71 | qfq | 9,325,141 | 214,121,878 | -1.12% |
| 2025-10-14 | 22.85 | 23.89 | 22.62 | 23.25 | 22.96 | qfq | 16,264,391 | 380,254,919 | 0.39% |
| 2025-10-13 | 22.95 | 23.65 | 22.80 | 23.16 | 22.87 | qfq | 16,607,253 | 385,166,782 | 0.92% |
| 2025-10-10 | 22.09 | 23.26 | 21.93 | 22.95 | 22.67 | qfq | 16,186,102 | 367,538,952 | 3.52% |
| 2025-10-09 | 21.66 | 22.23 | 21.25 | 22.17 | 21.90 | qfq | 13,296,349 | 288,475,627 | 2.12% |
| 2025-09-30 | 22.36 | 22.44 | 21.51 | 21.71 | 21.44 | qfq | 13,972,311 | 304,432,428 | -2.91% |
| 2025-09-29 | 22.60 | 22.61 | 21.94 | 22.36 | 22.08 | qfq | 9,590,836 | 213,673,165 | -2.23% |
| 2025-09-26 | 22.60 | 23.45 | 22.50 | 22.87 | 22.59 | qfq | 12,225,295 | 280,749,167 | 1.19% |
| 2025-09-25 | 22.90 | 23.18 | 22.02 | 22.60 | 22.32 | qfq | 11,147,282 | 250,830,076 | -0.48% |
| 2025-09-24 | 22.37 | 22.97 | 22.20 | 22.71 | 22.43 | qfq | 9,410,751 | 212,917,883 | 0.89% |
| 2025-09-23 | 22.50 | 22.55 | 21.80 | 22.51 | 22.23 | qfq | 10,117,949 | 224,280,753 | 0.49% |
| 2025-09-22 | 22.98 | 22.98 | 22.03 | 22.40 | 22.12 | qfq | 9,642,815 | 214,861,412 | -1.54% |
| 2025-09-19 | 22.66 | 23.00 | 22.45 | 22.75 | 22.47 | qfq | 10,266,753 | 233,560,504 | 0.31% |
| 2025-09-18 | 23.78 | 24.08 | 22.42 | 22.68 | 22.40 | qfq | 17,792,518 | 411,366,647 | -4.71% |
| 2025-09-17 | 23.99 | 24.36 | 23.46 | 23.80 | 23.51 | qfq | 14,211,324 | 337,419,770 | -1.77% |
| 2025-09-16 | 24.50 | 25.15 | 23.76 | 24.23 | 23.93 | qfq | 18,945,820 | 458,691,997 | -2.53% |
| 2025-09-15 | 23.05 | 25.40 | 23.04 | 24.86 | 24.55 | qfq | 38,152,952 | 932,731,797 | 7.25% |
| 2025-09-12 | 23.17 | 23.79 | 22.84 | 23.18 | 22.89 | qfq | 26,027,682 | 604,386,745 | -3.09% |
| 2025-09-11 | 21.66 | 24.10 | 21.35 | 23.92 | 23.62 | qfq | 49,176,913 | 1,150,743,491 | 13.96% |
| 2025-09-10 | 20.85 | 21.21 | 20.53 | 20.99 | 20.73 | qfq | 11,617,293 | 242,019,629 | -0.29% |
| 2025-09-09 | 21.18 | 21.40 | 20.80 | 21.05 | 20.69 | qfq | 14,647,738 | 308,451,256 | -1.96% |
| 2025-09-08 | 19.80 | 21.72 | 19.80 | 21.47 | 21.10 | qfq | 32,234,486 | 680,534,836 | 8.65% |
| 2025-09-05 | 19.36 | 19.80 | 19.07 | 19.76 | 19.42 | qfq | 7,763,702 | 151,265,718 | 2.01% |
| 2025-09-04 | 19.10 | 19.52 | 18.87 | 19.37 | 19.04 | qfq | 10,863,061 | 209,539,323 | 2.16% |
| 2025-09-03 | 19.68 | 19.82 | 18.95 | 18.96 | 18.64 | qfq | 8,551,598 | 164,965,606 | -3.36% |
| 2025-09-02 | 19.84 | 20.24 | 19.40 | 19.62 | 19.29 | qfq | 9,702,516 | 192,792,112 | -1.26% |
| 2025-09-01 | 19.80 | 19.88 | 19.49 | 19.87 | 19.53 | qfq | 9,560,164 | 188,368,641 | 0.40% |
| 2025-08-29 | 19.33 | 19.97 | 19.31 | 19.79 | 19.45 | qfq | 11,814,975 | 233,401,651 | 2.17% |
| 2025-08-28 | 19.68 | 19.80 | 19.03 | 19.37 | 19.04 | qfq | 13,014,658 | 252,434,198 | -1.77% |
| 2025-08-27 | 20.20 | 20.50 | 19.67 | 19.72 | 19.38 | qfq | 13,540,016 | 271,867,145 | -3.80% |
| 2025-08-26 | 19.86 | 20.96 | 19.68 | 20.50 | 20.15 | qfq | 20,196,913 | 412,282,282 | 3.22% |
| 2025-08-25 | 19.73 | 19.99 | 19.59 | 19.86 | 19.52 | qfq | 9,676,533 | 191,823,146 | 0.56% |
| 2025-08-22 | 19.78 | 19.90 | 19.57 | 19.75 | 19.41 | qfq | 9,924,824 | 195,830,156 | 0.20% |
| 2025-08-21 | 19.36 | 19.95 | 19.25 | 19.71 | 19.37 | qfq | 17,380,560 | 342,535,402 | 1.86% |
| 2025-08-20 | 19.50 | 19.53 | 19.16 | 19.35 | 19.02 | qfq | 13,931,070 | 268,967,427 | -0.77% |
| 2025-08-19 | 19.80 | 19.88 | 19.33 | 19.50 | 19.17 | qfq | 18,570,373 | 364,189,110 | -3.70% |
| 2025-08-18 | 20.24 | 20.39 | 19.98 | 20.25 | 19.90 | qfq | 13,292,884 | 267,629,898 | 0.65% |
| 2025-08-15 | 19.94 | 20.19 | 19.90 | 20.12 | 19.78 | qfq | 6,761,320 | 135,642,609 | 1.16% |
| 2025-08-14 | 20.28 | 20.37 | 19.86 | 19.89 | 19.55 | qfq | 7,881,790 | 158,065,771 | -2.07% |
| 2025-08-13 | 20.51 | 20.57 | 20.10 | 20.31 | 19.96 | qfq | 9,330,581 | 189,237,300 | -0.98% |
| 2025-08-12 | 20.36 | 21.04 | 20.35 | 20.51 | 20.16 | qfq | 10,268,822 | 211,723,221 | 0.74% |
| 2025-08-11 | 20.53 | 20.62 | 20.05 | 20.36 | 20.01 | qfq | 11,211,340 | 227,350,454 | -0.20% |
| 2025-08-08 | 20.49 | 20.93 | 20.30 | 20.40 | 20.05 | qfq | 13,194,892 | 271,959,376 | 0.05% |
| 2025-08-07 | 20.01 | 20.41 | 19.98 | 20.39 | 20.04 | qfq | 9,405,172 | 189,855,826 | 1.04% |
| 2025-08-06 | 19.89 | 20.20 | 19.63 | 20.18 | 19.84 | qfq | 9,322,300 | 185,800,689 | 1.41% |
| 2025-08-05 | 19.89 | 20.09 | 19.78 | 19.90 | 19.56 | qfq | 7,848,193 | 156,356,410 | -0.05% |
| 2025-08-04 | 19.67 | 19.94 | 19.56 | 19.91 | 19.57 | qfq | 9,191,653 | 181,963,889 | 1.27% |
| 2025-08-01 | 19.40 | 20.12 | 19.29 | 19.66 | 19.33 | qfq | 12,733,981 | 251,675,968 | 1.81% |
| 2025-07-31 | 19.38 | 19.70 | 19.21 | 19.31 | 18.98 | qfq | 8,683,979 | 168,482,776 | -1.18% |
| 2025-07-30 | 19.28 | 19.90 | 19.17 | 19.54 | 19.21 | qfq | 11,346,700 | 222,542,696 | 1.24% |
| 2025-07-29 | 19.55 | 19.67 | 19.06 | 19.30 | 18.97 | qfq | 9,378,714 | 180,457,059 | -1.28% |
| 2025-07-28 | 19.60 | 19.75 | 19.40 | 19.55 | 19.22 | qfq | 8,255,262 | 161,724,771 | -0.61% |
| 2025-07-25 | 19.83 | 19.98 | 19.67 | 19.67 | 19.33 | qfq | 8,299,239 | 164,482,302 | -0.66% |
| 2025-07-24 | 19.77 | 19.81 | 19.49 | 19.80 | 19.46 | qfq | 10,992,230 | 215,895,346 | 0.15% |
| 2025-07-23 | 20.14 | 20.61 | 19.63 | 19.77 | 19.43 | qfq | 18,929,258 | 377,636,662 | -0.15% |
| 2025-07-22 | 19.10 | 19.93 | 19.01 | 19.80 | 19.46 | qfq | 20,386,454 | 398,097,326 | 3.34% |
| 2025-07-21 | 18.74 | 19.26 | 18.68 | 19.16 | 18.83 | qfq | 10,127,280 | 192,751,833 | 2.19% |
| 2025-07-18 | 18.68 | 18.80 | 18.67 | 18.75 | 18.43 | qfq | 5,285,620 | 99,043,175 | 0.16% |
| 2025-07-17 | 18.70 | 18.88 | 18.61 | 18.72 | 18.40 | qfq | 5,864,080 | 109,664,077 | -0.27% |
| 2025-07-16 | 18.66 | 18.84 | 18.62 | 18.77 | 18.45 | qfq | 4,507,618 | 84,577,018 | 0.27% |
| 2025-07-15 | 18.99 | 19.08 | 18.42 | 18.72 | 18.40 | qfq | 11,973,193 | 223,442,709 | -1.73% |
| 2025-07-14 | 19.06 | 19.17 | 19.00 | 19.05 | 18.73 | qfq | 5,614,072 | 106,968,695 | -0.63% |
| 2025-07-11 | 19.13 | 19.60 | 19.09 | 19.17 | 18.84 | qfq | 10,036,919 | 193,340,574 | 0.05% |
| 2025-07-10 | 19.28 | 19.41 | 18.94 | 19.16 | 18.83 | qfq | 9,730,559 | 186,424,282 | 0.31% |
| 2025-07-09 | 18.72 | 19.30 | 18.70 | 19.10 | 18.77 | qfq | 14,206,142 | 270,811,043 | 2.03% |
| 2025-07-08 | 18.60 | 18.75 | 18.49 | 18.72 | 18.40 | qfq | 5,926,972 | 110,308,863 | 0.48% |
| 2025-07-07 | 18.55 | 18.69 | 18.51 | 18.63 | 18.31 | qfq | 3,548,940 | 66,013,227 | -0.11% |
| 2025-07-04 | 18.70 | 18.73 | 18.49 | 18.65 | 18.33 | qfq | 7,128,332 | 132,676,598 | -0.27% |
| 2025-07-03 | 18.75 | 19.10 | 18.67 | 18.70 | 18.38 | qfq | 11,978,526 | 226,012,547 | -0.27% |
| 2025-07-02 | 18.55 | 18.75 | 18.44 | 18.75 | 18.43 | qfq | 9,342,560 | 173,897,319 | 0.43% |
| 2025-07-01 | 18.51 | 18.73 | 18.20 | 18.67 | 18.35 | qfq | 13,866,641 | 255,410,002 | -0.64% |
| 2025-06-30 | 18.72 | 18.82 | 18.59 | 18.79 | 18.47 | qfq | 6,869,215 | 128,372,966 | 0.32% |
| 2025-06-27 | 18.75 | 18.87 | 18.71 | 18.73 | 18.41 | qfq | 4,617,139 | 86,645,771 | -0.32% |
| 2025-06-26 | 18.97 | 18.97 | 18.71 | 18.79 | 18.47 | qfq | 5,619,722 | 105,729,992 | -0.90% |
| 2025-06-25 | 18.83 | 18.98 | 18.68 | 18.96 | 18.64 | qfq | 6,343,100 | 119,384,409 | 0.90% |
| 2025-06-24 | 18.64 | 18.88 | 18.60 | 18.79 | 18.47 | qfq | 6,206,612 | 116,547,995 | 0.91% |
| 2025-06-23 | 18.74 | 18.83 | 18.54 | 18.62 | 18.30 | qfq | 6,523,620 | 121,488,253 | -1.01% |
| 2025-06-20 | 18.94 | 19.15 | 18.77 | 18.81 | 18.49 | qfq | 5,093,100 | 96,288,176 | -1.16% |
| 2025-06-19 | 19.17 | 19.27 | 18.86 | 19.03 | 18.71 | qfq | 6,842,840 | 130,347,413 | -0.78% |
| 2025-06-18 | 19.67 | 19.84 | 19.16 | 19.18 | 18.85 | qfq | 9,028,940 | 174,674,000 | -3.03% |
| 2025-06-17 | 19.45 | 19.91 | 19.44 | 19.78 | 19.44 | qfq | 13,528,418 | 266,778,497 | 1.70% |
| 2025-06-16 | 19.32 | 19.53 | 19.13 | 19.45 | 19.12 | qfq | 8,947,660 | 172,963,195 | 0.36% |
| 2025-06-13 | 19.65 | 19.73 | 19.32 | 19.38 | 19.05 | qfq | 8,984,740 | 174,613,619 | -1.72% |
| 2025-06-12 | 19.72 | 19.82 | 19.42 | 19.72 | 19.38 | qfq | 10,098,350 | 198,371,897 | -0.50% |
| 2025-06-11 | 19.06 | 19.98 | 19.02 | 19.82 | 19.48 | qfq | 20,428,683 | 402,595,456 | 3.88% |
| 2025-06-10 | 19.25 | 19.50 | 18.85 | 19.08 | 18.75 | qfq | 10,911,041 | 208,723,901 | -1.75% |
| 2025-06-09 | 18.63 | 19.60 | 18.55 | 19.42 | 19.09 | qfq | 15,783,578 | 304,106,407 | 3.41% |
| 2025-06-06 | 18.77 | 18.89 | 18.65 | 18.78 | 18.46 | qfq | 5,630,850 | 105,716,376 | 0.32% |
| 2025-06-05 | 19.15 | 19.15 | 18.67 | 18.72 | 18.40 | qfq | 10,516,680 | 197,525,581 | -2.25% |
| 2025-06-04 | 19.15 | 19.27 | 18.98 | 19.15 | 18.82 | qfq | 9,532,284 | 182,107,037 | -0.67% |
| 2025-06-03 | 18.65 | 19.44 | 18.53 | 19.28 | 18.95 | qfq | 17,952,240 | 343,117,034 | 1.58% |
| 2025-05-30 | 18.15 | 19.30 | 18.12 | 18.98 | 18.66 | qfq | 26,589,895 | 502,570,700 | 4.34% |
| 2025-05-29 | 18.08 | 18.24 | 17.96 | 18.19 | 17.88 | qfq | 4,880,277 | 88,488,337 | 0.61% |
| 2025-05-28 | 18.06 | 18.18 | 17.96 | 18.08 | 17.77 | qfq | 4,562,378 | 82,461,023 | -0.39% |
| 2025-05-27 | 18.06 | 18.19 | 18.02 | 18.15 | 17.84 | qfq | 4,165,798 | 75,436,102 | 0.33% |
| 2025-05-26 | 18.04 | 18.14 | 17.94 | 18.09 | 17.78 | qfq | 5,118,600 | 92,374,898 | 0.11% |
| 2025-05-23 | 18.29 | 18.39 | 18.03 | 18.07 | 17.76 | qfq | 6,969,422 | 126,971,996 | -1.36% |
| 2025-05-22 | 18.60 | 18.70 | 18.24 | 18.32 | 18.01 | qfq | 8,466,684 | 155,884,109 | -4.28% |
| 2025-05-21 | 18.96 | 19.22 | 18.91 | 19.14 | 18.32 | qfq | 6,751,880 | 128,637,606 | 0.53% |
| 2025-05-20 | 18.81 | 19.18 | 18.78 | 19.04 | 18.23 | qfq | 10,688,310 | 202,909,290 | 0.74% |
| 2025-05-19 | 18.88 | 19.03 | 18.73 | 18.90 | 18.09 | qfq | 9,142,889 | 172,668,424 | 1.07% |
| 2025-05-16 | 19.25 | 19.26 | 18.59 | 18.70 | 17.90 | qfq | 16,245,650 | 304,761,755 | -3.11% |
| 2025-05-15 | 19.29 | 19.49 | 19.26 | 19.30 | 18.48 | qfq | 12,246,764 | 237,687,550 | 0.10% |
| 2025-05-14 | 19.33 | 19.40 | 19.11 | 19.28 | 18.46 | qfq | 8,553,004 | 164,540,107 | -0.31% |
| 2025-05-13 | 19.19 | 19.39 | 19.10 | 19.34 | 18.51 | qfq | 10,678,360 | 205,552,015 | 0.83% |
| 2025-05-12 | 19.16 | 19.25 | 19.01 | 19.18 | 18.36 | qfq | 10,470,300 | 200,108,137 | -0.52% |
| 2025-05-09 | 19.36 | 19.47 | 18.99 | 19.28 | 18.46 | qfq | 11,212,195 | 215,315,041 | -0.46% |
| 2025-05-08 | 19.40 | 19.48 | 19.24 | 19.37 | 18.54 | qfq | 8,793,426 | 170,227,816 | -0.41% |
| 2025-05-07 | 19.54 | 19.56 | 19.24 | 19.45 | 18.62 | qfq | 12,336,858 | 239,204,754 | 0.41% |
| 2025-05-06 | 19.10 | 19.37 | 19.06 | 19.37 | 18.54 | qfq | 9,991,760 | 192,340,740 | 1.95% |
| 2025-04-30 | 19.07 | 19.23 | 19.00 | 19.00 | 18.19 | qfq | 10,097,659 | 193,146,909 | -0.37% |
| 2025-04-29 | 19.02 | 19.14 | 18.80 | 19.07 | 18.26 | qfq | 8,467,260 | 161,071,991 | 0.05% |
| 2025-04-28 | 19.48 | 19.54 | 18.98 | 19.06 | 18.25 | qfq | 14,336,600 | 275,208,962 | -2.31% |
| 2025-04-25 | 19.94 | 19.98 | 19.49 | 19.51 | 18.68 | qfq | 15,880,261 | 312,617,179 | -2.06% |
| 2025-04-24 | 19.92 | 20.27 | 19.82 | 19.92 | 19.07 | qfq | 15,785,226 | 316,319,763 | 0.10% |
| 2025-04-23 | 20.26 | 20.54 | 19.86 | 19.90 | 19.05 | qfq | 19,354,819 | 389,650,196 | -2.16% |
| 2025-04-22 | 20.19 | 20.70 | 19.90 | 20.34 | 19.47 | qfq | 20,448,609 | 415,319,396 | -0.93% |
| 2025-04-21 | 20.03 | 20.53 | 19.65 | 20.53 | 19.65 | qfq | 17,948,129 | 361,418,648 | 1.99% |
| 2025-04-18 | 20.40 | 20.54 | 20.03 | 20.13 | 19.27 | qfq | 14,215,200 | 287,642,187 | -1.32% |
| 2025-04-17 | 20.30 | 20.65 | 20.11 | 20.40 | 19.53 | qfq | 15,501,364 | 316,244,183 | -0.10% |
| 2025-04-16 | 20.96 | 21.11 | 20.10 | 20.42 | 19.55 | qfq | 25,638,531 | 526,896,382 | -3.77% |
| 2025-04-15 | 20.94 | 21.27 | 20.60 | 21.22 | 20.31 | qfq | 28,209,422 | 593,799,617 | 1.05% |
| 2025-04-14 | 20.56 | 21.25 | 20.50 | 21.00 | 20.10 | qfq | 30,967,582 | 649,641,372 | 0.72% |
| 2025-04-11 | 21.95 | 21.99 | 20.81 | 20.85 | 19.96 | qfq | 36,643,740 | 772,643,799 | -5.18% |
| 2025-04-10 | 20.70 | 22.71 | 20.67 | 21.99 | 21.05 | qfq | 52,138,877 | 1,140,737,977 | -1.39% |
| 2025-04-09 | 22.93 | 24.18 | 21.15 | 22.30 | 21.35 | qfq | 59,561,147 | 1,343,382,012 | -0.62% |
| 2025-04-08 | 19.60 | 23.78 | 19.60 | 22.44 | 21.48 | qfq | 61,079,900 | 1,304,503,585 | 12.76% |
| 2025-04-07 | 19.69 | 21.55 | 19.38 | 19.90 | 19.05 | qfq | 51,196,966 | 1,037,520,394 | 1.32% |
| 2025-04-03 | 18.81 | 19.97 | 18.81 | 19.64 | 18.80 | qfq | 19,314,463 | 378,389,665 | 3.15% |
| 2025-04-02 | 18.81 | 19.13 | 18.78 | 19.04 | 18.23 | qfq | 8,304,497 | 157,627,183 | 0.85% |
| 2025-04-01 | 18.70 | 19.12 | 18.63 | 18.88 | 18.07 | qfq | 9,823,490 | 185,632,257 | 1.07% |
| 2025-03-31 | 19.03 | 19.27 | 18.59 | 18.68 | 17.88 | qfq | 10,795,000 | 204,050,974 | -1.79% |
| 2025-03-28 | 19.30 | 19.35 | 18.90 | 19.02 | 18.21 | qfq | 10,357,040 | 197,821,881 | -1.55% |
| 2025-03-27 | 19.34 | 19.64 | 19.28 | 19.32 | 18.49 | qfq | 16,118,786 | 313,085,411 | -1.02% |
| 2025-03-26 | 18.69 | 19.90 | 18.59 | 19.52 | 18.69 | qfq | 28,174,878 | 548,511,160 | 3.94% |
| 2025-03-25 | 18.18 | 18.84 | 18.06 | 18.78 | 17.98 | qfq | 10,788,880 | 199,624,017 | 3.13% |
| 2025-03-24 | 18.28 | 18.34 | 18.02 | 18.21 | 17.43 | qfq | 6,026,874 | 109,546,054 | -0.55% |
| 2025-03-21 | 18.40 | 18.61 | 18.26 | 18.31 | 17.53 | qfq | 7,617,259 | 140,106,045 | -1.19% |
| 2025-03-20 | 18.75 | 18.96 | 18.51 | 18.53 | 17.74 | qfq | 8,792,599 | 164,467,127 | -1.01% |
| 2025-03-19 | 18.80 | 18.87 | 18.63 | 18.72 | 17.92 | qfq | 6,987,140 | 130,782,595 | -0.79% |
| 2025-03-18 | 18.94 | 18.98 | 18.72 | 18.87 | 18.06 | qfq | 9,266,043 | 174,447,160 | -0.42% |
| 2025-03-17 | 18.70 | 19.26 | 18.66 | 18.95 | 18.14 | qfq | 14,569,862 | 275,720,109 | 1.99% |
| 2025-03-14 | 18.38 | 18.61 | 18.35 | 18.58 | 17.79 | qfq | 10,171,641 | 188,297,027 | 1.09% |
| 2025-03-13 | 18.35 | 18.75 | 18.30 | 18.38 | 17.59 | qfq | 10,522,321 | 194,624,269 | 0.38% |
| 2025-03-12 | 18.48 | 18.55 | 18.28 | 18.31 | 17.53 | qfq | 8,073,860 | 148,256,430 | -0.97% |
| 2025-03-11 | 18.01 | 18.49 | 17.93 | 18.49 | 17.70 | qfq | 11,195,876 | 204,693,818 | 1.59% |
| 2025-03-10 | 18.30 | 18.50 | 18.12 | 18.20 | 17.42 | qfq | 9,014,740 | 164,788,944 | 0.39% |
| 2025-03-07 | 18.16 | 18.28 | 18.01 | 18.13 | 17.36 | qfq | 7,489,236 | 135,823,132 | -0.60% |
| 2025-03-06 | 18.25 | 18.36 | 18.09 | 18.24 | 17.46 | qfq | 10,205,002 | 185,732,414 | -0.38% |
| 2025-03-05 | 19.10 | 19.27 | 18.27 | 18.31 | 17.53 | qfq | 12,855,782 | 239,355,027 | -1.51% |
| 2025-03-04 | 18.17 | 18.62 | 18.09 | 18.59 | 17.80 | qfq | 11,271,614 | 207,421,432 | 2.31% |
| 2025-03-03 | 17.94 | 18.43 | 17.94 | 18.17 | 17.39 | qfq | 10,110,894 | 184,386,208 | 1.28% |
| 2025-02-28 | 17.86 | 18.30 | 17.79 | 17.94 | 17.17 | qfq | 11,563,114 | 208,914,357 | 0.17% |
| 2025-02-27 | 17.96 | 18.02 | 17.80 | 17.91 | 17.14 | qfq | 7,027,359 | 125,750,151 | -0.22% |
| 2025-02-26 | 17.69 | 18.05 | 17.64 | 17.95 | 17.18 | qfq | 7,853,496 | 140,214,551 | 1.36% |
| 2025-02-25 | 18.14 | 18.14 | 17.65 | 17.71 | 16.95 | qfq | 10,237,226 | 182,355,812 | -2.69% |
| 2025-02-24 | 18.11 | 18.54 | 18.06 | 18.20 | 17.42 | qfq | 12,646,140 | 231,609,408 | 1.85% |
| 2025-02-21 | 17.76 | 18.10 | 17.73 | 17.87 | 17.11 | qfq | 6,955,791 | 124,420,571 | 0.39% |
| 2025-02-20 | 17.84 | 17.97 | 17.71 | 17.80 | 17.04 | qfq | 5,999,728 | 106,894,882 | -0.78% |
| 2025-02-19 | 17.78 | 17.95 | 17.60 | 17.94 | 17.17 | qfq | 8,345,214 | 148,294,943 | 0.39% |
| 2025-02-18 | 18.26 | 18.26 | 17.73 | 17.87 | 17.11 | qfq | 7,468,098 | 134,128,419 | -1.54% |
| 2025-02-17 | 18.33 | 18.33 | 18.05 | 18.15 | 17.37 | qfq | 8,466,241 | 153,696,121 | -0.98% |
| 2025-02-14 | 18.69 | 18.69 | 18.23 | 18.33 | 17.55 | qfq | 10,672,758 | 196,254,919 | -1.40% |
| 2025-02-13 | 18.23 | 18.76 | 18.18 | 18.59 | 17.80 | qfq | 11,649,957 | 216,473,256 | 1.75% |
| 2025-02-12 | 18.31 | 18.32 | 18.08 | 18.27 | 17.49 | qfq | 5,309,742 | 96,543,790 | -0.16% |
| 2025-02-11 | 18.73 | 18.81 | 18.26 | 18.30 | 17.52 | qfq | 7,401,780 | 136,114,818 | -2.24% |
| 2025-02-10 | 18.74 | 18.85 | 18.54 | 18.72 | 17.92 | qfq | 6,852,320 | 128,016,431 | -0.27% |
| 2025-02-07 | 18.46 | 19.03 | 18.28 | 18.77 | 17.97 | qfq | 10,367,687 | 193,213,349 | 1.46% |
| 2025-02-06 | 18.56 | 18.56 | 18.15 | 18.50 | 17.71 | qfq | 5,695,500 | 104,573,040 | -0.32% |
| 2025-02-05 | 18.96 | 18.96 | 18.43 | 18.56 | 17.77 | qfq | 5,610,926 | 104,481,007 | -1.59% |
| 2025-01-27 | 18.63 | 19.06 | 18.63 | 18.86 | 18.05 | qfq | 6,028,380 | 113,848,468 | 1.34% |
| 2025-01-24 | 18.53 | 18.66 | 18.36 | 18.61 | 17.82 | qfq | 4,338,286 | 80,623,489 | 0.27% |
| 2025-01-23 | 18.69 | 18.85 | 18.53 | 18.56 | 17.77 | qfq | 4,980,406 | 93,154,980 | -0.05% |
| 2025-01-22 | 18.79 | 18.82 | 18.39 | 18.57 | 17.78 | qfq | 5,159,240 | 95,649,869 | -1.38% |
| 2025-01-21 | 19.02 | 19.11 | 18.68 | 18.83 | 18.03 | qfq | 4,565,251 | 85,962,046 | -0.79% |
| 2025-01-20 | 19.07 | 19.14 | 18.77 | 18.98 | 18.17 | qfq | 7,991,651 | 151,527,349 | -1.15% |
| 2025-01-17 | 18.53 | 19.22 | 18.45 | 19.20 | 18.38 | qfq | 6,795,512 | 128,426,022 | 3.17% |
| 2025-01-16 | 18.68 | 18.99 | 18.50 | 18.61 | 17.82 | qfq | 5,055,032 | 94,719,847 | -0.05% |
| 2025-01-15 | 18.50 | 18.81 | 18.43 | 18.62 | 17.82 | qfq | 5,461,620 | 101,746,779 | 0.65% |
| 2025-01-14 | 18.13 | 18.58 | 18.06 | 18.50 | 17.71 | qfq | 6,231,520 | 114,439,952 | 2.32% |
| 2025-01-13 | 17.81 | 18.15 | 17.54 | 18.08 | 17.31 | qfq | 5,574,751 | 100,033,794 | 0.89% |
| 2025-01-10 | 18.26 | 18.35 | 17.89 | 17.92 | 17.15 | qfq | 5,103,851 | 92,106,804 | -1.92% |
| 2025-01-09 | 18.58 | 18.65 | 18.25 | 18.27 | 17.49 | qfq | 4,431,900 | 81,782,737 | -1.40% |
| 2025-01-08 | 18.83 | 18.83 | 18.22 | 18.53 | 17.74 | qfq | 4,274,840 | 79,134,890 | -1.59% |
| 2025-01-07 | 18.77 | 19.01 | 18.62 | 18.83 | 18.03 | qfq | 4,302,372 | 80,892,165 | 0.59% |
| 2025-01-06 | 18.58 | 18.87 | 18.40 | 18.72 | 17.92 | qfq | 5,276,404 | 98,691,321 | 0.70% |
| 2025-01-03 | 19.04 | 19.25 | 18.51 | 18.59 | 17.80 | qfq | 5,878,251 | 110,820,344 | -2.41% |
| 2025-01-02 | 19.37 | 19.84 | 18.93 | 19.05 | 18.24 | qfq | 7,649,720 | 148,537,979 | -2.11% |
| 2024-12-31 | 19.90 | 19.92 | 19.44 | 19.46 | 18.63 | qfq | 5,055,400 | 99,303,708 | -1.92% |
| 2024-12-30 | 20.00 | 20.13 | 19.77 | 19.84 | 18.99 | qfq | 6,460,883 | 128,803,408 | -1.34% |
| 2024-12-27 | 19.73 | 20.29 | 19.56 | 20.11 | 19.25 | qfq | 7,357,860 | 146,978,982 | 2.03% |
| 2024-12-26 | 19.79 | 19.99 | 19.64 | 19.71 | 18.87 | qfq | 4,421,060 | 87,386,398 | -0.81% |
| 2024-12-25 | 19.75 | 19.87 | 19.44 | 19.87 | 19.02 | qfq | 5,959,664 | 117,253,850 | 0.51% |
| 2024-12-24 | 19.20 | 19.88 | 19.19 | 19.77 | 18.93 | qfq | 7,381,273 | 144,268,579 | 2.86% |
| 2024-12-23 | 19.58 | 19.66 | 19.22 | 19.22 | 18.40 | qfq | 5,557,100 | 107,879,343 | -1.84% |
| 2024-12-20 | 19.58 | 19.85 | 19.35 | 19.58 | 18.74 | qfq | 7,223,346 | 141,362,886 | -0.31% |
| 2024-12-19 | 19.60 | 19.65 | 19.32 | 19.64 | 18.80 | qfq | 5,721,780 | 111,578,418 | -0.61% |
| 2024-12-18 | 20.15 | 20.25 | 19.71 | 19.76 | 18.92 | qfq | 6,452,676 | 128,397,955 | -1.64% |
| 2024-12-17 | 20.34 | 20.49 | 20.01 | 20.09 | 19.23 | qfq | 6,497,859 | 131,236,018 | -1.90% |
| 2024-12-16 | 21.21 | 21.32 | 20.37 | 20.48 | 19.61 | qfq | 10,681,259 | 222,335,229 | -3.40% |
| 2024-12-13 | 21.79 | 21.80 | 21.00 | 21.20 | 20.29 | qfq | 22,238,145 | 474,376,492 | -3.33% |
| 2024-12-12 | 21.32 | 21.95 | 21.09 | 21.93 | 20.99 | qfq | 12,934,700 | 279,951,077 | 2.76% |
| 2024-12-11 | 21.00 | 21.51 | 21.00 | 21.34 | 20.43 | qfq | 9,486,410 | 202,409,606 | 0.95% |
| 2024-12-10 | 21.75 | 21.78 | 21.06 | 21.14 | 20.24 | qfq | 10,567,536 | 226,695,844 | 0.43% |
| 2024-12-09 | 20.93 | 21.40 | 20.78 | 21.05 | 20.15 | qfq | 8,815,942 | 186,132,207 | 0.14% |
| 2024-12-06 | 20.98 | 21.04 | 20.53 | 21.02 | 20.12 | qfq | 7,479,009 | 155,800,410 | 0.05% |
| 2024-12-05 | 21.06 | 21.15 | 20.70 | 21.01 | 20.11 | qfq | 7,031,152 | 146,847,644 | -0.99% |
| 2024-12-04 | 21.48 | 21.62 | 21.05 | 21.22 | 20.31 | qfq | 9,356,235 | 199,502,265 | -2.26% |
| 2024-12-03 | 20.95 | 21.93 | 20.80 | 21.71 | 20.78 | qfq | 15,023,235 | 323,779,563 | 3.88% |
| 2024-12-02 | 20.59 | 21.10 | 20.43 | 20.90 | 20.01 | qfq | 8,922,325 | 185,291,502 | 0.92% |
| 2024-11-29 | 20.27 | 20.81 | 20.26 | 20.71 | 19.83 | qfq | 6,001,580 | 123,653,594 | 1.92% |
| 2024-11-28 | 20.41 | 20.50 | 20.19 | 20.32 | 19.45 | qfq | 3,753,580 | 76,422,018 | -0.44% |
| 2024-11-27 | 20.19 | 20.43 | 19.63 | 20.41 | 19.54 | qfq | 4,925,840 | 98,803,408 | 1.04% |
| 2024-11-26 | 20.17 | 20.45 | 20.15 | 20.20 | 19.34 | qfq | 3,961,540 | 80,374,321 | 0.25% |
| 2024-11-25 | 19.88 | 20.33 | 19.79 | 20.15 | 19.29 | qfq | 6,520,746 | 130,891,422 | 1.51% |
| 2024-11-22 | 20.80 | 20.83 | 19.85 | 19.85 | 19.00 | qfq | 7,827,236 | 159,440,070 | -4.80% |
| 2024-11-21 | 20.98 | 21.35 | 20.69 | 20.85 | 19.96 | qfq | 7,103,518 | 148,538,918 | -1.00% |
| 2024-11-20 | 20.85 | 21.27 | 20.62 | 21.06 | 20.16 | qfq | 7,368,957 | 154,234,388 | 0.00% |
| 2024-11-19 | 20.70 | 21.06 | 20.42 | 21.06 | 20.16 | qfq | 8,353,868 | 173,809,831 | 2.08% |
| 2024-11-18 | 20.56 | 21.09 | 20.32 | 20.63 | 19.75 | qfq | 8,991,338 | 186,168,400 | 0.34% |
| 2024-11-15 | 20.70 | 20.87 | 20.41 | 20.56 | 19.68 | qfq | 8,181,420 | 168,938,868 | -1.01% |
| 2024-11-14 | 21.38 | 21.45 | 20.66 | 20.77 | 19.88 | qfq | 10,612,599 | 223,712,210 | -3.53% |
| 2024-11-13 | 21.61 | 21.82 | 21.34 | 21.53 | 20.61 | qfq | 8,458,547 | 182,258,759 | -0.32% |
| 2024-11-12 | 21.48 | 22.09 | 21.34 | 21.60 | 20.68 | qfq | 13,780,357 | 298,544,354 | 0.56% |
| 2024-11-11 | 21.56 | 21.56 | 21.09 | 21.48 | 20.56 | qfq | 17,562,444 | 374,497,108 | -4.41% |
| 2024-11-08 | 23.00 | 23.20 | 22.37 | 22.47 | 21.51 | qfq | 14,380,526 | 326,343,011 | -1.88% |
| 2024-11-07 | 21.86 | 23.07 | 21.85 | 22.90 | 21.92 | qfq | 18,023,797 | 409,249,006 | 3.62% |
| 2024-11-06 | 21.75 | 22.22 | 21.30 | 22.10 | 21.16 | qfq | 13,302,074 | 290,501,573 | 1.42% |
| 2024-11-05 | 21.38 | 21.85 | 21.03 | 21.79 | 20.86 | qfq | 13,951,968 | 298,875,559 | 1.77% |
| 2024-11-04 | 21.21 | 21.61 | 21.10 | 21.41 | 20.50 | qfq | 9,687,840 | 206,498,438 | 0.28% |
| 2024-11-01 | 21.45 | 21.78 | 21.15 | 21.35 | 20.44 | qfq | 10,869,086 | 234,057,945 | -0.33% |
| 2024-10-31 | 21.91 | 21.92 | 21.20 | 21.42 | 20.51 | qfq | 11,262,063 | 241,973,653 | -2.24% |
| 2024-10-30 | 21.80 | 22.23 | 21.52 | 21.91 | 20.97 | qfq | 10,895,994 | 238,419,703 | 1.20% |
| 2024-10-29 | 22.50 | 22.50 | 21.56 | 21.65 | 20.73 | qfq | 10,266,434 | 224,551,641 | -3.09% |
| 2024-10-28 | 22.00 | 22.50 | 21.72 | 22.34 | 21.39 | qfq | 12,000,623 | 265,990,956 | 2.01% |
| 2024-10-25 | 21.58 | 22.15 | 21.51 | 21.90 | 20.96 | qfq | 10,886,389 | 238,014,146 | 0.55% |
| 2024-10-24 | 21.95 | 22.59 | 21.67 | 21.78 | 20.85 | qfq | 12,838,741 | 283,431,494 | -1.71% |
| 2024-10-23 | 21.98 | 22.50 | 21.62 | 22.16 | 21.21 | qfq | 18,355,168 | 404,472,817 | 2.69% |
| 2024-10-22 | 21.66 | 21.89 | 20.71 | 21.58 | 20.66 | qfq | 17,469,248 | 371,306,177 | -0.37% |
| 2024-10-21 | 20.99 | 21.94 | 20.91 | 21.66 | 20.73 | qfq | 14,106,115 | 302,974,271 | 3.34% |
| 2024-10-18 | 20.25 | 21.52 | 20.03 | 20.96 | 20.06 | qfq | 11,004,636 | 227,912,877 | 4.38% |
| 2024-10-17 | 20.46 | 20.58 | 20.06 | 20.08 | 19.22 | qfq | 5,428,300 | 109,906,212 | -1.38% |
| 2024-10-16 | 20.15 | 20.79 | 20.03 | 20.36 | 19.49 | qfq | 6,134,240 | 125,022,980 | 0.05% |
| 2024-10-15 | 20.56 | 21.08 | 20.15 | 20.35 | 19.48 | qfq | 8,888,040 | 183,277,925 | -1.36% |
| 2024-10-14 | 20.09 | 20.97 | 19.83 | 20.63 | 19.75 | qfq | 11,753,825 | 239,603,868 | 2.64% |
| 2024-10-11 | 21.50 | 21.61 | 19.84 | 20.10 | 19.24 | qfq | 18,372,551 | 374,843,484 | -8.76% |
| 2024-10-10 | 22.45 | 24.35 | 21.82 | 22.03 | 21.09 | qfq | 24,598,268 | 569,708,615 | 4.11% |
| 2024-10-09 | 23.27 | 23.40 | 21.13 | 21.16 | 20.26 | qfq | 11,306,640 | 252,370,370 | -13.31% |
| 2024-10-08 | 26.80 | 26.80 | 22.98 | 24.41 | 23.37 | qfq | 14,584,887 | 358,688,591 | 6.22% |
| 2024-09-30 | 20.76 | 22.99 | 20.41 | 22.98 | 22.00 | qfq | 10,118,194 | 219,833,746 | 14.61% |
| 2024-09-27 | 19.51 | 20.46 | 19.22 | 20.05 | 19.19 | qfq | 8,264,873 | 164,177,453 | 4.48% |
| 2024-09-26 | 17.99 | 19.22 | 17.73 | 19.19 | 18.37 | qfq | 6,654,380 | 123,598,795 | 6.67% |
| 2024-09-25 | 18.34 | 18.74 | 17.96 | 17.99 | 17.22 | qfq | 4,934,565 | 90,555,364 | -1.59% |
| 2024-09-24 | 17.53 | 18.42 | 17.53 | 18.28 | 17.50 | qfq | 5,820,182 | 104,763,480 | 4.58% |
| 2024-09-23 | 17.08 | 17.64 | 16.97 | 17.48 | 16.73 | qfq | 5,196,527 | 90,239,413 | 1.22% |
| 2024-09-20 | 17.43 | 17.43 | 16.84 | 17.27 | 16.53 | qfq | 4,697,161 | 80,204,371 | -1.09% |
| 2024-09-19 | 17.43 | 17.83 | 17.30 | 17.46 | 16.71 | qfq | 3,948,280 | 69,196,965 | 0.40% |
| 2024-09-18 | 17.63 | 17.68 | 17.27 | 17.39 | 16.65 | qfq | 3,044,266 | 53,309,837 | -1.02% |
| 2024-09-13 | 18.03 | 18.15 | 17.50 | 17.57 | 16.82 | qfq | 4,267,401 | 75,643,984 | -2.55% |
| 2024-09-12 | 18.27 | 18.42 | 18.01 | 18.03 | 17.26 | qfq | 2,041,654 | 37,174,216 | -0.93% |
| 2024-09-11 | 18.36 | 18.40 | 18.00 | 18.20 | 17.42 | qfq | 2,202,414 | 40,053,509 | -0.87% |
| 2024-09-10 | 18.57 | 18.63 | 18.00 | 18.36 | 17.58 | qfq | 2,976,940 | 54,326,668 | -1.18% |
| 2024-09-09 | 18.47 | 18.63 | 18.26 | 18.58 | 17.79 | qfq | 3,285,840 | 60,726,650 | 0.16% |
| 2024-09-06 | 18.89 | 19.03 | 18.42 | 18.55 | 17.76 | qfq | 2,536,389 | 47,265,811 | -2.27% |
| 2024-09-05 | 18.86 | 19.07 | 18.70 | 18.98 | 18.17 | qfq | 2,185,140 | 41,321,178 | 1.33% |
| 2024-09-04 | 19.00 | 19.07 | 18.68 | 18.73 | 17.93 | qfq | 2,102,880 | 39,603,131 | -1.47% |
| 2024-09-03 | 19.07 | 19.41 | 18.95 | 19.01 | 18.20 | qfq | 3,199,208 | 61,206,230 | -0.63% |
| 2024-09-02 | 19.29 | 19.32 | 18.89 | 19.13 | 18.31 | qfq | 5,843,549 | 111,802,626 | -1.24% |
| 2024-08-30 | 19.23 | 19.68 | 19.00 | 19.37 | 18.54 | qfq | 7,046,304 | 136,089,404 | 0.21% |
| 2024-08-29 | 19.51 | 19.81 | 19.21 | 19.33 | 18.50 | qfq | 3,660,079 | 71,263,441 | -2.03% |
| 2024-08-28 | 19.93 | 20.14 | 19.68 | 19.73 | 18.60 | qfq | 3,897,151 | 77,254,181 | -1.94% |
| 2024-08-27 | 20.51 | 20.51 | 19.99 | 20.12 | 18.97 | qfq | 2,747,081 | 55,460,175 | -2.33% |
| 2024-08-26 | 20.18 | 20.70 | 20.18 | 20.60 | 19.42 | qfq | 2,586,900 | 52,859,353 | 1.68% |
| 2024-08-23 | 20.31 | 20.71 | 20.21 | 20.26 | 19.10 | qfq | 1,656,301 | 33,711,253 | -0.83% |
| 2024-08-22 | 20.60 | 20.68 | 20.24 | 20.43 | 19.26 | qfq | 2,081,190 | 42,480,817 | -0.49% |
| 2024-08-21 | 20.80 | 20.96 | 20.45 | 20.53 | 19.35 | qfq | 2,061,682 | 42,603,737 | -1.16% |
| 2024-08-20 | 21.17 | 21.24 | 20.61 | 20.77 | 19.58 | qfq | 2,579,280 | 53,759,725 | -1.75% |
| 2024-08-19 | 21.19 | 21.30 | 20.88 | 21.14 | 19.93 | qfq | 3,001,700 | 63,248,359 | -0.05% |
| 2024-08-16 | 21.69 | 21.69 | 21.04 | 21.15 | 19.94 | qfq | 3,230,380 | 68,537,345 | -2.17% |
| 2024-08-15 | 21.34 | 22.00 | 21.20 | 21.62 | 20.38 | qfq | 2,755,800 | 59,750,681 | 1.22% |
| 2024-08-14 | 21.70 | 21.83 | 21.31 | 21.36 | 20.14 | qfq | 1,868,463 | 40,069,290 | -2.20% |
| 2024-08-13 | 21.99 | 22.56 | 21.64 | 21.84 | 20.59 | qfq | 3,409,360 | 74,920,362 | -0.14% |
| 2024-08-12 | 21.89 | 22.18 | 21.67 | 21.87 | 20.62 | qfq | 2,822,520 | 61,867,718 | 0.23% |
| 2024-08-09 | 22.39 | 22.48 | 21.77 | 21.82 | 20.57 | qfq | 2,908,283 | 63,970,100 | -2.59% |
| 2024-08-08 | 22.09 | 22.54 | 21.91 | 22.40 | 21.12 | qfq | 3,046,136 | 67,771,660 | 1.08% |
| 2024-08-07 | 22.65 | 22.74 | 22.10 | 22.16 | 20.89 | qfq | 3,032,423 | 67,637,203 | -2.25% |
| 2024-08-06 | 22.69 | 22.95 | 22.24 | 22.67 | 21.37 | qfq | 3,360,700 | 76,059,388 | 0.27% |
| 2024-08-05 | 23.00 | 23.37 | 22.44 | 22.61 | 21.32 | qfq | 5,614,734 | 128,089,215 | -2.12% |
| 2024-08-02 | 22.75 | 23.67 | 22.61 | 23.10 | 21.78 | qfq | 5,318,612 | 123,396,608 | 1.67% |
| 2024-08-01 | 23.20 | 23.68 | 22.53 | 22.72 | 21.42 | qfq | 5,217,847 | 120,319,327 | -3.11% |
| 2024-07-31 | 22.81 | 23.55 | 22.31 | 23.45 | 22.11 | qfq | 5,075,238 | 116,718,782 | 1.87% |
| 2024-07-30 | 22.74 | 23.12 | 22.53 | 23.02 | 21.70 | qfq | 2,671,431 | 61,299,967 | 1.23% |
| 2024-07-29 | 23.62 | 23.79 | 22.56 | 22.74 | 21.44 | qfq | 3,800,017 | 86,918,147 | -3.23% |
| 2024-07-26 | 23.46 | 23.75 | 23.23 | 23.50 | 22.15 | qfq | 2,757,931 | 64,715,844 | 0.21% |
| 2024-07-25 | 23.10 | 23.84 | 23.01 | 23.45 | 22.11 | qfq | 4,309,076 | 101,021,058 | 1.52% |
| 2024-07-24 | 23.82 | 24.13 | 23.08 | 23.10 | 21.78 | qfq | 5,128,222 | 120,226,105 | -3.35% |
| 2024-07-23 | 24.48 | 24.90 | 23.72 | 23.90 | 22.53 | qfq | 6,848,587 | 165,743,025 | 0.21% |
| 2024-07-22 | 23.97 | 23.97 | 23.45 | 23.85 | 22.48 | qfq | 3,209,503 | 76,079,318 | -0.63% |
| 2024-07-19 | 23.93 | 24.32 | 23.70 | 24.00 | 22.63 | qfq | 4,172,589 | 99,997,465 | -0.83% |
| 2024-07-18 | 23.40 | 24.37 | 22.83 | 24.20 | 22.81 | qfq | 6,140,559 | 144,741,398 | 1.77% |
| 2024-07-17 | 22.64 | 23.87 | 22.25 | 23.78 | 22.42 | qfq | 5,349,229 | 123,859,236 | 4.44% |
| 2024-07-16 | 22.50 | 23.20 | 22.22 | 22.77 | 21.47 | qfq | 4,417,585 | 100,375,434 | -0.22% |
| 2024-07-15 | 22.23 | 23.00 | 22.07 | 22.82 | 21.51 | qfq | 3,796,900 | 86,018,366 | 2.89% |
| 2024-07-12 | 22.19 | 22.45 | 22.00 | 22.18 | 20.91 | qfq | 2,422,179 | 53,840,525 | -0.31% |
| 2024-07-11 | 22.70 | 22.93 | 22.00 | 22.25 | 20.98 | qfq | 3,842,710 | 85,806,140 | -2.03% |
| 2024-07-10 | 22.32 | 22.80 | 22.13 | 22.71 | 21.41 | qfq | 3,007,512 | 67,787,422 | 1.47% |
| 2024-07-09 | 22.60 | 22.75 | 22.10 | 22.38 | 21.10 | qfq | 3,386,367 | 75,808,422 | -1.02% |
| 2024-07-08 | 22.30 | 22.87 | 22.07 | 22.61 | 21.32 | qfq | 3,646,680 | 82,354,628 | 2.22% |
| 2024-07-05 | 21.81 | 22.17 | 21.68 | 22.12 | 20.85 | qfq | 2,254,440 | 49,428,528 | 0.77% |
| 2024-07-04 | 22.42 | 22.69 | 21.76 | 21.95 | 20.69 | qfq | 2,480,241 | 54,850,611 | -2.01% |
| 2024-07-03 | 22.75 | 22.95 | 22.36 | 22.40 | 21.12 | qfq | 1,683,427 | 37,974,605 | -1.75% |
| 2024-07-02 | 23.00 | 23.15 | 22.65 | 22.80 | 21.49 | qfq | 2,280,701 | 52,095,769 | -1.26% |
| 2024-07-01 | 22.64 | 23.41 | 22.57 | 23.09 | 21.77 | qfq | 3,248,631 | 74,737,714 | 1.99% |
| 2024-06-28 | 22.43 | 23.08 | 22.30 | 22.64 | 21.34 | qfq | 3,073,080 | 69,953,483 | -0.13% |
| 2024-06-27 | 22.83 | 23.04 | 22.41 | 22.67 | 21.37 | qfq | 1,825,140 | 41,326,685 | -1.00% |
| 2024-06-26 | 22.86 | 23.02 | 22.36 | 22.90 | 21.59 | qfq | 2,203,534 | 50,001,665 | 0.84% |
| 2024-06-25 | 22.81 | 23.20 | 22.50 | 22.71 | 21.41 | qfq | 2,193,434 | 49,968,110 | -0.48% |
| 2024-06-24 | 23.34 | 23.46 | 22.82 | 22.82 | 21.51 | qfq | 2,055,820 | 47,324,401 | -2.23% |
| 2024-06-21 | 23.28 | 23.92 | 23.10 | 23.34 | 22.00 | qfq | 2,071,560 | 48,592,394 | 0.30% |
| 2024-06-20 | 23.20 | 23.56 | 23.16 | 23.27 | 21.94 | qfq | 1,775,752 | 41,452,765 | -0.43% |
| 2024-06-19 | 23.50 | 23.90 | 23.30 | 23.37 | 22.03 | qfq | 2,241,271 | 52,590,002 | -1.64% |
| 2024-06-18 | 24.28 | 24.38 | 23.62 | 23.76 | 22.40 | qfq | 2,216,994 | 52,932,392 | -1.12% |
| 2024-06-17 | 23.61 | 24.38 | 23.50 | 24.03 | 22.65 | qfq | 3,086,185 | 74,391,997 | 0.80% |
| 2024-06-14 | 23.92 | 24.40 | 23.41 | 23.84 | 22.47 | qfq | 7,681,022 | 183,203,177 | -0.08% |
| 2024-06-13 | 24.20 | 24.37 | 23.60 | 23.86 | 22.49 | qfq | 4,959,664 | 118,650,843 | -1.36% |
| 2024-06-12 | 24.81 | 25.10 | 24.18 | 24.19 | 22.80 | qfq | 4,367,135 | 107,106,580 | -2.42% |
| 2024-06-11 | 24.60 | 24.82 | 24.14 | 24.79 | 23.37 | qfq | 3,627,670 | 88,720,768 | 0.45% |
| 2024-06-07 | 24.69 | 25.10 | 24.30 | 24.68 | 23.27 | qfq | 4,376,770 | 107,736,404 | -0.60% |
| 2024-06-06 | 24.60 | 24.93 | 24.10 | 24.83 | 23.41 | qfq | 5,622,330 | 137,983,822 | 0.32% |
| 2024-06-05 | 25.31 | 25.75 | 24.57 | 24.75 | 23.33 | qfq | 7,434,018 | 184,963,517 | -3.96% |
| 2024-06-04 | 25.29 | 25.87 | 25.01 | 25.77 | 24.29 | qfq | 4,550,763 | 116,400,404 | 1.82% |
| 2024-06-03 | 24.99 | 25.83 | 24.75 | 25.31 | 23.86 | qfq | 6,083,601 | 153,862,087 | 2.68% |
| 2024-05-31 | 24.20 | 24.80 | 24.12 | 24.65 | 23.24 | qfq | 3,911,140 | 95,876,024 | 1.27% |
| 2024-05-30 | 25.01 | 25.37 | 24.33 | 24.34 | 22.95 | qfq | 5,172,210 | 127,230,132 | -3.79% |
| 2024-05-29 | 24.44 | 25.33 | 24.33 | 25.30 | 23.85 | qfq | 6,669,721 | 166,228,711 | 2.80% |
| 2024-05-28 | 24.44 | 24.81 | 24.07 | 24.61 | 23.20 | qfq | 4,636,471 | 113,477,269 | 1.07% |
| 2024-05-27 | 24.30 | 24.64 | 23.61 | 24.35 | 22.96 | qfq | 6,952,464 | 167,867,439 | -0.41% |
| 2024-05-24 | 24.00 | 24.85 | 23.63 | 24.45 | 23.05 | qfq | 8,025,261 | 196,025,056 | 1.37% |
| 2024-05-23 | 24.52 | 24.98 | 23.58 | 24.12 | 22.74 | qfq | 5,200,981 | 125,741,356 | -1.47% |
| 2024-05-22 | 24.67 | 24.88 | 23.98 | 24.48 | 23.08 | qfq | 6,015,771 | 146,301,030 | -0.89% |
| 2024-05-21 | 24.72 | 25.54 | 24.41 | 24.70 | 23.29 | qfq | 9,977,188 | 248,084,602 | -1.16% |
| 2024-05-20 | 23.25 | 25.20 | 23.25 | 24.99 | 23.56 | qfq | 12,116,430 | 296,221,093 | 7.48% |
| 2024-05-17 | 22.72 | 23.50 | 22.62 | 23.25 | 21.92 | qfq | 5,933,663 | 137,219,032 | 1.97% |
| 2024-05-16 | 22.15 | 23.08 | 22.15 | 22.80 | 21.49 | qfq | 5,646,139 | 128,706,122 | 2.70% |
| 2024-05-15 | 22.59 | 22.79 | 21.95 | 22.20 | 20.93 | qfq | 4,096,076 | 90,916,993 | -1.73% |
| 2024-05-14 | 22.66 | 23.30 | 22.57 | 22.59 | 21.30 | qfq | 6,780,903 | 155,153,032 | -1.18% |
| 2024-05-13 | 21.90 | 23.06 | 21.90 | 22.86 | 21.55 | qfq | 7,260,700 | 164,466,530 | 2.97% |
| 2024-05-10 | 22.24 | 22.70 | 21.90 | 22.20 | 20.93 | qfq | 7,053,340 | 156,668,598 | -0.58% |
| 2024-05-09 | 22.71 | 22.77 | 21.92 | 22.33 | 21.05 | qfq | 9,125,116 | 203,452,563 | -3.67% |
| 2024-05-08 | 22.29 | 23.35 | 22.04 | 23.18 | 21.85 | qfq | 9,934,476 | 225,772,602 | 4.79% |
| 2024-05-07 | 22.59 | 22.83 | 22.01 | 22.12 | 20.85 | qfq | 5,737,028 | 128,462,633 | -3.07% |
| 2024-05-06 | 21.68 | 23.00 | 21.19 | 22.82 | 21.51 | qfq | 7,481,200 | 167,028,832 | 4.49% |
| 2024-04-30 | 21.39 | 22.31 | 21.31 | 21.84 | 20.59 | qfq | 6,297,512 | 137,896,351 | 2.06% |
| 2024-04-29 | 21.42 | 21.70 | 21.05 | 21.40 | 20.17 | qfq | 4,881,011 | 104,367,108 | -0.70% |
| 2024-04-26 | 21.80 | 22.45 | 21.40 | 21.55 | 20.32 | qfq | 5,660,977 | 122,704,488 | -2.66% |
| 2024-04-25 | 21.74 | 22.25 | 21.68 | 22.14 | 20.87 | qfq | 4,231,799 | 92,948,609 | -0.58% |
| 2024-04-24 | 21.94 | 22.31 | 21.71 | 22.27 | 20.99 | qfq | 5,341,855 | 117,599,987 | 0.50% |
| 2024-04-23 | 22.70 | 22.76 | 21.72 | 22.16 | 20.89 | qfq | 7,307,414 | 161,679,491 | -3.69% |
| 2024-04-22 | 22.00 | 23.50 | 21.50 | 23.01 | 21.69 | qfq | 9,937,945 | 224,887,223 | 11.81% |
| 2024-04-19 | 20.45 | 20.78 | 20.25 | 20.58 | 19.40 | qfq | 1,594,573 | 32,747,508 | -0.34% |
| 2024-04-18 | 20.21 | 21.13 | 19.94 | 20.65 | 19.47 | qfq | 2,342,120 | 48,446,629 | 1.67% |
| 2024-04-17 | 20.43 | 20.78 | 20.01 | 20.31 | 19.15 | qfq | 2,284,915 | 46,557,506 | -0.64% |
| 2024-04-16 | 20.66 | 20.94 | 20.30 | 20.44 | 19.27 | qfq | 2,423,360 | 49,930,875 | -2.01% |
| 2024-04-15 | 20.75 | 21.12 | 20.40 | 20.86 | 19.67 | qfq | 1,842,900 | 38,326,355 | 1.07% |
| 2024-04-12 | 20.85 | 21.19 | 20.49 | 20.64 | 19.46 | qfq | 1,876,130 | 38,941,999 | -1.71% |
| 2024-04-11 | 21.05 | 21.28 | 20.92 | 21.00 | 19.80 | qfq | 1,082,231 | 22,774,589 | -0.62% |
| 2024-04-10 | 21.47 | 21.86 | 21.07 | 21.13 | 19.92 | qfq | 1,484,060 | 31,676,743 | -2.36% |
| 2024-04-09 | 21.75 | 21.80 | 21.06 | 21.64 | 20.40 | qfq | 2,358,769 | 50,544,251 | -0.51% |
| 2024-04-08 | 21.56 | 21.97 | 21.18 | 21.75 | 20.50 | qfq | 3,394,599 | 73,703,310 | 0.83% |
| 2024-04-03 | 21.19 | 21.67 | 20.96 | 21.57 | 20.33 | qfq | 2,665,176 | 57,155,380 | 2.23% |
| 2024-04-02 | 21.69 | 21.69 | 20.99 | 21.10 | 19.89 | qfq | 1,935,905 | 41,094,171 | -2.50% |
| 2024-04-01 | 21.04 | 21.90 | 20.80 | 21.64 | 20.40 | qfq | 3,116,760 | 67,003,419 | 2.85% |
| 2024-03-29 | 19.90 | 21.17 | 19.90 | 21.04 | 19.84 | qfq | 2,655,900 | 54,844,036 | 4.42% |
| 2024-03-28 | 20.07 | 20.31 | 19.72 | 20.15 | 19.00 | qfq | 2,895,346 | 58,010,711 | -0.64% |
| 2024-03-27 | 20.57 | 20.94 | 20.27 | 20.28 | 19.12 | qfq | 1,831,680 | 37,633,946 | -2.03% |
| 2024-03-26 | 20.51 | 21.04 | 20.44 | 20.70 | 19.51 | qfq | 1,567,000 | 32,602,564 | 0.53% |
| 2024-03-25 | 21.20 | 21.20 | 20.59 | 20.59 | 19.41 | qfq | 1,860,853 | 38,731,567 | -2.69% |
| 2024-03-22 | 20.77 | 21.34 | 20.44 | 21.16 | 19.95 | qfq | 4,903,580 | 102,781,585 | 1.63% |
| 2024-03-21 | 20.10 | 21.00 | 19.95 | 20.82 | 19.63 | qfq | 3,691,870 | 76,225,082 | 3.69% |
| 2024-03-20 | 19.92 | 20.45 | 19.73 | 20.08 | 18.93 | qfq | 2,649,565 | 53,494,727 | 0.30% |
| 2024-03-19 | 20.50 | 20.50 | 19.96 | 20.02 | 18.87 | qfq | 2,348,276 | 47,385,820 | 0.30% |
| 2024-03-18 | 20.01 | 20.17 | 19.53 | 19.96 | 18.82 | qfq | 1,833,855 | 36,289,881 | 0.00% |
| 2024-03-15 | 20.19 | 20.25 | 19.75 | 19.96 | 18.82 | qfq | 1,777,783 | 35,455,828 | -0.40% |
| 2024-03-14 | 20.39 | 20.50 | 19.90 | 20.04 | 18.89 | qfq | 2,061,299 | 41,467,316 | -1.57% |
| 2024-03-13 | 20.29 | 20.70 | 20.13 | 20.36 | 19.19 | qfq | 2,068,446 | 42,301,859 | 0.15% |
| 2024-03-12 | 19.73 | 20.44 | 19.56 | 20.33 | 19.17 | qfq | 2,758,880 | 55,293,497 | 2.88% |
| 2024-03-11 | 19.41 | 19.86 | 19.39 | 19.76 | 18.63 | qfq | 1,560,959 | 30,659,172 | 1.07% |
| 2024-03-08 | 19.22 | 19.59 | 19.18 | 19.55 | 18.43 | qfq | 1,478,875 | 28,748,322 | 1.72% |
| 2024-03-07 | 19.60 | 19.80 | 19.22 | 19.22 | 18.12 | qfq | 1,155,074 | 22,556,858 | -1.94% |
| 2024-03-06 | 19.38 | 19.75 | 18.92 | 19.60 | 18.48 | qfq | 2,617,308 | 50,928,723 | 1.24% |
| 2024-03-05 | 19.29 | 19.58 | 19.07 | 19.36 | 18.25 | qfq | 2,249,989 | 43,630,624 | 0.78% |
| 2024-03-04 | 19.34 | 19.43 | 18.98 | 19.21 | 18.11 | qfq | 2,189,766 | 41,930,564 | -0.88% |
| 2024-03-01 | 19.40 | 19.57 | 19.11 | 19.38 | 18.27 | qfq | 1,909,860 | 36,878,459 | -0.10% |
| 2024-02-29 | 18.50 | 19.45 | 18.50 | 19.40 | 18.29 | qfq | 1,885,505 | 36,084,749 | 2.75% |
| 2024-02-28 | 19.06 | 19.86 | 18.83 | 18.88 | 17.80 | qfq | 3,831,540 | 73,733,775 | -1.00% |
| 2024-02-27 | 19.30 | 19.70 | 18.70 | 19.07 | 17.98 | qfq | 2,931,495 | 55,712,294 | 0.37% |
| 2024-02-26 | 18.53 | 19.33 | 18.29 | 19.00 | 17.91 | qfq | 2,038,728 | 38,564,240 | 2.54% |
| 2024-02-23 | 18.48 | 18.59 | 18.17 | 18.53 | 17.47 | qfq | 1,880,354 | 34,538,115 | 0.76% |
| 2024-02-22 | 18.10 | 18.48 | 17.93 | 18.39 | 17.34 | qfq | 2,162,560 | 39,456,673 | 1.32% |
| 2024-02-21 | 17.72 | 18.64 | 17.44 | 18.15 | 17.11 | qfq | 3,325,597 | 60,808,294 | 1.28% |
| 2024-02-20 | 17.46 | 18.00 | 17.34 | 17.92 | 16.89 | qfq | 2,835,826 | 50,443,761 | 2.22% |
| 2024-02-19 | 18.25 | 18.28 | 17.36 | 17.53 | 16.53 | qfq | 5,565,107 | 98,380,481 | -2.18% |
| 2024-02-08 | 18.07 | 19.67 | 17.70 | 17.92 | 16.89 | qfq | 8,540,402 | 159,174,997 | -2.18% |
| 2024-02-07 | 17.58 | 18.36 | 17.37 | 18.32 | 17.27 | qfq | 4,296,476 | 77,527,210 | 4.75% |
| 2024-02-06 | 16.35 | 17.78 | 15.80 | 17.49 | 16.49 | qfq | 3,749,798 | 63,769,985 | 6.97% |
| 2024-02-05 | 16.85 | 17.16 | 15.95 | 16.35 | 15.41 | qfq | 4,848,133 | 80,299,758 | -3.37% |
| 2024-02-02 | 17.75 | 17.76 | 16.42 | 16.92 | 15.95 | qfq | 4,042,021 | 69,359,655 | -3.26% |
| 2024-02-01 | 17.41 | 18.13 | 17.36 | 17.49 | 16.49 | qfq | 2,602,790 | 45,766,738 | -0.79% |
| 2024-01-31 | 17.80 | 18.15 | 17.51 | 17.63 | 16.62 | qfq | 2,242,416 | 39,769,310 | -1.23% |
| 2024-01-30 | 18.23 | 18.75 | 17.85 | 17.85 | 16.83 | qfq | 2,664,240 | 48,291,570 | -3.25% |
| 2024-01-29 | 19.06 | 19.46 | 18.43 | 18.45 | 17.39 | qfq | 2,211,475 | 41,607,515 | -3.25% |
| 2024-01-26 | 19.07 | 19.50 | 18.55 | 19.07 | 17.98 | qfq | 2,521,128 | 48,149,028 | -0.10% |
| 2024-01-25 | 18.78 | 19.45 | 18.68 | 19.09 | 18.00 | qfq | 2,003,750 | 38,261,964 | 1.22% |
| 2024-01-24 | 18.80 | 19.16 | 18.36 | 18.86 | 17.78 | qfq | 1,652,624 | 30,775,294 | 0.11% |
| 2024-01-23 | 18.83 | 19.18 | 18.60 | 18.84 | 17.76 | qfq | 1,192,540 | 22,527,695 | 0.32% |
| 2024-01-22 | 19.71 | 19.81 | 18.62 | 18.78 | 17.70 | qfq | 2,209,983 | 42,391,467 | -5.30% |
| 2024-01-19 | 20.25 | 20.38 | 19.80 | 19.83 | 18.69 | qfq | 1,560,777 | 31,333,312 | -3.08% |
| 2024-01-18 | 19.65 | 20.68 | 19.22 | 20.46 | 19.29 | qfq | 3,245,024 | 64,090,046 | 3.65% |
| 2024-01-17 | 20.02 | 20.36 | 19.71 | 19.74 | 18.61 | qfq | 1,614,749 | 32,227,874 | -2.08% |
| 2024-01-16 | 20.03 | 20.28 | 19.57 | 20.16 | 19.01 | qfq | 2,038,237 | 40,763,328 | 0.65% |
| 2024-01-15 | 19.93 | 20.16 | 19.70 | 20.03 | 18.88 | qfq | 2,024,232 | 40,376,723 | 0.35% |
| 2024-01-12 | 19.72 | 20.36 | 19.61 | 19.96 | 18.82 | qfq | 2,118,280 | 42,478,391 | 0.81% |
| 2024-01-11 | 19.37 | 20.02 | 19.27 | 19.80 | 18.67 | qfq | 2,412,274 | 47,757,418 | 2.17% |
| 2024-01-10 | 19.02 | 19.45 | 18.85 | 19.38 | 18.27 | qfq | 3,078,814 | 59,116,713 | 1.31% |
| 2024-01-09 | 19.30 | 19.49 | 18.96 | 19.13 | 18.03 | qfq | 2,524,101 | 48,360,124 | -1.14% |
| 2024-01-08 | 19.62 | 20.17 | 19.31 | 19.35 | 18.24 | qfq | 2,321,174 | 45,604,189 | -1.38% |
| 2024-01-05 | 19.78 | 20.00 | 19.45 | 19.62 | 18.50 | qfq | 2,595,721 | 51,064,642 | -1.36% |
| 2024-01-04 | 20.22 | 20.22 | 19.80 | 19.89 | 18.75 | qfq | 1,700,683 | 33,911,782 | -2.02% |
| 2024-01-03 | 20.30 | 20.61 | 20.00 | 20.30 | 19.14 | qfq | 2,186,720 | 44,330,794 | -0.49% |
| 2024-01-02 | 20.80 | 20.90 | 20.31 | 20.40 | 19.23 | qfq | 3,129,754 | 64,409,732 | -2.72% |
| 2023-12-29 | 20.60 | 21.00 | 19.81 | 20.97 | 19.77 | qfq | 5,285,712 | 108,205,295 | 1.85% |
| 2023-12-28 | 20.58 | 20.78 | 20.27 | 20.59 | 19.41 | qfq | 4,359,287 | 89,380,348 | -1.25% |
| 2023-12-27 | 20.00 | 21.11 | 19.76 | 20.85 | 19.66 | qfq | 6,111,522 | 125,725,449 | 4.25% |
| 2023-12-26 | 19.61 | 20.09 | 19.31 | 20.00 | 18.85 | qfq | 4,185,952 | 83,446,664 | 1.47% |
| 2023-12-25 | 19.50 | 19.80 | 18.90 | 19.71 | 18.58 | qfq | 3,209,816 | 62,076,084 | 0.66% |
| 2023-12-22 | 19.28 | 20.02 | 19.06 | 19.58 | 18.46 | qfq | 3,750,441 | 73,683,714 | 1.98% |
| 2023-12-21 | 18.90 | 19.29 | 18.41 | 19.20 | 18.10 | qfq | 2,871,641 | 54,280,996 | 1.00% |
| 2023-12-20 | 19.27 | 19.27 | 18.81 | 19.01 | 17.92 | qfq | 2,416,300 | 45,944,298 | -1.30% |
| 2023-12-19 | 18.85 | 19.40 | 18.52 | 19.26 | 18.16 | qfq | 3,530,800 | 67,234,591 | 2.61% |
| 2023-12-18 | 18.53 | 19.60 | 18.41 | 18.77 | 17.70 | qfq | 4,271,126 | 81,475,563 | 1.13% |
| 2023-12-15 | 18.78 | 18.87 | 18.50 | 18.56 | 17.50 | qfq | 1,731,536 | 32,248,547 | -0.70% |
| 2023-12-14 | 18.61 | 18.87 | 18.25 | 18.69 | 17.62 | qfq | 3,004,222 | 55,772,271 | 0.32% |
| 2023-12-13 | 19.18 | 19.18 | 18.60 | 18.63 | 17.56 | qfq | 2,961,362 | 55,670,708 | -2.46% |
| 2023-12-12 | 19.38 | 19.43 | 18.96 | 19.10 | 18.01 | qfq | 2,550,120 | 48,758,117 | -1.50% |
| 2023-12-11 | 19.11 | 19.50 | 18.88 | 19.39 | 18.28 | qfq | 4,615,622 | 88,950,218 | 1.15% |
| 2023-12-08 | 19.45 | 19.46 | 18.86 | 19.17 | 18.07 | qfq | 4,248,511 | 81,070,242 | -1.39% |
| 2023-12-07 | 19.17 | 19.80 | 18.90 | 19.44 | 18.33 | qfq | 5,591,380 | 108,493,719 | 0.78% |
| 2023-12-06 | 18.46 | 19.74 | 18.21 | 19.29 | 18.19 | qfq | 7,524,089 | 144,348,106 | 4.50% |
| 2023-12-05 | 18.39 | 18.77 | 18.35 | 18.46 | 17.40 | qfq | 3,475,037 | 64,419,827 | -0.38% |
| 2023-12-04 | 18.00 | 19.34 | 17.78 | 18.53 | 17.47 | qfq | 7,014,673 | 131,293,159 | 3.75% |
| 2023-12-01 | 18.11 | 18.28 | 17.74 | 17.86 | 16.84 | qfq | 3,762,599 | 67,581,733 | -1.87% |
| 2023-11-30 | 18.06 | 18.55 | 18.02 | 18.20 | 17.16 | qfq | 3,102,934 | 56,679,060 | 0.05% |
| 2023-11-29 | 18.31 | 18.40 | 18.02 | 18.19 | 17.15 | qfq | 2,478,311 | 45,102,045 | -0.66% |
| 2023-11-28 | 18.03 | 18.67 | 17.81 | 18.31 | 17.26 | qfq | 5,628,227 | 103,193,740 | 1.10% |
| 2023-11-27 | 17.75 | 18.48 | 17.55 | 18.11 | 17.07 | qfq | 5,391,756 | 97,089,175 | 1.51% |
| 2023-11-24 | 17.52 | 17.90 | 17.45 | 17.84 | 16.82 | qfq | 4,962,900 | 88,058,862 | 1.42% |
| 2023-11-23 | 17.53 | 17.68 | 17.38 | 17.59 | 16.58 | qfq | 3,846,860 | 67,392,305 | 0.17% |
| 2023-11-22 | 17.07 | 17.75 | 16.85 | 17.56 | 16.55 | qfq | 5,779,366 | 100,284,357 | 3.29% |
| 2023-11-21 | 16.92 | 17.33 | 16.60 | 17.00 | 16.03 | qfq | 4,370,375 | 74,212,008 | 0.59% |
| 2023-11-20 | 16.93 | 17.09 | 16.75 | 16.90 | 15.93 | qfq | 3,972,709 | 67,139,779 | 0.12% |
| 2023-11-17 | 16.59 | 16.93 | 16.42 | 16.88 | 15.91 | qfq | 2,376,272 | 39,633,763 | 1.14% |
| 2023-11-16 | 16.69 | 16.93 | 16.58 | 16.69 | 15.73 | qfq | 2,283,005 | 38,198,542 | -0.48% |
| 2023-11-15 | 16.93 | 16.94 | 16.57 | 16.77 | 15.81 | qfq | 3,714,006 | 62,043,166 | -0.53% |
| 2023-11-14 | 16.97 | 17.16 | 16.81 | 16.86 | 15.89 | qfq | 2,026,836 | 34,310,283 | -0.65% |
| 2023-11-13 | 16.90 | 17.05 | 16.70 | 16.97 | 16.00 | qfq | 1,421,660 | 23,945,761 | 0.24% |
| 2023-11-10 | 17.11 | 17.15 | 16.87 | 16.93 | 15.96 | qfq | 1,137,322 | 19,309,352 | -1.05% |
| 2023-11-09 | 16.92 | 17.20 | 16.70 | 17.11 | 16.13 | qfq | 3,342,160 | 56,639,502 | 0.65% |
| 2023-11-08 | 17.13 | 17.13 | 16.88 | 17.00 | 16.03 | qfq | 1,534,700 | 26,073,615 | -0.82% |
| 2023-11-07 | 16.96 | 17.39 | 16.66 | 17.14 | 16.16 | qfq | 3,516,855 | 59,845,323 | 1.24% |
| 2023-11-06 | 16.87 | 17.01 | 16.66 | 16.93 | 15.96 | qfq | 2,482,005 | 41,839,022 | 0.42% |
| 2023-11-03 | 16.98 | 17.05 | 16.84 | 16.86 | 15.89 | qfq | 1,549,220 | 26,228,495 | -0.12% |
| 2023-11-02 | 17.06 | 17.22 | 16.70 | 16.88 | 15.91 | qfq | 2,030,250 | 34,311,916 | -1.29% |
| 2023-11-01 | 16.99 | 17.19 | 16.79 | 17.10 | 16.12 | qfq | 1,780,203 | 30,314,377 | 1.00% |
| 2023-10-31 | 16.90 | 17.20 | 16.76 | 16.93 | 15.96 | qfq | 2,105,282 | 35,709,437 | -0.53% |
| 2023-10-30 | 16.66 | 17.16 | 16.52 | 17.02 | 16.05 | qfq | 3,710,874 | 62,622,477 | 1.98% |
| 2023-10-27 | 16.02 | 16.77 | 16.02 | 16.69 | 15.73 | qfq | 4,530,591 | 74,775,753 | 2.39% |
| 2023-10-26 | 15.76 | 16.55 | 15.75 | 16.30 | 15.37 | qfq | 5,542,750 | 89,455,531 | 4.09% |
| 2023-10-25 | 16.05 | 16.18 | 15.64 | 15.66 | 14.76 | qfq | 2,653,549 | 41,889,046 | -2.25% |
| 2023-10-24 | 15.33 | 16.07 | 15.28 | 16.02 | 15.10 | qfq | 3,107,800 | 49,039,181 | 4.03% |
| 2023-10-23 | 15.46 | 15.69 | 15.20 | 15.40 | 14.52 | qfq | 2,176,931 | 33,620,407 | -0.06% |
| 2023-10-20 | 15.58 | 15.58 | 15.25 | 15.41 | 14.53 | qfq | 1,586,349 | 24,482,103 | -1.22% |
| 2023-10-19 | 15.59 | 15.71 | 15.40 | 15.60 | 14.71 | qfq | 1,599,229 | 24,874,983 | -0.45% |
| 2023-10-18 | 15.89 | 16.11 | 15.66 | 15.67 | 14.77 | qfq | 1,461,556 | 23,109,164 | -1.82% |
| 2023-10-17 | 15.80 | 16.10 | 15.73 | 15.96 | 15.05 | qfq | 1,569,500 | 24,984,789 | 1.08% |
| 2023-10-16 | 15.81 | 15.94 | 15.70 | 15.79 | 14.89 | qfq | 1,447,175 | 22,916,787 | 0.19% |
| 2023-10-13 | 15.88 | 15.99 | 15.69 | 15.76 | 14.86 | qfq | 1,812,706 | 28,637,179 | -1.50% |
| 2023-10-12 | 16.10 | 16.11 | 15.63 | 16.00 | 15.08 | qfq | 3,143,065 | 49,811,636 | 0.38% |
| 2023-10-11 | 16.33 | 16.33 | 15.80 | 15.94 | 15.03 | qfq | 3,055,120 | 48,901,891 | -1.54% |
| 2023-10-10 | 16.36 | 16.50 | 16.10 | 16.19 | 15.26 | qfq | 2,747,110 | 44,593,458 | -1.10% |
| 2023-10-09 | 17.05 | 17.05 | 16.22 | 16.37 | 15.43 | qfq | 4,409,718 | 72,565,474 | -4.27% |
| 2023-09-28 | 17.39 | 17.39 | 16.82 | 17.10 | 16.12 | qfq | 3,170,864 | 53,922,186 | -0.93% |
| 2023-09-27 | 17.32 | 17.50 | 17.23 | 17.26 | 16.27 | qfq | 1,408,280 | 24,413,945 | -0.46% |
| 2023-09-26 | 17.83 | 17.85 | 17.31 | 17.34 | 16.35 | qfq | 2,513,560 | 43,848,898 | -2.69% |
| 2023-09-25 | 17.92 | 17.98 | 17.74 | 17.82 | 16.80 | qfq | 1,734,986 | 30,936,268 | -0.61% |
| 2023-09-22 | 17.70 | 17.96 | 17.52 | 17.93 | 16.90 | qfq | 2,203,639 | 39,178,580 | 1.19% |
| 2023-09-21 | 18.02 | 18.19 | 17.71 | 17.72 | 16.71 | qfq | 1,580,687 | 28,199,136 | -1.77% |
| 2023-09-20 | 17.66 | 18.32 | 17.66 | 18.04 | 17.01 | qfq | 2,756,616 | 49,681,834 | 1.35% |
| 2023-09-19 | 17.86 | 18.05 | 17.61 | 17.80 | 16.78 | qfq | 1,838,610 | 32,719,172 | -0.34% |
| 2023-09-18 | 17.56 | 17.92 | 17.47 | 17.86 | 16.84 | qfq | 2,265,174 | 40,053,051 | 1.13% |
| 2023-09-15 | 17.81 | 17.92 | 17.44 | 17.66 | 16.65 | qfq | 3,751,916 | 66,136,603 | -0.79% |
| 2023-09-14 | 18.05 | 18.06 | 17.72 | 17.80 | 16.78 | qfq | 1,552,880 | 27,669,076 | -0.95% |
| 2023-09-13 | 18.30 | 18.31 | 17.90 | 17.97 | 16.94 | qfq | 2,487,820 | 44,822,459 | -1.86% |
| 2023-09-12 | 18.34 | 18.64 | 18.24 | 18.31 | 17.26 | qfq | 2,843,660 | 52,468,475 | -0.60% |
| 2023-09-11 | 18.32 | 18.59 | 18.17 | 18.42 | 17.37 | qfq | 1,950,962 | 35,911,820 | 0.99% |
| 2023-09-08 | 18.21 | 18.60 | 17.95 | 18.24 | 17.20 | qfq | 2,849,900 | 51,885,908 | -0.49% |
| 2023-09-07 | 18.60 | 18.89 | 18.15 | 18.33 | 17.28 | qfq | 4,274,249 | 78,689,724 | -2.19% |
| 2023-09-06 | 18.96 | 19.06 | 18.50 | 18.74 | 17.67 | qfq | 3,059,476 | 57,486,025 | -0.74% |
| 2023-09-05 | 18.91 | 19.00 | 18.68 | 18.88 | 17.80 | qfq | 2,634,728 | 49,520,656 | -0.63% |
| 2023-09-04 | 18.60 | 19.25 | 18.60 | 19.00 | 17.91 | qfq | 4,465,751 | 84,627,812 | 0.74% |
| 2023-09-01 | 18.35 | 18.93 | 18.34 | 18.86 | 17.78 | qfq | 4,181,565 | 78,514,357 | 1.84% |
| 2023-08-31 | 18.71 | 18.81 | 18.12 | 18.52 | 17.46 | qfq | 4,912,022 | 90,536,292 | -1.49% |
| 2023-08-30 | 18.79 | 19.06 | 18.55 | 18.80 | 17.72 | qfq | 6,172,478 | 115,903,841 | -1.73% |
| 2023-08-29 | 18.95 | 19.18 | 18.42 | 19.13 | 18.03 | qfq | 9,662,233 | 181,924,631 | -0.88% |
| 2023-08-28 | 19.91 | 20.37 | 18.70 | 19.30 | 18.19 | qfq | 13,338,794 | 257,869,525 | -0.52% |
| 2023-08-25 | 20.30 | 21.47 | 19.30 | 19.40 | 18.29 | qfq | 15,158,259 | 306,158,196 | -2.66% |
| 2023-08-24 | 17.80 | 20.86 | 17.60 | 19.93 | 18.79 | qfq | 15,406,262 | 296,548,729 | 12.66% |
| 2023-08-23 | 17.32 | 18.10 | 17.24 | 17.69 | 16.68 | qfq | 3,344,229 | 59,195,315 | 2.08% |
| 2023-08-22 | 17.60 | 17.87 | 17.20 | 17.33 | 16.34 | qfq | 2,065,337 | 35,948,200 | -1.87% |
| 2023-08-21 | 17.80 | 17.98 | 17.61 | 17.66 | 16.65 | qfq | 1,313,420 | 23,336,834 | -1.12% |
| 2023-08-18 | 18.22 | 18.26 | 17.83 | 17.86 | 16.84 | qfq | 1,931,137 | 34,687,899 | -1.81% |
| 2023-08-17 | 18.27 | 18.27 | 18.01 | 18.19 | 17.15 | qfq | 904,264 | 16,386,115 | -0.11% |
| 2023-08-16 | 18.27 | 18.39 | 18.14 | 18.21 | 17.17 | qfq | 923,580 | 16,861,306 | -1.03% |
| 2023-08-15 | 18.10 | 18.46 | 18.10 | 18.40 | 17.35 | qfq | 2,017,443 | 36,901,361 | 1.15% |
| 2023-08-14 | 18.00 | 18.25 | 17.60 | 18.19 | 17.15 | qfq | 3,451,370 | 61,846,430 | 0.66% |
| 2023-08-11 | 18.48 | 18.51 | 18.01 | 18.07 | 17.04 | qfq | 1,754,589 | 31,894,273 | -2.27% |
| 2023-08-10 | 18.16 | 18.54 | 18.10 | 18.49 | 17.43 | qfq | 2,383,535 | 43,822,604 | 1.26% |
| 2023-08-09 | 18.50 | 18.51 | 18.16 | 18.26 | 17.21 | qfq | 1,988,876 | 36,343,578 | -1.83% |
| 2023-08-08 | 18.57 | 18.87 | 18.34 | 18.60 | 17.53 | qfq | 2,730,344 | 50,695,798 | -0.05% |
| 2023-08-07 | 18.79 | 18.97 | 18.45 | 18.61 | 17.54 | qfq | 4,336,886 | 80,844,541 | 0.70% |
| 2023-08-04 | 19.28 | 19.35 | 18.38 | 18.48 | 17.42 | qfq | 4,992,602 | 93,455,169 | -4.15% |
| 2023-08-03 | 19.44 | 19.54 | 19.14 | 19.28 | 18.18 | qfq | 2,424,469 | 46,808,340 | -0.31% |
| 2023-08-02 | 19.74 | 19.74 | 19.16 | 19.34 | 18.23 | qfq | 1,790,460 | 34,610,823 | -0.97% |
| 2023-08-01 | 19.88 | 19.98 | 19.47 | 19.53 | 18.41 | qfq | 1,669,491 | 32,827,177 | -1.76% |
| 2023-07-31 | 19.71 | 20.26 | 19.43 | 19.88 | 18.74 | qfq | 4,278,991 | 84,789,911 | 1.48% |
| 2023-07-28 | 19.10 | 19.74 | 19.05 | 19.59 | 18.47 | qfq | 1,942,724 | 37,842,000 | 2.08% |
| 2023-07-27 | 18.90 | 19.37 | 18.89 | 19.19 | 18.09 | qfq | 1,556,782 | 29,892,264 | 0.73% |
| 2023-07-26 | 18.92 | 19.07 | 18.68 | 19.05 | 17.96 | qfq | 1,697,865 | 32,107,179 | 1.06% |
| 2023-07-25 | 18.88 | 18.97 | 18.56 | 18.85 | 17.77 | qfq | 2,148,200 | 40,306,017 | 0.27% |
| 2023-07-24 | 19.26 | 19.45 | 18.77 | 18.80 | 17.72 | qfq | 1,966,854 | 37,178,086 | -2.34% |
| 2023-07-21 | 18.88 | 19.36 | 18.88 | 19.25 | 18.15 | qfq | 1,689,731 | 32,526,379 | 1.48% |
| 2023-07-20 | 19.03 | 19.14 | 18.90 | 18.97 | 17.88 | qfq | 1,098,944 | 20,892,019 | -0.32% |
| 2023-07-19 | 19.08 | 19.14 | 18.80 | 19.03 | 17.94 | qfq | 1,137,648 | 21,558,969 | -0.47% |
| 2023-07-18 | 18.80 | 19.18 | 18.69 | 19.12 | 18.02 | qfq | 1,837,309 | 34,991,598 | 1.22% |