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
唐源电气300789.SZ
最近收盘价15.932026-07-17
最近交易日2026-07-17
成交量（股）2,386,900
成交额（元）39,081,921
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-19 | 2025-06-27 | cash_dividend | 0.152 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.292 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | bonus_share | — | — | 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 | 16.51 | 17.20 | 15.78 | 15.93 | 15.93 | qfq | 2,386,900 | 39,081,921 | -3.86% |
| 2026-07-16 | 16.15 | 17.09 | 15.94 | 16.57 | 16.57 | qfq | 2,912,599 | 48,566,580 | 2.35% |
| 2026-07-15 | 16.00 | 16.36 | 15.72 | 16.19 | 16.19 | qfq | 2,992,440 | 48,422,993 | 2.15% |
| 2026-07-14 | 15.60 | 15.85 | 15.27 | 15.85 | 15.85 | qfq | 2,388,400 | 37,263,999 | 0.63% |
| 2026-07-13 | 16.67 | 16.76 | 15.44 | 15.75 | 15.75 | qfq | 3,157,218 | 50,147,514 | -4.55% |
| 2026-07-10 | 16.16 | 17.09 | 16.02 | 16.50 | 16.50 | qfq | 3,857,742 | 64,279,944 | 2.10% |
| 2026-07-09 | 16.38 | 16.70 | 15.70 | 16.16 | 16.16 | qfq | 3,134,364 | 50,522,076 | -1.40% |
| 2026-07-08 | 17.19 | 17.19 | 16.28 | 16.39 | 16.39 | qfq | 3,259,600 | 53,785,778 | -3.70% |
| 2026-07-07 | 17.35 | 18.08 | 16.93 | 17.02 | 17.02 | qfq | 3,152,942 | 54,635,188 | -2.35% |
| 2026-07-06 | 17.82 | 18.14 | 17.30 | 17.43 | 17.43 | qfq | 2,151,600 | 37,850,371 | -2.35% |
| 2026-07-03 | 17.84 | 18.10 | 17.36 | 17.85 | 17.85 | qfq | 2,279,622 | 40,632,194 | 2.53% |
| 2026-07-02 | 17.77 | 18.14 | 17.34 | 17.41 | 17.41 | qfq | 2,636,903 | 46,858,513 | -2.52% |
| 2026-07-01 | 17.95 | 18.27 | 17.44 | 17.86 | 17.86 | qfq | 2,518,900 | 45,045,756 | 0.51% |
| 2026-06-30 | 17.00 | 18.51 | 16.50 | 17.77 | 17.77 | qfq | 4,279,479 | 74,710,641 | 6.28% |
| 2026-06-29 | 16.80 | 16.85 | 16.29 | 16.72 | 16.72 | qfq | 2,579,303 | 42,802,063 | 0.12% |
| 2026-06-26 | 17.37 | 17.39 | 16.67 | 16.70 | 16.70 | qfq | 2,757,082 | 46,698,912 | -3.80% |
| 2026-06-25 | 18.31 | 18.35 | 17.21 | 17.36 | 17.36 | qfq | 3,555,796 | 62,191,220 | -4.46% |
| 2026-06-24 | 18.89 | 19.00 | 17.91 | 18.17 | 18.17 | qfq | 3,031,986 | 55,491,994 | -4.42% |
| 2026-06-23 | 18.99 | 19.49 | 18.70 | 19.01 | 19.01 | qfq | 2,255,842 | 43,244,875 | 0.80% |
| 2026-06-22 | 19.39 | 19.39 | 18.19 | 18.86 | 18.86 | qfq | 2,551,171 | 47,601,324 | -1.62% |
| 2026-06-18 | 18.99 | 19.45 | 18.81 | 19.17 | 19.17 | qfq | 1,884,500 | 36,205,259 | 0.84% |
| 2026-06-17 | 19.41 | 19.41 | 18.96 | 19.01 | 19.01 | qfq | 1,590,974 | 30,394,144 | -1.96% |
| 2026-06-16 | 19.13 | 19.40 | 18.60 | 19.39 | 19.39 | qfq | 2,277,234 | 43,365,437 | 1.36% |
| 2026-06-15 | 19.10 | 19.53 | 18.74 | 19.13 | 19.13 | qfq | 2,094,946 | 40,027,620 | 0.90% |
| 2026-06-12 | 19.16 | 19.42 | 18.70 | 18.96 | 18.96 | qfq | 2,361,800 | 45,122,104 | -0.26% |
| 2026-06-11 | 19.50 | 19.62 | 18.80 | 19.01 | 19.01 | qfq | 1,984,606 | 37,731,485 | -3.65% |
| 2026-06-10 | 20.20 | 20.29 | 19.10 | 19.73 | 19.73 | qfq | 2,185,900 | 42,734,916 | -2.76% |
| 2026-06-09 | 20.70 | 20.87 | 20.00 | 20.29 | 20.29 | qfq | 1,982,257 | 40,234,311 | -1.93% |
| 2026-06-08 | 20.36 | 21.23 | 20.00 | 20.69 | 20.69 | qfq | 2,465,800 | 50,625,161 | -0.58% |
| 2026-06-05 | 20.53 | 21.34 | 20.15 | 20.81 | 20.81 | qfq | 2,089,800 | 43,382,234 | 0.43% |
| 2026-06-04 | 21.00 | 21.16 | 20.50 | 20.72 | 20.72 | qfq | 1,628,010 | 33,780,797 | -2.26% |
| 2026-06-03 | 21.41 | 21.76 | 21.00 | 21.20 | 21.20 | qfq | 1,717,476 | 36,727,256 | -1.35% |
| 2026-06-02 | 22.17 | 22.25 | 20.92 | 21.49 | 21.49 | qfq | 2,809,431 | 60,036,502 | -2.76% |
| 2026-06-01 | 21.56 | 22.38 | 21.35 | 22.10 | 22.10 | qfq | 2,382,639 | 52,331,774 | 1.56% |
| 2026-05-29 | 23.23 | 23.25 | 21.49 | 21.76 | 21.76 | qfq | 2,669,135 | 59,142,893 | -4.77% |
| 2026-05-28 | 22.60 | 23.49 | 22.00 | 22.85 | 22.85 | qfq | 3,610,540 | 82,628,921 | 0.57% |
| 2026-05-27 | 22.59 | 23.69 | 22.15 | 22.72 | 22.72 | qfq | 4,127,303 | 95,014,058 | 1.70% |
| 2026-05-26 | 23.57 | 23.57 | 21.99 | 22.34 | 22.34 | qfq | 2,514,878 | 56,661,308 | -5.26% |
| 2026-05-25 | 23.88 | 23.88 | 23.10 | 23.58 | 23.58 | qfq | 2,114,700 | 49,516,986 | 1.77% |
| 2026-05-22 | 22.93 | 23.42 | 22.46 | 23.17 | 23.17 | qfq | 2,088,785 | 47,940,526 | 2.93% |
| 2026-05-21 | 23.73 | 23.96 | 22.50 | 22.51 | 22.51 | qfq | 2,310,100 | 53,769,805 | -5.14% |
| 2026-05-20 | 24.00 | 24.03 | 23.53 | 23.73 | 23.73 | qfq | 1,527,182 | 36,199,746 | -1.33% |
| 2026-05-19 | 24.00 | 24.24 | 23.60 | 24.05 | 24.05 | qfq | 1,478,200 | 35,406,818 | 1.14% |
| 2026-05-18 | 23.58 | 24.26 | 23.30 | 23.78 | 23.78 | qfq | 1,989,050 | 47,430,037 | 1.49% |
| 2026-05-15 | 23.68 | 23.85 | 23.05 | 23.43 | 23.43 | qfq | 2,355,700 | 55,371,669 | -0.51% |
| 2026-05-14 | 24.20 | 24.22 | 23.49 | 23.55 | 23.55 | qfq | 2,234,196 | 53,375,037 | -1.75% |
| 2026-05-13 | 23.64 | 24.10 | 23.39 | 23.97 | 23.97 | qfq | 2,858,000 | 68,284,905 | 1.74% |
| 2026-05-12 | 24.04 | 24.12 | 23.32 | 23.56 | 23.56 | qfq | 2,449,600 | 57,904,321 | -1.79% |
| 2026-05-11 | 23.88 | 24.30 | 23.81 | 23.99 | 23.99 | qfq | 2,823,787 | 67,911,022 | 1.22% |
| 2026-05-08 | 23.38 | 23.72 | 23.26 | 23.70 | 23.70 | qfq | 1,890,700 | 44,519,267 | 1.37% |
| 2026-05-07 | 23.50 | 23.75 | 23.25 | 23.38 | 23.38 | qfq | 2,484,238 | 58,167,176 | 0.30% |
| 2026-05-06 | 22.91 | 23.69 | 22.77 | 23.31 | 23.31 | qfq | 4,098,814 | 95,800,259 | 2.46% |
| 2026-04-30 | 22.52 | 22.83 | 22.33 | 22.75 | 22.75 | qfq | 2,641,926 | 59,840,674 | 1.70% |
| 2026-04-29 | 21.70 | 23.16 | 21.70 | 22.37 | 22.37 | qfq | 4,695,062 | 105,521,082 | 6.52% |
| 2026-04-28 | 21.08 | 21.56 | 20.83 | 21.00 | 21.00 | qfq | 1,651,700 | 34,987,584 | -1.13% |
| 2026-04-27 | 20.90 | 21.28 | 20.42 | 21.24 | 21.24 | qfq | 1,674,056 | 34,922,960 | 1.63% |
| 2026-04-24 | 20.81 | 21.05 | 20.39 | 20.90 | 20.90 | qfq | 1,081,500 | 22,411,238 | 0.43% |
| 2026-04-23 | 21.30 | 21.32 | 20.78 | 20.81 | 20.81 | qfq | 1,608,600 | 33,721,919 | -2.35% |
| 2026-04-22 | 21.24 | 21.32 | 20.95 | 21.31 | 21.31 | qfq | 1,176,800 | 24,860,250 | -0.19% |
| 2026-04-21 | 21.75 | 21.75 | 21.23 | 21.35 | 21.35 | qfq | 1,645,500 | 35,188,900 | -2.02% |
| 2026-04-20 | 21.04 | 22.11 | 21.01 | 21.79 | 21.79 | qfq | 3,263,490 | 71,083,879 | 3.12% |
| 2026-04-17 | 21.50 | 21.50 | 20.94 | 21.13 | 21.13 | qfq | 1,441,415 | 30,423,091 | -1.40% |
| 2026-04-16 | 21.25 | 21.51 | 21.10 | 21.43 | 21.43 | qfq | 1,653,851 | 35,364,456 | 1.18% |
| 2026-04-15 | 21.40 | 21.88 | 21.03 | 21.18 | 21.18 | qfq | 1,808,900 | 38,744,133 | -0.38% |
| 2026-04-14 | 21.02 | 21.40 | 20.84 | 21.26 | 21.26 | qfq | 2,043,200 | 43,102,945 | 1.72% |
| 2026-04-13 | 21.60 | 21.60 | 20.51 | 20.90 | 20.90 | qfq | 3,657,500 | 76,676,683 | -3.42% |
| 2026-04-10 | 21.57 | 22.33 | 21.53 | 21.64 | 21.64 | qfq | 2,582,030 | 56,598,286 | 1.03% |
| 2026-04-09 | 20.61 | 21.72 | 20.40 | 21.42 | 21.42 | qfq | 3,645,100 | 76,931,307 | 2.83% |
| 2026-04-08 | 20.13 | 20.86 | 20.13 | 20.83 | 20.83 | qfq | 2,282,934 | 47,040,682 | 4.99% |
| 2026-04-07 | 19.87 | 20.60 | 19.42 | 19.84 | 19.84 | qfq | 2,380,145 | 47,633,397 | -0.05% |
| 2026-04-03 | 20.79 | 20.79 | 19.58 | 19.85 | 19.85 | qfq | 2,079,100 | 41,331,142 | -4.80% |
| 2026-04-02 | 20.97 | 20.97 | 20.19 | 20.85 | 20.85 | qfq | 2,391,000 | 49,087,854 | -1.56% |
| 2026-04-01 | 22.01 | 22.22 | 20.80 | 21.18 | 21.18 | qfq | 3,649,500 | 77,752,089 | -2.08% |
| 2026-03-31 | 21.49 | 22.99 | 21.23 | 21.63 | 21.63 | qfq | 4,066,693 | 89,847,676 | 1.64% |
| 2026-03-30 | 20.90 | 21.37 | 20.39 | 21.28 | 21.28 | qfq | 1,408,200 | 29,503,719 | 1.14% |
| 2026-03-27 | 20.70 | 21.26 | 20.38 | 21.04 | 21.04 | qfq | 1,478,435 | 30,874,534 | 0.29% |
| 2026-03-26 | 21.49 | 21.49 | 20.53 | 20.98 | 20.98 | qfq | 2,075,900 | 43,404,804 | -2.37% |
| 2026-03-25 | 21.49 | 22.08 | 21.25 | 21.49 | 21.49 | qfq | 2,349,209 | 50,969,147 | -0.32% |
| 2026-03-24 | 21.30 | 21.63 | 20.23 | 21.56 | 21.56 | qfq | 2,988,239 | 62,720,796 | 4.00% |
| 2026-03-23 | 21.88 | 22.00 | 20.44 | 20.73 | 20.73 | qfq | 5,203,988 | 111,061,745 | -8.92% |
| 2026-03-20 | 24.06 | 24.28 | 22.75 | 22.76 | 22.76 | qfq | 7,032,999 | 164,247,661 | -5.36% |
| 2026-03-19 | 22.25 | 25.88 | 22.22 | 24.05 | 24.05 | qfq | 10,600,397 | 259,895,977 | 6.75% |
| 2026-03-18 | 21.91 | 22.58 | 21.71 | 22.53 | 22.53 | qfq | 2,250,674 | 50,035,352 | 3.25% |
| 2026-03-17 | 22.33 | 22.37 | 21.53 | 21.82 | 21.82 | qfq | 1,216,000 | 26,608,290 | -1.98% |
| 2026-03-16 | 21.70 | 22.29 | 21.66 | 22.26 | 22.26 | qfq | 1,260,720 | 27,728,503 | 2.34% |
| 2026-03-13 | 22.17 | 22.32 | 21.72 | 21.75 | 21.75 | qfq | 983,417 | 21,614,785 | -1.58% |
| 2026-03-12 | 22.34 | 22.71 | 22.04 | 22.10 | 22.10 | qfq | 1,218,200 | 27,157,274 | -1.30% |
| 2026-03-11 | 23.18 | 23.18 | 22.33 | 22.39 | 22.39 | qfq | 1,671,310 | 37,880,621 | -2.31% |
| 2026-03-10 | 22.21 | 22.94 | 22.21 | 22.92 | 22.92 | qfq | 1,618,410 | 36,734,862 | 4.04% |
| 2026-03-09 | 22.00 | 22.39 | 21.66 | 22.03 | 22.03 | qfq | 1,611,100 | 35,287,889 | -1.61% |
| 2026-03-06 | 21.86 | 22.45 | 21.72 | 22.39 | 22.39 | qfq | 1,332,800 | 29,549,144 | 2.66% |
| 2026-03-05 | 21.86 | 22.15 | 21.64 | 21.81 | 21.81 | qfq | 1,156,870 | 25,424,821 | 1.25% |
| 2026-03-04 | 21.72 | 22.02 | 21.35 | 21.54 | 21.54 | qfq | 1,428,991 | 30,901,721 | -1.96% |
| 2026-03-03 | 23.20 | 23.32 | 21.85 | 21.97 | 21.97 | qfq | 2,265,784 | 51,077,506 | -5.02% |
| 2026-03-02 | 23.57 | 23.80 | 23.04 | 23.13 | 23.13 | qfq | 2,203,852 | 51,425,013 | -2.82% |
| 2026-02-27 | 23.83 | 23.83 | 23.37 | 23.80 | 23.80 | qfq | 1,656,592 | 39,081,746 | -0.08% |
| 2026-02-26 | 23.59 | 23.82 | 23.40 | 23.82 | 23.82 | qfq | 1,459,726 | 34,473,319 | 0.97% |
| 2026-02-25 | 23.45 | 23.79 | 23.24 | 23.59 | 23.59 | qfq | 1,494,227 | 35,294,943 | 0.98% |
| 2026-02-24 | 23.60 | 23.60 | 23.16 | 23.36 | 23.36 | qfq | 1,099,560 | 25,614,779 | 0.26% |
| 2026-02-13 | 23.15 | 23.63 | 22.99 | 23.30 | 23.30 | qfq | 1,234,626 | 28,927,832 | 0.39% |
| 2026-02-12 | 23.34 | 23.50 | 23.19 | 23.21 | 23.21 | qfq | 1,286,869 | 29,997,542 | -0.68% |
| 2026-02-11 | 23.50 | 23.61 | 23.31 | 23.37 | 23.37 | qfq | 1,117,659 | 26,189,309 | -0.55% |
| 2026-02-10 | 23.50 | 23.64 | 23.31 | 23.50 | 23.50 | qfq | 1,075,014 | 25,286,459 | 0.00% |
| 2026-02-09 | 23.15 | 23.65 | 22.92 | 23.50 | 23.50 | qfq | 1,848,100 | 43,167,460 | 2.80% |
| 2026-02-06 | 22.85 | 23.22 | 22.68 | 22.86 | 22.86 | qfq | 1,448,776 | 33,254,438 | -0.65% |
| 2026-02-05 | 22.89 | 24.16 | 22.88 | 23.01 | 23.01 | qfq | 3,741,544 | 87,436,858 | 0.04% |
| 2026-02-04 | 22.88 | 23.00 | 22.50 | 23.00 | 23.00 | qfq | 1,328,120 | 30,246,589 | 0.79% |
| 2026-02-03 | 22.51 | 22.92 | 22.51 | 22.82 | 22.82 | qfq | 1,214,341 | 27,586,861 | 1.88% |
| 2026-02-02 | 22.60 | 22.96 | 22.36 | 22.40 | 22.40 | qfq | 1,647,641 | 37,305,612 | -1.15% |
| 2026-01-30 | 23.00 | 23.05 | 22.40 | 22.66 | 22.66 | qfq | 1,551,970 | 35,123,019 | -1.26% |
| 2026-01-29 | 22.67 | 23.49 | 22.17 | 22.95 | 22.95 | qfq | 3,397,892 | 77,938,103 | 1.10% |
| 2026-01-28 | 23.25 | 23.39 | 22.60 | 22.70 | 22.70 | qfq | 2,250,229 | 51,528,780 | -2.37% |
| 2026-01-27 | 23.40 | 23.55 | 22.56 | 23.25 | 23.25 | qfq | 2,525,800 | 57,985,621 | -0.56% |
| 2026-01-26 | 23.99 | 24.08 | 23.10 | 23.38 | 23.38 | qfq | 2,598,680 | 60,958,262 | -2.42% |
| 2026-01-23 | 24.05 | 24.20 | 23.82 | 23.96 | 23.96 | qfq | 2,369,897 | 56,714,441 | -0.87% |
| 2026-01-22 | 24.05 | 24.68 | 23.82 | 24.17 | 24.17 | qfq | 1,781,341 | 43,093,779 | 1.21% |
| 2026-01-21 | 24.18 | 24.35 | 23.81 | 23.88 | 23.88 | qfq | 1,849,522 | 44,437,582 | -0.33% |
| 2026-01-20 | 24.89 | 25.04 | 23.86 | 23.96 | 23.96 | qfq | 2,950,151 | 71,581,960 | -3.74% |
| 2026-01-19 | 24.98 | 25.09 | 24.52 | 24.89 | 24.89 | qfq | 2,701,209 | 66,969,307 | -1.46% |
| 2026-01-16 | 24.99 | 25.68 | 24.70 | 25.26 | 25.26 | qfq | 4,842,577 | 121,783,079 | 2.02% |
| 2026-01-15 | 24.00 | 26.00 | 24.00 | 24.76 | 24.76 | qfq | 5,872,218 | 147,586,086 | 3.17% |
| 2026-01-14 | 23.57 | 24.68 | 23.57 | 24.00 | 24.00 | qfq | 4,642,447 | 112,274,321 | 1.91% |
| 2026-01-13 | 23.81 | 24.25 | 23.45 | 23.55 | 23.55 | qfq | 3,213,285 | 76,702,369 | -1.13% |
| 2026-01-12 | 23.68 | 23.84 | 23.32 | 23.82 | 23.82 | qfq | 3,284,471 | 77,530,593 | 1.88% |
| 2026-01-09 | 23.37 | 23.45 | 23.03 | 23.38 | 23.38 | qfq | 2,930,239 | 68,170,912 | -0.26% |
| 2026-01-08 | 23.47 | 23.60 | 22.93 | 23.44 | 23.44 | qfq | 2,518,138 | 58,650,841 | 0.17% |
| 2026-01-07 | 24.00 | 24.00 | 23.20 | 23.40 | 23.40 | qfq | 3,375,337 | 79,346,939 | -1.60% |
| 2026-01-06 | 22.79 | 24.12 | 22.73 | 23.78 | 23.78 | qfq | 5,646,541 | 132,630,051 | 4.44% |
| 2026-01-05 | 23.09 | 23.10 | 22.33 | 22.77 | 22.77 | qfq | 2,676,023 | 60,712,628 | -1.00% |
| 2025-12-31 | 22.00 | 23.73 | 21.86 | 23.00 | 23.00 | qfq | 5,020,733 | 115,088,262 | 5.22% |
| 2025-12-30 | 22.21 | 22.30 | 21.81 | 21.86 | 21.86 | qfq | 1,113,100 | 24,413,633 | -1.66% |
| 2025-12-29 | 21.70 | 22.43 | 21.53 | 22.23 | 22.23 | qfq | 1,877,525 | 41,458,168 | 2.44% |
| 2025-12-26 | 22.22 | 22.22 | 21.60 | 21.70 | 21.70 | qfq | 1,336,260 | 29,126,861 | -1.45% |
| 2025-12-25 | 21.98 | 22.31 | 21.82 | 22.02 | 22.02 | qfq | 1,668,269 | 36,786,939 | 1.43% |
| 2025-12-24 | 21.55 | 21.90 | 21.48 | 21.71 | 21.71 | qfq | 1,239,130 | 26,925,400 | 0.74% |
| 2025-12-23 | 21.46 | 21.62 | 21.14 | 21.55 | 21.55 | qfq | 1,289,009 | 27,630,287 | 0.23% |
| 2025-12-22 | 21.61 | 21.75 | 21.47 | 21.50 | 21.50 | qfq | 1,179,833 | 25,462,942 | 0.00% |
| 2025-12-19 | 21.31 | 21.60 | 21.26 | 21.50 | 21.50 | qfq | 1,163,085 | 24,942,826 | 0.94% |
| 2025-12-18 | 20.90 | 21.39 | 20.90 | 21.30 | 21.30 | qfq | 1,394,750 | 29,593,427 | 1.19% |
| 2025-12-17 | 20.97 | 21.14 | 20.55 | 21.05 | 21.05 | qfq | 1,348,156 | 28,113,415 | 0.05% |
| 2025-12-16 | 21.20 | 21.40 | 20.81 | 21.04 | 21.04 | qfq | 1,319,269 | 27,718,568 | -0.75% |
| 2025-12-15 | 21.58 | 21.58 | 20.93 | 21.20 | 21.20 | qfq | 1,924,418 | 40,842,788 | -1.76% |
| 2025-12-12 | 21.69 | 21.94 | 21.31 | 21.58 | 21.58 | qfq | 2,219,090 | 47,954,552 | -0.09% |
| 2025-12-11 | 22.12 | 22.18 | 21.47 | 21.60 | 21.60 | qfq | 1,843,600 | 40,223,219 | -2.35% |
| 2025-12-10 | 22.44 | 22.58 | 21.80 | 22.12 | 22.12 | qfq | 1,952,363 | 43,404,230 | -1.69% |
| 2025-12-09 | 22.99 | 23.36 | 22.46 | 22.50 | 22.50 | qfq | 2,366,645 | 53,877,770 | -1.75% |
| 2025-12-08 | 23.25 | 23.26 | 22.81 | 22.90 | 22.90 | qfq | 2,443,204 | 56,302,472 | -0.99% |
| 2025-12-05 | 23.11 | 23.20 | 22.70 | 23.13 | 23.13 | qfq | 1,063,300 | 24,442,666 | 0.52% |
| 2025-12-04 | 23.29 | 23.36 | 22.82 | 23.01 | 23.01 | qfq | 831,310 | 19,168,287 | -0.95% |
| 2025-12-03 | 23.69 | 23.73 | 23.12 | 23.23 | 23.23 | qfq | 996,900 | 23,244,539 | -1.48% |
| 2025-12-02 | 24.12 | 24.16 | 23.56 | 23.58 | 23.58 | qfq | 1,332,846 | 31,622,529 | -2.56% |
| 2025-12-01 | 25.08 | 25.30 | 23.96 | 24.20 | 24.20 | qfq | 3,528,174 | 85,868,519 | -4.01% |
| 2025-11-28 | 23.84 | 25.22 | 23.64 | 25.21 | 25.21 | qfq | 2,159,537 | 53,038,532 | 5.75% |
| 2025-11-27 | 23.65 | 24.20 | 23.53 | 23.84 | 23.84 | qfq | 855,600 | 20,423,499 | 1.23% |
| 2025-11-26 | 24.18 | 24.35 | 23.50 | 23.55 | 23.55 | qfq | 1,057,400 | 25,194,790 | -2.20% |
| 2025-11-25 | 24.22 | 24.58 | 23.94 | 24.08 | 24.08 | qfq | 1,094,900 | 26,553,054 | 0.00% |
| 2025-11-24 | 23.21 | 24.24 | 23.16 | 24.08 | 24.08 | qfq | 1,919,300 | 45,489,445 | 4.51% |
| 2025-11-21 | 23.60 | 24.29 | 23.00 | 23.04 | 23.04 | qfq | 1,727,660 | 40,608,851 | -3.76% |
| 2025-11-20 | 24.12 | 24.29 | 23.72 | 23.94 | 23.94 | qfq | 818,411 | 19,630,182 | 0.25% |
| 2025-11-19 | 24.47 | 24.53 | 23.83 | 23.88 | 23.88 | qfq | 1,056,741 | 25,377,025 | -2.13% |
| 2025-11-18 | 24.58 | 24.70 | 24.34 | 24.40 | 24.40 | qfq | 1,017,669 | 24,925,472 | -0.69% |
| 2025-11-17 | 24.94 | 24.94 | 24.30 | 24.57 | 24.57 | qfq | 1,036,699 | 25,453,964 | -0.89% |
| 2025-11-14 | 24.68 | 24.95 | 24.55 | 24.79 | 24.79 | qfq | 1,200,217 | 29,656,436 | -0.48% |
| 2025-11-13 | 24.90 | 25.07 | 24.55 | 24.91 | 24.91 | qfq | 1,150,129 | 28,547,659 | 0.04% |
| 2025-11-12 | 24.83 | 24.91 | 24.37 | 24.90 | 24.90 | qfq | 1,386,121 | 34,119,800 | 0.04% |
| 2025-11-11 | 25.30 | 25.30 | 24.73 | 24.89 | 24.89 | qfq | 1,168,600 | 29,212,810 | -0.20% |
| 2025-11-10 | 25.12 | 25.42 | 24.89 | 24.94 | 24.94 | qfq | 1,374,923 | 34,396,582 | -0.91% |
| 2025-11-07 | 25.12 | 25.70 | 24.96 | 25.17 | 25.17 | qfq | 1,848,100 | 46,742,166 | -0.44% |
| 2025-11-06 | 26.00 | 26.16 | 25.02 | 25.28 | 25.28 | qfq | 2,248,475 | 56,841,971 | -2.81% |
| 2025-11-05 | 24.91 | 26.10 | 24.91 | 26.01 | 26.01 | qfq | 2,219,657 | 56,669,894 | 3.87% |
| 2025-11-04 | 26.05 | 26.05 | 24.81 | 25.04 | 25.04 | qfq | 1,869,991 | 47,002,769 | -3.10% |
| 2025-11-03 | 25.86 | 25.99 | 25.20 | 25.84 | 25.84 | qfq | 2,015,152 | 51,552,370 | 1.21% |
| 2025-10-31 | 25.40 | 25.86 | 25.28 | 25.53 | 25.53 | qfq | 1,811,169 | 46,352,725 | 0.51% |
| 2025-10-30 | 25.60 | 25.82 | 25.01 | 25.40 | 25.40 | qfq | 1,714,933 | 43,766,827 | -1.17% |
| 2025-10-29 | 26.84 | 27.03 | 25.30 | 25.70 | 25.70 | qfq | 3,832,716 | 99,702,423 | -4.18% |
| 2025-10-28 | 27.17 | 27.24 | 26.66 | 26.82 | 26.82 | qfq | 1,211,957 | 32,614,860 | -0.85% |
| 2025-10-27 | 26.73 | 27.20 | 26.71 | 27.05 | 27.05 | qfq | 1,414,700 | 38,159,839 | 1.31% |
| 2025-10-24 | 26.40 | 27.18 | 26.30 | 26.70 | 26.70 | qfq | 1,856,928 | 49,618,987 | 1.37% |
| 2025-10-23 | 26.61 | 26.75 | 25.65 | 26.34 | 26.34 | qfq | 2,252,637 | 58,943,609 | -1.01% |
| 2025-10-22 | 26.73 | 26.94 | 26.54 | 26.61 | 26.61 | qfq | 759,902 | 20,252,491 | -0.45% |
| 2025-10-21 | 26.39 | 26.84 | 26.23 | 26.73 | 26.73 | qfq | 952,512 | 25,378,880 | 1.25% |
| 2025-10-20 | 26.25 | 26.58 | 26.11 | 26.40 | 26.40 | qfq | 731,827 | 19,263,838 | 1.11% |
| 2025-10-17 | 26.77 | 26.87 | 26.00 | 26.11 | 26.11 | qfq | 1,339,338 | 35,354,809 | -2.47% |
| 2025-10-16 | 27.16 | 27.19 | 26.70 | 26.77 | 26.77 | qfq | 1,112,960 | 29,951,674 | -1.58% |
| 2025-10-15 | 26.60 | 27.29 | 26.31 | 27.20 | 27.20 | qfq | 1,136,487 | 30,636,429 | 2.33% |
| 2025-10-14 | 27.88 | 27.98 | 26.50 | 26.58 | 26.58 | qfq | 2,103,935 | 57,003,832 | -4.29% |
| 2025-10-13 | 27.20 | 27.83 | 26.03 | 27.77 | 27.77 | qfq | 1,910,014 | 52,108,033 | -0.82% |
| 2025-10-10 | 28.48 | 28.80 | 27.93 | 28.00 | 28.00 | qfq | 1,660,337 | 46,956,619 | -1.89% |
| 2025-10-09 | 28.79 | 29.27 | 28.53 | 28.54 | 28.54 | qfq | 1,655,070 | 47,713,816 | -0.38% |
| 2025-09-30 | 29.15 | 29.49 | 28.62 | 28.65 | 28.65 | qfq | 1,402,570 | 40,401,149 | -1.21% |
| 2025-09-29 | 29.05 | 29.24 | 28.43 | 29.00 | 29.00 | qfq | 1,550,852 | 44,750,361 | -0.17% |
| 2025-09-26 | 29.48 | 29.89 | 29.03 | 29.05 | 29.05 | qfq | 1,956,692 | 57,363,452 | -2.55% |
| 2025-09-25 | 30.30 | 30.88 | 29.77 | 29.81 | 29.81 | qfq | 2,201,577 | 66,525,011 | -2.26% |
| 2025-09-24 | 30.48 | 31.32 | 30.20 | 30.50 | 30.50 | qfq | 2,719,325 | 83,005,812 | -0.20% |
| 2025-09-23 | 32.06 | 32.10 | 30.11 | 30.56 | 30.56 | qfq | 3,856,283 | 119,225,346 | -5.18% |
| 2025-09-22 | 29.74 | 32.88 | 29.55 | 32.23 | 32.23 | qfq | 7,884,216 | 250,048,235 | 8.48% |
| 2025-09-19 | 30.30 | 31.89 | 29.66 | 29.71 | 29.71 | qfq | 4,288,420 | 132,138,523 | -1.52% |
| 2025-09-18 | 31.49 | 31.76 | 29.90 | 30.17 | 30.17 | qfq | 6,155,797 | 190,252,284 | -4.56% |
| 2025-09-17 | 27.55 | 32.77 | 27.43 | 31.61 | 31.61 | qfq | 9,540,601 | 291,077,219 | 14.61% |
| 2025-09-16 | 27.01 | 27.65 | 27.01 | 27.58 | 27.58 | qfq | 1,656,671 | 45,396,380 | 2.19% |
| 2025-09-15 | 27.20 | 27.35 | 26.92 | 26.99 | 26.99 | qfq | 1,568,274 | 42,485,222 | -1.17% |
| 2025-09-12 | 28.03 | 28.46 | 27.04 | 27.31 | 27.31 | qfq | 2,703,353 | 74,352,511 | -2.11% |
| 2025-09-11 | 27.33 | 28.25 | 26.90 | 27.90 | 27.90 | qfq | 1,863,724 | 51,767,494 | 2.42% |
| 2025-09-10 | 27.25 | 27.66 | 27.06 | 27.24 | 27.24 | qfq | 1,286,826 | 35,161,430 | 0.44% |
| 2025-09-09 | 27.95 | 27.99 | 26.81 | 27.12 | 27.12 | qfq | 1,752,900 | 47,962,335 | -2.48% |
| 2025-09-08 | 27.55 | 28.00 | 27.51 | 27.81 | 27.81 | qfq | 1,659,521 | 45,995,054 | 0.94% |
| 2025-09-05 | 27.22 | 27.59 | 27.10 | 27.55 | 27.55 | qfq | 1,854,434 | 50,732,805 | 1.74% |
| 2025-09-04 | 28.77 | 28.79 | 26.68 | 27.08 | 27.08 | qfq | 4,721,881 | 129,956,558 | -5.87% |
| 2025-09-03 | 28.94 | 29.64 | 28.50 | 28.77 | 28.77 | qfq | 2,285,739 | 66,385,306 | -0.45% |
| 2025-09-02 | 29.80 | 29.83 | 28.53 | 28.90 | 28.90 | qfq | 3,028,077 | 87,513,911 | -3.34% |
| 2025-09-01 | 29.31 | 29.96 | 28.47 | 29.90 | 29.90 | qfq | 4,149,968 | 121,056,993 | 3.14% |
| 2025-08-29 | 29.19 | 29.51 | 28.38 | 28.99 | 28.99 | qfq | 3,206,978 | 92,812,932 | 0.73% |
| 2025-08-28 | 28.85 | 29.06 | 27.69 | 28.78 | 28.78 | qfq | 3,266,271 | 92,701,635 | -0.21% |
| 2025-08-27 | 29.84 | 30.00 | 28.70 | 28.84 | 28.84 | qfq | 3,815,583 | 111,855,521 | -3.16% |
| 2025-08-26 | 30.31 | 30.68 | 29.71 | 29.78 | 29.78 | qfq | 3,508,653 | 105,431,287 | -2.26% |
| 2025-08-25 | 31.70 | 32.47 | 30.08 | 30.47 | 30.47 | qfq | 5,690,854 | 176,190,590 | -2.84% |
| 2025-08-22 | 31.76 | 31.98 | 30.77 | 31.36 | 31.36 | qfq | 3,564,348 | 111,875,747 | -1.97% |
| 2025-08-21 | 30.16 | 32.76 | 29.92 | 31.99 | 31.99 | qfq | 6,170,138 | 194,616,108 | 6.60% |
| 2025-08-20 | 30.86 | 31.08 | 29.83 | 30.01 | 30.01 | qfq | 3,844,949 | 116,007,336 | -3.19% |
| 2025-08-19 | 31.70 | 31.75 | 30.20 | 31.00 | 31.00 | qfq | 3,427,188 | 105,772,092 | -2.36% |
| 2025-08-18 | 32.08 | 32.40 | 31.48 | 31.75 | 31.75 | qfq | 2,996,636 | 95,317,769 | -1.00% |
| 2025-08-15 | 31.58 | 32.36 | 31.52 | 32.07 | 32.07 | qfq | 1,849,454 | 59,197,684 | 0.82% |
| 2025-08-14 | 33.30 | 33.37 | 31.70 | 31.81 | 31.81 | qfq | 2,745,560 | 88,853,256 | -3.40% |
| 2025-08-13 | 33.43 | 33.96 | 32.84 | 32.93 | 32.93 | qfq | 2,743,814 | 91,116,003 | -1.67% |
| 2025-08-12 | 33.07 | 33.85 | 32.30 | 33.49 | 33.49 | qfq | 3,673,432 | 121,937,586 | 1.18% |
| 2025-08-11 | 31.96 | 33.25 | 31.70 | 33.10 | 33.10 | qfq | 3,826,238 | 124,241,790 | 4.81% |
| 2025-08-08 | 31.17 | 32.05 | 30.70 | 31.58 | 31.58 | qfq | 2,140,072 | 67,050,405 | 1.22% |
| 2025-08-07 | 31.68 | 31.99 | 31.17 | 31.20 | 31.20 | qfq | 1,860,260 | 58,689,500 | -2.13% |
| 2025-08-06 | 31.80 | 32.08 | 31.52 | 31.88 | 31.88 | qfq | 2,487,273 | 79,085,064 | 0.28% |
| 2025-08-05 | 31.38 | 32.50 | 31.20 | 31.79 | 31.79 | qfq | 2,854,234 | 90,755,656 | 1.18% |
| 2025-08-04 | 30.32 | 31.46 | 30.27 | 31.42 | 31.42 | qfq | 2,560,825 | 79,746,967 | 2.61% |
| 2025-08-01 | 30.51 | 30.95 | 30.18 | 30.62 | 30.62 | qfq | 2,007,093 | 61,299,923 | 0.39% |
| 2025-07-31 | 31.07 | 31.70 | 30.36 | 30.50 | 30.50 | qfq | 3,575,918 | 110,796,469 | -2.62% |
| 2025-07-30 | 31.88 | 32.15 | 31.09 | 31.32 | 31.32 | qfq | 2,887,728 | 91,042,140 | -2.06% |
| 2025-07-29 | 32.77 | 33.30 | 31.50 | 31.98 | 31.98 | qfq | 4,330,570 | 138,666,661 | -2.41% |
| 2025-07-28 | 31.42 | 32.96 | 30.58 | 32.77 | 32.77 | qfq | 5,245,148 | 169,053,755 | 3.12% |
| 2025-07-25 | 33.03 | 33.40 | 31.60 | 31.78 | 31.78 | qfq | 7,530,403 | 242,099,310 | -7.13% |
| 2025-07-24 | 31.88 | 36.60 | 30.81 | 34.22 | 34.22 | qfq | 10,568,731 | 356,724,625 | 9.22% |
| 2025-07-23 | 30.60 | 31.33 | 29.58 | 31.33 | 31.33 | qfq | 6,017,089 | 185,372,523 | 2.62% |
| 2025-07-22 | 29.60 | 30.91 | 29.01 | 30.53 | 30.53 | qfq | 6,460,698 | 195,417,547 | 1.53% |
| 2025-07-21 | 26.97 | 30.75 | 26.88 | 30.07 | 30.07 | qfq | 8,604,778 | 248,121,638 | 13.47% |
| 2025-07-18 | 26.02 | 26.52 | 25.70 | 26.50 | 26.50 | qfq | 2,329,257 | 61,048,961 | 1.84% |
| 2025-07-17 | 26.16 | 26.30 | 25.90 | 26.02 | 26.02 | qfq | 970,191 | 25,274,300 | -0.42% |
| 2025-07-16 | 25.85 | 26.30 | 25.82 | 26.13 | 26.13 | qfq | 1,438,036 | 37,554,088 | 1.08% |
| 2025-07-15 | 26.04 | 26.38 | 25.45 | 25.85 | 25.85 | qfq | 1,487,989 | 38,328,051 | -0.96% |
| 2025-07-14 | 26.03 | 26.37 | 25.79 | 26.10 | 26.10 | qfq | 1,312,280 | 34,117,826 | 0.19% |
| 2025-07-11 | 26.00 | 26.08 | 25.75 | 26.05 | 26.05 | qfq | 1,194,166 | 30,959,875 | 0.35% |
| 2025-07-10 | 26.26 | 26.35 | 25.82 | 25.96 | 25.96 | qfq | 1,115,521 | 29,025,778 | -1.14% |
| 2025-07-09 | 26.31 | 26.91 | 26.01 | 26.26 | 26.26 | qfq | 1,103,684 | 29,044,899 | -0.49% |
| 2025-07-08 | 26.07 | 26.46 | 25.96 | 26.39 | 26.39 | qfq | 1,447,953 | 37,969,218 | 1.46% |
| 2025-07-07 | 25.90 | 26.08 | 25.66 | 26.01 | 26.01 | qfq | 1,275,352 | 33,009,490 | 0.50% |
| 2025-07-04 | 25.96 | 26.66 | 25.81 | 25.88 | 25.88 | qfq | 2,465,837 | 64,471,282 | 0.00% |
| 2025-07-03 | 25.39 | 25.94 | 25.28 | 25.88 | 25.88 | qfq | 1,916,533 | 49,111,642 | 1.45% |
| 2025-07-02 | 25.93 | 26.00 | 25.04 | 25.51 | 25.51 | qfq | 2,188,290 | 55,591,011 | -1.51% |
| 2025-07-01 | 26.57 | 26.68 | 25.88 | 25.90 | 25.90 | qfq | 3,514,578 | 92,041,514 | -2.74% |
| 2025-06-30 | 24.20 | 27.88 | 24.20 | 26.63 | 26.63 | qfq | 7,015,254 | 186,802,350 | 10.64% |
| 2025-06-27 | 24.02 | 24.36 | 23.97 | 24.07 | 24.07 | qfq | 1,222,436 | 29,489,381 | -0.17% |
| 2025-06-26 | 24.60 | 24.71 | 24.06 | 24.11 | 23.96 | qfq | 1,693,252 | 41,096,372 | -2.11% |
| 2025-06-25 | 23.87 | 24.65 | 23.64 | 24.63 | 24.47 | qfq | 2,623,619 | 63,354,032 | 3.31% |
| 2025-06-24 | 23.68 | 23.99 | 23.49 | 23.84 | 23.69 | qfq | 1,726,236 | 40,956,020 | 1.19% |
| 2025-06-23 | 22.55 | 24.10 | 22.06 | 23.56 | 23.41 | qfq | 3,435,171 | 79,779,402 | 5.32% |
| 2025-06-20 | 22.66 | 22.81 | 22.26 | 22.37 | 22.23 | qfq | 1,162,703 | 26,142,250 | -1.28% |
| 2025-06-19 | 23.41 | 23.98 | 22.55 | 22.66 | 22.52 | qfq | 2,019,570 | 46,727,598 | -3.98% |
| 2025-06-18 | 23.22 | 24.19 | 23.22 | 23.60 | 23.45 | qfq | 1,771,650 | 41,809,598 | 0.94% |
| 2025-06-17 | 24.00 | 24.03 | 23.12 | 23.38 | 23.23 | qfq | 2,138,046 | 50,136,955 | -2.66% |
| 2025-06-16 | 23.88 | 24.35 | 23.81 | 24.02 | 23.87 | qfq | 1,936,297 | 46,486,737 | 0.08% |
| 2025-06-13 | 24.90 | 25.04 | 24.00 | 24.00 | 23.85 | qfq | 2,234,261 | 54,384,768 | -3.61% |
| 2025-06-12 | 24.92 | 25.72 | 24.80 | 24.90 | 24.74 | qfq | 3,427,743 | 86,092,414 | -0.16% |
| 2025-06-11 | 24.55 | 25.00 | 23.98 | 24.94 | 24.78 | qfq | 3,769,712 | 93,009,125 | 1.63% |
| 2025-06-10 | 23.97 | 25.18 | 23.80 | 24.54 | 24.39 | qfq | 6,029,338 | 148,399,005 | 2.81% |
| 2025-06-09 | 23.79 | 24.54 | 23.36 | 23.87 | 23.72 | qfq | 3,943,200 | 94,485,722 | 1.02% |
| 2025-06-06 | 22.92 | 23.94 | 22.50 | 23.63 | 23.48 | qfq | 4,952,458 | 115,515,150 | 2.96% |
| 2025-06-05 | 22.61 | 23.21 | 22.42 | 22.95 | 22.81 | qfq | 2,964,300 | 67,695,100 | 1.46% |
| 2025-06-04 | 22.76 | 23.09 | 22.47 | 22.62 | 22.48 | qfq | 3,962,078 | 90,101,928 | 0.40% |
| 2025-06-03 | 22.36 | 22.80 | 22.06 | 22.53 | 22.39 | qfq | 2,471,698 | 55,545,332 | 0.76% |
| 2025-05-30 | 22.73 | 23.01 | 22.10 | 22.36 | 22.22 | qfq | 3,072,582 | 69,070,345 | -0.97% |
| 2025-05-29 | 22.46 | 22.78 | 22.45 | 22.58 | 22.44 | qfq | 2,265,600 | 51,179,912 | 0.53% |
| 2025-05-28 | 22.44 | 22.90 | 22.26 | 22.46 | 22.32 | qfq | 1,562,470 | 35,215,639 | -0.04% |
| 2025-05-27 | 22.97 | 22.97 | 22.31 | 22.47 | 22.33 | qfq | 1,950,656 | 43,929,109 | -2.05% |
| 2025-05-26 | 22.89 | 23.18 | 22.75 | 22.94 | 22.80 | qfq | 1,248,284 | 28,675,108 | 0.17% |
| 2025-05-23 | 23.46 | 23.99 | 22.88 | 22.90 | 22.76 | qfq | 1,705,106 | 39,756,955 | -2.39% |
| 2025-05-22 | 23.77 | 24.39 | 23.42 | 23.46 | 23.31 | qfq | 1,538,131 | 36,525,146 | -1.43% |
| 2025-05-21 | 24.17 | 24.32 | 23.53 | 23.80 | 23.65 | qfq | 1,525,530 | 36,262,167 | -1.57% |
| 2025-05-20 | 23.92 | 24.45 | 23.40 | 24.18 | 24.03 | qfq | 2,143,189 | 51,497,755 | 0.83% |
| 2025-05-19 | 25.10 | 25.13 | 23.83 | 23.98 | 23.83 | qfq | 2,946,679 | 71,072,819 | -4.46% |
| 2025-05-16 | 24.80 | 25.39 | 24.53 | 25.10 | 24.94 | qfq | 2,099,244 | 52,647,054 | 1.25% |
| 2025-05-15 | 25.01 | 25.34 | 24.68 | 24.79 | 24.63 | qfq | 2,334,296 | 58,131,985 | -1.24% |
| 2025-05-14 | 25.85 | 26.05 | 25.00 | 25.10 | 24.94 | qfq | 3,076,971 | 78,054,910 | -2.68% |
| 2025-05-13 | 27.18 | 27.49 | 25.51 | 25.79 | 25.63 | qfq | 6,053,901 | 157,346,942 | -4.55% |
| 2025-05-12 | 26.60 | 27.25 | 26.42 | 27.02 | 26.85 | qfq | 3,747,642 | 100,836,383 | 2.16% |
| 2025-05-09 | 26.45 | 26.68 | 26.06 | 26.45 | 26.28 | qfq | 2,774,828 | 73,060,967 | -0.64% |
| 2025-05-08 | 26.74 | 27.65 | 26.17 | 26.62 | 26.45 | qfq | 3,970,795 | 106,137,629 | -0.49% |
| 2025-05-07 | 26.45 | 27.23 | 26.06 | 26.75 | 26.58 | qfq | 6,347,191 | 169,618,578 | 1.94% |
| 2025-05-06 | 26.26 | 26.75 | 26.03 | 26.24 | 26.07 | qfq | 4,497,712 | 118,406,111 | 0.54% |
| 2025-04-30 | 26.22 | 26.78 | 25.68 | 26.10 | 25.94 | qfq | 3,823,102 | 100,215,945 | -0.46% |
| 2025-04-29 | 26.28 | 26.89 | 26.15 | 26.22 | 26.05 | qfq | 3,179,149 | 83,850,726 | -1.43% |
| 2025-04-28 | 25.91 | 27.00 | 25.56 | 26.60 | 26.43 | qfq | 4,654,853 | 123,059,522 | 3.54% |
| 2025-04-25 | 26.31 | 26.60 | 25.53 | 25.69 | 25.53 | qfq | 5,152,406 | 133,639,641 | -2.36% |
| 2025-04-24 | 26.22 | 28.27 | 26.22 | 26.31 | 26.14 | qfq | 8,191,591 | 221,575,345 | 0.96% |
| 2025-04-23 | 25.10 | 26.59 | 25.10 | 26.06 | 25.90 | qfq | 6,001,703 | 154,859,611 | -0.57% |
| 2025-04-22 | 26.38 | 26.69 | 25.81 | 26.21 | 26.04 | qfq | 3,956,225 | 103,498,931 | -0.91% |
| 2025-04-21 | 25.06 | 26.75 | 24.42 | 26.45 | 26.28 | qfq | 6,773,450 | 175,124,176 | 4.71% |
| 2025-04-18 | 25.33 | 25.80 | 24.81 | 25.26 | 25.10 | qfq | 5,547,526 | 140,535,261 | -1.21% |
| 2025-04-17 | 24.18 | 26.30 | 24.10 | 25.57 | 25.41 | qfq | 8,629,580 | 220,149,724 | 6.10% |
| 2025-04-16 | 24.99 | 25.59 | 23.97 | 24.10 | 23.95 | qfq | 7,726,344 | 191,416,923 | -3.45% |
| 2025-04-15 | 23.00 | 25.18 | 23.00 | 24.96 | 24.80 | qfq | 8,264,965 | 197,724,182 | 10.30% |
| 2025-04-14 | 22.53 | 23.14 | 22.51 | 22.63 | 22.49 | qfq | 4,383,621 | 100,052,145 | 0.76% |
| 2025-04-11 | 21.30 | 22.95 | 21.30 | 22.46 | 22.32 | qfq | 5,816,091 | 129,487,927 | 2.56% |
| 2025-04-10 | 20.70 | 22.40 | 20.70 | 21.90 | 21.76 | qfq | 7,174,344 | 156,230,099 | 10.16% |
| 2025-04-09 | 19.05 | 20.10 | 16.92 | 19.88 | 19.75 | qfq | 7,173,170 | 133,347,334 | 2.05% |
| 2025-04-08 | 19.45 | 20.48 | 18.96 | 19.48 | 19.36 | qfq | 6,025,811 | 118,615,115 | 2.63% |
| 2025-04-07 | 21.21 | 21.90 | 18.98 | 18.98 | 18.86 | qfq | 5,858,514 | 117,026,598 | -20.02% |
| 2025-04-03 | 24.14 | 24.21 | 23.20 | 23.73 | 23.58 | qfq | 4,122,786 | 97,911,497 | -1.74% |
| 2025-04-02 | 23.90 | 24.98 | 23.80 | 24.15 | 24.00 | qfq | 4,683,582 | 114,099,880 | 1.17% |
| 2025-04-01 | 24.00 | 24.55 | 23.79 | 23.87 | 23.72 | qfq | 4,380,688 | 105,632,908 | 0.38% |
| 2025-03-31 | 23.38 | 24.11 | 22.80 | 23.78 | 23.63 | qfq | 4,852,940 | 113,975,036 | -0.42% |
| 2025-03-28 | 24.47 | 24.80 | 23.58 | 23.88 | 23.73 | qfq | 6,426,980 | 154,138,927 | -3.24% |
| 2025-03-27 | 25.38 | 26.22 | 24.44 | 24.68 | 24.52 | qfq | 8,024,704 | 201,202,489 | -3.97% |
| 2025-03-26 | 26.70 | 28.05 | 25.33 | 25.70 | 25.54 | qfq | 12,278,453 | 326,596,161 | -6.51% |
| 2025-03-25 | 24.60 | 27.50 | 23.97 | 27.49 | 27.32 | qfq | 15,809,432 | 406,888,257 | 13.13% |
| 2025-03-24 | 24.90 | 24.93 | 23.50 | 24.30 | 24.15 | qfq | 9,480,363 | 227,289,998 | -1.30% |
| 2025-03-21 | 26.76 | 27.08 | 24.42 | 24.62 | 24.46 | qfq | 14,321,532 | 366,013,152 | -11.02% |
| 2025-03-20 | 27.01 | 29.88 | 26.10 | 27.67 | 27.50 | qfq | 19,550,663 | 541,738,393 | -0.65% |
| 2025-03-19 | 23.00 | 27.97 | 22.84 | 27.85 | 27.67 | qfq | 20,135,833 | 505,166,078 | 17.96% |
| 2025-03-18 | 20.88 | 24.98 | 20.72 | 23.61 | 23.46 | qfq | 19,096,037 | 429,259,489 | 9.15% |
| 2025-03-17 | 21.10 | 22.18 | 20.37 | 21.63 | 21.49 | qfq | 14,428,507 | 307,005,865 | 2.85% |
| 2025-03-14 | 18.82 | 21.88 | 18.62 | 21.03 | 20.90 | qfq | 14,710,596 | 303,471,928 | 11.51% |
| 2025-03-13 | 18.89 | 19.03 | 18.24 | 18.86 | 18.74 | qfq | 3,844,766 | 71,524,834 | -0.89% |
| 2025-03-12 | 19.30 | 19.47 | 18.94 | 19.03 | 18.91 | qfq | 3,630,311 | 69,390,126 | -0.21% |
| 2025-03-11 | 18.85 | 19.14 | 18.55 | 19.07 | 18.95 | qfq | 5,694,236 | 107,223,107 | -0.99% |
| 2025-03-10 | 18.80 | 20.14 | 18.80 | 19.26 | 19.14 | qfq | 7,470,288 | 143,993,454 | 2.99% |
| 2025-03-07 | 18.50 | 19.06 | 18.42 | 18.70 | 18.58 | qfq | 4,808,823 | 90,223,840 | 1.08% |
| 2025-03-06 | 18.48 | 18.75 | 18.45 | 18.50 | 18.38 | qfq | 3,999,127 | 74,310,040 | 0.65% |
| 2025-03-05 | 18.22 | 18.38 | 17.96 | 18.38 | 18.26 | qfq | 3,404,489 | 61,922,048 | 0.44% |
| 2025-03-04 | 17.64 | 18.36 | 17.64 | 18.30 | 18.18 | qfq | 3,106,154 | 56,471,039 | 2.35% |
| 2025-03-03 | 17.73 | 18.23 | 17.46 | 17.88 | 17.77 | qfq | 3,757,845 | 67,369,633 | 2.11% |
| 2025-02-28 | 18.26 | 18.32 | 17.47 | 17.51 | 17.40 | qfq | 3,758,958 | 66,849,270 | -4.58% |
| 2025-02-27 | 18.56 | 18.89 | 17.95 | 18.35 | 18.23 | qfq | 4,534,962 | 83,619,004 | -1.08% |
| 2025-02-26 | 18.34 | 18.69 | 18.20 | 18.55 | 18.43 | qfq | 4,617,018 | 85,219,751 | 1.59% |
| 2025-02-25 | 18.14 | 18.59 | 17.93 | 18.26 | 18.14 | qfq | 4,164,460 | 76,081,111 | -0.92% |
| 2025-02-24 | 18.58 | 18.71 | 18.21 | 18.43 | 18.31 | qfq | 5,462,712 | 100,637,947 | -2.38% |
| 2025-02-21 | 18.40 | 19.00 | 18.27 | 18.88 | 18.76 | qfq | 7,877,444 | 147,454,146 | 3.28% |
| 2025-02-20 | 18.10 | 18.56 | 17.85 | 18.28 | 18.16 | qfq | 5,647,364 | 102,635,454 | 1.61% |
| 2025-02-19 | 17.33 | 18.34 | 17.33 | 17.99 | 17.88 | qfq | 5,869,943 | 104,694,989 | 2.45% |
| 2025-02-18 | 17.76 | 18.30 | 17.38 | 17.56 | 17.45 | qfq | 6,780,653 | 120,916,283 | -1.95% |
| 2025-02-17 | 18.30 | 18.50 | 17.71 | 17.91 | 17.80 | qfq | 10,032,984 | 180,270,240 | -3.86% |
| 2025-02-14 | 17.85 | 19.85 | 17.85 | 18.63 | 18.51 | qfq | 13,974,451 | 263,135,136 | 6.64% |
| 2025-02-13 | 17.90 | 18.04 | 17.32 | 17.47 | 17.36 | qfq | 6,103,520 | 107,088,514 | -2.78% |
| 2025-02-12 | 18.06 | 18.58 | 17.79 | 17.97 | 17.86 | qfq | 9,124,535 | 164,896,877 | -0.33% |
| 2025-02-11 | 17.01 | 18.70 | 16.85 | 18.03 | 17.92 | qfq | 12,116,761 | 216,413,429 | 4.46% |
| 2025-02-10 | 16.30 | 18.04 | 16.11 | 17.26 | 17.15 | qfq | 7,088,111 | 120,007,746 | 6.74% |
| 2025-02-07 | 16.27 | 16.48 | 15.96 | 16.17 | 16.07 | qfq | 4,174,196 | 67,991,155 | -0.80% |
| 2025-02-06 | 16.09 | 16.34 | 16.02 | 16.30 | 16.20 | qfq | 2,687,036 | 43,586,966 | 1.05% |
| 2025-02-05 | 16.30 | 16.40 | 15.99 | 16.13 | 16.03 | qfq | 2,539,835 | 40,923,003 | 1.45% |
| 2025-01-27 | 16.17 | 16.30 | 15.90 | 15.90 | 15.80 | qfq | 2,189,200 | 35,246,456 | -0.75% |
| 2025-01-24 | 15.75 | 16.10 | 15.73 | 16.02 | 15.92 | qfq | 1,994,350 | 31,732,070 | 1.26% |
| 2025-01-23 | 15.87 | 16.15 | 15.74 | 15.82 | 15.72 | qfq | 2,325,804 | 37,185,545 | 0.83% |
| 2025-01-22 | 15.68 | 15.80 | 15.47 | 15.69 | 15.59 | qfq | 1,570,879 | 24,627,378 | -0.19% |
| 2025-01-21 | 15.68 | 15.83 | 15.50 | 15.72 | 15.62 | qfq | 1,415,121 | 22,142,468 | 0.26% |
| 2025-01-20 | 15.68 | 15.79 | 15.35 | 15.68 | 15.58 | qfq | 2,105,031 | 32,908,820 | 1.36% |
| 2025-01-17 | 15.55 | 15.68 | 15.33 | 15.47 | 15.37 | qfq | 1,769,052 | 27,392,356 | -1.02% |
| 2025-01-16 | 15.40 | 15.88 | 15.37 | 15.63 | 15.53 | qfq | 3,249,031 | 50,752,470 | 1.63% |
| 2025-01-15 | 15.85 | 15.95 | 15.26 | 15.38 | 15.28 | qfq | 4,050,193 | 62,985,964 | -2.97% |
| 2025-01-14 | 14.25 | 15.96 | 14.25 | 15.85 | 15.75 | qfq | 5,083,999 | 78,039,971 | 11.31% |
| 2025-01-13 | 13.89 | 14.55 | 13.70 | 14.24 | 14.15 | qfq | 2,302,713 | 32,407,080 | -0.70% |
| 2025-01-10 | 14.60 | 15.08 | 14.33 | 14.34 | 14.25 | qfq | 2,553,228 | 37,508,479 | -2.05% |
| 2025-01-09 | 14.25 | 15.00 | 14.18 | 14.64 | 14.55 | qfq | 3,468,582 | 51,031,033 | 2.52% |
| 2025-01-08 | 14.34 | 14.45 | 13.77 | 14.28 | 14.19 | qfq | 2,280,909 | 32,372,462 | -0.42% |
| 2025-01-07 | 13.62 | 14.35 | 13.62 | 14.34 | 14.25 | qfq | 2,577,353 | 36,079,858 | 5.75% |
| 2025-01-06 | 13.55 | 13.81 | 13.07 | 13.56 | 13.47 | qfq | 1,955,600 | 26,398,194 | -0.95% |
| 2025-01-03 | 14.39 | 14.80 | 13.69 | 13.69 | 13.60 | qfq | 2,963,724 | 41,898,393 | -6.04% |
| 2025-01-02 | 14.91 | 15.16 | 14.40 | 14.57 | 14.48 | qfq | 2,063,695 | 30,580,198 | -2.48% |
| 2024-12-31 | 15.33 | 15.56 | 14.94 | 14.94 | 14.85 | qfq | 2,395,087 | 36,288,525 | -2.54% |
| 2024-12-30 | 15.29 | 15.60 | 14.93 | 15.33 | 15.23 | qfq | 1,873,884 | 28,645,455 | -0.78% |
| 2024-12-27 | 15.41 | 15.68 | 15.28 | 15.45 | 15.35 | qfq | 1,566,260 | 24,355,425 | 0.91% |
| 2024-12-26 | 14.92 | 15.48 | 14.92 | 15.31 | 15.21 | qfq | 1,702,493 | 26,090,257 | 2.00% |
| 2024-12-25 | 15.35 | 15.40 | 14.65 | 15.01 | 14.92 | qfq | 2,220,898 | 33,188,908 | -2.66% |
| 2024-12-24 | 15.35 | 15.70 | 15.16 | 15.42 | 15.32 | qfq | 1,949,704 | 30,029,391 | 1.18% |
| 2024-12-23 | 16.12 | 16.30 | 15.14 | 15.24 | 15.14 | qfq | 3,081,578 | 47,832,256 | -6.22% |
| 2024-12-20 | 15.89 | 16.33 | 15.65 | 16.25 | 16.15 | qfq | 1,948,600 | 31,440,476 | 2.46% |
| 2024-12-19 | 15.55 | 15.95 | 15.37 | 15.86 | 15.76 | qfq | 2,093,762 | 32,852,864 | 1.15% |
| 2024-12-18 | 15.70 | 15.87 | 15.12 | 15.68 | 15.58 | qfq | 2,300,910 | 35,827,469 | 0.51% |
| 2024-12-17 | 16.51 | 16.59 | 15.53 | 15.60 | 15.50 | qfq | 3,303,050 | 52,413,154 | -5.51% |
| 2024-12-16 | 16.53 | 16.75 | 16.36 | 16.51 | 16.41 | qfq | 1,677,070 | 27,768,308 | 0.06% |
| 2024-12-13 | 16.93 | 16.94 | 16.49 | 16.50 | 16.40 | qfq | 2,426,743 | 40,436,447 | -2.71% |
| 2024-12-12 | 16.88 | 17.06 | 16.65 | 16.96 | 16.85 | qfq | 2,631,848 | 44,487,980 | 0.59% |
| 2024-12-11 | 16.95 | 17.05 | 16.71 | 16.86 | 16.75 | qfq | 2,566,559 | 43,257,038 | -0.53% |
| 2024-12-10 | 17.33 | 17.40 | 16.90 | 16.95 | 16.84 | qfq | 3,933,586 | 67,424,202 | 0.65% |
| 2024-12-09 | 16.82 | 17.08 | 16.55 | 16.84 | 16.73 | qfq | 2,788,018 | 46,852,930 | 0.48% |
| 2024-12-06 | 17.00 | 17.00 | 16.49 | 16.76 | 16.65 | qfq | 3,088,739 | 51,654,358 | -0.42% |
| 2024-12-05 | 16.72 | 17.13 | 16.70 | 16.83 | 16.72 | qfq | 3,869,805 | 65,203,805 | 0.00% |
| 2024-12-04 | 17.00 | 17.50 | 16.59 | 16.83 | 16.72 | qfq | 5,755,606 | 98,090,204 | 0.24% |
| 2024-12-03 | 16.61 | 17.05 | 16.49 | 16.79 | 16.68 | qfq | 3,857,691 | 64,696,996 | 1.21% |
| 2024-12-02 | 16.51 | 16.66 | 16.39 | 16.59 | 16.49 | qfq | 3,219,043 | 53,247,057 | 1.16% |
| 2024-11-29 | 16.10 | 16.51 | 15.99 | 16.40 | 16.30 | qfq | 3,553,749 | 57,954,872 | 0.99% |
| 2024-11-28 | 15.96 | 16.70 | 15.87 | 16.24 | 16.14 | qfq | 4,375,033 | 71,309,880 | 2.65% |
| 2024-11-27 | 15.63 | 15.82 | 15.08 | 15.82 | 15.72 | qfq | 2,577,239 | 39,782,883 | 1.15% |
| 2024-11-26 | 15.78 | 15.90 | 15.52 | 15.64 | 15.54 | qfq | 1,723,133 | 27,045,321 | -0.89% |
| 2024-11-25 | 15.53 | 15.79 | 15.23 | 15.78 | 15.68 | qfq | 2,092,620 | 32,557,546 | 2.53% |
| 2024-11-22 | 16.17 | 16.30 | 15.36 | 15.39 | 15.29 | qfq | 2,947,229 | 46,774,191 | -5.00% |
| 2024-11-21 | 16.02 | 16.31 | 15.93 | 16.20 | 16.10 | qfq | 2,884,777 | 46,593,388 | 1.25% |
| 2024-11-20 | 15.77 | 16.18 | 15.56 | 16.00 | 15.90 | qfq | 2,773,931 | 44,158,248 | 2.30% |
| 2024-11-19 | 15.17 | 15.75 | 15.09 | 15.64 | 15.54 | qfq | 2,406,085 | 36,888,990 | 3.92% |
| 2024-11-18 | 15.78 | 15.90 | 14.80 | 15.05 | 14.96 | qfq | 3,231,973 | 49,039,074 | -3.65% |
| 2024-11-15 | 16.06 | 16.34 | 15.60 | 15.62 | 15.52 | qfq | 4,175,667 | 67,048,964 | -3.34% |
| 2024-11-14 | 16.24 | 17.02 | 16.12 | 16.16 | 16.06 | qfq | 5,750,781 | 94,380,869 | -0.68% |
| 2024-11-13 | 15.97 | 16.30 | 15.75 | 16.27 | 16.17 | qfq | 2,780,655 | 44,707,823 | 1.43% |
| 2024-11-12 | 16.24 | 16.62 | 15.84 | 16.04 | 15.94 | qfq | 4,620,819 | 75,014,860 | -0.68% |
| 2024-11-11 | 15.69 | 16.15 | 15.69 | 16.15 | 16.05 | qfq | 3,595,757 | 57,519,881 | 2.22% |
| 2024-11-08 | 16.14 | 16.18 | 15.72 | 15.80 | 15.70 | qfq | 3,479,935 | 55,509,880 | -0.75% |
| 2024-11-07 | 15.59 | 15.92 | 15.42 | 15.92 | 15.82 | qfq | 2,953,205 | 46,568,672 | 1.60% |
| 2024-11-06 | 15.84 | 15.98 | 15.50 | 15.67 | 15.57 | qfq | 3,394,956 | 53,414,739 | -0.76% |
| 2024-11-05 | 15.51 | 15.86 | 15.40 | 15.79 | 15.69 | qfq | 3,694,472 | 57,804,267 | 3.27% |
| 2024-11-04 | 14.56 | 15.36 | 14.56 | 15.29 | 15.19 | qfq | 3,215,689 | 48,682,117 | 5.09% |
| 2024-11-01 | 15.15 | 15.31 | 14.52 | 14.55 | 14.46 | qfq | 3,358,789 | 49,645,776 | -4.65% |
| 2024-10-31 | 15.20 | 15.47 | 15.03 | 15.26 | 15.16 | qfq | 2,815,497 | 43,052,182 | 0.26% |
| 2024-10-30 | 15.37 | 15.52 | 14.92 | 15.22 | 15.12 | qfq | 3,144,271 | 47,808,657 | -0.91% |
| 2024-10-29 | 16.09 | 16.09 | 15.30 | 15.36 | 15.26 | qfq | 3,972,459 | 62,112,342 | -3.27% |
| 2024-10-28 | 15.73 | 15.98 | 15.60 | 15.88 | 15.78 | qfq | 3,566,442 | 56,487,292 | 0.89% |
| 2024-10-25 | 15.47 | 15.83 | 15.38 | 15.74 | 15.64 | qfq | 3,940,141 | 61,478,946 | 3.01% |
| 2024-10-24 | 15.59 | 15.60 | 15.16 | 15.28 | 15.18 | qfq | 2,464,846 | 37,666,792 | -1.48% |
| 2024-10-23 | 15.59 | 15.73 | 15.42 | 15.51 | 15.41 | qfq | 3,359,187 | 52,319,730 | -0.89% |
| 2024-10-22 | 15.98 | 15.98 | 15.46 | 15.65 | 15.55 | qfq | 4,452,746 | 69,997,067 | -2.37% |
| 2024-10-21 | 15.77 | 16.23 | 15.55 | 16.03 | 15.93 | qfq | 8,349,204 | 132,695,395 | 1.52% |
| 2024-10-18 | 15.40 | 16.08 | 15.10 | 15.79 | 15.69 | qfq | 9,298,014 | 145,525,101 | 2.33% |
| 2024-10-17 | 16.28 | 16.28 | 15.28 | 15.43 | 15.33 | qfq | 11,009,934 | 172,130,576 | -6.77% |
| 2024-10-16 | 14.24 | 17.20 | 14.14 | 16.55 | 16.45 | qfq | 12,399,276 | 198,018,609 | 14.93% |
| 2024-10-15 | 14.92 | 15.01 | 14.39 | 14.40 | 14.31 | qfq | 2,681,738 | 39,454,079 | -2.77% |
| 2024-10-14 | 14.35 | 14.88 | 14.16 | 14.81 | 14.72 | qfq | 3,334,083 | 48,601,955 | 3.35% |
| 2024-10-11 | 15.32 | 15.75 | 14.18 | 14.33 | 14.24 | qfq | 4,723,295 | 69,128,783 | -7.49% |
| 2024-10-10 | 15.40 | 16.09 | 15.04 | 15.49 | 15.39 | qfq | 5,134,124 | 80,142,298 | 0.65% |
| 2024-10-09 | 16.10 | 16.99 | 15.21 | 15.39 | 15.29 | qfq | 8,040,405 | 129,431,693 | -9.20% |
| 2024-10-08 | 17.44 | 17.49 | 15.72 | 16.95 | 16.84 | qfq | 7,789,383 | 129,390,233 | 13.15% |
| 2024-09-30 | 13.70 | 15.39 | 13.30 | 14.98 | 14.89 | qfq | 6,629,475 | 95,289,015 | 13.92% |
| 2024-09-27 | 12.64 | 13.26 | 12.57 | 13.15 | 13.07 | qfq | 2,951,125 | 38,219,955 | 5.45% |
| 2024-09-26 | 12.07 | 12.48 | 12.04 | 12.47 | 12.39 | qfq | 2,309,487 | 28,312,485 | 2.55% |
| 2024-09-25 | 12.15 | 12.43 | 12.07 | 12.16 | 12.08 | qfq | 2,175,712 | 26,630,801 | 0.75% |
| 2024-09-24 | 11.83 | 12.12 | 11.61 | 12.07 | 11.99 | qfq | 1,666,559 | 19,871,666 | 2.55% |
| 2024-09-23 | 11.81 | 12.00 | 11.70 | 11.77 | 11.70 | qfq | 1,228,060 | 14,535,587 | -0.42% |
| 2024-09-20 | 11.97 | 11.99 | 11.75 | 11.82 | 11.75 | qfq | 930,317 | 11,037,538 | -0.67% |
| 2024-09-19 | 11.68 | 11.99 | 11.51 | 11.90 | 11.82 | qfq | 1,181,648 | 13,953,309 | 2.32% |
| 2024-09-18 | 11.86 | 11.91 | 11.32 | 11.63 | 11.56 | qfq | 1,528,921 | 17,658,684 | -2.27% |
| 2024-09-13 | 12.20 | 12.26 | 11.90 | 11.90 | 11.82 | qfq | 1,066,409 | 12,803,607 | -2.46% |
| 2024-09-12 | 12.26 | 12.48 | 12.19 | 12.20 | 12.12 | qfq | 986,020 | 12,183,891 | -0.33% |
| 2024-09-11 | 12.41 | 12.41 | 12.13 | 12.24 | 12.16 | qfq | 825,434 | 10,116,065 | -0.89% |
| 2024-09-10 | 12.15 | 12.39 | 12.01 | 12.35 | 12.27 | qfq | 1,192,097 | 14,497,446 | 1.48% |
| 2024-09-09 | 12.14 | 12.32 | 11.88 | 12.17 | 12.09 | qfq | 1,124,963 | 13,662,133 | 0.00% |
| 2024-09-06 | 12.50 | 12.63 | 12.15 | 12.17 | 12.09 | qfq | 1,162,690 | 14,366,490 | -3.26% |
| 2024-09-05 | 12.34 | 12.66 | 12.34 | 12.58 | 12.50 | qfq | 1,272,090 | 15,939,312 | 2.11% |
| 2024-09-04 | 12.53 | 12.54 | 12.26 | 12.32 | 12.24 | qfq | 1,597,397 | 19,775,522 | -2.22% |
| 2024-09-03 | 12.58 | 12.74 | 12.40 | 12.60 | 12.52 | qfq | 1,265,810 | 15,943,407 | 0.00% |
| 2024-09-02 | 12.88 | 13.08 | 12.50 | 12.60 | 12.52 | qfq | 1,693,260 | 21,542,136 | -1.41% |
| 2024-08-30 | 12.41 | 12.96 | 12.41 | 12.78 | 12.70 | qfq | 1,686,206 | 21,595,618 | 2.24% |
| 2024-08-29 | 12.16 | 12.65 | 12.06 | 12.50 | 12.42 | qfq | 1,626,383 | 20,142,630 | 2.38% |
| 2024-08-28 | 11.94 | 12.43 | 11.75 | 12.21 | 12.13 | qfq | 2,224,470 | 27,141,890 | 2.01% |
| 2024-08-27 | 12.41 | 12.41 | 11.85 | 11.97 | 11.89 | qfq | 1,490,613 | 17,979,697 | -3.62% |
| 2024-08-26 | 12.15 | 12.46 | 12.04 | 12.42 | 12.34 | qfq | 1,640,161 | 20,209,251 | 2.90% |
| 2024-08-23 | 12.17 | 12.25 | 11.90 | 12.07 | 11.99 | qfq | 1,360,870 | 16,435,308 | -0.90% |
| 2024-08-22 | 12.54 | 12.67 | 12.10 | 12.18 | 12.10 | qfq | 1,444,010 | 17,801,795 | -2.87% |
| 2024-08-21 | 12.66 | 12.83 | 12.40 | 12.54 | 12.46 | qfq | 1,726,750 | 21,733,676 | -1.10% |
| 2024-08-20 | 12.98 | 13.15 | 12.61 | 12.68 | 12.60 | qfq | 3,226,248 | 41,572,061 | -4.59% |
| 2024-08-19 | 12.80 | 13.70 | 12.65 | 13.29 | 13.21 | qfq | 5,366,698 | 71,047,343 | 4.40% |
| 2024-08-16 | 12.56 | 12.89 | 12.55 | 12.73 | 12.65 | qfq | 1,109,765 | 14,159,116 | 0.47% |
| 2024-08-15 | 12.50 | 12.73 | 12.29 | 12.67 | 12.59 | qfq | 1,383,724 | 17,407,253 | 1.52% |
| 2024-08-14 | 12.47 | 12.58 | 12.40 | 12.48 | 12.40 | qfq | 920,163 | 11,504,843 | 0.56% |
| 2024-08-13 | 12.21 | 12.45 | 12.16 | 12.41 | 12.33 | qfq | 835,378 | 10,287,246 | 0.81% |
| 2024-08-12 | 12.40 | 12.53 | 12.22 | 12.31 | 12.23 | qfq | 865,450 | 10,690,566 | -0.81% |
| 2024-08-09 | 12.63 | 12.63 | 12.38 | 12.41 | 12.33 | qfq | 985,979 | 12,315,313 | 0.08% |
| 2024-08-08 | 12.58 | 12.64 | 12.23 | 12.40 | 12.32 | qfq | 1,633,368 | 20,235,561 | -1.90% |
| 2024-08-07 | 12.47 | 12.78 | 12.47 | 12.64 | 12.56 | qfq | 1,639,764 | 20,719,981 | 1.28% |
| 2024-08-06 | 12.49 | 12.74 | 12.31 | 12.48 | 12.40 | qfq | 1,794,753 | 22,365,856 | 1.88% |
| 2024-08-05 | 12.77 | 12.89 | 12.24 | 12.25 | 12.17 | qfq | 2,892,579 | 36,302,002 | -5.62% |
| 2024-08-02 | 13.02 | 13.33 | 12.86 | 12.98 | 12.90 | qfq | 3,934,693 | 51,516,048 | -2.26% |
| 2024-08-01 | 12.81 | 13.87 | 12.81 | 13.28 | 13.20 | qfq | 5,315,766 | 71,245,393 | 3.03% |
| 2024-07-31 | 12.61 | 12.95 | 12.50 | 12.89 | 12.81 | qfq | 2,873,067 | 36,649,536 | 2.22% |
| 2024-07-30 | 12.80 | 12.92 | 12.52 | 12.61 | 12.53 | qfq | 2,766,768 | 35,070,104 | -2.40% |
| 2024-07-29 | 12.57 | 13.19 | 12.32 | 12.92 | 12.84 | qfq | 3,944,580 | 50,755,258 | 2.95% |
| 2024-07-26 | 12.58 | 12.79 | 12.41 | 12.55 | 12.47 | qfq | 3,381,090 | 42,461,134 | -1.49% |
| 2024-07-25 | 12.36 | 13.50 | 12.12 | 12.74 | 12.66 | qfq | 5,412,879 | 69,543,592 | 3.49% |
| 2024-07-24 | 12.49 | 12.72 | 12.13 | 12.31 | 12.23 | qfq | 2,502,165 | 30,933,209 | -1.20% |
| 2024-07-23 | 12.75 | 13.29 | 12.36 | 12.46 | 12.38 | qfq | 4,136,664 | 52,702,787 | -1.35% |
| 2024-07-22 | 12.24 | 13.33 | 12.13 | 12.63 | 12.55 | qfq | 4,518,907 | 57,756,573 | 3.10% |
| 2024-07-19 | 11.52 | 12.40 | 11.52 | 12.25 | 12.17 | qfq | 2,468,789 | 29,811,127 | 4.70% |
| 2024-07-18 | 11.55 | 11.83 | 11.10 | 11.70 | 11.63 | qfq | 1,514,349 | 17,332,728 | 1.04% |
| 2024-07-17 | 11.92 | 11.95 | 11.54 | 11.58 | 11.51 | qfq | 1,476,399 | 17,216,604 | -2.93% |
| 2024-07-16 | 12.00 | 12.16 | 11.77 | 11.93 | 11.85 | qfq | 1,205,860 | 14,404,209 | -1.08% |
| 2024-07-15 | 12.38 | 12.39 | 11.90 | 12.06 | 11.98 | qfq | 1,035,415 | 12,505,692 | -2.98% |
| 2024-07-12 | 12.58 | 12.72 | 12.31 | 12.43 | 12.35 | qfq | 1,030,010 | 12,860,668 | -1.27% |
| 2024-07-11 | 12.36 | 12.65 | 12.30 | 12.59 | 12.51 | qfq | 1,405,564 | 17,597,221 | 3.88% |
| 2024-07-10 | 12.28 | 12.37 | 12.10 | 12.12 | 12.04 | qfq | 860,100 | 10,534,805 | -1.78% |
| 2024-07-09 | 11.92 | 12.42 | 11.54 | 12.34 | 12.26 | qfq | 1,344,834 | 16,228,807 | 3.61% |
| 2024-07-08 | 12.46 | 12.46 | 11.87 | 11.91 | 11.83 | qfq | 1,193,090 | 14,350,875 | -3.80% |
| 2024-07-05 | 12.22 | 12.49 | 12.05 | 12.38 | 12.30 | qfq | 1,155,827 | 14,219,498 | 0.90% |
| 2024-07-04 | 12.90 | 13.05 | 12.24 | 12.27 | 12.19 | qfq | 1,478,757 | 18,496,129 | -4.66% |
| 2024-07-03 | 13.16 | 13.24 | 12.78 | 12.87 | 12.79 | qfq | 1,359,200 | 17,575,823 | -2.43% |
| 2024-07-02 | 13.11 | 13.27 | 13.10 | 13.19 | 13.11 | qfq | 1,127,061 | 14,859,760 | 0.61% |
| 2024-07-01 | 13.30 | 13.38 | 12.87 | 13.11 | 13.03 | qfq | 1,431,752 | 18,652,829 | -0.98% |
| 2024-06-28 | 12.83 | 13.56 | 12.82 | 13.24 | 13.16 | qfq | 1,814,038 | 24,061,639 | 2.95% |
| 2024-06-27 | 13.09 | 13.25 | 12.82 | 12.86 | 12.78 | qfq | 1,239,812 | 16,174,936 | -2.06% |
| 2024-06-26 | 12.38 | 13.13 | 12.26 | 13.13 | 13.05 | qfq | 1,798,714 | 22,974,811 | 6.14% |
| 2024-06-25 | 12.36 | 12.65 | 12.26 | 12.37 | 12.29 | qfq | 1,419,124 | 17,653,310 | 0.08% |
| 2024-06-24 | 12.90 | 13.10 | 12.35 | 12.36 | 12.28 | qfq | 1,794,191 | 22,650,809 | -5.29% |
| 2024-06-21 | 13.17 | 13.24 | 12.80 | 13.05 | 12.97 | qfq | 1,238,994 | 16,122,869 | -1.06% |
| 2024-06-20 | 13.53 | 13.59 | 13.18 | 13.19 | 13.11 | qfq | 1,474,331 | 19,725,434 | -2.44% |
| 2024-06-19 | 13.51 | 13.80 | 13.47 | 13.52 | 13.43 | qfq | 1,878,264 | 25,542,089 | 1.05% |
| 2024-06-18 | 13.00 | 13.44 | 12.91 | 13.38 | 13.30 | qfq | 1,736,730 | 23,093,900 | 2.76% |
| 2024-06-17 | 13.15 | 13.18 | 13.00 | 13.02 | 12.94 | qfq | 1,064,526 | 13,916,884 | -0.99% |
| 2024-06-14 | 12.97 | 13.18 | 12.77 | 13.15 | 13.07 | qfq | 1,238,626 | 16,203,312 | 0.92% |
| 2024-06-13 | 13.13 | 13.25 | 12.92 | 13.03 | 12.95 | qfq | 1,216,512 | 15,883,105 | -0.38% |
| 2024-06-12 | 12.88 | 13.20 | 12.81 | 13.08 | 13.00 | qfq | 1,736,002 | 22,688,665 | 1.40% |
| 2024-06-11 | 13.14 | 13.14 | 12.62 | 12.90 | 12.82 | qfq | 1,662,521 | 21,276,087 | -0.77% |
| 2024-06-07 | 12.69 | 13.14 | 12.58 | 13.00 | 12.92 | qfq | 1,758,359 | 22,607,657 | 3.83% |
| 2024-06-06 | 12.80 | 13.08 | 12.29 | 12.52 | 12.44 | qfq | 2,307,423 | 29,228,192 | -26.78% |
| 2024-06-05 | 17.85 | 17.85 | 17.08 | 17.10 | 12.85 | qfq | 2,108,062 | 36,861,617 | -3.06% |
| 2024-06-04 | 18.45 | 18.48 | 17.08 | 17.64 | 13.25 | qfq | 3,332,912 | 58,521,442 | -3.76% |
| 2024-06-03 | 18.55 | 18.61 | 17.88 | 18.33 | 13.77 | qfq | 2,274,188 | 41,570,500 | -1.19% |
| 2024-05-31 | 18.11 | 18.67 | 17.96 | 18.55 | 13.94 | qfq | 1,985,734 | 36,563,439 | 2.88% |
| 2024-05-30 | 17.85 | 18.82 | 17.60 | 18.03 | 13.55 | qfq | 2,196,972 | 40,065,982 | 1.07% |
| 2024-05-29 | 17.60 | 17.98 | 17.51 | 17.84 | 13.40 | qfq | 1,382,538 | 24,644,052 | 1.19% |
| 2024-05-28 | 17.90 | 18.05 | 17.63 | 17.63 | 13.25 | qfq | 1,106,221 | 19,686,942 | -1.73% |
| 2024-05-27 | 17.90 | 17.98 | 17.32 | 17.94 | 13.48 | qfq | 2,029,055 | 35,791,528 | 0.00% |
| 2024-05-24 | 18.56 | 18.80 | 17.93 | 17.94 | 13.48 | qfq | 2,245,609 | 41,129,496 | -3.29% |
| 2024-05-23 | 18.53 | 19.00 | 18.30 | 18.55 | 13.94 | qfq | 2,469,846 | 46,002,983 | -1.64% |
| 2024-05-22 | 18.67 | 19.22 | 18.42 | 18.86 | 14.17 | qfq | 3,500,684 | 66,368,363 | 0.86% |
| 2024-05-21 | 18.85 | 19.25 | 18.19 | 18.70 | 14.05 | qfq | 3,902,625 | 72,796,570 | -1.16% |
| 2024-05-20 | 18.05 | 19.19 | 17.90 | 18.92 | 14.22 | qfq | 3,341,339 | 61,683,083 | 4.01% |
| 2024-05-17 | 18.42 | 18.49 | 17.98 | 18.19 | 13.67 | qfq | 2,339,364 | 42,486,058 | -0.82% |
| 2024-05-16 | 17.72 | 18.35 | 17.71 | 18.34 | 13.78 | qfq | 1,965,633 | 35,627,164 | 4.03% |
| 2024-05-15 | 17.93 | 18.03 | 17.61 | 17.63 | 13.25 | qfq | 1,370,740 | 24,358,644 | -1.73% |
| 2024-05-14 | 18.13 | 18.19 | 17.73 | 17.94 | 13.48 | qfq | 1,445,730 | 25,915,858 | -0.61% |
| 2024-05-13 | 17.79 | 18.52 | 17.34 | 18.05 | 13.56 | qfq | 1,918,370 | 34,567,540 | 1.06% |
| 2024-05-10 | 18.23 | 18.26 | 17.77 | 17.86 | 13.42 | qfq | 1,304,490 | 23,389,460 | -1.71% |
| 2024-05-09 | 18.13 | 18.33 | 17.90 | 18.17 | 13.65 | qfq | 1,088,946 | 19,807,139 | 0.94% |
| 2024-05-08 | 18.31 | 18.40 | 17.90 | 18.00 | 13.52 | qfq | 1,381,200 | 25,006,040 | -2.01% |
| 2024-05-07 | 18.46 | 18.47 | 18.18 | 18.37 | 13.80 | qfq | 1,303,180 | 23,860,684 | -0.60% |
| 2024-05-06 | 18.00 | 18.48 | 18.00 | 18.48 | 13.88 | qfq | 2,124,111 | 38,913,781 | 4.05% |
| 2024-04-30 | 18.07 | 18.29 | 17.52 | 17.76 | 13.34 | qfq | 1,999,600 | 35,548,405 | -1.50% |
| 2024-04-29 | 17.77 | 18.08 | 17.66 | 18.03 | 13.55 | qfq | 2,330,673 | 41,691,981 | 1.92% |
| 2024-04-26 | 17.83 | 17.87 | 17.20 | 17.69 | 13.29 | qfq | 2,637,903 | 46,454,296 | -0.95% |
| 2024-04-25 | 17.27 | 17.98 | 17.27 | 17.86 | 13.42 | qfq | 1,863,759 | 33,075,160 | 1.36% |
| 2024-04-24 | 17.03 | 17.75 | 16.83 | 17.62 | 13.24 | qfq | 1,778,970 | 31,013,866 | 4.76% |
| 2024-04-23 | 16.36 | 16.98 | 16.36 | 16.82 | 12.64 | qfq | 1,766,946 | 29,650,448 | 2.37% |
| 2024-04-22 | 16.62 | 16.85 | 15.59 | 16.43 | 12.34 | qfq | 2,005,700 | 32,679,932 | -2.38% |
| 2024-04-19 | 16.13 | 17.93 | 16.09 | 16.83 | 12.64 | qfq | 2,641,662 | 45,182,689 | 2.87% |
| 2024-04-18 | 16.72 | 16.79 | 16.04 | 16.36 | 12.29 | qfq | 1,184,816 | 19,456,737 | -1.03% |
| 2024-04-17 | 15.24 | 16.58 | 15.24 | 16.53 | 12.42 | qfq | 1,888,900 | 30,627,056 | 9.47% |
| 2024-04-16 | 16.59 | 16.76 | 15.06 | 15.10 | 11.35 | qfq | 2,437,074 | 37,690,627 | -10.01% |
| 2024-04-15 | 17.51 | 17.67 | 16.20 | 16.78 | 12.61 | qfq | 2,344,988 | 39,377,180 | -4.55% |
| 2024-04-12 | 17.78 | 18.04 | 17.44 | 17.58 | 13.21 | qfq | 1,315,504 | 23,295,242 | -0.11% |
| 2024-04-11 | 17.29 | 17.85 | 17.17 | 17.60 | 13.22 | qfq | 995,885 | 17,518,362 | 1.79% |
| 2024-04-10 | 18.11 | 18.11 | 17.08 | 17.29 | 12.99 | qfq | 1,295,846 | 22,656,616 | -4.53% |
| 2024-04-09 | 18.02 | 18.31 | 17.71 | 18.11 | 13.61 | qfq | 1,195,000 | 21,504,000 | 0.50% |
| 2024-04-08 | 19.06 | 19.06 | 17.99 | 18.02 | 13.54 | qfq | 1,394,400 | 25,709,845 | -5.31% |
| 2024-04-03 | 19.14 | 19.23 | 18.60 | 19.03 | 14.30 | qfq | 950,800 | 17,972,382 | -0.78% |
| 2024-04-02 | 19.29 | 19.35 | 19.02 | 19.18 | 14.41 | qfq | 960,566 | 18,445,215 | -0.57% |
| 2024-04-01 | 18.91 | 19.40 | 18.85 | 19.29 | 14.49 | qfq | 1,104,460 | 21,223,180 | 2.72% |
| 2024-03-29 | 18.58 | 18.81 | 18.24 | 18.78 | 14.11 | qfq | 1,132,784 | 21,015,033 | 1.46% |
| 2024-03-28 | 17.60 | 18.67 | 17.58 | 18.51 | 13.91 | qfq | 1,560,164 | 28,602,758 | 5.05% |
| 2024-03-27 | 18.50 | 18.57 | 17.62 | 17.62 | 13.24 | qfq | 1,427,530 | 25,713,770 | -5.37% |
| 2024-03-26 | 18.76 | 19.04 | 18.20 | 18.62 | 13.99 | qfq | 1,674,080 | 31,132,552 | -0.53% |
| 2024-03-25 | 19.39 | 19.57 | 18.65 | 18.72 | 14.06 | qfq | 1,936,406 | 37,033,457 | -4.34% |
| 2024-03-22 | 19.53 | 19.80 | 19.22 | 19.57 | 14.70 | qfq | 1,505,660 | 29,372,607 | -0.05% |
| 2024-03-21 | 19.76 | 20.09 | 19.30 | 19.58 | 14.71 | qfq | 1,482,980 | 29,115,886 | 0.26% |
| 2024-03-20 | 19.35 | 19.65 | 19.33 | 19.53 | 14.67 | qfq | 1,287,553 | 25,134,005 | 0.72% |
| 2024-03-19 | 19.73 | 19.76 | 19.35 | 19.39 | 14.57 | qfq | 1,436,172 | 28,019,989 | -1.47% |
| 2024-03-18 | 19.00 | 19.80 | 18.87 | 19.68 | 14.79 | qfq | 2,211,228 | 42,723,323 | 3.58% |
| 2024-03-15 | 18.52 | 19.10 | 18.30 | 19.00 | 14.28 | qfq | 1,658,465 | 30,992,065 | 2.48% |
| 2024-03-14 | 18.94 | 19.24 | 18.22 | 18.54 | 13.93 | qfq | 2,034,448 | 37,983,079 | -2.11% |
| 2024-03-13 | 18.92 | 19.05 | 18.60 | 18.94 | 14.23 | qfq | 1,679,208 | 31,574,069 | 0.16% |
| 2024-03-12 | 19.11 | 19.17 | 18.55 | 18.91 | 14.21 | qfq | 2,699,432 | 50,759,416 | -1.56% |
| 2024-03-11 | 18.19 | 19.66 | 18.09 | 19.21 | 14.43 | qfq | 4,011,554 | 75,896,958 | 5.55% |
| 2024-03-08 | 17.90 | 18.26 | 17.54 | 18.20 | 13.67 | qfq | 2,103,628 | 37,701,422 | 1.68% |
| 2024-03-07 | 17.59 | 18.62 | 17.49 | 17.90 | 13.45 | qfq | 3,425,827 | 62,271,574 | 2.11% |
| 2024-03-06 | 17.19 | 17.72 | 17.02 | 17.53 | 13.17 | qfq | 1,789,093 | 31,110,988 | 1.92% |
| 2024-03-05 | 17.67 | 17.84 | 17.13 | 17.20 | 12.92 | qfq | 2,050,034 | 35,755,409 | -3.10% |
| 2024-03-04 | 18.00 | 18.30 | 17.20 | 17.75 | 13.34 | qfq | 2,192,403 | 38,736,384 | -0.28% |
| 2024-03-01 | 17.41 | 18.42 | 17.22 | 17.80 | 13.37 | qfq | 2,804,145 | 49,649,548 | 2.89% |
| 2024-02-29 | 16.08 | 17.37 | 16.07 | 17.30 | 13.00 | qfq | 3,187,725 | 53,810,989 | 5.10% |
| 2024-02-28 | 18.60 | 18.76 | 16.40 | 16.46 | 12.37 | qfq | 4,338,865 | 76,088,605 | -10.40% |
| 2024-02-27 | 17.88 | 18.40 | 17.40 | 18.37 | 13.80 | qfq | 2,987,189 | 53,756,012 | 1.77% |
| 2024-02-26 | 17.59 | 18.67 | 17.20 | 18.05 | 13.56 | qfq | 3,472,258 | 62,289,391 | 4.15% |
| 2024-02-23 | 16.50 | 17.35 | 16.30 | 17.33 | 13.02 | qfq | 2,699,112 | 45,763,392 | 5.48% |
| 2024-02-22 | 15.77 | 16.70 | 15.77 | 16.43 | 12.34 | qfq | 2,929,599 | 47,635,472 | 4.72% |
| 2024-02-21 | 15.21 | 16.50 | 15.15 | 15.69 | 11.79 | qfq | 2,995,541 | 47,768,349 | 0.45% |
| 2024-02-20 | 15.48 | 15.65 | 14.84 | 15.62 | 11.74 | qfq | 2,787,615 | 42,941,681 | 0.90% |
| 2024-02-19 | 15.50 | 16.35 | 15.05 | 15.48 | 11.63 | qfq | 5,770,969 | 90,018,123 | 6.98% |
| 2024-02-08 | 12.42 | 14.47 | 12.10 | 14.47 | 10.87 | qfq | 4,156,494 | 56,103,736 | 19.98% |
| 2024-02-07 | 13.01 | 13.05 | 11.88 | 12.06 | 9.06 | qfq | 3,483,809 | 43,567,193 | -7.52% |
| 2024-02-06 | 12.80 | 13.72 | 11.65 | 13.04 | 9.80 | qfq | 3,882,785 | 48,127,853 | -1.51% |
| 2024-02-05 | 14.91 | 14.92 | 12.62 | 13.24 | 9.95 | qfq | 3,750,580 | 50,137,741 | -13.07% |
| 2024-02-02 | 16.39 | 16.59 | 14.58 | 15.23 | 11.44 | qfq | 2,234,258 | 34,911,655 | -6.45% |
| 2024-02-01 | 16.63 | 16.65 | 15.81 | 16.28 | 12.23 | qfq | 1,744,344 | 28,322,321 | -2.10% |
| 2024-01-31 | 17.52 | 17.86 | 16.45 | 16.63 | 12.49 | qfq | 1,652,418 | 28,180,188 | -6.63% |
| 2024-01-30 | 18.45 | 18.52 | 17.81 | 17.81 | 13.38 | qfq | 1,097,545 | 19,964,055 | -3.94% |
| 2024-01-29 | 19.39 | 19.42 | 18.38 | 18.54 | 13.93 | qfq | 1,616,137 | 30,358,699 | -3.99% |
| 2024-01-26 | 19.29 | 19.60 | 19.20 | 19.31 | 14.51 | qfq | 1,100,158 | 21,304,902 | 0.00% |
| 2024-01-25 | 18.51 | 19.32 | 18.05 | 19.31 | 14.51 | qfq | 1,459,358 | 27,506,223 | 4.95% |
| 2024-01-24 | 18.53 | 18.70 | 17.67 | 18.40 | 13.82 | qfq | 1,480,271 | 26,853,482 | -0.38% |
| 2024-01-23 | 18.99 | 19.14 | 18.16 | 18.47 | 13.88 | qfq | 2,272,296 | 41,964,157 | -3.10% |
| 2024-01-22 | 20.18 | 20.64 | 18.98 | 19.06 | 14.32 | qfq | 1,797,640 | 35,631,732 | -5.46% |
| 2024-01-19 | 20.79 | 21.08 | 19.95 | 20.16 | 15.15 | qfq | 1,825,150 | 37,067,932 | -4.36% |
| 2024-01-18 | 21.30 | 21.53 | 20.40 | 21.08 | 15.84 | qfq | 1,598,650 | 33,279,211 | -0.57% |
| 2024-01-17 | 21.67 | 22.08 | 21.20 | 21.20 | 15.93 | qfq | 1,476,398 | 32,023,338 | -2.80% |
| 2024-01-16 | 21.88 | 23.01 | 21.43 | 21.81 | 16.39 | qfq | 2,364,380 | 51,902,579 | 0.69% |
| 2024-01-15 | 21.49 | 21.84 | 21.34 | 21.66 | 16.27 | qfq | 1,322,141 | 28,572,418 | 1.03% |
| 2024-01-12 | 22.24 | 22.34 | 21.41 | 21.44 | 16.11 | qfq | 1,133,320 | 24,784,870 | -3.68% |
| 2024-01-11 | 21.69 | 22.28 | 21.62 | 22.26 | 16.72 | qfq | 928,078 | 20,402,578 | 2.63% |
| 2024-01-10 | 22.27 | 22.27 | 21.35 | 21.69 | 16.30 | qfq | 1,121,830 | 24,394,271 | -1.41% |
| 2024-01-09 | 22.09 | 22.41 | 21.80 | 22.00 | 16.53 | qfq | 1,135,504 | 25,051,930 | 0.05% |
| 2024-01-08 | 22.46 | 22.56 | 21.99 | 21.99 | 16.52 | qfq | 913,181 | 20,334,594 | -2.09% |
| 2024-01-05 | 22.74 | 22.84 | 22.38 | 22.46 | 16.87 | qfq | 1,056,570 | 23,854,205 | -0.53% |
| 2024-01-04 | 22.65 | 22.80 | 22.44 | 22.58 | 16.96 | qfq | 742,760 | 16,819,201 | -0.27% |
| 2024-01-03 | 22.57 | 22.74 | 22.41 | 22.64 | 17.01 | qfq | 914,200 | 20,649,438 | 0.13% |
| 2024-01-02 | 22.43 | 22.75 | 22.23 | 22.61 | 16.99 | qfq | 1,216,620 | 27,429,540 | 0.31% |
| 2023-12-29 | 21.82 | 22.57 | 21.67 | 22.54 | 16.93 | qfq | 1,096,644 | 24,432,257 | 3.44% |
| 2023-12-28 | 21.40 | 21.88 | 20.97 | 21.79 | 16.37 | qfq | 896,860 | 19,315,660 | 1.87% |
| 2023-12-27 | 21.05 | 21.49 | 20.95 | 21.39 | 16.07 | qfq | 728,332 | 15,480,431 | 1.71% |
| 2023-12-26 | 21.36 | 21.58 | 20.81 | 21.03 | 15.80 | qfq | 940,045 | 19,752,821 | -1.96% |
| 2023-12-25 | 21.67 | 21.68 | 21.06 | 21.45 | 16.12 | qfq | 1,032,554 | 22,040,634 | -0.28% |
| 2023-12-22 | 22.03 | 22.13 | 21.36 | 21.51 | 16.16 | qfq | 820,350 | 17,794,710 | -2.45% |
| 2023-12-21 | 22.00 | 22.18 | 21.42 | 22.05 | 16.57 | qfq | 1,054,118 | 22,994,675 | 0.23% |
| 2023-12-20 | 22.02 | 22.55 | 21.97 | 22.00 | 16.53 | qfq | 1,036,106 | 23,089,168 | -0.09% |
| 2023-12-19 | 21.80 | 22.16 | 21.61 | 22.02 | 16.54 | qfq | 842,628 | 18,424,720 | 0.82% |
| 2023-12-18 | 22.15 | 22.32 | 21.71 | 21.84 | 16.41 | qfq | 1,153,808 | 25,467,509 | -0.73% |
| 2023-12-15 | 22.43 | 22.43 | 21.92 | 22.00 | 16.53 | qfq | 758,360 | 16,692,916 | -0.81% |
| 2023-12-14 | 22.30 | 22.55 | 22.16 | 22.18 | 16.66 | qfq | 731,072 | 16,332,461 | -0.05% |
| 2023-12-13 | 22.39 | 22.59 | 22.13 | 22.19 | 16.67 | qfq | 797,260 | 17,794,129 | -0.54% |
| 2023-12-12 | 22.30 | 22.40 | 22.02 | 22.31 | 16.76 | qfq | 988,020 | 21,928,426 | 0.04% |
| 2023-12-11 | 22.04 | 22.34 | 21.52 | 22.30 | 16.75 | qfq | 1,243,630 | 27,460,222 | 1.18% |
| 2023-12-08 | 22.42 | 22.79 | 22.01 | 22.04 | 16.56 | qfq | 1,183,760 | 26,408,719 | -2.39% |
| 2023-12-07 | 22.50 | 22.66 | 22.32 | 22.58 | 16.96 | qfq | 1,524,580 | 34,257,649 | 0.62% |
| 2023-12-06 | 22.06 | 22.68 | 22.05 | 22.44 | 16.86 | qfq | 1,628,260 | 36,429,914 | 1.31% |
| 2023-12-05 | 22.71 | 22.73 | 22.13 | 22.15 | 16.64 | qfq | 1,926,066 | 43,008,078 | -2.51% |
| 2023-12-04 | 22.49 | 24.80 | 22.44 | 22.72 | 17.07 | qfq | 2,709,600 | 61,788,179 | 1.88% |
| 2023-12-01 | 22.46 | 22.57 | 22.06 | 22.30 | 16.75 | qfq | 1,412,420 | 31,462,381 | -0.31% |
| 2023-11-30 | 22.89 | 22.89 | 22.13 | 22.37 | 16.81 | qfq | 1,264,766 | 28,267,509 | -1.32% |
| 2023-11-29 | 22.88 | 23.00 | 22.60 | 22.67 | 17.03 | qfq | 928,886 | 21,144,741 | -0.92% |
| 2023-11-28 | 22.35 | 23.15 | 22.30 | 22.88 | 17.19 | qfq | 1,717,069 | 39,276,782 | 1.33% |
| 2023-11-27 | 22.12 | 22.90 | 22.12 | 22.58 | 16.96 | qfq | 1,815,560 | 40,869,858 | 1.94% |
| 2023-11-24 | 22.62 | 22.73 | 22.03 | 22.15 | 16.64 | qfq | 1,313,640 | 29,160,493 | -2.08% |
| 2023-11-23 | 22.35 | 22.69 | 22.17 | 22.62 | 17.00 | qfq | 971,372 | 21,817,419 | 1.57% |
| 2023-11-22 | 22.68 | 22.82 | 22.25 | 22.27 | 16.73 | qfq | 937,058 | 21,148,858 | -1.24% |
| 2023-11-21 | 23.00 | 23.05 | 22.50 | 22.55 | 16.94 | qfq | 889,720 | 20,218,205 | -0.84% |
| 2023-11-20 | 22.69 | 22.96 | 22.61 | 22.74 | 17.09 | qfq | 888,286 | 20,212,030 | 0.62% |
| 2023-11-17 | 22.55 | 22.60 | 22.30 | 22.60 | 16.98 | qfq | 742,666 | 16,675,661 | 0.89% |
| 2023-11-16 | 22.47 | 22.74 | 22.34 | 22.40 | 16.83 | qfq | 955,764 | 21,526,138 | -0.44% |
| 2023-11-15 | 22.50 | 22.64 | 22.26 | 22.50 | 16.90 | qfq | 1,121,504 | 25,198,093 | 0.49% |
| 2023-11-14 | 22.25 | 22.51 | 22.16 | 22.39 | 16.82 | qfq | 932,310 | 20,820,982 | 0.58% |
| 2023-11-13 | 21.97 | 22.30 | 21.86 | 22.26 | 16.72 | qfq | 1,313,862 | 29,123,184 | 1.64% |
| 2023-11-10 | 22.06 | 22.36 | 21.64 | 21.90 | 16.45 | qfq | 1,293,264 | 28,518,439 | -0.45% |
| 2023-11-09 | 22.06 | 22.55 | 21.86 | 22.00 | 16.53 | qfq | 1,268,389 | 28,078,745 | -0.27% |
| 2023-11-08 | 21.89 | 22.29 | 21.72 | 22.06 | 16.57 | qfq | 1,199,580 | 26,459,366 | 0.78% |
| 2023-11-07 | 21.90 | 22.05 | 21.72 | 21.89 | 16.45 | qfq | 950,920 | 20,811,402 | 0.27% |
| 2023-11-06 | 21.47 | 22.04 | 21.42 | 21.83 | 16.40 | qfq | 1,486,944 | 32,280,810 | 1.82% |
| 2023-11-03 | 20.95 | 21.70 | 20.95 | 21.44 | 16.11 | qfq | 1,326,490 | 28,453,017 | 2.78% |
| 2023-11-02 | 21.11 | 21.35 | 20.84 | 20.86 | 15.67 | qfq | 1,150,760 | 24,236,926 | -1.18% |
| 2023-11-01 | 21.20 | 21.39 | 20.91 | 21.11 | 15.86 | qfq | 1,279,200 | 27,047,322 | -0.38% |
| 2023-10-31 | 21.24 | 21.50 | 21.00 | 21.19 | 15.92 | qfq | 1,938,060 | 41,018,825 | -0.05% |
| 2023-10-30 | 20.62 | 21.28 | 20.55 | 21.20 | 15.93 | qfq | 2,277,906 | 47,871,187 | 2.86% |
| 2023-10-27 | 20.61 | 20.78 | 20.11 | 20.61 | 15.48 | qfq | 2,688,236 | 55,026,104 | 0.00% |
| 2023-10-26 | 21.31 | 21.67 | 20.40 | 20.61 | 15.48 | qfq | 3,817,274 | 79,266,481 | -4.41% |
| 2023-10-25 | 22.87 | 23.05 | 21.19 | 21.56 | 16.20 | qfq | 4,004,216 | 87,220,694 | -6.26% |
| 2023-10-24 | 22.22 | 23.05 | 21.87 | 23.00 | 17.28 | qfq | 1,964,160 | 44,549,265 | 3.60% |
| 2023-10-23 | 23.62 | 23.66 | 22.02 | 22.20 | 16.68 | qfq | 3,030,886 | 68,242,005 | -1.99% |
| 2023-10-20 | 22.75 | 23.10 | 22.58 | 22.65 | 17.02 | qfq | 1,346,368 | 30,619,382 | -0.66% |
| 2023-10-19 | 23.00 | 23.38 | 22.72 | 22.80 | 17.13 | qfq | 1,061,410 | 24,410,321 | -0.39% |
| 2023-10-18 | 23.42 | 23.65 | 22.88 | 22.89 | 17.20 | qfq | 1,124,711 | 25,903,169 | -2.93% |
| 2023-10-17 | 23.35 | 23.60 | 23.08 | 23.58 | 17.72 | qfq | 1,029,646 | 24,106,455 | 1.42% |
| 2023-10-16 | 23.59 | 23.59 | 23.03 | 23.25 | 17.47 | qfq | 1,219,772 | 28,339,066 | -0.73% |
| 2023-10-13 | 23.54 | 23.60 | 23.27 | 23.42 | 17.60 | qfq | 832,415 | 19,514,856 | -0.47% |
| 2023-10-12 | 23.95 | 24.10 | 23.50 | 23.53 | 17.68 | qfq | 1,028,759 | 24,414,062 | -1.51% |
| 2023-10-11 | 24.18 | 24.18 | 23.52 | 23.89 | 17.95 | qfq | 1,200,267 | 28,652,005 | -0.25% |
| 2023-10-10 | 23.67 | 24.14 | 23.47 | 23.95 | 17.99 | qfq | 1,489,151 | 35,603,814 | 1.10% |
| 2023-10-09 | 23.72 | 23.98 | 23.20 | 23.69 | 17.80 | qfq | 1,911,430 | 45,046,199 | 0.47% |
| 2023-09-28 | 23.03 | 23.68 | 23.03 | 23.58 | 17.72 | qfq | 1,459,270 | 34,278,716 | 2.25% |
| 2023-09-27 | 23.12 | 23.35 | 22.81 | 23.06 | 17.33 | qfq | 1,310,404 | 30,299,791 | -0.35% |
| 2023-09-26 | 23.28 | 23.39 | 23.05 | 23.14 | 17.39 | qfq | 1,084,304 | 25,164,440 | -0.39% |
| 2023-09-25 | 23.25 | 23.49 | 22.86 | 23.23 | 17.45 | qfq | 1,427,230 | 33,036,175 | 0.00% |
| 2023-09-22 | 22.55 | 23.37 | 22.23 | 23.23 | 17.45 | qfq | 1,614,170 | 36,941,023 | 3.24% |
| 2023-09-21 | 22.44 | 22.69 | 22.22 | 22.50 | 16.90 | qfq | 1,013,071 | 22,764,627 | 0.04% |
| 2023-09-20 | 22.74 | 22.90 | 22.38 | 22.49 | 16.90 | qfq | 1,472,397 | 33,378,242 | -0.40% |
| 2023-09-19 | 23.01 | 23.18 | 22.46 | 22.58 | 16.96 | qfq | 1,745,693 | 39,506,239 | -1.87% |
| 2023-09-18 | 22.86 | 23.59 | 22.28 | 23.01 | 17.29 | qfq | 2,990,914 | 69,334,494 | 2.36% |
| 2023-09-15 | 22.45 | 22.88 | 22.40 | 22.48 | 16.89 | qfq | 1,462,894 | 33,033,265 | 0.27% |
| 2023-09-14 | 22.61 | 22.84 | 22.19 | 22.42 | 16.84 | qfq | 1,261,326 | 28,279,758 | -0.84% |
| 2023-09-13 | 22.87 | 22.96 | 22.34 | 22.61 | 16.99 | qfq | 1,609,308 | 36,338,230 | -1.61% |
| 2023-09-12 | 23.12 | 23.24 | 22.79 | 22.98 | 17.27 | qfq | 1,321,550 | 30,286,835 | -0.52% |
| 2023-09-11 | 23.52 | 23.65 | 23.00 | 23.10 | 17.36 | qfq | 2,517,485 | 58,593,769 | -1.87% |
| 2023-09-08 | 24.00 | 24.00 | 23.20 | 23.54 | 17.69 | qfq | 2,253,340 | 52,900,358 | -0.51% |
| 2023-09-07 | 23.73 | 24.22 | 23.61 | 23.66 | 17.78 | qfq | 2,225,477 | 53,174,630 | -0.71% |
| 2023-09-06 | 24.19 | 24.24 | 23.78 | 23.83 | 17.90 | qfq | 2,429,378 | 58,251,002 | -1.49% |
| 2023-09-05 | 24.42 | 24.85 | 24.00 | 24.19 | 18.17 | qfq | 3,031,333 | 73,736,528 | 0.00% |
| 2023-09-04 | 24.30 | 24.37 | 23.29 | 24.19 | 18.17 | qfq | 3,778,614 | 90,193,285 | -0.66% |
| 2023-09-01 | 25.01 | 25.40 | 24.11 | 24.35 | 18.29 | qfq | 5,523,094 | 135,856,430 | -3.68% |
| 2023-08-31 | 23.75 | 26.18 | 23.51 | 25.28 | 18.99 | qfq | 8,222,508 | 204,996,169 | 3.27% |
| 2023-08-30 | 22.28 | 24.50 | 22.28 | 24.48 | 18.39 | qfq | 6,584,012 | 156,807,558 | 10.02% |
| 2023-08-29 | 20.88 | 22.43 | 20.77 | 22.25 | 16.72 | qfq | 4,167,640 | 91,230,799 | 6.05% |
| 2023-08-28 | 22.00 | 22.65 | 20.94 | 20.98 | 15.76 | qfq | 5,835,524 | 126,139,439 | -1.27% |
| 2023-08-25 | 21.02 | 23.26 | 20.89 | 21.25 | 15.97 | qfq | 6,906,183 | 152,279,479 | 6.20% |
| 2023-08-24 | 20.19 | 20.45 | 19.79 | 20.01 | 15.03 | qfq | 641,518 | 12,849,322 | -0.69% |
| 2023-08-23 | 20.78 | 20.79 | 20.09 | 20.15 | 15.14 | qfq | 738,092 | 14,951,022 | -1.66% |
| 2023-08-22 | 20.63 | 20.96 | 19.96 | 20.49 | 15.39 | qfq | 1,585,104 | 32,431,881 | -0.19% |
| 2023-08-21 | 20.40 | 20.97 | 20.18 | 20.53 | 15.42 | qfq | 1,062,210 | 21,974,869 | 0.24% |
| 2023-08-18 | 20.40 | 20.90 | 20.32 | 20.48 | 15.39 | qfq | 907,495 | 18,721,490 | 0.39% |
| 2023-08-17 | 20.01 | 20.56 | 19.74 | 20.40 | 15.33 | qfq | 728,234 | 14,768,312 | 2.00% |
| 2023-08-16 | 20.33 | 20.45 | 19.98 | 20.00 | 15.03 | qfq | 648,506 | 13,072,610 | -1.82% |
| 2023-08-15 | 20.38 | 20.72 | 20.20 | 20.37 | 15.30 | qfq | 710,730 | 14,534,199 | 0.25% |
| 2023-08-14 | 19.99 | 20.33 | 19.56 | 20.32 | 15.27 | qfq | 900,799 | 17,976,197 | 2.16% |
| 2023-08-11 | 20.35 | 20.37 | 19.85 | 19.89 | 14.94 | qfq | 644,516 | 12,935,220 | -1.29% |
| 2023-08-10 | 20.49 | 20.57 | 20.15 | 20.15 | 15.14 | qfq | 501,231 | 10,172,781 | -1.37% |
| 2023-08-09 | 20.96 | 21.06 | 20.33 | 20.43 | 15.35 | qfq | 724,930 | 14,943,471 | -2.81% |
| 2023-08-08 | 21.28 | 21.34 | 20.95 | 21.02 | 15.79 | qfq | 636,416 | 13,403,902 | -0.99% |
| 2023-08-07 | 21.41 | 21.41 | 20.95 | 21.23 | 15.95 | qfq | 779,022 | 16,503,043 | -0.61% |
| 2023-08-04 | 20.90 | 21.45 | 20.89 | 21.36 | 16.05 | qfq | 859,446 | 18,281,234 | 2.50% |
| 2023-08-03 | 20.92 | 21.02 | 20.71 | 20.84 | 15.66 | qfq | 463,030 | 9,669,328 | -0.38% |
| 2023-08-02 | 20.97 | 21.00 | 20.67 | 20.92 | 15.72 | qfq | 499,830 | 10,426,375 | -0.24% |
| 2023-08-01 | 20.85 | 20.97 | 20.43 | 20.97 | 15.76 | qfq | 699,396 | 14,523,398 | 0.67% |
| 2023-07-31 | 20.99 | 21.18 | 20.72 | 20.83 | 15.65 | qfq | 813,718 | 17,010,687 | -0.05% |
| 2023-07-28 | 21.30 | 21.50 | 20.70 | 20.84 | 15.66 | qfq | 691,950 | 14,466,501 | -1.65% |
| 2023-07-27 | 21.76 | 21.79 | 21.07 | 21.19 | 15.92 | qfq | 737,194 | 15,743,151 | -1.85% |
| 2023-07-26 | 21.76 | 21.79 | 21.38 | 21.59 | 16.22 | qfq | 779,850 | 16,828,798 | -1.28% |
| 2023-07-25 | 21.87 | 21.96 | 21.48 | 21.87 | 16.43 | qfq | 895,330 | 19,480,230 | 0.74% |
| 2023-07-24 | 21.48 | 22.11 | 21.34 | 21.71 | 16.31 | qfq | 912,064 | 19,806,447 | 1.83% |
| 2023-07-21 | 21.51 | 21.59 | 21.27 | 21.32 | 16.02 | qfq | 681,276 | 14,604,388 | -0.61% |
| 2023-07-20 | 21.95 | 22.05 | 21.38 | 21.45 | 16.12 | qfq | 1,016,450 | 21,926,308 | -1.88% |
| 2023-07-19 | 22.68 | 22.78 | 21.72 | 21.86 | 16.42 | qfq | 965,730 | 21,255,147 | -1.40% |
| 2023-07-18 | 22.28 | 22.36 | 21.93 | 22.17 | 16.66 | qfq | 815,524 | 18,084,235 | -0.23% |