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
泰林生物300813.SZ
最近收盘价19.752026-07-17
最近交易日2026-07-17
成交量（股）3,488,686
成交额（元）70,181,361
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | 2026-05-06 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-25 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 21.14 | 21.20 | 19.46 | 19.75 | 19.75 | qfq | 3,488,686 | 70,181,361 | -6.88% |
| 2026-07-16 | 21.13 | 22.30 | 21.13 | 21.21 | 21.21 | qfq | 3,751,410 | 81,038,572 | -2.39% |
| 2026-07-15 | 20.60 | 22.53 | 20.48 | 21.73 | 21.73 | qfq | 5,145,220 | 110,777,407 | 4.93% |
| 2026-07-14 | 19.96 | 21.20 | 19.96 | 20.71 | 20.71 | qfq | 3,744,007 | 77,528,500 | -3.63% |
| 2026-07-13 | 21.50 | 22.40 | 21.32 | 21.49 | 21.49 | qfq | 2,878,574 | 62,383,480 | -2.32% |
| 2026-07-10 | 21.30 | 22.43 | 20.92 | 22.00 | 22.00 | qfq | 3,313,758 | 72,344,325 | 2.95% |
| 2026-07-09 | 21.25 | 21.96 | 20.51 | 21.37 | 21.37 | qfq | 4,262,794 | 90,525,547 | 1.57% |
| 2026-07-08 | 20.52 | 22.53 | 20.52 | 21.04 | 21.04 | qfq | 4,428,661 | 94,964,801 | 2.73% |
| 2026-07-07 | 21.43 | 21.43 | 19.93 | 20.48 | 20.48 | qfq | 3,477,177 | 70,957,718 | -4.39% |
| 2026-07-06 | 20.74 | 21.60 | 20.32 | 21.42 | 21.42 | qfq | 4,488,143 | 95,200,182 | 4.39% |
| 2026-07-03 | 20.15 | 21.08 | 20.15 | 20.52 | 20.52 | qfq | 2,827,316 | 58,252,054 | 2.81% |
| 2026-07-02 | 19.81 | 20.34 | 19.65 | 19.96 | 19.96 | qfq | 2,960,340 | 59,244,607 | 0.76% |
| 2026-07-01 | 19.11 | 19.97 | 18.84 | 19.81 | 19.81 | qfq | 2,440,792 | 47,549,044 | 3.77% |
| 2026-06-30 | 18.91 | 19.36 | 18.44 | 19.09 | 19.09 | qfq | 2,368,312 | 44,990,827 | 0.16% |
| 2026-06-29 | 18.28 | 19.41 | 17.75 | 19.06 | 19.06 | qfq | 3,105,127 | 58,314,002 | 3.87% |
| 2026-06-26 | 18.78 | 18.78 | 18.04 | 18.35 | 18.35 | qfq | 1,635,446 | 29,980,110 | -1.92% |
| 2026-06-25 | 19.13 | 19.13 | 18.40 | 18.71 | 18.71 | qfq | 1,963,488 | 36,729,467 | -2.20% |
| 2026-06-24 | 20.07 | 20.12 | 18.83 | 19.13 | 19.13 | qfq | 2,379,520 | 45,870,721 | -4.68% |
| 2026-06-23 | 19.78 | 20.25 | 19.58 | 20.07 | 20.07 | qfq | 1,885,030 | 37,821,062 | 1.52% |
| 2026-06-22 | 19.59 | 19.87 | 18.84 | 19.77 | 19.77 | qfq | 2,233,588 | 43,119,346 | 0.97% |
| 2026-06-18 | 19.42 | 19.94 | 19.24 | 19.58 | 19.58 | qfq | 1,552,140 | 30,499,160 | 0.10% |
| 2026-06-17 | 20.03 | 20.10 | 19.48 | 19.56 | 19.56 | qfq | 1,373,725 | 27,085,473 | -1.81% |
| 2026-06-16 | 20.05 | 20.18 | 19.60 | 19.92 | 19.92 | qfq | 1,813,020 | 36,033,213 | 0.45% |
| 2026-06-15 | 20.27 | 20.74 | 19.66 | 19.83 | 19.83 | qfq | 1,995,000 | 40,029,381 | -1.59% |
| 2026-06-12 | 19.79 | 20.43 | 19.54 | 20.15 | 20.15 | qfq | 1,972,400 | 39,586,154 | 2.86% |
| 2026-06-11 | 19.80 | 19.88 | 19.21 | 19.59 | 19.59 | qfq | 1,595,040 | 31,076,299 | -1.56% |
| 2026-06-10 | 20.02 | 20.29 | 19.45 | 19.90 | 19.90 | qfq | 1,922,020 | 38,031,820 | -1.97% |
| 2026-06-09 | 20.08 | 20.65 | 19.78 | 20.30 | 20.30 | qfq | 2,497,620 | 50,671,890 | 1.96% |
| 2026-06-08 | 20.70 | 20.86 | 19.46 | 19.91 | 19.91 | qfq | 2,234,583 | 44,910,104 | -4.28% |
| 2026-06-05 | 20.88 | 21.20 | 20.37 | 20.80 | 20.80 | qfq | 1,863,770 | 38,720,781 | -0.48% |
| 2026-06-04 | 21.22 | 21.29 | 20.71 | 20.90 | 20.90 | qfq | 1,529,820 | 32,072,257 | -1.51% |
| 2026-06-03 | 21.60 | 21.60 | 21.05 | 21.22 | 21.22 | qfq | 1,547,170 | 32,935,769 | -1.53% |
| 2026-06-02 | 22.00 | 22.08 | 21.25 | 21.55 | 21.55 | qfq | 1,659,408 | 35,785,078 | -1.60% |
| 2026-06-01 | 21.50 | 22.05 | 21.35 | 21.90 | 21.90 | qfq | 1,706,134 | 37,278,120 | 2.24% |
| 2026-05-29 | 22.12 | 22.30 | 21.31 | 21.42 | 21.42 | qfq | 2,200,458 | 47,738,879 | -3.08% |
| 2026-05-28 | 22.05 | 22.35 | 21.60 | 22.10 | 22.10 | qfq | 1,875,130 | 41,204,565 | -0.41% |
| 2026-05-27 | 22.57 | 22.87 | 21.76 | 22.19 | 22.19 | qfq | 2,516,870 | 55,686,354 | -2.68% |
| 2026-05-26 | 23.40 | 23.50 | 22.55 | 22.80 | 22.80 | qfq | 2,431,246 | 55,557,723 | -2.44% |
| 2026-05-25 | 23.92 | 24.09 | 23.25 | 23.37 | 23.37 | qfq | 2,217,753 | 52,219,375 | -1.68% |
| 2026-05-22 | 23.50 | 24.00 | 23.19 | 23.77 | 23.77 | qfq | 1,986,690 | 46,929,584 | 1.67% |
| 2026-05-21 | 24.36 | 24.62 | 23.29 | 23.38 | 23.38 | qfq | 2,506,563 | 60,182,000 | -3.94% |
| 2026-05-20 | 24.55 | 24.68 | 24.16 | 24.34 | 24.34 | qfq | 1,391,112 | 33,889,464 | -0.86% |
| 2026-05-19 | 24.35 | 24.64 | 24.07 | 24.55 | 24.55 | qfq | 1,890,105 | 46,128,381 | 1.24% |
| 2026-05-18 | 24.69 | 24.70 | 24.05 | 24.25 | 24.25 | qfq | 1,893,183 | 45,907,797 | -1.38% |
| 2026-05-15 | 24.71 | 25.06 | 24.45 | 24.59 | 24.59 | qfq | 2,287,635 | 56,591,414 | -0.45% |
| 2026-05-14 | 25.31 | 25.33 | 24.56 | 24.70 | 24.70 | qfq | 2,554,832 | 63,394,995 | -1.95% |
| 2026-05-13 | 24.77 | 25.33 | 24.43 | 25.19 | 25.19 | qfq | 2,395,682 | 59,645,488 | 1.70% |
| 2026-05-12 | 25.32 | 25.60 | 24.60 | 24.77 | 24.77 | qfq | 2,565,448 | 64,064,365 | -2.60% |
| 2026-05-11 | 25.42 | 25.51 | 24.77 | 25.43 | 25.43 | qfq | 3,262,232 | 82,065,781 | 0.00% |
| 2026-05-08 | 25.71 | 25.77 | 25.30 | 25.43 | 25.43 | qfq | 2,212,003 | 56,345,921 | -1.09% |
| 2026-05-07 | 25.70 | 26.22 | 25.54 | 25.71 | 25.71 | qfq | 2,427,372 | 62,620,422 | 0.04% |
| 2026-05-06 | 26.02 | 26.19 | 25.13 | 25.70 | 25.70 | qfq | 3,520,796 | 89,735,631 | 0.27% |
| 2026-04-30 | 25.43 | 26.00 | 25.36 | 25.63 | 25.60 | qfq | 1,966,630 | 50,416,818 | 0.79% |
| 2026-04-29 | 25.75 | 25.95 | 25.36 | 25.43 | 25.40 | qfq | 2,124,910 | 54,458,717 | -1.24% |
| 2026-04-28 | 25.85 | 26.06 | 25.40 | 25.75 | 25.72 | qfq | 2,292,940 | 58,958,701 | -0.39% |
| 2026-04-27 | 25.09 | 26.23 | 24.81 | 25.85 | 25.82 | qfq | 3,191,222 | 82,100,617 | 3.57% |
| 2026-04-24 | 24.70 | 25.39 | 24.53 | 24.96 | 24.93 | qfq | 2,356,381 | 58,648,061 | 0.44% |
| 2026-04-23 | 26.17 | 26.19 | 24.80 | 24.85 | 24.82 | qfq | 3,797,889 | 95,867,876 | -4.42% |
| 2026-04-22 | 26.76 | 26.89 | 25.96 | 26.00 | 25.97 | qfq | 3,501,587 | 91,596,215 | -2.84% |
| 2026-04-21 | 26.34 | 27.16 | 26.30 | 26.76 | 26.73 | qfq | 2,937,166 | 78,111,938 | 1.21% |
| 2026-04-20 | 26.57 | 27.20 | 26.25 | 26.44 | 26.41 | qfq | 4,561,540 | 121,020,161 | -1.56% |
| 2026-04-17 | 28.00 | 28.00 | 26.63 | 26.86 | 26.83 | qfq | 5,185,260 | 140,016,616 | -4.51% |
| 2026-04-16 | 27.80 | 28.16 | 27.51 | 28.13 | 28.10 | qfq | 3,551,468 | 99,043,622 | 1.11% |
| 2026-04-15 | 28.17 | 28.45 | 27.42 | 27.82 | 27.79 | qfq | 4,831,092 | 134,864,062 | -1.07% |
| 2026-04-14 | 28.62 | 29.10 | 27.82 | 28.12 | 28.09 | qfq | 4,865,472 | 137,046,933 | -2.19% |
| 2026-04-13 | 29.12 | 29.78 | 28.44 | 28.75 | 28.72 | qfq | 4,870,761 | 140,190,552 | -1.37% |
| 2026-04-10 | 27.28 | 29.68 | 27.28 | 29.15 | 29.12 | qfq | 7,108,426 | 205,262,638 | 6.85% |
| 2026-04-09 | 27.93 | 28.00 | 27.03 | 27.28 | 27.25 | qfq | 3,792,617 | 103,900,051 | -2.92% |
| 2026-04-08 | 27.86 | 28.65 | 27.66 | 28.10 | 28.07 | qfq | 5,063,812 | 142,147,502 | 3.77% |
| 2026-04-07 | 26.61 | 27.48 | 26.51 | 27.08 | 27.05 | qfq | 4,599,008 | 124,540,048 | 0.48% |
| 2026-04-03 | 28.00 | 28.60 | 26.90 | 26.95 | 26.92 | qfq | 5,947,763 | 164,601,805 | -5.97% |
| 2026-04-02 | 30.18 | 30.18 | 28.01 | 28.66 | 28.63 | qfq | 7,976,738 | 229,444,550 | -5.97% |
| 2026-04-01 | 29.60 | 30.52 | 29.14 | 30.48 | 30.44 | qfq | 8,845,385 | 264,407,726 | 5.21% |
| 2026-03-31 | 30.80 | 30.87 | 28.88 | 28.97 | 28.94 | qfq | 8,477,823 | 251,999,345 | -6.19% |
| 2026-03-30 | 29.33 | 31.49 | 29.33 | 30.88 | 30.84 | qfq | 11,544,980 | 355,232,754 | 2.39% |
| 2026-03-27 | 28.20 | 31.00 | 27.97 | 30.16 | 30.13 | qfq | 12,261,950 | 367,612,524 | 8.10% |
| 2026-03-26 | 28.00 | 28.90 | 27.65 | 27.90 | 27.87 | qfq | 6,334,589 | 178,946,967 | -1.10% |
| 2026-03-25 | 28.40 | 28.77 | 27.83 | 28.21 | 28.18 | qfq | 6,795,009 | 192,382,420 | 0.46% |
| 2026-03-24 | 27.93 | 28.79 | 27.03 | 28.08 | 28.05 | qfq | 6,752,210 | 187,535,573 | 2.86% |
| 2026-03-23 | 27.97 | 28.99 | 27.00 | 27.30 | 27.27 | qfq | 8,315,966 | 232,995,093 | -3.23% |
| 2026-03-20 | 28.20 | 29.28 | 28.03 | 28.21 | 28.18 | qfq | 11,912,057 | 341,528,703 | 1.66% |
| 2026-03-19 | 27.06 | 28.26 | 26.86 | 27.75 | 27.72 | qfq | 7,416,392 | 205,355,313 | 1.46% |
| 2026-03-18 | 27.00 | 27.52 | 26.60 | 27.35 | 27.32 | qfq | 5,513,200 | 149,238,268 | 0.66% |
| 2026-03-17 | 25.78 | 27.87 | 25.31 | 27.17 | 27.14 | qfq | 7,569,440 | 203,625,844 | 6.13% |
| 2026-03-16 | 25.78 | 25.90 | 25.10 | 25.60 | 25.57 | qfq | 1,834,420 | 46,734,873 | -0.66% |
| 2026-03-13 | 26.05 | 26.31 | 25.66 | 25.77 | 25.74 | qfq | 1,690,140 | 43,931,845 | -1.53% |
| 2026-03-12 | 26.99 | 26.99 | 26.02 | 26.17 | 26.14 | qfq | 2,331,880 | 61,490,191 | -3.07% |
| 2026-03-11 | 27.40 | 27.40 | 26.72 | 27.00 | 26.97 | qfq | 3,009,000 | 81,224,209 | -1.24% |
| 2026-03-10 | 26.24 | 27.65 | 26.24 | 27.34 | 27.31 | qfq | 4,501,844 | 122,132,277 | 4.19% |
| 2026-03-09 | 25.10 | 26.30 | 24.96 | 26.24 | 26.21 | qfq | 2,721,913 | 69,942,867 | 3.35% |
| 2026-03-06 | 24.75 | 25.50 | 24.71 | 25.39 | 25.36 | qfq | 2,290,680 | 57,545,516 | 2.34% |
| 2026-03-05 | 25.88 | 25.98 | 24.70 | 24.81 | 24.78 | qfq | 2,889,290 | 73,002,802 | -2.74% |
| 2026-03-04 | 26.09 | 26.76 | 25.40 | 25.51 | 25.48 | qfq | 3,183,370 | 82,758,210 | -2.30% |
| 2026-03-03 | 27.56 | 28.40 | 26.10 | 26.11 | 26.08 | qfq | 4,947,280 | 134,860,975 | -4.04% |
| 2026-03-02 | 25.75 | 27.77 | 25.60 | 27.21 | 27.18 | qfq | 8,061,268 | 218,004,721 | 4.41% |
| 2026-02-27 | 25.92 | 26.08 | 25.74 | 26.06 | 26.03 | qfq | 1,406,989 | 36,462,038 | 0.00% |
| 2026-02-26 | 26.15 | 26.25 | 25.85 | 26.06 | 26.03 | qfq | 1,308,407 | 34,014,994 | -0.27% |
| 2026-02-25 | 26.05 | 26.30 | 25.75 | 26.13 | 26.10 | qfq | 1,820,708 | 47,522,844 | 0.81% |
| 2026-02-24 | 26.00 | 26.18 | 25.54 | 25.92 | 25.89 | qfq | 2,137,940 | 55,503,527 | 0.50% |
| 2026-02-13 | 25.52 | 26.70 | 25.39 | 25.79 | 25.76 | qfq | 3,382,969 | 88,635,722 | 1.46% |
| 2026-02-12 | 25.54 | 25.62 | 25.00 | 25.42 | 25.39 | qfq | 2,062,040 | 52,181,657 | -0.04% |
| 2026-02-11 | 25.85 | 26.00 | 25.43 | 25.43 | 25.40 | qfq | 1,326,283 | 34,006,029 | -1.62% |
| 2026-02-10 | 25.89 | 26.07 | 25.54 | 25.85 | 25.82 | qfq | 1,850,135 | 47,818,852 | 0.66% |
| 2026-02-09 | 25.38 | 25.99 | 25.18 | 25.68 | 25.65 | qfq | 1,860,080 | 47,823,772 | 1.58% |
| 2026-02-06 | 24.50 | 25.65 | 24.45 | 25.28 | 25.25 | qfq | 2,831,394 | 71,330,636 | 2.39% |
| 2026-02-05 | 24.60 | 24.82 | 24.45 | 24.69 | 24.66 | qfq | 1,292,423 | 31,887,510 | 0.20% |
| 2026-02-04 | 24.52 | 24.91 | 24.31 | 24.64 | 24.61 | qfq | 1,581,097 | 38,955,072 | 0.49% |
| 2026-02-03 | 24.40 | 24.58 | 24.13 | 24.52 | 24.49 | qfq | 1,457,046 | 35,553,632 | 1.11% |
| 2026-02-02 | 24.58 | 24.78 | 24.21 | 24.25 | 24.22 | qfq | 1,791,867 | 43,854,137 | -1.54% |
| 2026-01-30 | 24.34 | 24.67 | 24.00 | 24.63 | 24.60 | qfq | 2,385,480 | 58,074,286 | 0.45% |
| 2026-01-29 | 25.21 | 25.62 | 24.42 | 24.52 | 24.49 | qfq | 3,871,821 | 96,238,351 | -3.27% |
| 2026-01-28 | 26.60 | 26.60 | 25.25 | 25.35 | 25.32 | qfq | 4,398,046 | 113,027,294 | -5.59% |
| 2026-01-27 | 27.51 | 27.57 | 25.04 | 26.85 | 26.82 | qfq | 7,617,008 | 199,097,885 | -1.76% |
| 2026-01-26 | 26.80 | 27.79 | 26.15 | 27.33 | 27.30 | qfq | 7,319,668 | 198,286,905 | 3.56% |
| 2026-01-23 | 26.06 | 26.49 | 25.97 | 26.39 | 26.36 | qfq | 2,884,948 | 75,796,049 | 1.27% |
| 2026-01-22 | 25.73 | 26.30 | 25.50 | 26.06 | 26.03 | qfq | 2,450,227 | 63,327,083 | 1.16% |
| 2026-01-21 | 25.41 | 25.88 | 25.22 | 25.76 | 25.73 | qfq | 1,922,120 | 49,367,899 | 0.98% |
| 2026-01-20 | 26.12 | 26.13 | 25.27 | 25.51 | 25.48 | qfq | 2,417,727 | 62,058,202 | -1.58% |
| 2026-01-19 | 25.80 | 26.19 | 25.68 | 25.92 | 25.89 | qfq | 2,256,553 | 58,553,229 | 0.04% |
| 2026-01-16 | 26.12 | 26.28 | 25.64 | 25.91 | 25.88 | qfq | 2,676,633 | 69,260,368 | -0.80% |
| 2026-01-15 | 27.20 | 27.20 | 25.86 | 26.12 | 26.09 | qfq | 4,530,756 | 119,017,964 | -3.26% |
| 2026-01-14 | 26.91 | 27.80 | 26.36 | 27.00 | 26.97 | qfq | 6,863,456 | 185,653,495 | 0.41% |
| 2026-01-13 | 26.58 | 27.70 | 25.98 | 26.89 | 26.86 | qfq | 6,638,067 | 178,610,815 | 1.24% |
| 2026-01-12 | 26.18 | 26.56 | 25.76 | 26.56 | 26.53 | qfq | 3,921,162 | 102,816,353 | 1.37% |
| 2026-01-09 | 25.84 | 26.34 | 25.46 | 26.20 | 26.17 | qfq | 3,936,773 | 101,939,442 | 1.39% |
| 2026-01-08 | 25.44 | 25.95 | 25.39 | 25.84 | 25.81 | qfq | 2,968,003 | 76,501,751 | 1.06% |
| 2026-01-07 | 25.46 | 25.95 | 25.21 | 25.57 | 25.54 | qfq | 3,472,439 | 88,715,654 | 0.39% |
| 2026-01-06 | 26.11 | 26.27 | 25.21 | 25.47 | 25.44 | qfq | 4,136,899 | 105,537,035 | -2.41% |
| 2026-01-05 | 24.68 | 26.60 | 24.68 | 26.10 | 26.07 | qfq | 4,728,010 | 123,139,633 | 6.23% |
| 2025-12-31 | 24.72 | 24.85 | 24.21 | 24.57 | 24.54 | qfq | 1,951,722 | 47,786,255 | -0.20% |
| 2025-12-30 | 24.38 | 25.50 | 24.33 | 24.62 | 24.59 | qfq | 2,632,609 | 65,417,855 | 0.16% |
| 2025-12-29 | 24.64 | 24.91 | 24.33 | 24.58 | 24.55 | qfq | 1,866,131 | 45,892,059 | -0.53% |
| 2025-12-26 | 25.38 | 25.38 | 24.45 | 24.71 | 24.68 | qfq | 1,990,657 | 49,377,450 | -2.22% |
| 2025-12-25 | 25.07 | 25.37 | 24.69 | 25.27 | 25.24 | qfq | 1,568,114 | 39,245,622 | 1.65% |
| 2025-12-24 | 24.48 | 24.95 | 24.47 | 24.86 | 24.83 | qfq | 1,318,185 | 32,595,802 | 1.02% |
| 2025-12-23 | 24.62 | 24.86 | 24.30 | 24.61 | 24.58 | qfq | 1,529,419 | 37,493,809 | -0.24% |
| 2025-12-22 | 24.97 | 25.46 | 24.51 | 24.67 | 24.64 | qfq | 1,638,278 | 40,807,749 | -0.92% |
| 2025-12-19 | 24.98 | 25.15 | 24.71 | 24.90 | 24.87 | qfq | 1,448,151 | 36,089,527 | 0.28% |
| 2025-12-18 | 25.00 | 25.22 | 24.58 | 24.83 | 24.80 | qfq | 1,249,210 | 31,154,735 | 0.44% |
| 2025-12-17 | 24.56 | 24.88 | 23.99 | 24.72 | 24.69 | qfq | 1,676,800 | 40,991,877 | 0.65% |
| 2025-12-16 | 24.93 | 25.05 | 24.42 | 24.56 | 24.53 | qfq | 1,144,917 | 28,172,941 | -1.68% |
| 2025-12-15 | 25.22 | 25.51 | 24.94 | 24.98 | 24.95 | qfq | 1,551,692 | 39,012,725 | -1.65% |
| 2025-12-12 | 25.76 | 26.18 | 25.30 | 25.40 | 25.37 | qfq | 1,841,846 | 47,419,096 | -1.40% |
| 2025-12-11 | 25.94 | 26.19 | 25.32 | 25.76 | 25.73 | qfq | 1,546,977 | 39,725,410 | 0.19% |
| 2025-12-10 | 25.56 | 26.35 | 25.24 | 25.71 | 25.68 | qfq | 2,121,514 | 54,992,737 | 0.98% |
| 2025-12-09 | 25.77 | 26.10 | 25.38 | 25.46 | 25.43 | qfq | 1,645,630 | 42,181,036 | -1.43% |
| 2025-12-08 | 25.79 | 26.20 | 25.61 | 25.83 | 25.80 | qfq | 1,430,932 | 37,192,591 | -0.08% |
| 2025-12-05 | 25.48 | 25.85 | 25.14 | 25.85 | 25.82 | qfq | 1,708,007 | 43,609,088 | 1.45% |
| 2025-12-04 | 26.27 | 26.54 | 25.18 | 25.48 | 25.45 | qfq | 2,761,181 | 70,724,644 | -3.70% |
| 2025-12-03 | 26.18 | 26.63 | 25.90 | 26.46 | 26.43 | qfq | 1,437,083 | 37,784,521 | 0.46% |
| 2025-12-02 | 27.00 | 27.05 | 26.24 | 26.34 | 26.31 | qfq | 1,658,300 | 43,821,987 | -2.95% |
| 2025-12-01 | 26.56 | 27.31 | 26.41 | 27.14 | 27.11 | qfq | 2,372,362 | 63,918,869 | 2.15% |
| 2025-11-28 | 27.16 | 27.16 | 26.24 | 26.57 | 26.54 | qfq | 2,919,400 | 77,556,592 | -2.32% |
| 2025-11-27 | 26.06 | 27.35 | 26.05 | 27.20 | 27.17 | qfq | 3,932,630 | 106,254,843 | 4.90% |
| 2025-11-26 | 26.71 | 26.81 | 25.86 | 25.93 | 25.90 | qfq | 1,924,205 | 50,605,372 | -2.52% |
| 2025-11-25 | 26.69 | 26.99 | 26.53 | 26.60 | 26.57 | qfq | 1,714,857 | 45,891,523 | 0.15% |
| 2025-11-24 | 26.38 | 27.07 | 26.05 | 26.56 | 26.53 | qfq | 1,937,086 | 51,227,000 | 1.45% |
| 2025-11-21 | 27.29 | 27.79 | 26.15 | 26.18 | 26.15 | qfq | 2,345,087 | 62,387,451 | -4.56% |
| 2025-11-20 | 27.85 | 28.24 | 27.16 | 27.43 | 27.40 | qfq | 1,586,219 | 43,599,342 | -1.51% |
| 2025-11-19 | 28.17 | 28.57 | 27.73 | 27.85 | 27.82 | qfq | 2,518,536 | 70,627,563 | -1.62% |
| 2025-11-18 | 29.10 | 29.41 | 28.00 | 28.31 | 28.28 | qfq | 2,182,851 | 62,267,556 | -2.71% |
| 2025-11-17 | 30.02 | 30.02 | 28.35 | 29.10 | 29.07 | qfq | 3,552,578 | 103,184,666 | -1.09% |
| 2025-11-14 | 29.01 | 30.28 | 28.66 | 29.42 | 29.39 | qfq | 3,571,195 | 105,240,457 | 0.41% |
| 2025-11-13 | 28.86 | 30.86 | 28.41 | 29.30 | 29.27 | qfq | 4,771,398 | 141,369,133 | 1.52% |
| 2025-11-12 | 28.52 | 30.48 | 28.12 | 28.86 | 28.83 | qfq | 4,645,441 | 135,156,796 | 1.41% |
| 2025-11-11 | 28.87 | 28.93 | 28.07 | 28.46 | 28.43 | qfq | 2,298,932 | 65,643,676 | -0.73% |
| 2025-11-10 | 28.90 | 29.36 | 28.52 | 28.67 | 28.64 | qfq | 2,355,624 | 67,893,815 | -1.21% |
| 2025-11-07 | 29.40 | 29.63 | 28.81 | 29.02 | 28.99 | qfq | 2,642,426 | 76,999,979 | -2.26% |
| 2025-11-06 | 31.12 | 31.12 | 29.49 | 29.69 | 29.66 | qfq | 3,740,280 | 112,346,248 | -3.95% |
| 2025-11-05 | 32.38 | 32.38 | 30.84 | 30.91 | 30.87 | qfq | 4,506,810 | 141,639,585 | -4.89% |
| 2025-11-04 | 33.21 | 34.08 | 32.11 | 32.50 | 32.46 | qfq | 6,547,419 | 214,723,717 | -2.87% |
| 2025-11-03 | 30.14 | 34.87 | 30.13 | 33.46 | 33.42 | qfq | 8,556,104 | 285,431,813 | 12.09% |
| 2025-10-31 | 28.67 | 30.36 | 28.66 | 29.85 | 29.82 | qfq | 3,454,521 | 102,937,834 | 4.37% |
| 2025-10-30 | 29.68 | 29.77 | 28.43 | 28.60 | 28.57 | qfq | 2,666,174 | 77,240,569 | -3.64% |
| 2025-10-29 | 29.21 | 30.40 | 29.21 | 29.68 | 29.65 | qfq | 4,023,835 | 120,112,611 | 1.19% |
| 2025-10-28 | 30.13 | 30.24 | 28.65 | 29.33 | 29.30 | qfq | 3,748,691 | 110,088,478 | -2.04% |
| 2025-10-27 | 32.18 | 32.35 | 29.75 | 29.94 | 29.91 | qfq | 4,744,023 | 146,030,129 | -6.70% |
| 2025-10-24 | 31.99 | 32.40 | 31.60 | 32.09 | 32.05 | qfq | 1,758,068 | 56,117,030 | 0.00% |
| 2025-10-23 | 32.33 | 32.90 | 31.58 | 32.09 | 32.05 | qfq | 1,687,850 | 54,032,114 | -1.08% |
| 2025-10-22 | 31.77 | 33.50 | 31.77 | 32.44 | 32.40 | qfq | 2,494,724 | 81,772,339 | 1.28% |
| 2025-10-21 | 31.12 | 32.20 | 31.01 | 32.03 | 31.99 | qfq | 2,313,061 | 73,124,694 | 3.46% |
| 2025-10-20 | 31.56 | 32.25 | 30.51 | 30.96 | 30.92 | qfq | 1,905,333 | 59,316,131 | -1.68% |
| 2025-10-17 | 32.27 | 32.48 | 31.26 | 31.49 | 31.45 | qfq | 2,063,443 | 65,466,254 | -2.87% |
| 2025-10-16 | 33.13 | 33.66 | 32.07 | 32.42 | 32.38 | qfq | 2,485,690 | 81,255,418 | -1.37% |
| 2025-10-15 | 32.28 | 33.76 | 32.21 | 32.87 | 32.83 | qfq | 2,367,282 | 78,308,359 | 0.89% |
| 2025-10-14 | 33.13 | 34.22 | 32.32 | 32.58 | 32.54 | qfq | 2,713,970 | 89,732,071 | -1.66% |
| 2025-10-13 | 33.16 | 34.40 | 31.70 | 33.13 | 33.09 | qfq | 2,498,016 | 83,414,435 | -4.14% |
| 2025-10-10 | 35.75 | 35.79 | 34.40 | 34.56 | 34.52 | qfq | 2,800,864 | 97,820,949 | -3.33% |
| 2025-10-09 | 36.57 | 36.86 | 35.22 | 35.75 | 35.71 | qfq | 3,881,283 | 139,186,707 | -2.11% |
| 2025-09-30 | 33.92 | 37.59 | 33.25 | 36.52 | 36.48 | qfq | 5,619,188 | 202,235,969 | 8.21% |
| 2025-09-29 | 34.20 | 34.25 | 33.25 | 33.75 | 33.71 | qfq | 2,156,166 | 72,776,427 | -0.91% |
| 2025-09-26 | 35.33 | 35.55 | 33.99 | 34.06 | 34.02 | qfq | 2,806,087 | 97,289,005 | -4.22% |
| 2025-09-25 | 36.00 | 36.77 | 35.40 | 35.56 | 35.52 | qfq | 2,422,778 | 87,092,937 | -1.98% |
| 2025-09-24 | 35.60 | 36.57 | 35.20 | 36.28 | 36.14 | qfq | 2,511,147 | 90,374,169 | 1.40% |
| 2025-09-23 | 37.00 | 37.03 | 34.56 | 35.78 | 35.64 | qfq | 3,649,420 | 129,502,761 | -3.32% |
| 2025-09-22 | 37.17 | 38.00 | 36.30 | 37.01 | 36.87 | qfq | 3,226,205 | 119,314,512 | -0.08% |
| 2025-09-19 | 37.70 | 38.30 | 36.42 | 37.04 | 36.90 | qfq | 3,286,711 | 122,249,991 | -1.17% |
| 2025-09-18 | 40.01 | 40.50 | 37.16 | 37.48 | 37.33 | qfq | 6,141,505 | 236,991,711 | -7.07% |
| 2025-09-17 | 40.15 | 42.25 | 39.50 | 40.33 | 40.17 | qfq | 5,849,504 | 237,947,396 | 1.33% |
| 2025-09-16 | 38.41 | 40.00 | 38.00 | 39.80 | 39.64 | qfq | 8,484,066 | 334,040,694 | 1.56% |
| 2025-09-15 | 35.00 | 40.68 | 35.00 | 39.19 | 39.04 | qfq | 10,553,666 | 400,098,793 | 14.09% |
| 2025-09-12 | 31.65 | 34.49 | 31.03 | 34.35 | 34.22 | qfq | 5,469,605 | 178,955,060 | 8.87% |
| 2025-09-11 | 31.86 | 31.86 | 30.62 | 31.55 | 31.43 | qfq | 1,936,527 | 60,446,851 | -0.16% |
| 2025-09-10 | 31.91 | 32.06 | 30.81 | 31.60 | 31.48 | qfq | 2,260,242 | 70,974,440 | -0.97% |
| 2025-09-09 | 33.20 | 33.66 | 31.69 | 31.91 | 31.79 | qfq | 3,284,340 | 107,012,181 | -4.63% |
| 2025-09-08 | 30.97 | 33.75 | 30.82 | 33.46 | 33.33 | qfq | 4,657,060 | 152,847,157 | 7.94% |
| 2025-09-05 | 30.54 | 31.29 | 29.81 | 31.00 | 30.88 | qfq | 3,327,211 | 101,667,458 | 1.61% |
| 2025-09-04 | 31.07 | 31.86 | 29.94 | 30.51 | 30.39 | qfq | 4,238,280 | 131,075,568 | -1.80% |
| 2025-09-03 | 32.48 | 32.68 | 30.86 | 31.07 | 30.95 | qfq | 3,130,912 | 98,809,700 | -3.60% |
| 2025-09-02 | 33.00 | 33.35 | 31.70 | 32.23 | 32.10 | qfq | 4,451,448 | 143,500,346 | -2.13% |
| 2025-09-01 | 33.20 | 34.20 | 32.49 | 32.93 | 32.80 | qfq | 4,580,257 | 151,654,020 | 0.92% |
| 2025-08-29 | 32.99 | 33.47 | 31.88 | 32.63 | 32.50 | qfq | 5,383,452 | 175,203,749 | 0.68% |
| 2025-08-28 | 31.60 | 33.99 | 31.50 | 32.41 | 32.28 | qfq | 6,565,972 | 212,672,834 | 0.90% |
| 2025-08-27 | 34.51 | 35.30 | 31.98 | 32.12 | 31.99 | qfq | 10,769,653 | 359,945,252 | -5.50% |
| 2025-08-26 | 29.94 | 34.36 | 29.70 | 33.99 | 33.86 | qfq | 9,739,048 | 318,518,744 | 12.18% |
| 2025-08-25 | 27.39 | 31.35 | 27.30 | 30.30 | 30.18 | qfq | 9,269,549 | 277,499,759 | 12.01% |
| 2025-08-22 | 26.95 | 27.48 | 26.26 | 27.05 | 26.94 | qfq | 3,703,769 | 99,540,014 | 1.54% |
| 2025-08-21 | 26.27 | 27.49 | 26.00 | 26.64 | 26.54 | qfq | 4,964,065 | 132,759,197 | 1.95% |
| 2025-08-20 | 26.07 | 26.28 | 25.27 | 26.13 | 26.03 | qfq | 4,292,282 | 110,889,684 | -0.46% |
| 2025-08-19 | 24.40 | 27.50 | 24.40 | 26.25 | 26.15 | qfq | 7,828,353 | 206,682,706 | 7.63% |
| 2025-08-18 | 23.97 | 24.65 | 23.66 | 24.39 | 24.29 | qfq | 3,212,580 | 77,833,571 | 2.74% |
| 2025-08-15 | 23.72 | 24.14 | 23.64 | 23.74 | 23.65 | qfq | 1,982,919 | 47,294,006 | -0.21% |
| 2025-08-14 | 24.31 | 24.65 | 23.50 | 23.79 | 23.70 | qfq | 3,414,032 | 81,386,741 | -2.14% |
| 2025-08-13 | 24.52 | 24.73 | 23.98 | 24.31 | 24.21 | qfq | 2,006,910 | 48,664,274 | -0.98% |
| 2025-08-12 | 25.18 | 25.18 | 24.22 | 24.55 | 24.45 | qfq | 2,053,616 | 50,235,785 | -0.57% |
| 2025-08-11 | 24.61 | 25.15 | 24.56 | 24.69 | 24.59 | qfq | 2,994,160 | 74,465,424 | 0.08% |
| 2025-08-08 | 23.65 | 25.00 | 23.42 | 24.67 | 24.57 | qfq | 3,619,947 | 87,881,530 | 4.22% |
| 2025-08-07 | 24.00 | 24.26 | 23.50 | 23.67 | 23.58 | qfq | 2,453,915 | 58,427,344 | -1.42% |
| 2025-08-06 | 24.26 | 24.46 | 23.96 | 24.01 | 23.92 | qfq | 1,726,114 | 41,647,293 | -0.95% |
| 2025-08-05 | 24.52 | 24.57 | 23.92 | 24.24 | 24.15 | qfq | 1,658,554 | 40,184,706 | -0.74% |
| 2025-08-04 | 24.01 | 24.44 | 23.51 | 24.42 | 24.32 | qfq | 2,228,525 | 53,593,685 | 1.50% |
| 2025-08-01 | 23.76 | 24.59 | 23.61 | 24.06 | 23.97 | qfq | 2,806,191 | 67,455,645 | 1.56% |
| 2025-07-31 | 24.08 | 24.41 | 23.66 | 23.69 | 23.60 | qfq | 2,892,306 | 69,320,842 | -1.99% |
| 2025-07-30 | 24.40 | 24.63 | 23.79 | 24.17 | 24.08 | qfq | 2,705,483 | 65,484,390 | -1.87% |
| 2025-07-29 | 25.03 | 25.03 | 24.34 | 24.63 | 24.53 | qfq | 3,087,552 | 76,009,852 | -1.68% |
| 2025-07-28 | 24.92 | 25.40 | 24.33 | 25.05 | 24.95 | qfq | 4,201,647 | 104,480,251 | 1.91% |
| 2025-07-25 | 24.88 | 25.25 | 24.39 | 24.58 | 24.48 | qfq | 5,607,869 | 138,621,114 | -0.77% |
| 2025-07-24 | 23.42 | 25.48 | 23.42 | 24.77 | 24.67 | qfq | 8,383,512 | 206,134,098 | 5.95% |
| 2025-07-23 | 22.76 | 24.68 | 22.41 | 23.38 | 23.29 | qfq | 6,334,586 | 150,079,419 | 2.54% |
| 2025-07-22 | 22.45 | 23.40 | 22.18 | 22.80 | 22.71 | qfq | 4,522,903 | 103,719,319 | 1.51% |
| 2025-07-21 | 22.77 | 22.82 | 22.18 | 22.46 | 22.37 | qfq | 2,876,731 | 64,714,205 | -1.36% |
| 2025-07-18 | 21.54 | 22.98 | 21.45 | 22.77 | 22.68 | qfq | 4,473,264 | 99,920,909 | 5.17% |
| 2025-07-17 | 21.93 | 22.07 | 21.40 | 21.65 | 21.57 | qfq | 2,598,755 | 56,253,386 | -2.04% |
| 2025-07-16 | 21.81 | 22.18 | 21.68 | 22.10 | 22.01 | qfq | 2,013,912 | 44,380,075 | 0.96% |
| 2025-07-15 | 21.98 | 22.48 | 21.50 | 21.89 | 21.80 | qfq | 2,983,706 | 65,272,244 | -0.50% |
| 2025-07-14 | 20.82 | 22.19 | 20.60 | 22.00 | 21.91 | qfq | 4,421,118 | 95,665,590 | 5.62% |
| 2025-07-11 | 20.70 | 20.95 | 20.50 | 20.83 | 20.75 | qfq | 1,842,735 | 38,276,143 | 0.58% |
| 2025-07-10 | 20.96 | 21.04 | 20.64 | 20.71 | 20.63 | qfq | 1,426,404 | 29,645,723 | -1.19% |
| 2025-07-09 | 21.09 | 21.27 | 20.87 | 20.96 | 20.88 | qfq | 1,232,489 | 25,902,349 | -0.66% |
| 2025-07-08 | 21.30 | 21.33 | 20.95 | 21.10 | 21.02 | qfq | 1,326,681 | 27,989,261 | -0.42% |
| 2025-07-07 | 20.93 | 21.34 | 20.85 | 21.19 | 21.11 | qfq | 1,514,018 | 31,991,619 | 0.76% |
| 2025-07-04 | 21.38 | 21.49 | 20.81 | 21.03 | 20.95 | qfq | 2,203,336 | 46,424,843 | -1.73% |
| 2025-07-03 | 21.40 | 21.85 | 21.20 | 21.40 | 21.32 | qfq | 2,061,033 | 44,338,673 | 0.00% |
| 2025-07-02 | 21.46 | 21.56 | 21.01 | 21.40 | 21.32 | qfq | 2,139,661 | 45,594,952 | 0.28% |
| 2025-07-01 | 21.39 | 21.80 | 20.99 | 21.34 | 21.26 | qfq | 4,095,997 | 87,587,612 | -0.33% |
| 2025-06-30 | 20.10 | 21.51 | 20.04 | 21.41 | 21.33 | qfq | 4,842,287 | 101,281,235 | 7.21% |
| 2025-06-27 | 20.01 | 20.15 | 19.82 | 19.97 | 19.89 | qfq | 1,655,563 | 33,011,929 | 0.20% |
| 2025-06-26 | 19.98 | 20.28 | 19.66 | 19.93 | 19.85 | qfq | 2,557,673 | 50,918,043 | 1.42% |
| 2025-06-25 | 20.50 | 21.00 | 19.43 | 19.65 | 19.57 | qfq | 2,005,960 | 39,499,734 | 0.51% |
| 2025-06-24 | 19.23 | 19.55 | 19.15 | 19.55 | 19.47 | qfq | 1,102,026 | 21,413,198 | 1.66% |
| 2025-06-23 | 18.78 | 19.24 | 18.74 | 19.23 | 19.15 | qfq | 1,106,720 | 21,123,216 | 1.85% |
| 2025-06-20 | 19.14 | 19.29 | 18.67 | 18.88 | 18.81 | qfq | 1,105,081 | 20,993,729 | -0.84% |
| 2025-06-19 | 19.49 | 19.64 | 18.95 | 19.04 | 18.97 | qfq | 1,432,837 | 27,508,143 | -2.91% |
| 2025-06-18 | 19.64 | 19.70 | 19.26 | 19.61 | 19.53 | qfq | 1,211,875 | 23,654,922 | -0.15% |
| 2025-06-17 | 20.08 | 20.25 | 19.53 | 19.64 | 19.56 | qfq | 1,342,297 | 26,564,948 | -1.50% |
| 2025-06-16 | 19.73 | 20.20 | 19.70 | 19.94 | 19.86 | qfq | 1,617,822 | 32,260,285 | 1.06% |
| 2025-06-13 | 20.10 | 20.29 | 19.60 | 19.73 | 19.65 | qfq | 2,335,358 | 46,358,688 | -2.66% |
| 2025-06-12 | 20.48 | 20.48 | 20.00 | 20.27 | 20.19 | qfq | 1,931,125 | 39,027,067 | -0.39% |
| 2025-06-11 | 20.29 | 20.98 | 20.29 | 20.35 | 20.27 | qfq | 2,251,832 | 46,384,291 | -0.20% |
| 2025-06-10 | 20.50 | 21.28 | 20.09 | 20.39 | 20.31 | qfq | 3,450,950 | 71,120,802 | -0.92% |
| 2025-06-09 | 20.14 | 20.84 | 20.03 | 20.58 | 20.50 | qfq | 2,456,068 | 50,456,332 | 2.18% |
| 2025-06-06 | 20.10 | 20.40 | 19.90 | 20.14 | 20.06 | qfq | 1,710,747 | 34,331,178 | -0.05% |
| 2025-06-05 | 20.58 | 20.69 | 19.88 | 20.15 | 20.07 | qfq | 3,500,517 | 70,641,819 | -2.14% |
| 2025-06-04 | 19.76 | 20.91 | 19.61 | 20.59 | 20.51 | qfq | 6,779,983 | 139,328,121 | 3.62% |
| 2025-06-03 | 19.09 | 20.14 | 19.00 | 19.87 | 19.79 | qfq | 4,116,299 | 81,224,587 | 3.22% |
| 2025-05-30 | 18.95 | 19.81 | 18.82 | 19.25 | 19.17 | qfq | 3,327,482 | 64,054,900 | 1.21% |
| 2025-05-29 | 18.79 | 19.08 | 18.70 | 19.02 | 18.95 | qfq | 1,428,913 | 27,060,257 | 1.71% |
| 2025-05-28 | 18.71 | 18.94 | 18.59 | 18.70 | 18.63 | qfq | 1,628,693 | 30,542,080 | -0.58% |
| 2025-05-27 | 18.80 | 19.04 | 18.59 | 18.81 | 18.64 | qfq | 1,130,340 | 21,219,929 | -0.21% |
| 2025-05-26 | 18.80 | 18.87 | 18.41 | 18.85 | 18.68 | qfq | 1,750,928 | 32,714,424 | 0.80% |
| 2025-05-23 | 18.68 | 19.30 | 18.64 | 18.70 | 18.53 | qfq | 2,588,239 | 49,195,761 | 0.05% |
| 2025-05-22 | 18.91 | 19.31 | 18.61 | 18.69 | 18.52 | qfq | 1,768,727 | 33,439,486 | -1.63% |
| 2025-05-21 | 19.43 | 19.48 | 18.99 | 19.00 | 18.83 | qfq | 1,890,245 | 36,176,798 | -1.71% |
| 2025-05-20 | 19.10 | 19.49 | 19.06 | 19.33 | 19.15 | qfq | 3,060,509 | 58,998,260 | 1.20% |
| 2025-05-19 | 18.41 | 19.94 | 18.03 | 19.10 | 18.92 | qfq | 5,235,767 | 100,164,958 | 3.52% |
| 2025-05-16 | 18.32 | 18.60 | 18.07 | 18.45 | 18.28 | qfq | 1,395,952 | 25,774,470 | 0.93% |
| 2025-05-15 | 18.13 | 18.41 | 17.88 | 18.28 | 18.11 | qfq | 1,398,341 | 25,423,362 | 0.94% |
| 2025-05-14 | 18.45 | 18.54 | 18.09 | 18.11 | 17.94 | qfq | 1,315,546 | 24,007,214 | -1.84% |
| 2025-05-13 | 18.51 | 19.08 | 18.34 | 18.45 | 18.28 | qfq | 2,345,868 | 43,700,203 | 0.33% |
| 2025-05-12 | 18.30 | 18.45 | 18.12 | 18.39 | 18.22 | qfq | 1,366,308 | 24,970,663 | 1.77% |
| 2025-05-09 | 18.36 | 18.50 | 18.03 | 18.07 | 17.90 | qfq | 1,646,530 | 29,930,277 | -2.11% |
| 2025-05-08 | 18.06 | 18.71 | 18.04 | 18.46 | 18.29 | qfq | 1,660,087 | 30,530,627 | 2.56% |
| 2025-05-07 | 18.10 | 18.45 | 17.85 | 18.00 | 17.83 | qfq | 1,563,131 | 28,349,039 | 0.28% |
| 2025-05-06 | 17.62 | 17.95 | 17.55 | 17.95 | 17.78 | qfq | 1,416,713 | 25,144,360 | 2.69% |
| 2025-04-30 | 17.21 | 17.60 | 17.14 | 17.48 | 17.32 | qfq | 1,875,393 | 32,737,413 | 2.04% |
| 2025-04-29 | 16.60 | 17.24 | 16.53 | 17.13 | 16.97 | qfq | 2,284,799 | 38,947,998 | 2.33% |
| 2025-04-28 | 17.27 | 17.36 | 16.50 | 16.74 | 16.59 | qfq | 2,617,430 | 43,822,080 | -3.57% |
| 2025-04-25 | 17.71 | 17.90 | 17.22 | 17.36 | 17.20 | qfq | 2,652,653 | 46,382,959 | 1.46% |
| 2025-04-24 | 17.34 | 17.64 | 17.00 | 17.11 | 16.95 | qfq | 2,040,096 | 35,258,842 | -1.38% |
| 2025-04-23 | 17.37 | 17.42 | 17.19 | 17.35 | 17.19 | qfq | 1,351,722 | 23,414,327 | 1.46% |
| 2025-04-22 | 17.09 | 17.18 | 16.81 | 17.10 | 16.94 | qfq | 1,251,786 | 21,281,666 | 0.29% |
| 2025-04-21 | 16.90 | 17.23 | 16.57 | 17.05 | 16.89 | qfq | 1,564,690 | 26,604,544 | 1.79% |
| 2025-04-18 | 16.90 | 17.17 | 16.51 | 16.75 | 16.60 | qfq | 1,404,560 | 23,524,235 | -0.77% |
| 2025-04-17 | 16.79 | 17.13 | 16.64 | 16.88 | 16.72 | qfq | 1,260,530 | 21,391,152 | 0.54% |
| 2025-04-16 | 17.35 | 17.35 | 16.46 | 16.79 | 16.64 | qfq | 1,883,957 | 31,732,952 | -2.78% |
| 2025-04-15 | 17.31 | 17.46 | 17.00 | 17.27 | 17.11 | qfq | 1,676,700 | 28,818,736 | 0.47% |
| 2025-04-14 | 16.98 | 17.68 | 16.96 | 17.19 | 17.03 | qfq | 2,131,200 | 36,807,485 | 2.44% |
| 2025-04-11 | 16.65 | 17.10 | 16.59 | 16.78 | 16.63 | qfq | 1,829,488 | 30,893,957 | 0.00% |
| 2025-04-10 | 16.50 | 17.08 | 16.43 | 16.78 | 16.63 | qfq | 2,561,145 | 43,187,908 | 3.71% |
| 2025-04-09 | 15.52 | 16.36 | 14.13 | 16.18 | 16.03 | qfq | 3,749,400 | 57,062,070 | 1.06% |
| 2025-04-08 | 15.80 | 16.66 | 15.50 | 16.01 | 15.86 | qfq | 3,480,374 | 55,782,084 | 3.56% |
| 2025-04-07 | 18.02 | 18.48 | 15.46 | 15.46 | 15.32 | qfq | 4,094,884 | 67,662,708 | -19.98% |
| 2025-04-03 | 19.36 | 19.77 | 19.08 | 19.32 | 19.14 | qfq | 1,719,863 | 33,410,879 | -1.18% |
| 2025-04-02 | 19.78 | 19.81 | 19.42 | 19.55 | 19.37 | qfq | 1,878,899 | 36,930,507 | -0.71% |
| 2025-04-01 | 19.17 | 20.07 | 19.04 | 19.69 | 19.51 | qfq | 3,050,032 | 60,102,994 | 3.74% |
| 2025-03-31 | 19.42 | 19.42 | 18.71 | 18.98 | 18.81 | qfq | 2,266,122 | 43,013,551 | -3.41% |
| 2025-03-28 | 19.87 | 20.38 | 19.50 | 19.65 | 19.47 | qfq | 2,774,199 | 55,248,766 | -1.16% |
| 2025-03-27 | 19.74 | 20.11 | 19.38 | 19.88 | 19.70 | qfq | 2,345,956 | 46,320,775 | 0.40% |
| 2025-03-26 | 19.25 | 20.10 | 19.06 | 19.80 | 19.62 | qfq | 2,713,490 | 53,523,623 | 2.86% |
| 2025-03-25 | 19.09 | 19.45 | 18.50 | 19.25 | 19.07 | qfq | 2,663,839 | 50,626,622 | 1.53% |
| 2025-03-24 | 19.09 | 19.50 | 18.55 | 18.96 | 18.79 | qfq | 2,869,344 | 54,511,503 | -1.51% |
| 2025-03-21 | 19.67 | 19.79 | 19.21 | 19.25 | 19.07 | qfq | 3,099,241 | 60,184,169 | -3.36% |
| 2025-03-20 | 20.56 | 20.99 | 19.81 | 19.92 | 19.74 | qfq | 4,356,991 | 87,992,568 | -0.60% |
| 2025-03-19 | 19.59 | 20.45 | 19.54 | 20.04 | 19.86 | qfq | 4,268,013 | 85,406,486 | 2.40% |
| 2025-03-18 | 19.89 | 20.19 | 19.42 | 19.57 | 19.39 | qfq | 4,000,800 | 78,652,100 | -0.96% |
| 2025-03-17 | 19.20 | 20.60 | 19.20 | 19.76 | 19.58 | qfq | 8,311,989 | 165,859,259 | 5.72% |
| 2025-03-14 | 18.38 | 18.69 | 18.09 | 18.69 | 18.52 | qfq | 2,236,521 | 41,116,341 | 1.58% |
| 2025-03-13 | 18.74 | 18.83 | 18.15 | 18.40 | 18.23 | qfq | 1,872,752 | 34,548,423 | -1.66% |
| 2025-03-12 | 18.92 | 19.14 | 18.60 | 18.71 | 18.54 | qfq | 2,750,777 | 51,864,250 | 0.81% |
| 2025-03-11 | 18.62 | 18.75 | 18.29 | 18.56 | 18.39 | qfq | 2,162,057 | 39,996,299 | -0.80% |
| 2025-03-10 | 18.28 | 19.37 | 18.28 | 18.71 | 18.54 | qfq | 4,588,091 | 86,333,269 | 3.94% |
| 2025-03-07 | 18.16 | 18.36 | 17.94 | 18.00 | 17.83 | qfq | 1,804,376 | 32,678,046 | -1.04% |
| 2025-03-06 | 17.86 | 18.28 | 17.72 | 18.19 | 18.02 | qfq | 1,977,313 | 35,814,320 | 2.36% |
| 2025-03-05 | 18.01 | 18.20 | 17.46 | 17.77 | 17.61 | qfq | 2,006,041 | 35,533,976 | -1.77% |
| 2025-03-04 | 17.64 | 18.54 | 17.46 | 18.09 | 17.92 | qfq | 2,647,128 | 47,712,000 | 2.67% |
| 2025-03-03 | 17.58 | 17.98 | 17.41 | 17.62 | 17.46 | qfq | 1,898,930 | 33,737,675 | 1.50% |
| 2025-02-28 | 17.93 | 18.00 | 17.31 | 17.36 | 17.20 | qfq | 1,950,512 | 34,226,796 | -3.07% |
| 2025-02-27 | 18.14 | 18.22 | 17.54 | 17.91 | 17.75 | qfq | 2,878,794 | 51,325,524 | -1.38% |
| 2025-02-26 | 18.56 | 18.74 | 17.96 | 18.16 | 17.99 | qfq | 4,281,698 | 77,847,631 | -3.09% |
| 2025-02-25 | 18.64 | 18.89 | 18.45 | 18.74 | 18.57 | qfq | 1,726,927 | 32,294,175 | 0.11% |
| 2025-02-24 | 18.60 | 18.98 | 18.40 | 18.72 | 18.55 | qfq | 1,994,730 | 37,298,706 | 0.43% |
| 2025-02-21 | 18.86 | 19.05 | 18.42 | 18.64 | 18.47 | qfq | 1,927,391 | 35,894,081 | -1.17% |
| 2025-02-20 | 18.61 | 19.08 | 18.60 | 18.86 | 18.69 | qfq | 2,021,137 | 38,043,494 | 0.96% |
| 2025-02-19 | 18.19 | 18.73 | 18.19 | 18.68 | 18.51 | qfq | 1,575,613 | 29,209,262 | 2.08% |
| 2025-02-18 | 18.85 | 18.86 | 18.20 | 18.30 | 18.13 | qfq | 1,750,619 | 32,408,330 | -2.87% |
| 2025-02-17 | 19.01 | 19.33 | 18.58 | 18.84 | 18.67 | qfq | 2,645,442 | 50,063,492 | -0.89% |
| 2025-02-14 | 18.57 | 19.29 | 18.52 | 19.01 | 18.83 | qfq | 2,179,669 | 41,507,509 | 2.15% |
| 2025-02-13 | 18.86 | 18.91 | 18.58 | 18.61 | 18.44 | qfq | 1,228,061 | 22,952,609 | -1.33% |
| 2025-02-12 | 19.06 | 19.06 | 18.67 | 18.86 | 18.69 | qfq | 1,415,056 | 26,693,573 | -0.74% |
| 2025-02-11 | 19.30 | 19.30 | 18.72 | 19.00 | 18.83 | qfq | 1,780,061 | 33,812,898 | -1.35% |
| 2025-02-10 | 18.73 | 19.26 | 18.58 | 19.26 | 19.08 | qfq | 1,999,378 | 37,818,804 | 2.99% |
| 2025-02-07 | 19.01 | 19.06 | 18.50 | 18.70 | 18.53 | qfq | 2,051,679 | 38,684,442 | -1.01% |
| 2025-02-06 | 18.94 | 19.23 | 18.50 | 18.89 | 18.72 | qfq | 2,829,026 | 53,346,818 | -0.47% |
| 2025-02-05 | 17.89 | 19.08 | 17.67 | 18.98 | 18.81 | qfq | 3,709,784 | 68,804,667 | 7.78% |
| 2025-01-27 | 17.69 | 17.98 | 17.48 | 17.61 | 17.45 | qfq | 1,161,839 | 20,673,320 | -0.28% |
| 2025-01-24 | 17.37 | 17.70 | 17.21 | 17.66 | 17.50 | qfq | 1,276,121 | 22,274,255 | 1.61% |
| 2025-01-23 | 17.54 | 17.74 | 17.35 | 17.38 | 17.22 | qfq | 1,021,681 | 17,973,731 | 0.00% |
| 2025-01-22 | 17.45 | 17.75 | 17.23 | 17.38 | 17.22 | qfq | 1,290,235 | 22,558,081 | -0.97% |
| 2025-01-21 | 17.91 | 17.96 | 17.33 | 17.55 | 17.39 | qfq | 1,195,787 | 20,968,902 | -1.24% |
| 2025-01-20 | 17.48 | 17.87 | 17.27 | 17.77 | 17.61 | qfq | 1,401,408 | 24,749,949 | 2.36% |
| 2025-01-17 | 17.42 | 17.53 | 17.15 | 17.36 | 17.20 | qfq | 1,251,428 | 21,685,425 | -1.03% |
| 2025-01-16 | 17.43 | 17.80 | 17.38 | 17.54 | 17.38 | qfq | 1,913,881 | 33,698,990 | 0.86% |
| 2025-01-15 | 17.44 | 17.45 | 17.12 | 17.39 | 17.23 | qfq | 1,358,226 | 23,519,279 | 0.23% |
| 2025-01-14 | 16.74 | 17.36 | 16.74 | 17.35 | 17.19 | qfq | 2,435,052 | 41,624,359 | 4.02% |
| 2025-01-13 | 16.40 | 16.71 | 16.02 | 16.68 | 16.53 | qfq | 1,714,998 | 28,148,434 | 0.72% |
| 2025-01-10 | 17.11 | 17.50 | 16.52 | 16.56 | 16.41 | qfq | 2,482,175 | 41,994,475 | -3.38% |
| 2025-01-09 | 17.28 | 17.43 | 17.07 | 17.14 | 16.98 | qfq | 1,645,075 | 28,350,088 | -1.27% |
| 2025-01-08 | 17.78 | 17.85 | 16.92 | 17.36 | 17.20 | qfq | 2,305,054 | 40,072,112 | -2.36% |
| 2025-01-07 | 17.14 | 17.81 | 16.83 | 17.78 | 17.62 | qfq | 3,788,935 | 65,658,203 | 2.60% |
| 2025-01-06 | 16.50 | 17.58 | 16.01 | 17.33 | 17.17 | qfq | 4,478,129 | 76,416,099 | 5.29% |
| 2025-01-03 | 16.99 | 17.88 | 16.45 | 16.46 | 16.31 | qfq | 3,943,951 | 68,059,076 | -3.01% |
| 2025-01-02 | 17.28 | 17.58 | 16.73 | 16.97 | 16.81 | qfq | 1,893,363 | 32,466,454 | -1.74% |
| 2024-12-31 | 17.77 | 17.87 | 17.22 | 17.27 | 17.11 | qfq | 1,568,167 | 27,395,186 | -2.59% |
| 2024-12-30 | 18.00 | 18.10 | 17.51 | 17.73 | 17.57 | qfq | 1,743,750 | 30,921,506 | -2.04% |
| 2024-12-27 | 17.78 | 18.25 | 17.70 | 18.10 | 17.93 | qfq | 1,597,086 | 28,853,059 | 1.80% |
| 2024-12-26 | 17.81 | 18.14 | 17.75 | 17.78 | 17.62 | qfq | 1,810,550 | 32,515,798 | 0.57% |
| 2024-12-25 | 18.21 | 18.23 | 17.45 | 17.68 | 17.52 | qfq | 1,816,193 | 32,180,091 | -2.91% |
| 2024-12-24 | 18.28 | 18.48 | 17.89 | 18.21 | 18.04 | qfq | 1,443,861 | 26,219,042 | 0.00% |
| 2024-12-23 | 19.20 | 19.20 | 18.13 | 18.21 | 18.04 | qfq | 2,215,052 | 40,915,508 | -4.41% |
| 2024-12-20 | 18.72 | 19.23 | 18.63 | 19.05 | 18.87 | qfq | 1,677,522 | 31,945,308 | 1.76% |
| 2024-12-19 | 18.50 | 18.80 | 18.20 | 18.72 | 18.55 | qfq | 1,373,375 | 25,530,412 | -0.32% |
| 2024-12-18 | 18.81 | 19.01 | 18.31 | 18.78 | 18.61 | qfq | 1,777,323 | 33,309,827 | -0.21% |
| 2024-12-17 | 19.71 | 19.80 | 18.74 | 18.82 | 18.65 | qfq | 2,420,426 | 46,260,797 | -4.42% |
| 2024-12-16 | 19.99 | 20.15 | 19.59 | 19.69 | 19.51 | qfq | 2,097,640 | 41,684,755 | -0.35% |
| 2024-12-13 | 20.20 | 20.30 | 19.71 | 19.76 | 19.58 | qfq | 2,607,768 | 51,893,506 | -2.47% |
| 2024-12-12 | 20.09 | 20.31 | 20.00 | 20.26 | 20.07 | qfq | 2,354,875 | 47,463,716 | 1.05% |
| 2024-12-11 | 20.25 | 20.35 | 19.91 | 20.05 | 19.87 | qfq | 3,549,456 | 71,193,778 | -1.47% |
| 2024-12-10 | 20.40 | 20.67 | 19.98 | 20.35 | 20.16 | qfq | 5,951,344 | 121,186,452 | 2.26% |
| 2024-12-09 | 20.31 | 20.44 | 19.71 | 19.90 | 19.72 | qfq | 3,636,391 | 72,667,851 | -2.59% |
| 2024-12-06 | 20.50 | 20.72 | 20.01 | 20.43 | 20.24 | qfq | 2,757,521 | 55,956,200 | -0.63% |
| 2024-12-05 | 20.12 | 20.63 | 20.12 | 20.56 | 20.37 | qfq | 1,604,044 | 32,786,637 | 1.78% |
| 2024-12-04 | 20.61 | 20.75 | 20.10 | 20.20 | 20.01 | qfq | 1,937,654 | 39,566,281 | -2.04% |
| 2024-12-03 | 20.92 | 20.93 | 20.27 | 20.62 | 20.43 | qfq | 1,999,672 | 41,115,285 | -1.43% |
| 2024-12-02 | 20.49 | 21.00 | 20.49 | 20.92 | 20.73 | qfq | 2,034,767 | 42,383,199 | 2.15% |
| 2024-11-29 | 20.40 | 20.68 | 19.86 | 20.48 | 20.29 | qfq | 2,428,869 | 49,287,536 | 0.89% |
| 2024-11-28 | 20.47 | 20.47 | 19.95 | 20.30 | 20.11 | qfq | 2,628,735 | 53,198,080 | 0.05% |
| 2024-11-27 | 20.66 | 20.66 | 19.78 | 20.29 | 20.10 | qfq | 3,335,605 | 67,230,358 | -1.79% |
| 2024-11-26 | 21.40 | 21.56 | 20.50 | 20.66 | 20.47 | qfq | 2,750,445 | 57,539,969 | -3.46% |
| 2024-11-25 | 21.09 | 21.56 | 20.85 | 21.40 | 21.20 | qfq | 2,697,018 | 57,261,812 | 1.76% |
| 2024-11-22 | 22.68 | 22.80 | 21.01 | 21.03 | 20.84 | qfq | 2,704,321 | 58,928,110 | -7.03% |
| 2024-11-21 | 22.77 | 22.99 | 22.36 | 22.62 | 22.41 | qfq | 1,649,929 | 37,365,353 | -1.18% |
| 2024-11-20 | 22.70 | 22.98 | 22.58 | 22.89 | 22.68 | qfq | 1,628,371 | 37,135,362 | 1.06% |
| 2024-11-19 | 22.36 | 22.84 | 22.01 | 22.65 | 22.44 | qfq | 1,789,486 | 40,155,248 | 1.12% |
| 2024-11-18 | 23.15 | 23.43 | 21.99 | 22.40 | 22.19 | qfq | 2,694,220 | 60,516,927 | -2.78% |
| 2024-11-15 | 22.50 | 24.45 | 22.30 | 23.04 | 22.83 | qfq | 4,904,104 | 115,162,407 | 2.40% |
| 2024-11-14 | 23.48 | 23.49 | 22.50 | 22.50 | 22.29 | qfq | 2,025,120 | 46,349,485 | -2.85% |
| 2024-11-13 | 23.12 | 23.53 | 22.33 | 23.16 | 22.95 | qfq | 2,380,137 | 54,499,422 | -0.60% |
| 2024-11-12 | 23.70 | 24.10 | 23.05 | 23.30 | 23.09 | qfq | 2,465,008 | 58,266,485 | -1.89% |
| 2024-11-11 | 23.30 | 23.78 | 23.00 | 23.75 | 23.53 | qfq | 2,926,982 | 68,440,739 | 1.76% |
| 2024-11-08 | 23.45 | 23.65 | 22.91 | 23.34 | 23.13 | qfq | 2,669,956 | 62,130,804 | 0.52% |
| 2024-11-07 | 23.30 | 23.35 | 22.72 | 23.22 | 23.01 | qfq | 3,238,144 | 74,773,594 | -0.26% |
| 2024-11-06 | 23.94 | 24.10 | 23.14 | 23.28 | 23.07 | qfq | 4,550,922 | 107,450,446 | -2.14% |
| 2024-11-05 | 23.04 | 23.96 | 22.75 | 23.79 | 23.57 | qfq | 7,491,169 | 175,250,819 | 0.81% |
| 2024-11-04 | 21.92 | 24.00 | 21.66 | 23.60 | 23.38 | qfq | 7,763,195 | 178,674,653 | 9.01% |
| 2024-11-01 | 20.50 | 22.33 | 20.50 | 21.65 | 21.45 | qfq | 6,118,443 | 131,935,709 | 4.34% |
| 2024-10-31 | 20.54 | 20.86 | 20.20 | 20.75 | 20.56 | qfq | 2,364,544 | 48,954,556 | 1.02% |
| 2024-10-30 | 20.16 | 20.88 | 20.01 | 20.54 | 20.35 | qfq | 2,381,933 | 48,972,003 | 1.88% |
| 2024-10-29 | 20.78 | 21.17 | 20.12 | 20.16 | 19.97 | qfq | 2,686,971 | 55,237,045 | -2.47% |
| 2024-10-28 | 20.54 | 20.75 | 20.19 | 20.67 | 20.48 | qfq | 1,564,544 | 32,190,858 | 0.58% |
| 2024-10-25 | 20.31 | 20.66 | 20.20 | 20.55 | 20.36 | qfq | 1,734,780 | 35,538,343 | 1.43% |
| 2024-10-24 | 20.60 | 20.89 | 20.19 | 20.26 | 20.07 | qfq | 2,048,632 | 42,115,910 | -1.32% |
| 2024-10-23 | 20.94 | 21.03 | 20.34 | 20.53 | 20.34 | qfq | 2,602,148 | 53,826,336 | -1.01% |
| 2024-10-22 | 20.60 | 20.77 | 20.31 | 20.74 | 20.55 | qfq | 2,683,199 | 55,183,297 | 1.47% |
| 2024-10-21 | 19.85 | 20.50 | 19.83 | 20.44 | 20.25 | qfq | 2,818,615 | 57,052,687 | 3.08% |
| 2024-10-18 | 19.29 | 20.28 | 19.18 | 19.83 | 19.65 | qfq | 2,906,260 | 57,156,769 | 2.80% |
| 2024-10-17 | 19.48 | 19.93 | 19.24 | 19.29 | 19.11 | qfq | 2,069,377 | 40,546,893 | 0.00% |
| 2024-10-16 | 19.02 | 19.49 | 18.80 | 19.29 | 19.11 | qfq | 1,655,836 | 31,833,891 | 0.52% |
| 2024-10-15 | 19.38 | 19.82 | 19.08 | 19.19 | 19.01 | qfq | 2,116,110 | 41,249,889 | -0.98% |
| 2024-10-14 | 19.16 | 19.40 | 18.51 | 19.38 | 19.20 | qfq | 2,174,846 | 41,499,789 | 2.59% |
| 2024-10-11 | 19.90 | 19.97 | 18.58 | 18.89 | 18.72 | qfq | 3,164,952 | 60,380,848 | -5.46% |
| 2024-10-10 | 19.41 | 20.93 | 19.41 | 19.98 | 19.80 | qfq | 4,619,305 | 94,181,417 | 2.99% |
| 2024-10-09 | 22.10 | 22.97 | 19.31 | 19.40 | 19.22 | qfq | 6,326,881 | 131,979,594 | -16.45% |
| 2024-10-08 | 24.80 | 24.80 | 21.30 | 23.22 | 23.01 | qfq | 7,125,801 | 163,729,514 | 11.21% |
| 2024-09-30 | 18.81 | 21.28 | 18.30 | 20.88 | 20.69 | qfq | 6,471,017 | 127,589,762 | 15.68% |
| 2024-09-27 | 17.41 | 18.34 | 17.33 | 18.05 | 17.88 | qfq | 4,455,156 | 79,007,697 | 4.34% |
| 2024-09-26 | 16.52 | 17.30 | 16.40 | 17.30 | 17.14 | qfq | 3,640,321 | 61,611,304 | 4.72% |
| 2024-09-25 | 16.60 | 16.84 | 16.43 | 16.52 | 16.37 | qfq | 2,048,621 | 34,103,866 | 0.73% |
| 2024-09-24 | 16.10 | 16.48 | 16.00 | 16.40 | 16.25 | qfq | 1,722,780 | 28,105,539 | 1.86% |
| 2024-09-23 | 16.09 | 16.25 | 15.92 | 16.10 | 15.95 | qfq | 883,300 | 14,202,937 | 0.44% |
| 2024-09-20 | 16.39 | 16.39 | 15.91 | 16.03 | 15.88 | qfq | 1,355,990 | 21,738,283 | -1.78% |
| 2024-09-19 | 16.10 | 16.35 | 15.97 | 16.32 | 16.17 | qfq | 1,320,305 | 21,406,988 | 1.24% |
| 2024-09-18 | 16.41 | 16.66 | 15.90 | 16.12 | 15.97 | qfq | 1,605,410 | 25,866,999 | -2.07% |
| 2024-09-13 | 16.58 | 17.03 | 16.45 | 16.46 | 16.31 | qfq | 1,933,086 | 32,161,763 | -2.37% |
| 2024-09-12 | 17.03 | 17.97 | 16.81 | 16.86 | 16.70 | qfq | 2,789,586 | 48,045,249 | -0.94% |
| 2024-09-11 | 17.13 | 17.50 | 16.72 | 17.02 | 16.86 | qfq | 2,763,864 | 47,035,214 | -0.64% |
| 2024-09-10 | 17.66 | 18.00 | 17.04 | 17.13 | 16.97 | qfq | 4,776,561 | 83,008,430 | -3.11% |
| 2024-09-09 | 17.11 | 18.36 | 17.11 | 17.68 | 17.52 | qfq | 7,233,452 | 128,808,005 | 8.87% |
| 2024-09-06 | 17.02 | 17.12 | 16.15 | 16.24 | 16.09 | qfq | 3,074,498 | 50,725,700 | -4.58% |
| 2024-09-05 | 17.02 | 17.45 | 16.91 | 17.02 | 16.86 | qfq | 2,682,010 | 45,877,832 | -0.82% |
| 2024-09-04 | 17.51 | 17.96 | 16.91 | 17.16 | 17.00 | qfq | 3,900,295 | 67,337,612 | -3.05% |
| 2024-09-03 | 17.83 | 17.90 | 17.22 | 17.70 | 17.54 | qfq | 5,570,286 | 97,654,949 | -6.00% |
| 2024-09-02 | 16.84 | 20.14 | 16.84 | 18.83 | 18.66 | qfq | 7,918,539 | 148,002,297 | 11.82% |
| 2024-08-30 | 16.17 | 16.99 | 16.06 | 16.84 | 16.68 | qfq | 2,703,338 | 44,998,991 | 3.50% |
| 2024-08-29 | 15.78 | 16.96 | 15.42 | 16.27 | 16.12 | qfq | 2,119,550 | 34,464,026 | 3.17% |
| 2024-08-28 | 15.57 | 16.12 | 15.33 | 15.77 | 15.62 | qfq | 953,728 | 15,083,968 | 1.28% |
| 2024-08-27 | 15.95 | 16.11 | 15.55 | 15.57 | 15.43 | qfq | 952,238 | 15,015,801 | -1.21% |
| 2024-08-26 | 15.40 | 15.87 | 15.40 | 15.76 | 15.61 | qfq | 667,689 | 10,487,083 | 2.14% |
| 2024-08-23 | 15.55 | 15.61 | 15.20 | 15.43 | 15.29 | qfq | 921,980 | 14,230,391 | -1.15% |
| 2024-08-22 | 16.04 | 16.13 | 15.57 | 15.61 | 15.47 | qfq | 861,010 | 13,619,006 | -2.68% |
| 2024-08-21 | 16.24 | 16.24 | 15.94 | 16.04 | 15.89 | qfq | 670,448 | 10,779,051 | -0.31% |
| 2024-08-20 | 16.78 | 16.88 | 16.01 | 16.09 | 15.94 | qfq | 1,370,210 | 22,337,790 | -4.11% |
| 2024-08-19 | 17.06 | 17.25 | 16.71 | 16.78 | 16.63 | qfq | 1,440,050 | 24,248,364 | -2.50% |
| 2024-08-16 | 16.66 | 17.36 | 16.40 | 17.21 | 17.05 | qfq | 2,305,210 | 39,075,604 | 2.81% |
| 2024-08-15 | 16.75 | 17.19 | 16.61 | 16.74 | 16.59 | qfq | 1,180,260 | 19,859,203 | 0.00% |
| 2024-08-14 | 16.89 | 16.96 | 16.58 | 16.74 | 16.59 | qfq | 958,520 | 16,036,603 | -1.18% |
| 2024-08-13 | 16.96 | 17.26 | 16.51 | 16.94 | 16.78 | qfq | 1,628,440 | 27,407,539 | -1.51% |
| 2024-08-12 | 16.50 | 17.57 | 16.46 | 17.20 | 17.04 | qfq | 2,750,250 | 47,227,114 | 3.55% |
| 2024-08-09 | 17.06 | 17.41 | 16.58 | 16.61 | 16.46 | qfq | 1,615,126 | 27,305,349 | -2.18% |
| 2024-08-08 | 17.15 | 17.66 | 16.95 | 16.98 | 16.82 | qfq | 2,043,234 | 35,204,560 | -0.59% |
| 2024-08-07 | 17.10 | 17.31 | 16.91 | 17.08 | 16.92 | qfq | 1,389,285 | 23,745,315 | -0.99% |
| 2024-08-06 | 16.53 | 17.30 | 16.40 | 17.25 | 17.09 | qfq | 2,481,535 | 41,973,411 | 5.83% |
| 2024-08-05 | 17.18 | 17.48 | 16.22 | 16.30 | 16.15 | qfq | 2,458,017 | 41,363,981 | -5.12% |
| 2024-08-02 | 16.89 | 17.77 | 16.74 | 17.18 | 17.02 | qfq | 3,239,692 | 56,225,582 | 0.88% |
| 2024-08-01 | 16.58 | 17.32 | 16.50 | 17.03 | 16.87 | qfq | 2,763,106 | 47,038,059 | 2.84% |
| 2024-07-31 | 16.36 | 16.60 | 15.87 | 16.56 | 16.41 | qfq | 1,573,054 | 25,734,374 | 2.48% |
| 2024-07-30 | 15.88 | 16.26 | 15.74 | 16.16 | 16.01 | qfq | 1,122,354 | 18,076,513 | 1.64% |
| 2024-07-29 | 15.98 | 16.02 | 15.70 | 15.90 | 15.75 | qfq | 725,790 | 11,511,060 | -0.56% |
| 2024-07-26 | 15.93 | 16.03 | 15.71 | 15.99 | 15.84 | qfq | 605,630 | 9,633,012 | 1.46% |
| 2024-07-25 | 15.59 | 16.04 | 15.44 | 15.76 | 15.61 | qfq | 768,920 | 12,094,213 | 1.03% |
| 2024-07-24 | 15.97 | 16.10 | 15.58 | 15.60 | 15.46 | qfq | 850,580 | 13,375,264 | -2.26% |
| 2024-07-23 | 16.38 | 16.38 | 15.93 | 15.96 | 15.81 | qfq | 1,130,780 | 18,244,739 | -1.48% |
| 2024-07-22 | 16.25 | 16.37 | 15.91 | 16.20 | 16.05 | qfq | 976,809 | 15,824,240 | 0.37% |
| 2024-07-19 | 15.68 | 16.36 | 15.68 | 16.14 | 15.99 | qfq | 1,105,810 | 17,817,695 | 1.32% |
| 2024-07-18 | 15.73 | 15.97 | 15.48 | 15.93 | 15.78 | qfq | 1,418,667 | 22,313,405 | -0.62% |
| 2024-07-17 | 16.50 | 16.58 | 15.96 | 16.03 | 15.88 | qfq | 1,880,997 | 30,487,926 | -3.67% |
| 2024-07-16 | 16.53 | 16.94 | 16.30 | 16.64 | 16.49 | qfq | 1,686,720 | 27,960,599 | -0.54% |
| 2024-07-15 | 17.50 | 17.52 | 16.69 | 16.73 | 16.58 | qfq | 2,912,659 | 49,300,806 | -5.75% |
| 2024-07-12 | 18.17 | 18.17 | 17.54 | 17.75 | 17.59 | qfq | 3,507,870 | 62,516,870 | -3.74% |
| 2024-07-11 | 17.24 | 19.16 | 17.24 | 18.44 | 18.27 | qfq | 5,995,258 | 108,624,482 | 1.04% |
| 2024-07-10 | 16.00 | 18.37 | 15.91 | 18.25 | 18.08 | qfq | 4,854,376 | 83,062,188 | 13.07% |
| 2024-07-09 | 16.29 | 16.60 | 15.53 | 16.14 | 15.99 | qfq | 2,275,350 | 36,451,433 | -1.04% |
| 2024-07-08 | 16.90 | 16.94 | 15.96 | 16.31 | 16.16 | qfq | 1,356,680 | 22,043,022 | -2.16% |
| 2024-07-05 | 16.34 | 16.79 | 15.94 | 16.67 | 16.52 | qfq | 1,490,290 | 24,430,915 | 3.54% |
| 2024-07-04 | 16.78 | 16.82 | 16.00 | 16.10 | 15.95 | qfq | 1,301,539 | 21,235,457 | -4.11% |
| 2024-07-03 | 17.11 | 17.22 | 16.73 | 16.79 | 16.64 | qfq | 877,700 | 14,847,651 | -1.58% |
| 2024-07-02 | 17.19 | 17.33 | 16.91 | 17.06 | 16.90 | qfq | 1,159,690 | 19,883,886 | 0.00% |
| 2024-07-01 | 16.97 | 17.14 | 16.61 | 17.06 | 16.90 | qfq | 1,072,740 | 18,088,127 | 0.65% |
| 2024-06-28 | 16.89 | 17.26 | 16.72 | 16.95 | 16.79 | qfq | 844,210 | 14,414,925 | 0.18% |
| 2024-06-27 | 17.30 | 17.54 | 16.88 | 16.92 | 16.76 | qfq | 1,332,040 | 22,930,216 | -2.20% |
| 2024-06-26 | 16.57 | 17.40 | 16.42 | 17.30 | 17.14 | qfq | 1,668,739 | 28,320,731 | 3.78% |
| 2024-06-25 | 16.59 | 16.90 | 16.44 | 16.67 | 16.52 | qfq | 1,206,718 | 20,122,628 | 0.48% |
| 2024-06-24 | 17.29 | 17.46 | 16.50 | 16.59 | 16.44 | qfq | 2,434,574 | 40,971,334 | -5.42% |
| 2024-06-21 | 17.58 | 18.20 | 16.75 | 17.54 | 17.38 | qfq | 2,849,396 | 50,122,999 | -1.74% |
| 2024-06-20 | 18.21 | 18.74 | 17.81 | 17.85 | 17.69 | qfq | 3,803,740 | 69,538,127 | -0.28% |
| 2024-06-19 | 17.85 | 18.26 | 17.74 | 17.90 | 17.74 | qfq | 1,482,256 | 26,639,570 | 0.67% |
| 2024-06-18 | 17.70 | 17.86 | 17.41 | 17.78 | 17.62 | qfq | 1,332,670 | 23,600,876 | 1.08% |
| 2024-06-17 | 18.01 | 18.01 | 17.47 | 17.59 | 17.43 | qfq | 1,506,580 | 26,509,600 | -1.84% |
| 2024-06-14 | 18.25 | 18.33 | 17.60 | 17.92 | 17.76 | qfq | 1,337,546 | 23,985,742 | -1.16% |
| 2024-06-13 | 18.24 | 18.51 | 17.80 | 18.13 | 17.96 | qfq | 2,004,409 | 36,291,105 | -0.55% |
| 2024-06-12 | 17.80 | 18.42 | 17.38 | 18.23 | 18.06 | qfq | 2,944,158 | 53,175,678 | 4.17% |
| 2024-06-11 | 17.47 | 17.51 | 16.97 | 17.50 | 17.34 | qfq | 1,655,944 | 28,586,225 | 0.57% |
| 2024-06-07 | 17.10 | 17.56 | 17.10 | 17.40 | 17.24 | qfq | 2,087,578 | 36,234,359 | 3.08% |
| 2024-06-06 | 17.99 | 18.07 | 16.66 | 16.88 | 16.72 | qfq | 2,943,792 | 50,609,866 | -6.12% |
| 2024-06-05 | 18.50 | 18.57 | 17.96 | 17.98 | 17.81 | qfq | 2,375,124 | 43,030,462 | -2.97% |
| 2024-06-04 | 19.26 | 19.26 | 18.28 | 18.53 | 18.36 | qfq | 2,686,616 | 50,016,765 | -3.89% |
| 2024-06-03 | 19.74 | 19.74 | 19.07 | 19.28 | 19.10 | qfq | 2,089,078 | 40,393,470 | -1.93% |
| 2024-05-31 | 19.85 | 20.12 | 19.60 | 19.66 | 19.48 | qfq | 1,906,356 | 37,795,648 | 0.15% |
| 2024-05-30 | 19.98 | 20.07 | 19.60 | 19.63 | 19.45 | qfq | 1,941,139 | 38,315,606 | -1.80% |
| 2024-05-29 | 20.38 | 20.66 | 19.91 | 19.99 | 19.81 | qfq | 2,293,120 | 46,243,552 | -2.34% |
| 2024-05-28 | 20.44 | 20.60 | 19.82 | 20.47 | 20.28 | qfq | 2,490,506 | 50,646,912 | 0.49% |
| 2024-05-27 | 20.26 | 20.48 | 19.70 | 20.37 | 20.18 | qfq | 2,837,752 | 56,957,299 | -0.15% |
| 2024-05-24 | 20.87 | 21.15 | 20.32 | 20.40 | 20.11 | qfq | 3,139,120 | 64,914,067 | -1.21% |
| 2024-05-23 | 21.21 | 21.77 | 20.53 | 20.65 | 20.36 | qfq | 4,132,988 | 87,194,536 | -3.46% |
| 2024-05-22 | 21.40 | 21.92 | 21.18 | 21.39 | 21.09 | qfq | 6,056,188 | 130,612,721 | 0.94% |
| 2024-05-21 | 21.85 | 21.94 | 20.90 | 21.19 | 20.89 | qfq | 4,909,354 | 104,157,771 | -2.93% |
| 2024-05-20 | 21.36 | 22.22 | 21.20 | 21.83 | 21.52 | qfq | 6,276,449 | 135,939,348 | 2.30% |
| 2024-05-17 | 21.69 | 21.70 | 20.80 | 21.34 | 21.04 | qfq | 6,096,270 | 129,469,022 | -2.91% |
| 2024-05-16 | 21.86 | 22.18 | 21.15 | 21.98 | 21.67 | qfq | 7,116,878 | 154,405,489 | -0.05% |
| 2024-05-15 | 23.15 | 23.15 | 21.32 | 21.99 | 21.68 | qfq | 9,366,315 | 205,204,355 | -8.15% |
| 2024-05-14 | 26.50 | 26.69 | 22.93 | 23.94 | 23.60 | qfq | 14,139,666 | 345,812,156 | -12.95% |
| 2024-05-13 | 25.00 | 29.90 | 24.38 | 27.50 | 27.11 | qfq | 15,808,066 | 434,416,371 | 8.31% |
| 2024-05-10 | 26.77 | 26.84 | 24.24 | 25.39 | 25.03 | qfq | 14,513,991 | 365,570,137 | -5.40% |
| 2024-05-09 | 23.50 | 26.84 | 23.50 | 26.84 | 26.46 | qfq | 13,840,560 | 357,954,236 | 19.98% |
| 2024-05-08 | 20.99 | 22.37 | 20.70 | 22.37 | 22.06 | qfq | 11,731,877 | 258,799,328 | 20.01% |
| 2024-05-07 | 18.40 | 19.43 | 18.10 | 18.64 | 18.38 | qfq | 4,401,401 | 82,057,951 | 0.98% |
| 2024-05-06 | 17.86 | 18.55 | 17.42 | 18.46 | 18.20 | qfq | 3,936,469 | 70,907,987 | 3.36% |
| 2024-04-30 | 17.01 | 18.49 | 16.76 | 17.86 | 17.61 | qfq | 4,580,360 | 81,501,335 | 5.00% |
| 2024-04-29 | 16.30 | 17.04 | 16.30 | 17.01 | 16.77 | qfq | 2,396,111 | 40,113,249 | 5.46% |
| 2024-04-26 | 15.92 | 16.15 | 15.59 | 16.13 | 15.90 | qfq | 1,657,413 | 26,415,426 | 1.45% |
| 2024-04-25 | 15.65 | 16.09 | 15.55 | 15.90 | 15.68 | qfq | 1,307,476 | 20,819,606 | 1.86% |
| 2024-04-24 | 15.15 | 15.79 | 15.15 | 15.61 | 15.39 | qfq | 1,426,310 | 22,203,042 | 2.16% |
| 2024-04-23 | 14.98 | 15.47 | 14.81 | 15.28 | 15.07 | qfq | 1,547,508 | 23,500,257 | 3.38% |
| 2024-04-22 | 14.78 | 15.02 | 14.21 | 14.78 | 14.57 | qfq | 1,008,453 | 14,807,815 | -0.14% |
| 2024-04-19 | 14.94 | 15.25 | 14.74 | 14.80 | 14.59 | qfq | 1,307,000 | 19,506,819 | -1.86% |
| 2024-04-18 | 15.60 | 15.60 | 14.83 | 15.08 | 14.87 | qfq | 1,653,358 | 25,050,602 | -2.58% |
| 2024-04-17 | 14.36 | 15.49 | 14.36 | 15.48 | 15.26 | qfq | 1,890,410 | 28,717,122 | 9.79% |
| 2024-04-16 | 15.56 | 15.56 | 13.70 | 14.10 | 13.90 | qfq | 2,747,668 | 39,889,230 | -10.76% |
| 2024-04-15 | 17.39 | 17.96 | 15.30 | 15.80 | 15.58 | qfq | 3,156,772 | 51,504,182 | -10.33% |
| 2024-04-12 | 17.98 | 18.24 | 17.55 | 17.62 | 17.37 | qfq | 1,249,960 | 22,309,292 | -2.17% |
| 2024-04-11 | 18.03 | 18.59 | 17.75 | 18.01 | 17.76 | qfq | 1,264,650 | 23,024,826 | -1.58% |
| 2024-04-10 | 19.08 | 19.17 | 18.09 | 18.30 | 18.04 | qfq | 1,768,130 | 32,494,582 | -3.38% |
| 2024-04-09 | 17.96 | 19.07 | 17.92 | 18.94 | 18.67 | qfq | 2,396,503 | 44,884,532 | 5.46% |
| 2024-04-08 | 18.86 | 18.96 | 17.94 | 17.96 | 17.71 | qfq | 2,333,529 | 42,588,017 | -5.22% |
| 2024-04-03 | 19.66 | 19.70 | 18.88 | 18.95 | 18.68 | qfq | 2,925,430 | 56,063,040 | -4.29% |
| 2024-04-02 | 20.00 | 20.68 | 19.55 | 19.80 | 19.52 | qfq | 4,649,258 | 93,347,416 | -2.41% |
| 2024-04-01 | 18.91 | 20.84 | 18.80 | 20.29 | 20.00 | qfq | 6,169,257 | 121,071,520 | 5.18% |
| 2024-03-29 | 18.40 | 19.49 | 17.53 | 19.29 | 19.02 | qfq | 5,963,717 | 111,707,133 | 5.12% |
| 2024-03-28 | 17.39 | 18.40 | 17.16 | 18.35 | 18.09 | qfq | 5,192,919 | 93,105,012 | -1.40% |
| 2024-03-27 | 16.98 | 19.75 | 16.84 | 18.61 | 18.35 | qfq | 6,536,334 | 121,816,107 | 10.45% |
| 2024-03-26 | 16.93 | 17.08 | 16.50 | 16.85 | 16.61 | qfq | 1,424,418 | 23,931,369 | 0.00% |
| 2024-03-25 | 17.55 | 17.76 | 16.77 | 16.85 | 16.61 | qfq | 1,429,496 | 24,509,714 | -3.71% |
| 2024-03-22 | 18.07 | 18.26 | 17.41 | 17.50 | 17.25 | qfq | 1,447,595 | 25,571,333 | -3.53% |
| 2024-03-21 | 18.41 | 18.46 | 17.77 | 18.14 | 17.88 | qfq | 1,619,478 | 29,347,917 | -1.41% |
| 2024-03-20 | 18.06 | 18.52 | 17.90 | 18.40 | 18.14 | qfq | 1,622,810 | 29,619,813 | 1.94% |
| 2024-03-19 | 18.12 | 18.35 | 17.87 | 18.05 | 17.80 | qfq | 1,847,458 | 33,484,589 | -0.33% |
| 2024-03-18 | 17.40 | 18.18 | 17.25 | 18.11 | 17.86 | qfq | 2,426,819 | 43,333,228 | 4.08% |
| 2024-03-15 | 17.00 | 17.40 | 17.00 | 17.40 | 17.16 | qfq | 1,394,032 | 23,973,142 | 1.64% |
| 2024-03-14 | 17.52 | 17.88 | 16.84 | 17.12 | 16.88 | qfq | 1,800,140 | 31,193,171 | -2.00% |
| 2024-03-13 | 17.48 | 17.70 | 17.02 | 17.47 | 17.22 | qfq | 2,558,033 | 44,149,251 | -2.40% |
| 2024-03-12 | 16.97 | 18.15 | 16.79 | 17.90 | 17.65 | qfq | 3,216,926 | 56,670,755 | 6.87% |
| 2024-03-11 | 16.16 | 16.75 | 16.16 | 16.75 | 16.51 | qfq | 1,260,124 | 20,798,572 | 3.72% |
| 2024-03-08 | 16.21 | 16.49 | 15.88 | 16.15 | 15.92 | qfq | 872,230 | 14,071,454 | -0.31% |
| 2024-03-07 | 16.51 | 16.78 | 16.01 | 16.20 | 15.97 | qfq | 1,117,582 | 18,372,361 | -1.28% |
| 2024-03-06 | 16.02 | 16.73 | 15.90 | 16.41 | 16.18 | qfq | 1,249,152 | 20,411,455 | 1.99% |
| 2024-03-05 | 16.86 | 16.86 | 16.01 | 16.09 | 15.86 | qfq | 1,521,470 | 24,759,536 | -4.57% |
| 2024-03-04 | 16.71 | 17.27 | 16.49 | 16.86 | 16.62 | qfq | 1,453,064 | 24,499,606 | 1.08% |
| 2024-03-01 | 16.59 | 17.10 | 16.30 | 16.68 | 16.45 | qfq | 1,631,988 | 27,176,924 | 1.34% |
| 2024-02-29 | 15.45 | 16.70 | 15.45 | 16.46 | 16.23 | qfq | 2,351,278 | 38,129,434 | 3.00% |
| 2024-02-28 | 17.85 | 18.86 | 15.88 | 15.98 | 15.76 | qfq | 3,471,934 | 60,525,041 | -10.53% |
| 2024-02-27 | 17.51 | 17.90 | 17.18 | 17.86 | 17.61 | qfq | 1,808,776 | 31,842,813 | 1.65% |
| 2024-02-26 | 16.82 | 18.11 | 16.60 | 17.57 | 17.32 | qfq | 2,755,001 | 48,099,112 | 4.09% |
| 2024-02-23 | 15.89 | 16.88 | 15.87 | 16.88 | 16.64 | qfq | 2,483,026 | 40,809,847 | 7.11% |
| 2024-02-22 | 15.20 | 15.80 | 15.18 | 15.76 | 15.54 | qfq | 1,813,320 | 28,134,904 | 4.23% |
| 2024-02-21 | 14.55 | 15.68 | 14.26 | 15.12 | 14.91 | qfq | 2,081,144 | 31,710,936 | 2.86% |
| 2024-02-20 | 14.48 | 15.17 | 14.00 | 14.70 | 14.49 | qfq | 2,438,120 | 35,910,179 | 2.80% |
| 2024-02-19 | 14.17 | 15.15 | 13.90 | 14.30 | 14.10 | qfq | 3,139,696 | 45,157,504 | 2.44% |
| 2024-02-08 | 12.25 | 13.97 | 11.01 | 13.96 | 13.76 | qfq | 3,686,467 | 46,598,999 | 14.52% |
| 2024-02-07 | 13.38 | 13.39 | 11.81 | 12.19 | 12.02 | qfq | 3,139,752 | 39,227,681 | -7.79% |
| 2024-02-06 | 13.09 | 13.98 | 11.63 | 13.22 | 13.03 | qfq | 2,974,324 | 38,091,758 | -1.34% |
| 2024-02-05 | 15.88 | 15.88 | 13.01 | 13.40 | 13.21 | qfq | 2,465,454 | 34,285,539 | -16.67% |
| 2024-02-02 | 17.40 | 17.82 | 15.40 | 16.08 | 15.85 | qfq | 1,746,162 | 28,618,686 | -8.11% |
| 2024-02-01 | 17.75 | 17.87 | 17.00 | 17.50 | 17.25 | qfq | 1,340,760 | 23,431,514 | -1.41% |
| 2024-01-31 | 19.25 | 19.29 | 17.50 | 17.75 | 17.50 | qfq | 1,205,090 | 21,941,023 | -7.21% |
| 2024-01-30 | 19.98 | 20.08 | 19.04 | 19.13 | 18.86 | qfq | 931,540 | 18,206,188 | -4.30% |
| 2024-01-29 | 21.20 | 21.37 | 19.99 | 19.99 | 19.71 | qfq | 729,223 | 14,952,172 | -5.31% |
| 2024-01-26 | 21.42 | 21.51 | 20.93 | 21.11 | 20.81 | qfq | 689,648 | 14,631,912 | -0.14% |
| 2024-01-25 | 20.35 | 21.17 | 20.01 | 21.14 | 20.84 | qfq | 968,363 | 19,960,910 | 4.81% |
| 2024-01-24 | 20.13 | 20.60 | 19.44 | 20.17 | 19.89 | qfq | 900,182 | 18,056,904 | 0.40% |
| 2024-01-23 | 20.15 | 20.50 | 19.83 | 20.09 | 19.81 | qfq | 1,039,528 | 20,915,904 | -2.33% |
| 2024-01-22 | 22.07 | 22.17 | 20.40 | 20.57 | 20.28 | qfq | 977,320 | 20,756,313 | -6.80% |
| 2024-01-19 | 22.35 | 22.49 | 22.05 | 22.07 | 21.76 | qfq | 449,580 | 9,993,855 | -1.25% |
| 2024-01-18 | 23.21 | 23.21 | 21.73 | 22.35 | 22.04 | qfq | 963,823 | 21,384,565 | -2.32% |
| 2024-01-17 | 23.71 | 23.71 | 22.85 | 22.88 | 22.56 | qfq | 533,566 | 12,364,222 | -2.39% |
| 2024-01-16 | 23.44 | 23.97 | 23.04 | 23.44 | 23.11 | qfq | 581,674 | 13,563,756 | -0.21% |
| 2024-01-15 | 23.61 | 23.74 | 23.33 | 23.49 | 23.16 | qfq | 464,396 | 10,924,337 | -0.84% |
| 2024-01-12 | 24.02 | 24.18 | 23.66 | 23.69 | 23.36 | qfq | 395,316 | 9,441,658 | -1.17% |
| 2024-01-11 | 23.45 | 24.04 | 23.39 | 23.97 | 23.63 | qfq | 569,628 | 13,541,734 | 1.83% |
| 2024-01-10 | 23.63 | 24.09 | 23.30 | 23.54 | 23.21 | qfq | 522,340 | 12,341,541 | -0.59% |
| 2024-01-09 | 24.16 | 24.18 | 23.19 | 23.68 | 23.35 | qfq | 620,050 | 14,742,514 | 0.42% |
| 2024-01-08 | 24.20 | 24.20 | 23.51 | 23.58 | 23.25 | qfq | 616,560 | 14,667,928 | -2.00% |
| 2024-01-05 | 24.84 | 24.84 | 23.80 | 24.06 | 23.72 | qfq | 582,374 | 14,148,924 | -1.92% |
| 2024-01-04 | 24.50 | 24.60 | 24.31 | 24.53 | 24.19 | qfq | 420,100 | 10,286,904 | -0.04% |
| 2024-01-03 | 24.77 | 24.82 | 24.34 | 24.54 | 24.19 | qfq | 658,790 | 16,161,211 | -0.93% |
| 2024-01-02 | 24.57 | 24.79 | 24.28 | 24.77 | 24.42 | qfq | 717,010 | 17,614,434 | 1.02% |
| 2023-12-29 | 24.15 | 24.52 | 24.02 | 24.52 | 24.18 | qfq | 599,194 | 14,596,922 | 1.87% |
| 2023-12-28 | 23.39 | 24.38 | 23.17 | 24.07 | 23.73 | qfq | 1,046,407 | 24,950,839 | 2.91% |
| 2023-12-27 | 23.77 | 23.77 | 23.17 | 23.39 | 23.06 | qfq | 640,190 | 14,941,104 | -0.13% |
| 2023-12-26 | 24.01 | 24.02 | 23.33 | 23.42 | 23.09 | qfq | 717,250 | 16,911,835 | -2.29% |
| 2023-12-25 | 24.26 | 24.31 | 23.78 | 23.97 | 23.63 | qfq | 575,190 | 13,773,573 | -0.99% |
| 2023-12-22 | 24.55 | 24.69 | 24.13 | 24.21 | 23.87 | qfq | 657,008 | 15,970,664 | -1.26% |
| 2023-12-21 | 24.88 | 24.89 | 23.96 | 24.52 | 24.18 | qfq | 714,740 | 17,404,959 | 0.20% |
| 2023-12-20 | 24.73 | 25.09 | 24.47 | 24.47 | 24.13 | qfq | 517,460 | 12,828,609 | -0.73% |
| 2023-12-19 | 24.60 | 24.79 | 24.34 | 24.65 | 24.30 | qfq | 386,756 | 9,489,672 | 0.28% |
| 2023-12-18 | 25.09 | 25.11 | 24.50 | 24.58 | 24.23 | qfq | 467,810 | 11,594,225 | -1.68% |
| 2023-12-15 | 25.06 | 25.29 | 24.85 | 25.00 | 24.65 | qfq | 485,930 | 12,178,904 | -0.56% |
| 2023-12-14 | 25.22 | 25.66 | 25.06 | 25.14 | 24.79 | qfq | 476,840 | 12,054,779 | -0.67% |
| 2023-12-13 | 25.35 | 25.73 | 25.05 | 25.31 | 24.95 | qfq | 744,848 | 18,986,679 | 0.52% |
| 2023-12-12 | 25.15 | 25.27 | 24.87 | 25.18 | 24.83 | qfq | 616,354 | 15,448,563 | -0.36% |
| 2023-12-11 | 25.32 | 25.40 | 24.78 | 25.27 | 24.91 | qfq | 1,018,520 | 25,538,355 | -0.20% |
| 2023-12-08 | 25.59 | 25.79 | 25.25 | 25.32 | 24.96 | qfq | 809,640 | 20,600,984 | -0.16% |
| 2023-12-07 | 25.88 | 26.07 | 25.36 | 25.36 | 25.00 | qfq | 1,073,690 | 27,473,946 | -2.01% |
| 2023-12-06 | 25.69 | 26.20 | 25.69 | 25.88 | 25.52 | qfq | 714,830 | 18,578,120 | 1.01% |
| 2023-12-05 | 26.04 | 26.28 | 25.62 | 25.62 | 25.26 | qfq | 766,318 | 19,832,438 | -1.65% |
| 2023-12-04 | 26.45 | 26.77 | 26.04 | 26.05 | 25.68 | qfq | 852,706 | 22,356,494 | -1.51% |
| 2023-12-01 | 26.42 | 26.75 | 26.15 | 26.45 | 26.08 | qfq | 584,046 | 15,389,016 | -0.19% |
| 2023-11-30 | 26.40 | 26.82 | 26.25 | 26.50 | 26.13 | qfq | 824,800 | 21,812,820 | 0.19% |
| 2023-11-29 | 26.78 | 27.06 | 26.37 | 26.45 | 26.08 | qfq | 713,319 | 19,009,432 | -1.93% |
| 2023-11-28 | 25.91 | 26.98 | 25.85 | 26.97 | 26.59 | qfq | 1,289,420 | 34,357,942 | 3.21% |
| 2023-11-27 | 26.51 | 26.71 | 25.91 | 26.13 | 25.76 | qfq | 1,260,429 | 32,950,974 | -1.66% |
| 2023-11-24 | 26.80 | 27.02 | 26.40 | 26.57 | 26.20 | qfq | 1,407,908 | 37,502,762 | -0.93% |
| 2023-11-23 | 26.78 | 27.20 | 26.70 | 26.82 | 26.44 | qfq | 1,135,960 | 30,559,168 | 0.11% |
| 2023-11-22 | 27.39 | 27.39 | 26.75 | 26.79 | 26.41 | qfq | 1,364,500 | 36,781,051 | -2.15% |
| 2023-11-21 | 27.20 | 28.36 | 27.01 | 27.38 | 26.99 | qfq | 2,296,404 | 63,349,396 | 0.48% |
| 2023-11-20 | 27.84 | 27.88 | 26.92 | 27.25 | 26.87 | qfq | 1,587,810 | 43,156,728 | -1.94% |
| 2023-11-17 | 26.50 | 28.19 | 26.26 | 27.79 | 27.40 | qfq | 2,963,707 | 81,166,922 | 5.59% |
| 2023-11-16 | 26.63 | 26.73 | 26.26 | 26.32 | 25.95 | qfq | 862,486 | 22,788,086 | -1.16% |
| 2023-11-15 | 27.43 | 27.43 | 26.61 | 26.63 | 26.26 | qfq | 1,509,036 | 40,478,549 | -2.31% |
| 2023-11-14 | 26.52 | 28.49 | 26.41 | 27.26 | 26.88 | qfq | 2,523,896 | 69,047,164 | 2.79% |
| 2023-11-13 | 26.01 | 26.66 | 26.01 | 26.52 | 26.15 | qfq | 1,210,695 | 31,991,666 | 1.88% |
| 2023-11-10 | 25.99 | 26.36 | 25.66 | 26.03 | 25.66 | qfq | 967,700 | 25,189,881 | -0.34% |
| 2023-11-09 | 25.94 | 26.72 | 25.90 | 26.12 | 25.75 | qfq | 1,652,892 | 43,394,037 | 1.20% |
| 2023-11-08 | 25.63 | 26.08 | 25.61 | 25.81 | 25.45 | qfq | 949,820 | 24,584,207 | 0.74% |
| 2023-11-07 | 25.67 | 25.76 | 25.44 | 25.62 | 25.26 | qfq | 658,844 | 16,886,928 | -0.23% |
| 2023-11-06 | 25.29 | 25.68 | 25.15 | 25.68 | 25.32 | qfq | 877,292 | 22,417,980 | 2.11% |
| 2023-11-03 | 25.06 | 25.39 | 25.00 | 25.15 | 24.80 | qfq | 573,343 | 14,429,269 | 0.32% |
| 2023-11-02 | 25.22 | 25.60 | 25.00 | 25.07 | 24.72 | qfq | 649,062 | 16,341,765 | -0.67% |
| 2023-11-01 | 25.21 | 25.35 | 24.88 | 25.24 | 24.89 | qfq | 810,768 | 20,357,523 | 0.52% |
| 2023-10-31 | 25.06 | 25.45 | 24.96 | 25.11 | 24.76 | qfq | 1,081,718 | 27,285,488 | 0.24% |
| 2023-10-30 | 24.57 | 25.33 | 24.51 | 25.05 | 24.70 | qfq | 975,556 | 24,496,454 | 1.42% |
| 2023-10-27 | 24.10 | 24.93 | 23.96 | 24.70 | 24.35 | qfq | 1,036,482 | 25,401,778 | 1.77% |
| 2023-10-26 | 23.98 | 24.37 | 23.72 | 24.27 | 23.93 | qfq | 714,354 | 17,204,613 | 0.62% |
| 2023-10-25 | 24.09 | 24.26 | 23.87 | 24.12 | 23.78 | qfq | 631,122 | 15,200,200 | 0.50% |
| 2023-10-24 | 23.01 | 24.25 | 22.89 | 24.00 | 23.66 | qfq | 1,053,638 | 25,087,979 | 4.44% |
| 2023-10-23 | 23.84 | 23.84 | 22.86 | 22.98 | 22.66 | qfq | 887,900 | 20,574,491 | -3.04% |
| 2023-10-20 | 23.92 | 24.07 | 23.61 | 23.70 | 23.37 | qfq | 527,271 | 12,525,900 | -0.29% |
| 2023-10-19 | 23.86 | 24.32 | 23.43 | 23.77 | 23.44 | qfq | 755,718 | 18,071,907 | -1.00% |
| 2023-10-18 | 24.80 | 24.80 | 23.99 | 24.01 | 23.67 | qfq | 771,440 | 18,683,974 | -3.22% |
| 2023-10-17 | 25.05 | 25.22 | 24.40 | 24.81 | 24.46 | qfq | 602,170 | 14,826,817 | -0.48% |
| 2023-10-16 | 25.18 | 25.40 | 24.75 | 24.93 | 24.58 | qfq | 812,440 | 20,361,827 | -0.99% |
| 2023-10-13 | 25.36 | 25.50 | 25.02 | 25.18 | 24.83 | qfq | 809,318 | 20,426,916 | -0.04% |
| 2023-10-12 | 25.28 | 25.77 | 24.89 | 25.19 | 24.84 | qfq | 882,700 | 22,306,038 | 0.48% |
| 2023-10-11 | 24.44 | 25.54 | 24.44 | 25.07 | 24.72 | qfq | 1,359,300 | 34,198,499 | 2.58% |
| 2023-10-10 | 24.93 | 24.98 | 24.33 | 24.44 | 24.10 | qfq | 592,938 | 14,557,641 | -2.00% |
| 2023-10-09 | 24.85 | 25.19 | 24.57 | 24.94 | 24.59 | qfq | 779,214 | 19,315,619 | -0.20% |
| 2023-09-28 | 25.40 | 25.59 | 24.85 | 24.99 | 24.64 | qfq | 906,430 | 22,737,509 | -1.61% |
| 2023-09-27 | 24.61 | 25.61 | 24.61 | 25.40 | 25.04 | qfq | 1,222,780 | 30,934,096 | 3.21% |
| 2023-09-26 | 25.16 | 25.16 | 24.60 | 24.61 | 24.26 | qfq | 490,560 | 12,155,241 | -2.19% |
| 2023-09-25 | 25.01 | 25.39 | 24.96 | 25.16 | 24.81 | qfq | 639,980 | 16,110,819 | 0.00% |
| 2023-09-22 | 24.15 | 25.21 | 23.79 | 25.16 | 24.81 | qfq | 1,210,182 | 29,936,806 | 4.27% |
| 2023-09-21 | 24.43 | 24.55 | 24.00 | 24.13 | 23.79 | qfq | 559,100 | 13,543,177 | -1.27% |
| 2023-09-20 | 24.79 | 25.07 | 24.40 | 24.44 | 24.10 | qfq | 451,906 | 11,156,375 | -1.41% |
| 2023-09-19 | 24.98 | 25.33 | 24.70 | 24.79 | 24.44 | qfq | 609,250 | 15,173,216 | -1.20% |
| 2023-09-18 | 24.81 | 25.30 | 24.76 | 25.09 | 24.74 | qfq | 810,760 | 20,317,066 | 0.72% |
| 2023-09-15 | 24.02 | 25.24 | 23.95 | 24.91 | 24.56 | qfq | 1,499,684 | 37,166,170 | 3.75% |
| 2023-09-14 | 24.30 | 24.39 | 23.94 | 24.01 | 23.67 | qfq | 674,070 | 16,272,199 | -1.27% |
| 2023-09-13 | 25.24 | 25.24 | 24.12 | 24.32 | 23.98 | qfq | 1,145,768 | 28,033,407 | -2.91% |
| 2023-09-12 | 24.63 | 25.45 | 24.51 | 25.05 | 24.70 | qfq | 1,483,790 | 37,141,011 | 1.42% |
| 2023-09-11 | 24.20 | 24.86 | 24.00 | 24.70 | 24.35 | qfq | 1,206,980 | 29,702,061 | 2.19% |
| 2023-09-08 | 24.12 | 24.28 | 23.79 | 24.17 | 23.83 | qfq | 684,138 | 16,430,916 | 0.54% |
| 2023-09-07 | 24.59 | 24.80 | 24.02 | 24.04 | 23.70 | qfq | 995,016 | 24,091,164 | -2.55% |
| 2023-09-06 | 24.91 | 24.91 | 24.23 | 24.67 | 24.32 | qfq | 1,288,254 | 31,562,416 | -0.92% |
| 2023-09-05 | 25.68 | 25.76 | 24.74 | 24.90 | 24.55 | qfq | 1,730,620 | 43,355,795 | -3.00% |
| 2023-09-04 | 26.30 | 26.40 | 25.35 | 25.67 | 25.31 | qfq | 1,698,634 | 43,538,548 | -2.21% |
| 2023-09-01 | 26.72 | 26.91 | 25.97 | 26.25 | 25.88 | qfq | 1,178,246 | 30,871,994 | -1.06% |
| 2023-08-31 | 26.81 | 26.82 | 26.25 | 26.53 | 26.16 | qfq | 1,261,664 | 33,464,632 | -0.90% |
| 2023-08-30 | 26.60 | 27.34 | 26.48 | 26.77 | 26.39 | qfq | 1,900,760 | 51,083,982 | -1.44% |
| 2023-08-29 | 26.01 | 27.25 | 25.81 | 27.16 | 26.78 | qfq | 2,461,577 | 65,862,899 | 2.88% |
| 2023-08-28 | 28.90 | 28.95 | 26.36 | 26.40 | 26.03 | qfq | 3,645,892 | 99,844,435 | -3.19% |
| 2023-08-25 | 26.00 | 28.53 | 25.96 | 27.27 | 26.89 | qfq | 3,973,461 | 108,113,425 | 4.32% |
| 2023-08-24 | 25.69 | 26.40 | 24.60 | 26.14 | 25.77 | qfq | 1,941,321 | 49,670,441 | 1.28% |
| 2023-08-23 | 25.72 | 26.87 | 25.15 | 25.81 | 25.45 | qfq | 1,807,448 | 47,081,612 | 0.58% |
| 2023-08-22 | 25.86 | 25.97 | 25.12 | 25.66 | 25.30 | qfq | 1,008,340 | 25,686,467 | -0.35% |
| 2023-08-21 | 25.82 | 26.13 | 25.47 | 25.75 | 25.39 | qfq | 694,786 | 17,940,789 | -0.19% |
| 2023-08-18 | 26.60 | 26.60 | 25.78 | 25.80 | 25.44 | qfq | 856,084 | 22,349,414 | -3.08% |
| 2023-08-17 | 26.50 | 26.80 | 25.91 | 26.62 | 26.25 | qfq | 1,313,528 | 34,586,530 | 0.19% |
| 2023-08-16 | 26.40 | 27.75 | 26.31 | 26.57 | 26.20 | qfq | 1,874,372 | 50,833,459 | 0.45% |
| 2023-08-15 | 26.70 | 26.90 | 25.91 | 26.45 | 26.08 | qfq | 1,223,564 | 32,277,374 | -1.08% |
| 2023-08-14 | 27.41 | 27.72 | 26.25 | 26.74 | 26.36 | qfq | 1,620,713 | 43,254,096 | -3.22% |
| 2023-08-11 | 27.01 | 28.34 | 26.81 | 27.63 | 27.24 | qfq | 2,199,601 | 61,215,507 | 1.81% |
| 2023-08-10 | 27.39 | 27.39 | 26.92 | 27.14 | 26.76 | qfq | 547,418 | 14,837,886 | 0.22% |
| 2023-08-09 | 26.78 | 27.45 | 26.52 | 27.08 | 26.70 | qfq | 997,268 | 27,035,686 | 1.58% |
| 2023-08-08 | 26.64 | 26.72 | 26.20 | 26.66 | 26.29 | qfq | 746,382 | 19,761,130 | 0.23% |
| 2023-08-07 | 27.39 | 27.39 | 26.50 | 26.60 | 26.23 | qfq | 1,169,690 | 31,203,439 | -2.74% |
| 2023-08-04 | 27.70 | 27.98 | 27.32 | 27.35 | 26.97 | qfq | 763,310 | 20,995,500 | -1.62% |
| 2023-08-03 | 27.35 | 27.80 | 27.21 | 27.80 | 27.41 | qfq | 779,320 | 21,478,882 | 1.68% |
| 2023-08-02 | 27.81 | 27.81 | 27.17 | 27.34 | 26.96 | qfq | 693,834 | 18,959,661 | -1.23% |
| 2023-08-01 | 28.01 | 28.16 | 27.65 | 27.68 | 27.29 | qfq | 615,440 | 17,140,668 | -1.18% |
| 2023-07-31 | 27.90 | 28.17 | 27.83 | 28.01 | 27.62 | qfq | 609,432 | 17,055,132 | 0.39% |
| 2023-07-28 | 27.78 | 27.99 | 27.43 | 27.90 | 27.51 | qfq | 611,928 | 16,991,273 | 0.32% |
| 2023-07-27 | 28.47 | 28.56 | 27.77 | 27.81 | 27.42 | qfq | 699,350 | 19,672,857 | -1.87% |
| 2023-07-26 | 28.46 | 28.73 | 28.09 | 28.34 | 27.94 | qfq | 758,288 | 21,525,215 | -0.84% |
| 2023-07-25 | 28.47 | 28.68 | 27.95 | 28.58 | 28.18 | qfq | 982,122 | 27,789,045 | 1.60% |
| 2023-07-24 | 28.22 | 28.46 | 27.90 | 28.13 | 27.73 | qfq | 581,502 | 16,388,039 | 0.18% |
| 2023-07-21 | 27.97 | 28.65 | 27.65 | 28.08 | 27.69 | qfq | 879,158 | 24,824,328 | 0.39% |
| 2023-07-20 | 28.20 | 28.46 | 27.97 | 27.97 | 27.58 | qfq | 547,920 | 15,430,517 | -0.75% |
| 2023-07-19 | 28.42 | 28.66 | 28.08 | 28.18 | 27.78 | qfq | 538,940 | 15,227,449 | -0.84% |
| 2023-07-18 | 28.68 | 28.68 | 28.22 | 28.42 | 28.02 | qfq | 529,126 | 15,029,531 | -0.35% |