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
恒辉安防300952.SZ
最近收盘价16.582026-07-17
最近交易日2026-07-17
成交量（股）9,241,840
成交额（元）156,997,532
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-20 | 2026-05-26 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-25 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.1501365 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-04 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-29 | 2023-09-05 | cash_dividend | 0.04 | — | — | — | 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 | 17.01 | 17.62 | 16.48 | 16.58 | 16.58 | qfq | 9,241,840 | 156,997,532 | -4.00% |
| 2026-07-16 | 16.94 | 17.52 | 16.62 | 17.27 | 17.27 | qfq | 5,589,895 | 95,963,230 | 1.23% |
| 2026-07-15 | 17.05 | 17.50 | 16.79 | 17.06 | 17.06 | qfq | 5,041,723 | 86,545,786 | 0.65% |
| 2026-07-14 | 17.08 | 17.37 | 16.47 | 16.95 | 16.95 | qfq | 5,401,500 | 91,144,799 | -2.02% |
| 2026-07-13 | 18.60 | 18.65 | 17.29 | 17.30 | 17.30 | qfq | 8,700,290 | 154,389,987 | -8.61% |
| 2026-07-10 | 17.69 | 19.78 | 17.31 | 18.93 | 18.93 | qfq | 13,183,391 | 247,102,530 | 9.68% |
| 2026-07-09 | 17.21 | 17.58 | 16.59 | 17.26 | 17.26 | qfq | 5,606,489 | 95,629,917 | 0.35% |
| 2026-07-08 | 18.08 | 18.27 | 17.19 | 17.20 | 17.20 | qfq | 6,954,460 | 121,313,175 | -5.13% |
| 2026-07-07 | 18.69 | 19.94 | 18.05 | 18.13 | 18.13 | qfq | 9,224,740 | 172,095,887 | -3.56% |
| 2026-07-06 | 20.10 | 20.10 | 18.80 | 18.80 | 18.80 | qfq | 11,259,453 | 219,228,164 | -7.11% |
| 2026-07-03 | 18.18 | 21.15 | 18.03 | 20.24 | 20.24 | qfq | 17,967,331 | 355,628,046 | 12.76% |
| 2026-07-02 | 18.20 | 18.88 | 17.88 | 17.95 | 17.95 | qfq | 6,993,800 | 128,747,052 | -0.39% |
| 2026-07-01 | 17.52 | 18.40 | 17.49 | 18.02 | 18.02 | qfq | 8,058,395 | 145,224,965 | 3.56% |
| 2026-06-30 | 17.23 | 17.84 | 17.09 | 17.40 | 17.40 | qfq | 6,436,228 | 111,859,810 | 1.87% |
| 2026-06-29 | 17.36 | 17.45 | 16.63 | 17.08 | 17.08 | qfq | 6,808,004 | 116,023,807 | -0.35% |
| 2026-06-26 | 17.81 | 18.80 | 17.14 | 17.14 | 17.14 | qfq | 7,828,730 | 139,199,883 | -2.67% |
| 2026-06-25 | 18.38 | 18.70 | 17.54 | 17.61 | 17.61 | qfq | 5,711,112 | 102,055,060 | -4.24% |
| 2026-06-24 | 18.42 | 18.79 | 18.02 | 18.39 | 18.39 | qfq | 5,094,652 | 93,610,370 | -1.66% |
| 2026-06-23 | 18.91 | 19.07 | 18.47 | 18.70 | 18.70 | qfq | 5,083,357 | 95,371,487 | -0.53% |
| 2026-06-22 | 19.29 | 19.33 | 18.07 | 18.80 | 18.80 | qfq | 7,938,891 | 147,047,634 | -2.08% |
| 2026-06-18 | 19.78 | 19.91 | 19.10 | 19.20 | 19.20 | qfq | 6,753,462 | 131,259,377 | -2.78% |
| 2026-06-17 | 20.18 | 20.40 | 19.68 | 19.75 | 19.75 | qfq | 5,707,459 | 113,997,314 | -3.28% |
| 2026-06-16 | 20.02 | 20.81 | 19.50 | 20.42 | 20.42 | qfq | 6,281,263 | 126,490,172 | 0.99% |
| 2026-06-15 | 20.14 | 20.92 | 20.00 | 20.22 | 20.22 | qfq | 6,432,342 | 131,425,156 | 1.25% |
| 2026-06-12 | 20.77 | 20.85 | 19.80 | 19.97 | 19.97 | qfq | 5,908,250 | 119,289,382 | 0.20% |
| 2026-06-11 | 20.46 | 20.97 | 19.88 | 19.93 | 19.93 | qfq | 7,066,405 | 142,526,000 | -3.44% |
| 2026-06-10 | 21.98 | 22.20 | 20.45 | 20.64 | 20.64 | qfq | 7,590,042 | 159,448,709 | -7.03% |
| 2026-06-09 | 22.98 | 23.00 | 21.75 | 22.20 | 22.20 | qfq | 5,809,395 | 128,097,861 | -1.46% |
| 2026-06-08 | 21.99 | 24.21 | 21.85 | 22.53 | 22.53 | qfq | 9,280,040 | 213,578,865 | -0.92% |
| 2026-06-05 | 22.70 | 23.93 | 21.18 | 22.74 | 22.74 | qfq | 11,367,805 | 255,448,259 | 1.29% |
| 2026-06-04 | 21.40 | 23.32 | 21.16 | 22.45 | 22.45 | qfq | 12,573,347 | 283,773,919 | 4.76% |
| 2026-06-03 | 21.73 | 22.54 | 21.08 | 21.43 | 21.43 | qfq | 8,995,602 | 196,315,181 | -2.28% |
| 2026-06-02 | 22.80 | 23.44 | 21.73 | 21.93 | 21.93 | qfq | 9,543,504 | 213,458,571 | -3.86% |
| 2026-06-01 | 24.30 | 24.80 | 22.77 | 22.81 | 22.81 | qfq | 9,486,912 | 223,617,048 | -7.05% |
| 2026-05-29 | 25.82 | 27.18 | 24.30 | 24.54 | 24.54 | qfq | 8,042,561 | 204,293,370 | -5.65% |
| 2026-05-28 | 27.02 | 27.20 | 25.00 | 26.01 | 26.01 | qfq | 7,557,481 | 196,261,170 | -2.66% |
| 2026-05-27 | 27.70 | 28.46 | 26.50 | 26.72 | 26.72 | qfq | 10,461,002 | 284,026,893 | -5.42% |
| 2026-05-26 | 28.43 | 29.14 | 27.00 | 28.25 | 28.25 | qfq | 12,924,205 | 363,334,795 | -29.16% |
| 2026-05-25 | 39.90 | 41.28 | 39.18 | 39.88 | 28.40 | qfq | 10,444,668 | 419,922,262 | 1.61% |
| 2026-05-22 | 37.00 | 40.39 | 35.56 | 39.25 | 27.95 | qfq | 13,402,362 | 515,039,380 | 7.01% |
| 2026-05-21 | 34.88 | 37.70 | 34.82 | 36.68 | 26.12 | qfq | 10,877,031 | 399,553,141 | 5.16% |
| 2026-05-20 | 36.58 | 36.58 | 34.28 | 34.88 | 24.84 | qfq | 7,061,949 | 248,221,018 | -4.78% |
| 2026-05-19 | 36.97 | 37.58 | 36.16 | 36.63 | 26.08 | qfq | 4,181,026 | 153,734,573 | -0.11% |
| 2026-05-18 | 37.32 | 37.55 | 36.02 | 36.67 | 26.11 | qfq | 7,380,731 | 271,387,895 | -1.45% |
| 2026-05-15 | 36.00 | 38.35 | 35.23 | 37.21 | 26.50 | qfq | 7,941,074 | 295,433,264 | 4.52% |
| 2026-05-14 | 36.38 | 36.93 | 35.60 | 35.60 | 25.35 | qfq | 4,406,855 | 159,889,982 | -1.55% |
| 2026-05-13 | 36.23 | 36.90 | 35.51 | 36.16 | 25.75 | qfq | 3,772,041 | 136,468,420 | -0.58% |
| 2026-05-12 | 36.56 | 37.51 | 36.11 | 36.37 | 25.90 | qfq | 4,481,779 | 164,809,381 | -1.46% |
| 2026-05-11 | 37.11 | 37.25 | 36.50 | 36.91 | 26.28 | qfq | 5,425,389 | 199,890,714 | -0.91% |
| 2026-05-08 | 35.70 | 38.08 | 35.35 | 37.25 | 26.52 | qfq | 8,041,645 | 298,540,439 | 4.34% |
| 2026-05-07 | 33.58 | 36.65 | 33.01 | 35.70 | 25.42 | qfq | 8,723,942 | 309,194,716 | 7.27% |
| 2026-05-06 | 33.79 | 34.14 | 33.19 | 33.28 | 23.70 | qfq | 3,969,883 | 133,682,608 | -0.66% |
| 2026-04-30 | 32.66 | 34.00 | 32.51 | 33.50 | 23.85 | qfq | 4,054,281 | 134,946,326 | 2.70% |
| 2026-04-29 | 32.26 | 33.05 | 31.90 | 32.62 | 23.23 | qfq | 3,254,009 | 105,856,118 | 1.12% |
| 2026-04-28 | 33.34 | 33.66 | 32.05 | 32.26 | 22.97 | qfq | 3,979,617 | 130,046,653 | -3.82% |
| 2026-04-27 | 32.64 | 33.75 | 32.02 | 33.54 | 23.88 | qfq | 7,288,142 | 240,469,591 | -3.34% |
| 2026-04-24 | 35.61 | 36.07 | 34.68 | 34.70 | 24.71 | qfq | 3,961,164 | 139,449,888 | -2.99% |
| 2026-04-23 | 36.88 | 36.99 | 34.88 | 35.77 | 25.47 | qfq | 7,810,200 | 278,702,289 | -3.87% |
| 2026-04-22 | 37.04 | 38.18 | 36.68 | 37.21 | 26.50 | qfq | 4,914,380 | 183,493,101 | -0.43% |
| 2026-04-21 | 37.37 | 38.30 | 36.58 | 37.37 | 26.61 | qfq | 5,337,558 | 199,510,434 | 0.11% |
| 2026-04-20 | 38.50 | 38.80 | 37.29 | 37.33 | 26.58 | qfq | 8,464,133 | 320,983,568 | -4.84% |
| 2026-04-17 | 38.00 | 39.50 | 37.04 | 39.23 | 27.93 | qfq | 8,212,905 | 315,504,870 | 2.32% |
| 2026-04-16 | 38.01 | 39.72 | 37.46 | 38.34 | 27.30 | qfq | 6,853,915 | 262,529,649 | 3.45% |
| 2026-04-15 | 37.44 | 37.96 | 36.77 | 37.06 | 26.39 | qfq | 3,970,277 | 148,391,572 | 0.49% |
| 2026-04-14 | 36.48 | 37.19 | 35.97 | 36.88 | 26.26 | qfq | 3,696,169 | 135,679,319 | 1.91% |
| 2026-04-13 | 36.31 | 36.76 | 35.90 | 36.19 | 25.77 | qfq | 3,141,200 | 113,867,909 | -1.36% |
| 2026-04-10 | 36.86 | 37.54 | 36.28 | 36.69 | 26.12 | qfq | 3,347,300 | 123,900,877 | 1.21% |
| 2026-04-09 | 36.40 | 36.97 | 35.96 | 36.25 | 25.81 | qfq | 3,269,335 | 118,919,364 | -2.24% |
| 2026-04-08 | 36.31 | 37.15 | 36.15 | 37.08 | 26.40 | qfq | 3,365,436 | 123,829,315 | 4.80% |
| 2026-04-07 | 34.90 | 36.19 | 34.59 | 35.38 | 25.19 | qfq | 2,884,142 | 102,391,881 | 2.25% |
| 2026-04-03 | 35.72 | 35.81 | 34.40 | 34.60 | 24.64 | qfq | 2,886,232 | 101,014,611 | -3.57% |
| 2026-04-02 | 36.32 | 36.90 | 35.43 | 35.88 | 25.55 | qfq | 2,819,167 | 101,442,999 | -1.70% |
| 2026-04-01 | 36.61 | 37.53 | 36.17 | 36.50 | 25.99 | qfq | 3,014,042 | 110,655,735 | 1.90% |
| 2026-03-31 | 36.66 | 37.35 | 35.74 | 35.82 | 25.51 | qfq | 4,030,297 | 146,666,767 | -2.45% |
| 2026-03-30 | 34.98 | 37.54 | 34.70 | 36.72 | 26.15 | qfq | 8,013,043 | 294,328,541 | 4.82% |
| 2026-03-27 | 34.76 | 35.35 | 34.13 | 35.03 | 24.94 | qfq | 3,003,387 | 104,523,351 | -0.06% |
| 2026-03-26 | 35.34 | 36.09 | 34.71 | 35.05 | 24.96 | qfq | 3,209,577 | 113,521,077 | -0.85% |
| 2026-03-25 | 34.96 | 35.87 | 34.50 | 35.35 | 25.17 | qfq | 3,838,541 | 135,397,475 | 2.11% |
| 2026-03-24 | 34.99 | 35.15 | 33.65 | 34.62 | 24.65 | qfq | 4,392,985 | 150,476,847 | 1.97% |
| 2026-03-23 | 36.30 | 36.78 | 33.80 | 33.95 | 24.17 | qfq | 6,630,473 | 234,281,290 | -6.91% |
| 2026-03-20 | 38.90 | 39.30 | 36.40 | 36.47 | 25.97 | qfq | 4,686,542 | 176,753,934 | -6.15% |
| 2026-03-19 | 39.17 | 41.00 | 38.73 | 38.86 | 27.67 | qfq | 6,281,291 | 249,673,124 | -2.24% |
| 2026-03-18 | 38.31 | 39.90 | 38.08 | 39.75 | 28.30 | qfq | 3,939,404 | 154,145,789 | 4.47% |
| 2026-03-17 | 38.70 | 39.25 | 37.91 | 38.05 | 27.09 | qfq | 2,579,847 | 99,497,129 | -1.50% |
| 2026-03-16 | 38.95 | 39.08 | 37.90 | 38.63 | 27.51 | qfq | 3,142,770 | 120,965,205 | -1.15% |
| 2026-03-13 | 39.39 | 40.16 | 38.98 | 39.08 | 27.83 | qfq | 2,794,700 | 110,096,039 | -2.45% |
| 2026-03-12 | 40.40 | 41.17 | 39.40 | 40.06 | 28.52 | qfq | 3,813,200 | 153,258,097 | -0.96% |
| 2026-03-11 | 40.82 | 41.41 | 39.91 | 40.45 | 28.80 | qfq | 4,506,563 | 182,822,889 | -0.91% |
| 2026-03-10 | 40.15 | 41.25 | 39.93 | 40.82 | 29.07 | qfq | 5,617,800 | 227,946,092 | 2.87% |
| 2026-03-09 | 39.19 | 39.68 | 38.00 | 39.68 | 28.25 | qfq | 5,294,430 | 205,672,176 | -1.05% |
| 2026-03-06 | 38.72 | 40.64 | 38.47 | 40.10 | 28.55 | qfq | 4,674,845 | 186,957,104 | 3.59% |
| 2026-03-05 | 39.50 | 39.75 | 38.40 | 38.71 | 27.56 | qfq | 3,696,049 | 143,286,340 | 0.36% |
| 2026-03-04 | 38.72 | 39.10 | 38.04 | 38.57 | 27.46 | qfq | 5,335,534 | 205,838,265 | -1.38% |
| 2026-03-03 | 41.55 | 42.25 | 39.03 | 39.11 | 27.85 | qfq | 5,066,727 | 204,414,407 | -6.03% |
| 2026-03-02 | 42.39 | 42.91 | 41.38 | 41.62 | 29.64 | qfq | 4,880,358 | 204,551,992 | -3.46% |
| 2026-02-27 | 43.56 | 43.60 | 42.76 | 43.11 | 30.70 | qfq | 3,989,539 | 172,185,838 | -1.44% |
| 2026-02-26 | 43.63 | 44.34 | 43.18 | 43.74 | 31.14 | qfq | 3,722,747 | 162,891,705 | 0.14% |
| 2026-02-25 | 43.50 | 44.42 | 42.88 | 43.68 | 31.10 | qfq | 5,752,283 | 249,540,521 | 0.39% |
| 2026-02-24 | 46.97 | 48.00 | 43.03 | 43.51 | 30.98 | qfq | 8,681,996 | 383,592,533 | -7.27% |
| 2026-02-13 | 47.00 | 47.98 | 46.62 | 46.92 | 33.41 | qfq | 4,039,120 | 190,238,806 | -0.76% |
| 2026-02-12 | 45.47 | 48.59 | 45.47 | 47.28 | 33.67 | qfq | 7,841,397 | 372,275,580 | 3.23% |
| 2026-02-11 | 45.79 | 46.78 | 45.19 | 45.80 | 32.61 | qfq | 4,167,055 | 192,353,231 | 0.02% |
| 2026-02-10 | 46.82 | 46.83 | 45.67 | 45.79 | 32.60 | qfq | 5,270,976 | 242,833,284 | -2.07% |
| 2026-02-09 | 47.80 | 48.48 | 45.72 | 46.76 | 33.30 | qfq | 5,122,784 | 238,328,068 | -0.72% |
| 2026-02-06 | 46.06 | 48.30 | 45.60 | 47.10 | 33.54 | qfq | 6,948,042 | 327,227,551 | 0.94% |
| 2026-02-05 | 46.35 | 47.08 | 45.50 | 46.66 | 33.22 | qfq | 3,386,735 | 156,291,910 | -0.30% |
| 2026-02-04 | 47.70 | 47.80 | 46.31 | 46.80 | 33.32 | qfq | 3,872,835 | 181,432,063 | -2.21% |
| 2026-02-03 | 47.03 | 47.86 | 45.40 | 47.86 | 34.08 | qfq | 7,172,355 | 334,149,477 | 2.92% |
| 2026-02-02 | 48.57 | 48.84 | 46.50 | 46.50 | 33.11 | qfq | 6,046,390 | 287,608,338 | -5.20% |
| 2026-01-30 | 47.89 | 50.58 | 46.92 | 49.05 | 34.93 | qfq | 8,290,147 | 404,034,355 | 2.79% |
| 2026-01-29 | 48.84 | 49.94 | 47.48 | 47.72 | 33.98 | qfq | 6,104,065 | 296,035,694 | -2.83% |
| 2026-01-28 | 49.96 | 50.64 | 48.86 | 49.11 | 34.97 | qfq | 6,838,238 | 338,683,777 | -3.25% |
| 2026-01-27 | 47.43 | 51.12 | 47.43 | 50.76 | 36.14 | qfq | 10,490,853 | 519,252,795 | 5.11% |
| 2026-01-26 | 51.81 | 51.99 | 47.35 | 48.29 | 34.38 | qfq | 10,820,071 | 528,294,159 | -4.00% |
| 2026-01-23 | 52.10 | 53.07 | 48.88 | 50.30 | 35.82 | qfq | 10,668,482 | 537,911,674 | -0.53% |
| 2026-01-22 | 52.56 | 53.16 | 50.25 | 50.57 | 36.01 | qfq | 8,395,777 | 429,997,632 | -2.47% |
| 2026-01-21 | 52.00 | 54.00 | 51.30 | 51.85 | 36.92 | qfq | 12,246,190 | 640,853,854 | -1.91% |
| 2026-01-20 | 53.00 | 55.58 | 51.50 | 52.86 | 37.64 | qfq | 15,984,661 | 856,945,634 | 0.74% |
| 2026-01-19 | 55.49 | 56.00 | 51.55 | 52.47 | 37.36 | qfq | 23,462,291 | 1,247,516,020 | 5.26% |
| 2026-01-16 | 45.47 | 49.85 | 45.47 | 49.85 | 35.50 | qfq | 5,552,141 | 270,829,090 | 20.00% |
| 2026-01-15 | 41.34 | 42.27 | 40.71 | 41.54 | 29.58 | qfq | 6,300,789 | 260,982,718 | -0.57% |
| 2026-01-14 | 42.80 | 43.69 | 40.80 | 41.78 | 29.75 | qfq | 8,796,080 | 370,992,478 | -2.36% |
| 2026-01-13 | 43.23 | 44.66 | 42.26 | 42.79 | 30.47 | qfq | 7,966,565 | 345,872,529 | -1.75% |
| 2026-01-12 | 43.88 | 44.50 | 42.00 | 43.55 | 31.01 | qfq | 8,160,324 | 354,233,753 | -0.23% |
| 2026-01-09 | 43.30 | 45.00 | 42.69 | 43.65 | 31.08 | qfq | 11,201,421 | 491,522,888 | 5.26% |
| 2026-01-08 | 42.78 | 43.09 | 40.91 | 41.47 | 29.53 | qfq | 8,224,743 | 342,744,763 | -3.15% |
| 2026-01-07 | 42.03 | 44.66 | 41.31 | 42.82 | 30.49 | qfq | 9,098,071 | 391,640,704 | 0.40% |
| 2026-01-06 | 40.48 | 44.00 | 40.30 | 42.65 | 30.37 | qfq | 11,935,566 | 506,996,283 | 6.04% |
| 2026-01-05 | 40.64 | 41.12 | 39.40 | 40.22 | 28.64 | qfq | 10,551,186 | 422,912,897 | -1.59% |
| 2025-12-31 | 39.33 | 42.66 | 38.66 | 40.87 | 29.10 | qfq | 16,401,266 | 672,153,533 | 3.47% |
| 2025-12-30 | 37.63 | 39.97 | 37.30 | 39.50 | 28.13 | qfq | 13,886,398 | 541,294,670 | 3.16% |
| 2025-12-29 | 35.77 | 39.40 | 35.14 | 38.29 | 27.26 | qfq | 14,223,642 | 530,429,449 | 7.28% |
| 2025-12-26 | 35.80 | 37.15 | 35.50 | 35.69 | 25.41 | qfq | 9,677,954 | 350,923,521 | -1.19% |
| 2025-12-25 | 33.60 | 36.65 | 33.34 | 36.12 | 25.72 | qfq | 14,117,979 | 497,038,448 | 8.11% |
| 2025-12-24 | 32.66 | 33.88 | 31.89 | 33.41 | 23.79 | qfq | 6,125,412 | 202,511,004 | 1.67% |
| 2025-12-23 | 33.02 | 33.38 | 32.45 | 32.86 | 23.40 | qfq | 3,478,841 | 114,423,998 | -0.48% |
| 2025-12-22 | 32.45 | 33.20 | 32.22 | 33.02 | 23.51 | qfq | 4,441,472 | 145,792,076 | 1.57% |
| 2025-12-19 | 32.60 | 33.19 | 32.48 | 32.51 | 23.15 | qfq | 3,475,546 | 113,819,036 | -0.34% |
| 2025-12-18 | 32.97 | 33.84 | 32.46 | 32.62 | 23.23 | qfq | 3,886,500 | 128,359,633 | -2.48% |
| 2025-12-17 | 32.58 | 33.67 | 32.40 | 33.45 | 23.82 | qfq | 5,393,700 | 178,434,731 | 2.39% |
| 2025-12-16 | 33.71 | 33.79 | 32.30 | 32.67 | 23.26 | qfq | 4,810,606 | 157,867,151 | -3.03% |
| 2025-12-15 | 33.80 | 34.63 | 33.40 | 33.69 | 23.99 | qfq | 4,898,542 | 165,964,468 | 0.72% |
| 2025-12-12 | 33.80 | 34.53 | 33.05 | 33.45 | 23.82 | qfq | 5,709,276 | 193,169,749 | -1.85% |
| 2025-12-11 | 35.41 | 35.66 | 34.02 | 34.08 | 24.27 | qfq | 7,221,036 | 248,975,167 | -3.29% |
| 2025-12-10 | 33.91 | 35.84 | 33.46 | 35.24 | 25.09 | qfq | 11,587,070 | 402,073,394 | 3.92% |
| 2025-12-09 | 35.19 | 35.57 | 33.80 | 33.91 | 24.15 | qfq | 9,496,093 | 329,973,310 | -3.39% |
| 2025-12-08 | 35.73 | 36.19 | 33.17 | 35.10 | 24.99 | qfq | 12,139,445 | 417,714,776 | -0.28% |
| 2025-12-05 | 33.86 | 36.12 | 33.60 | 35.20 | 25.06 | qfq | 14,469,780 | 503,010,627 | 2.92% |
| 2025-12-04 | 35.83 | 36.90 | 34.15 | 34.20 | 24.35 | qfq | 16,370,234 | 581,299,673 | 0.44% |
| 2025-12-03 | 33.09 | 34.87 | 32.93 | 34.05 | 24.25 | qfq | 11,291,692 | 386,777,725 | 2.87% |
| 2025-12-02 | 34.00 | 34.63 | 32.88 | 33.10 | 23.57 | qfq | 11,192,119 | 377,330,202 | -2.70% |
| 2025-12-01 | 31.29 | 34.88 | 31.21 | 34.02 | 24.22 | qfq | 19,912,043 | 666,817,905 | 14.58% |
| 2025-11-28 | 29.15 | 29.85 | 28.80 | 29.69 | 21.14 | qfq | 4,317,343 | 126,944,536 | 1.06% |
| 2025-11-27 | 28.60 | 30.09 | 28.60 | 29.38 | 20.92 | qfq | 8,083,401 | 239,057,434 | 3.63% |
| 2025-11-26 | 28.15 | 29.10 | 27.86 | 28.35 | 20.19 | qfq | 4,267,773 | 121,773,891 | 0.71% |
| 2025-11-25 | 27.41 | 28.45 | 27.30 | 28.15 | 20.04 | qfq | 4,431,724 | 124,408,536 | 3.72% |
| 2025-11-24 | 27.06 | 27.36 | 26.64 | 27.14 | 19.32 | qfq | 2,539,917 | 68,630,758 | 0.93% |
| 2025-11-21 | 27.68 | 27.84 | 26.65 | 26.89 | 19.15 | qfq | 4,484,200 | 121,784,353 | -3.52% |
| 2025-11-20 | 28.30 | 28.46 | 27.70 | 27.87 | 19.84 | qfq | 2,518,906 | 70,529,787 | -1.24% |
| 2025-11-19 | 28.55 | 28.93 | 28.00 | 28.22 | 20.09 | qfq | 2,897,009 | 82,161,712 | -1.67% |
| 2025-11-18 | 29.05 | 29.06 | 28.57 | 28.70 | 20.44 | qfq | 2,990,660 | 86,098,835 | -1.34% |
| 2025-11-17 | 29.44 | 29.64 | 28.98 | 29.09 | 20.71 | qfq | 3,342,595 | 97,562,734 | -1.22% |
| 2025-11-14 | 30.14 | 30.32 | 29.45 | 29.45 | 20.97 | qfq | 3,360,768 | 100,539,662 | -3.25% |
| 2025-11-13 | 30.12 | 30.80 | 29.95 | 30.44 | 21.67 | qfq | 3,197,200 | 97,336,858 | 0.86% |
| 2025-11-12 | 30.36 | 30.38 | 29.97 | 30.18 | 21.49 | qfq | 2,216,100 | 66,781,104 | -0.66% |
| 2025-11-11 | 30.40 | 30.65 | 29.91 | 30.38 | 21.63 | qfq | 3,287,909 | 99,559,144 | -0.07% |
| 2025-11-10 | 30.33 | 30.67 | 29.75 | 30.40 | 21.65 | qfq | 4,495,616 | 135,457,071 | -0.62% |
| 2025-11-07 | 32.74 | 32.74 | 30.52 | 30.59 | 21.78 | qfq | 7,931,003 | 247,248,617 | -5.41% |
| 2025-11-06 | 31.43 | 32.44 | 31.02 | 32.34 | 23.03 | qfq | 5,222,048 | 166,405,047 | 2.63% |
| 2025-11-05 | 30.91 | 31.93 | 30.78 | 31.51 | 22.44 | qfq | 5,231,519 | 163,848,001 | -0.72% |
| 2025-11-04 | 33.80 | 34.26 | 31.57 | 31.74 | 22.60 | qfq | 9,514,322 | 308,625,385 | -6.43% |
| 2025-11-03 | 34.50 | 34.88 | 33.40 | 33.92 | 24.15 | qfq | 8,653,746 | 295,513,068 | -0.47% |
| 2025-10-31 | 32.88 | 34.63 | 32.79 | 34.08 | 24.27 | qfq | 11,789,501 | 400,437,173 | 3.49% |
| 2025-10-30 | 33.02 | 34.27 | 32.61 | 32.93 | 23.45 | qfq | 8,426,709 | 281,242,856 | -1.73% |
| 2025-10-29 | 32.29 | 33.80 | 32.04 | 33.51 | 23.86 | qfq | 9,639,445 | 318,217,556 | 3.01% |
| 2025-10-28 | 32.20 | 33.28 | 31.75 | 32.53 | 23.16 | qfq | 7,970,992 | 259,812,371 | 0.87% |
| 2025-10-27 | 33.04 | 33.76 | 32.14 | 32.25 | 22.96 | qfq | 7,456,599 | 243,791,167 | -1.86% |
| 2025-10-24 | 31.96 | 32.94 | 31.90 | 32.86 | 23.40 | qfq | 7,920,796 | 257,190,069 | 2.94% |
| 2025-10-23 | 32.67 | 33.49 | 31.45 | 31.92 | 22.73 | qfq | 10,407,846 | 335,490,021 | -4.09% |
| 2025-10-22 | 35.75 | 35.75 | 33.11 | 33.28 | 23.70 | qfq | 13,919,923 | 470,043,182 | -7.07% |
| 2025-10-21 | 36.99 | 37.26 | 35.50 | 35.81 | 25.50 | qfq | 13,403,335 | 481,035,285 | -2.82% |
| 2025-10-20 | 37.95 | 38.21 | 36.29 | 36.85 | 26.24 | qfq | 17,132,277 | 633,583,478 | -2.87% |
| 2025-10-17 | 35.10 | 39.52 | 34.21 | 37.94 | 27.02 | qfq | 22,380,669 | 831,290,289 | 8.96% |
| 2025-10-16 | 36.06 | 36.57 | 34.64 | 34.82 | 24.79 | qfq | 13,745,248 | 487,647,891 | -7.54% |
| 2025-10-15 | 33.71 | 38.22 | 33.71 | 37.66 | 26.82 | qfq | 21,180,455 | 772,513,677 | 11.82% |
| 2025-10-14 | 35.40 | 36.54 | 33.16 | 33.68 | 23.98 | qfq | 15,655,614 | 538,729,179 | -4.05% |
| 2025-10-13 | 32.51 | 35.93 | 32.50 | 35.10 | 24.99 | qfq | 26,639,565 | 929,031,248 | 2.78% |
| 2025-10-10 | 35.18 | 39.00 | 33.65 | 34.15 | 24.32 | qfq | 29,819,522 | 1,085,505,736 | 5.08% |
| 2025-10-09 | 31.14 | 32.75 | 30.51 | 32.50 | 23.14 | qfq | 10,218,189 | 323,794,042 | 5.86% |
| 2025-09-30 | 31.59 | 31.70 | 30.61 | 30.70 | 21.86 | qfq | 5,232,767 | 161,746,518 | -2.76% |
| 2025-09-29 | 31.70 | 32.20 | 31.30 | 31.57 | 22.48 | qfq | 4,442,765 | 140,820,285 | -0.13% |
| 2025-09-26 | 31.80 | 32.46 | 31.25 | 31.61 | 22.51 | qfq | 4,179,835 | 133,248,131 | -1.50% |
| 2025-09-25 | 33.05 | 33.16 | 32.00 | 32.09 | 22.85 | qfq | 5,107,658 | 165,875,293 | -2.85% |
| 2025-09-24 | 32.10 | 33.57 | 31.43 | 33.03 | 23.46 | qfq | 7,415,432 | 241,664,735 | 2.32% |
| 2025-09-23 | 31.93 | 33.18 | 31.66 | 32.28 | 22.93 | qfq | 9,573,811 | 309,177,915 | -1.97% |
| 2025-09-22 | 32.67 | 34.50 | 32.50 | 32.93 | 23.39 | qfq | 7,370,275 | 245,134,272 | 0.61% |
| 2025-09-19 | 33.11 | 34.83 | 32.36 | 32.73 | 23.25 | qfq | 13,022,361 | 432,869,191 | -3.17% |
| 2025-09-18 | 34.31 | 36.83 | 33.10 | 33.80 | 24.01 | qfq | 17,960,718 | 628,867,493 | -1.66% |
| 2025-09-17 | 33.49 | 34.80 | 33.08 | 34.37 | 24.41 | qfq | 13,848,841 | 471,428,947 | 2.44% |
| 2025-09-16 | 30.71 | 35.00 | 30.68 | 33.55 | 23.83 | qfq | 18,671,958 | 616,746,323 | 11.39% |
| 2025-09-15 | 30.94 | 31.33 | 30.06 | 30.12 | 21.40 | qfq | 7,028,123 | 215,442,969 | -2.37% |
| 2025-09-12 | 31.19 | 31.60 | 30.67 | 30.85 | 21.91 | qfq | 7,803,235 | 241,719,898 | -2.06% |
| 2025-09-11 | 30.66 | 31.95 | 30.50 | 31.50 | 22.38 | qfq | 12,024,631 | 377,261,529 | 1.03% |
| 2025-09-10 | 29.35 | 31.77 | 29.22 | 31.18 | 22.15 | qfq | 18,371,107 | 564,349,567 | 5.95% |
| 2025-09-09 | 28.05 | 29.99 | 27.81 | 29.43 | 20.91 | qfq | 11,025,346 | 320,576,792 | 5.56% |
| 2025-09-08 | 27.16 | 28.35 | 27.16 | 27.88 | 19.80 | qfq | 4,858,431 | 135,469,220 | 2.24% |
| 2025-09-05 | 26.25 | 27.27 | 26.05 | 27.27 | 19.37 | qfq | 3,933,461 | 105,421,200 | 4.00% |
| 2025-09-04 | 26.90 | 27.19 | 25.81 | 26.22 | 18.63 | qfq | 4,745,791 | 126,206,341 | -2.38% |
| 2025-09-03 | 28.80 | 29.03 | 26.80 | 26.86 | 19.08 | qfq | 7,618,960 | 210,195,223 | -7.06% |
| 2025-09-02 | 29.02 | 29.36 | 27.50 | 28.90 | 20.53 | qfq | 8,996,455 | 255,561,347 | -1.30% |
| 2025-09-01 | 28.99 | 29.61 | 28.64 | 29.28 | 20.80 | qfq | 4,958,651 | 144,492,568 | 0.79% |
| 2025-08-29 | 29.38 | 29.80 | 28.63 | 29.05 | 20.64 | qfq | 5,318,161 | 154,816,778 | -1.09% |
| 2025-08-28 | 29.80 | 30.16 | 28.31 | 29.37 | 20.86 | qfq | 8,533,488 | 249,621,010 | -1.51% |
| 2025-08-27 | 30.09 | 31.50 | 29.72 | 29.82 | 21.18 | qfq | 9,883,985 | 300,875,369 | 0.13% |
| 2025-08-26 | 29.70 | 30.18 | 29.41 | 29.78 | 21.15 | qfq | 5,689,287 | 169,709,059 | -2.14% |
| 2025-08-25 | 29.92 | 30.57 | 29.61 | 30.43 | 21.62 | qfq | 7,633,979 | 229,127,116 | 1.64% |
| 2025-08-22 | 29.16 | 30.38 | 28.91 | 29.94 | 21.27 | qfq | 8,017,125 | 238,377,631 | 2.46% |
| 2025-08-21 | 29.92 | 30.30 | 29.10 | 29.22 | 20.76 | qfq | 6,948,753 | 205,920,778 | -1.25% |
| 2025-08-20 | 29.48 | 29.59 | 29.13 | 29.59 | 21.02 | qfq | 4,801,882 | 140,951,170 | -0.03% |
| 2025-08-19 | 29.96 | 30.08 | 29.22 | 29.60 | 21.03 | qfq | 8,086,960 | 238,994,605 | -1.46% |
| 2025-08-18 | 30.34 | 30.80 | 29.91 | 30.04 | 21.34 | qfq | 9,198,544 | 277,597,436 | -1.12% |
| 2025-08-15 | 30.25 | 31.00 | 30.16 | 30.38 | 21.58 | qfq | 10,930,026 | 333,594,262 | 0.66% |
| 2025-08-14 | 29.58 | 30.99 | 29.58 | 30.18 | 21.44 | qfq | 14,741,735 | 449,459,078 | 2.90% |
| 2025-08-13 | 28.68 | 29.63 | 28.40 | 29.33 | 20.83 | qfq | 7,575,513 | 220,040,552 | 2.27% |
| 2025-08-12 | 28.90 | 29.20 | 28.45 | 28.68 | 20.37 | qfq | 5,363,372 | 154,175,578 | -0.93% |
| 2025-08-11 | 27.37 | 29.09 | 27.25 | 28.95 | 20.56 | qfq | 11,491,273 | 328,498,510 | 5.73% |
| 2025-08-08 | 27.67 | 27.72 | 27.23 | 27.38 | 19.45 | qfq | 3,154,625 | 86,544,535 | -1.05% |
| 2025-08-07 | 28.03 | 28.05 | 27.60 | 27.67 | 19.66 | qfq | 5,082,390 | 141,217,096 | -1.57% |
| 2025-08-06 | 27.38 | 28.18 | 27.24 | 28.11 | 19.97 | qfq | 7,958,799 | 221,213,144 | 2.40% |
| 2025-08-05 | 26.95 | 27.49 | 26.71 | 27.45 | 19.50 | qfq | 5,774,604 | 157,140,764 | 1.86% |
| 2025-08-04 | 25.87 | 26.95 | 25.84 | 26.95 | 19.14 | qfq | 4,332,262 | 115,253,722 | 3.34% |
| 2025-08-01 | 26.03 | 26.17 | 25.82 | 26.08 | 18.53 | qfq | 2,093,323 | 54,419,821 | 0.15% |
| 2025-07-31 | 26.18 | 26.43 | 26.01 | 26.04 | 18.50 | qfq | 2,732,469 | 71,656,578 | -0.65% |
| 2025-07-30 | 26.50 | 26.55 | 25.96 | 26.21 | 18.62 | qfq | 3,117,154 | 81,602,970 | -1.32% |
| 2025-07-29 | 26.75 | 26.78 | 26.23 | 26.56 | 18.87 | qfq | 4,458,072 | 117,731,482 | -1.01% |
| 2025-07-28 | 26.77 | 27.44 | 26.68 | 26.83 | 19.06 | qfq | 3,923,562 | 105,663,725 | 0.22% |
| 2025-07-25 | 26.91 | 27.07 | 26.64 | 26.77 | 19.02 | qfq | 3,320,023 | 89,009,735 | -0.56% |
| 2025-07-24 | 26.72 | 27.42 | 26.72 | 26.92 | 19.12 | qfq | 3,702,654 | 100,291,518 | 0.45% |
| 2025-07-23 | 26.93 | 27.30 | 26.72 | 26.80 | 19.04 | qfq | 3,639,719 | 98,096,601 | -0.81% |
| 2025-07-22 | 27.48 | 27.66 | 27.00 | 27.02 | 19.19 | qfq | 5,162,255 | 140,645,925 | -1.78% |
| 2025-07-21 | 27.56 | 27.80 | 27.15 | 27.51 | 19.54 | qfq | 5,172,689 | 141,908,826 | -0.18% |
| 2025-07-18 | 27.39 | 28.19 | 27.10 | 27.56 | 19.58 | qfq | 10,071,617 | 279,349,063 | 3.11% |
| 2025-07-17 | 26.38 | 26.90 | 26.10 | 26.73 | 18.99 | qfq | 4,665,261 | 124,362,345 | 1.40% |
| 2025-07-16 | 25.66 | 26.75 | 25.60 | 26.36 | 18.72 | qfq | 6,417,925 | 168,742,722 | 2.17% |
| 2025-07-15 | 26.07 | 26.18 | 25.55 | 25.80 | 18.33 | qfq | 5,379,616 | 138,827,736 | -1.98% |
| 2025-07-14 | 26.30 | 26.96 | 26.02 | 26.32 | 18.70 | qfq | 5,545,190 | 146,345,683 | -1.53% |
| 2025-07-11 | 26.65 | 26.89 | 25.71 | 26.73 | 18.99 | qfq | 3,641,901 | 95,685,303 | 0.30% |
| 2025-07-10 | 27.20 | 27.29 | 26.50 | 26.65 | 18.93 | qfq | 3,080,942 | 82,400,806 | -2.74% |
| 2025-07-09 | 27.55 | 27.86 | 27.27 | 27.40 | 19.46 | qfq | 2,848,315 | 78,473,819 | 0.40% |
| 2025-07-08 | 27.32 | 27.32 | 27.03 | 27.29 | 19.39 | qfq | 1,884,025 | 51,215,015 | 0.70% |
| 2025-07-07 | 27.22 | 27.36 | 26.91 | 27.10 | 19.25 | qfq | 1,884,400 | 51,016,732 | -0.18% |
| 2025-07-04 | 27.63 | 27.74 | 27.04 | 27.15 | 19.29 | qfq | 2,795,800 | 76,194,753 | -2.06% |
| 2025-07-03 | 27.39 | 28.25 | 27.30 | 27.72 | 19.69 | qfq | 3,662,075 | 102,257,307 | 1.24% |
| 2025-07-02 | 28.21 | 28.21 | 27.20 | 27.38 | 19.45 | qfq | 3,266,254 | 90,047,038 | -3.22% |
| 2025-07-01 | 28.50 | 28.56 | 27.79 | 28.29 | 20.10 | qfq | 3,297,200 | 92,819,658 | -0.67% |
| 2025-06-30 | 27.75 | 28.58 | 27.72 | 28.48 | 20.23 | qfq | 4,114,747 | 116,653,996 | 2.82% |
| 2025-06-27 | 27.55 | 27.90 | 27.38 | 27.70 | 19.68 | qfq | 2,435,902 | 67,295,260 | 0.29% |
| 2025-06-26 | 28.14 | 28.70 | 27.51 | 27.62 | 19.62 | qfq | 4,132,700 | 115,826,714 | -0.93% |
| 2025-06-25 | 27.51 | 27.99 | 27.30 | 27.88 | 19.80 | qfq | 4,271,780 | 118,105,984 | 1.64% |
| 2025-06-24 | 26.36 | 27.88 | 26.20 | 27.43 | 19.48 | qfq | 4,827,818 | 131,480,079 | 4.06% |
| 2025-06-23 | 26.01 | 26.99 | 26.01 | 26.36 | 18.72 | qfq | 4,126,874 | 109,280,433 | -0.94% |
| 2025-06-20 | 27.84 | 27.98 | 26.60 | 26.61 | 18.90 | qfq | 5,167,732 | 139,946,534 | -4.96% |
| 2025-06-19 | 27.92 | 29.02 | 27.75 | 28.00 | 19.89 | qfq | 5,682,381 | 161,562,538 | 0.36% |
| 2025-06-18 | 27.93 | 28.20 | 27.40 | 27.90 | 19.82 | qfq | 3,803,074 | 105,431,340 | -1.38% |
| 2025-06-17 | 28.72 | 29.19 | 27.95 | 28.29 | 20.10 | qfq | 4,470,158 | 126,842,617 | -1.50% |
| 2025-06-16 | 28.48 | 28.93 | 28.27 | 28.72 | 20.40 | qfq | 2,794,407 | 79,961,457 | 0.00% |
| 2025-06-13 | 29.37 | 29.98 | 28.50 | 28.72 | 20.40 | qfq | 5,666,840 | 164,419,193 | -2.94% |
| 2025-06-12 | 29.51 | 29.78 | 29.19 | 29.59 | 21.02 | qfq | 4,929,675 | 145,227,326 | -0.37% |
| 2025-06-11 | 30.16 | 30.64 | 29.60 | 29.70 | 21.10 | qfq | 7,660,432 | 229,805,319 | -1.66% |
| 2025-06-10 | 32.99 | 33.04 | 29.87 | 30.20 | 21.45 | qfq | 12,633,400 | 386,654,525 | -4.25% |
| 2025-06-09 | 31.00 | 33.50 | 30.00 | 31.54 | 22.40 | qfq | 15,331,750 | 487,038,427 | 7.50% |
| 2025-06-06 | 31.40 | 31.57 | 29.20 | 29.34 | 20.84 | qfq | 9,573,258 | 286,309,955 | -7.44% |
| 2025-06-05 | 31.31 | 32.42 | 31.04 | 31.70 | 22.52 | qfq | 9,367,356 | 296,498,386 | -0.31% |
| 2025-06-04 | 30.31 | 33.40 | 30.31 | 31.80 | 22.59 | qfq | 12,720,364 | 405,694,412 | 4.67% |
| 2025-06-03 | 28.04 | 31.13 | 27.75 | 30.38 | 21.58 | qfq | 12,678,660 | 378,979,570 | 6.30% |
| 2025-05-30 | 29.85 | 30.22 | 28.18 | 28.58 | 20.30 | qfq | 9,444,619 | 273,071,069 | -7.12% |
| 2025-05-29 | 29.23 | 31.30 | 29.20 | 30.77 | 21.75 | qfq | 11,325,547 | 344,351,458 | 6.58% |
| 2025-05-28 | 28.79 | 30.35 | 28.00 | 28.87 | 20.41 | qfq | 9,050,168 | 262,692,908 | -0.52% |
| 2025-05-27 | 29.44 | 29.45 | 28.22 | 29.02 | 20.51 | qfq | 6,124,825 | 175,472,364 | -0.48% |
| 2025-05-26 | 27.61 | 29.68 | 27.40 | 29.16 | 20.61 | qfq | 9,978,176 | 286,647,943 | 5.61% |
| 2025-05-23 | 28.23 | 28.23 | 27.07 | 27.61 | 19.52 | qfq | 6,122,048 | 169,492,053 | -2.20% |
| 2025-05-22 | 26.83 | 28.67 | 26.71 | 28.23 | 19.96 | qfq | 9,546,631 | 267,747,243 | 4.71% |
| 2025-05-21 | 27.86 | 27.90 | 26.86 | 26.96 | 19.06 | qfq | 4,035,200 | 109,639,183 | -3.20% |
| 2025-05-20 | 27.29 | 28.23 | 27.08 | 27.85 | 19.69 | qfq | 5,096,357 | 142,052,649 | 2.05% |
| 2025-05-19 | 27.51 | 27.99 | 26.68 | 27.29 | 19.29 | qfq | 4,480,173 | 121,111,938 | -1.59% |
| 2025-05-16 | 27.38 | 28.56 | 27.28 | 27.73 | 19.60 | qfq | 5,261,489 | 147,304,202 | 1.17% |
| 2025-05-15 | 28.05 | 28.62 | 27.40 | 27.41 | 19.38 | qfq | 4,794,600 | 133,148,709 | -3.18% |
| 2025-05-14 | 28.11 | 28.87 | 27.83 | 28.31 | 20.01 | qfq | 5,570,040 | 157,711,994 | -0.04% |
| 2025-05-13 | 29.41 | 29.49 | 28.25 | 28.32 | 20.02 | qfq | 7,174,711 | 206,508,558 | 0.25% |
| 2025-05-12 | 28.16 | 29.36 | 27.77 | 28.25 | 19.97 | qfq | 6,604,053 | 187,127,647 | 3.48% |
| 2025-05-09 | 28.44 | 28.60 | 26.95 | 27.30 | 19.30 | qfq | 7,551,495 | 208,060,742 | -4.18% |
| 2025-05-08 | 29.60 | 30.48 | 28.46 | 28.49 | 20.14 | qfq | 9,586,907 | 281,140,269 | -0.42% |
| 2025-05-07 | 28.93 | 29.97 | 28.27 | 28.61 | 20.22 | qfq | 12,476,708 | 362,958,109 | 0.95% |
| 2025-05-06 | 26.12 | 28.69 | 26.00 | 28.34 | 20.03 | qfq | 11,588,168 | 318,637,295 | 9.08% |
| 2025-04-30 | 25.85 | 26.27 | 25.37 | 25.98 | 18.37 | qfq | 7,451,539 | 192,371,990 | 0.85% |
| 2025-04-29 | 24.25 | 26.18 | 24.13 | 25.76 | 18.21 | qfq | 7,397,566 | 187,786,897 | 5.70% |
| 2025-04-28 | 24.80 | 24.96 | 23.88 | 24.37 | 17.23 | qfq | 3,851,400 | 93,605,136 | -1.61% |
| 2025-04-25 | 24.82 | 25.40 | 24.26 | 24.77 | 17.51 | qfq | 6,162,075 | 152,926,581 | -1.12% |
| 2025-04-24 | 24.10 | 26.25 | 23.85 | 25.05 | 17.71 | qfq | 11,047,892 | 278,736,031 | 3.99% |
| 2025-04-23 | 22.74 | 24.29 | 22.72 | 24.09 | 17.03 | qfq | 7,483,732 | 176,937,320 | 7.35% |
| 2025-04-22 | 22.68 | 22.84 | 22.24 | 22.44 | 15.86 | qfq | 2,806,211 | 63,079,322 | -1.19% |
| 2025-04-21 | 21.90 | 22.74 | 21.63 | 22.71 | 16.05 | qfq | 3,272,167 | 73,023,892 | 3.56% |
| 2025-04-18 | 22.19 | 22.31 | 21.68 | 21.93 | 15.50 | qfq | 2,408,190 | 52,906,959 | -0.09% |
| 2025-04-17 | 22.24 | 22.55 | 21.78 | 21.95 | 15.52 | qfq | 2,999,901 | 66,708,420 | -0.90% |
| 2025-04-16 | 23.03 | 23.06 | 21.65 | 22.15 | 15.66 | qfq | 4,395,716 | 97,756,935 | -3.49% |
| 2025-04-15 | 23.08 | 23.45 | 22.61 | 22.95 | 16.22 | qfq | 3,535,890 | 81,319,836 | -0.43% |
| 2025-04-14 | 23.33 | 23.69 | 22.98 | 23.05 | 16.29 | qfq | 4,598,957 | 107,127,228 | 0.44% |
| 2025-04-11 | 22.27 | 23.44 | 22.18 | 22.95 | 16.22 | qfq | 4,960,145 | 114,237,414 | 1.50% |
| 2025-04-10 | 22.63 | 23.98 | 22.60 | 22.61 | 15.98 | qfq | 7,465,903 | 172,274,248 | 6.20% |
| 2025-04-09 | 20.19 | 21.48 | 18.50 | 21.29 | 15.05 | qfq | 6,849,067 | 138,495,760 | 1.28% |
| 2025-04-08 | 21.26 | 22.28 | 20.10 | 21.02 | 14.86 | qfq | 7,195,950 | 151,922,306 | -2.10% |
| 2025-04-07 | 22.31 | 23.98 | 21.47 | 21.47 | 15.18 | qfq | 7,004,406 | 157,052,144 | -20.01% |
| 2025-04-03 | 28.51 | 29.18 | 26.59 | 26.84 | 18.97 | qfq | 7,301,283 | 200,888,696 | -7.54% |
| 2025-04-02 | 28.41 | 29.47 | 28.41 | 29.03 | 20.52 | qfq | 3,467,437 | 100,802,189 | 2.43% |
| 2025-04-01 | 29.89 | 29.89 | 28.32 | 28.34 | 20.03 | qfq | 4,864,340 | 140,534,089 | -2.31% |
| 2025-03-31 | 29.52 | 29.70 | 27.62 | 29.01 | 20.51 | qfq | 8,368,016 | 239,460,899 | -3.59% |
| 2025-03-28 | 31.26 | 31.50 | 29.95 | 30.09 | 21.27 | qfq | 5,818,887 | 177,892,947 | -3.87% |
| 2025-03-27 | 30.49 | 31.90 | 29.40 | 31.30 | 22.13 | qfq | 8,371,681 | 257,891,951 | 1.95% |
| 2025-03-26 | 29.89 | 31.35 | 29.88 | 30.70 | 21.70 | qfq | 6,153,970 | 189,158,720 | 1.69% |
| 2025-03-25 | 30.60 | 30.80 | 29.38 | 30.19 | 21.34 | qfq | 7,074,362 | 213,139,569 | -0.66% |
| 2025-03-24 | 33.08 | 33.18 | 29.60 | 30.39 | 21.48 | qfq | 14,304,617 | 439,044,788 | -9.50% |
| 2025-03-21 | 32.95 | 35.58 | 32.95 | 33.58 | 23.74 | qfq | 17,546,204 | 603,691,031 | 1.97% |
| 2025-03-20 | 32.71 | 33.97 | 32.01 | 32.93 | 23.28 | qfq | 14,379,913 | 473,367,353 | 3.85% |
| 2025-03-19 | 31.30 | 32.36 | 30.59 | 31.71 | 22.42 | qfq | 10,104,802 | 318,637,109 | 0.16% |
| 2025-03-18 | 29.03 | 31.95 | 29.03 | 31.66 | 22.38 | qfq | 14,605,393 | 449,956,447 | 8.61% |
| 2025-03-17 | 28.97 | 29.23 | 28.12 | 29.15 | 20.61 | qfq | 6,460,073 | 185,559,251 | -0.24% |
| 2025-03-14 | 28.50 | 29.50 | 27.62 | 29.22 | 20.66 | qfq | 7,215,228 | 206,907,119 | 2.56% |
| 2025-03-13 | 30.28 | 30.55 | 27.50 | 28.49 | 20.14 | qfq | 11,328,782 | 325,428,051 | -7.56% |
| 2025-03-12 | 33.10 | 33.20 | 30.80 | 30.82 | 21.79 | qfq | 15,833,688 | 499,423,616 | -6.83% |
| 2025-03-11 | 29.64 | 33.70 | 29.64 | 33.08 | 23.38 | qfq | 13,660,680 | 440,432,622 | 8.10% |
| 2025-03-10 | 30.32 | 32.30 | 29.90 | 30.60 | 21.63 | qfq | 8,297,532 | 257,396,152 | 3.38% |
| 2025-03-07 | 30.62 | 32.69 | 29.49 | 29.60 | 20.92 | qfq | 9,446,353 | 290,669,200 | 0.34% |
| 2025-03-06 | 28.85 | 30.18 | 28.85 | 29.50 | 20.85 | qfq | 6,522,210 | 193,151,246 | 2.32% |
| 2025-03-05 | 28.42 | 29.07 | 27.68 | 28.83 | 20.38 | qfq | 7,423,638 | 211,151,756 | -0.72% |
| 2025-03-04 | 28.11 | 29.90 | 28.11 | 29.04 | 20.53 | qfq | 5,765,019 | 168,940,048 | 1.50% |
| 2025-03-03 | 28.26 | 29.18 | 27.63 | 28.61 | 20.22 | qfq | 6,466,139 | 183,903,868 | 2.62% |
| 2025-02-28 | 30.62 | 30.87 | 27.70 | 27.88 | 19.71 | qfq | 8,892,629 | 256,316,525 | -11.46% |
| 2025-02-27 | 32.58 | 33.49 | 30.88 | 31.49 | 22.26 | qfq | 8,815,200 | 282,177,622 | -2.81% |
| 2025-02-26 | 31.79 | 34.00 | 31.51 | 32.40 | 22.90 | qfq | 13,205,400 | 434,330,408 | 2.40% |
| 2025-02-25 | 29.65 | 32.62 | 29.60 | 31.64 | 22.37 | qfq | 9,858,972 | 307,799,996 | -2.10% |
| 2025-02-24 | 31.77 | 34.88 | 30.92 | 32.32 | 22.85 | qfq | 14,779,064 | 481,040,015 | 5.79% |
| 2025-02-21 | 29.80 | 30.77 | 28.48 | 30.55 | 21.60 | qfq | 10,101,799 | 302,043,017 | 0.99% |
| 2025-02-20 | 30.80 | 31.48 | 30.05 | 30.25 | 21.38 | qfq | 11,892,805 | 364,454,392 | -3.97% |
| 2025-02-19 | 30.00 | 31.86 | 29.80 | 31.50 | 22.27 | qfq | 14,820,573 | 460,047,596 | 7.07% |
| 2025-02-18 | 31.00 | 33.60 | 29.20 | 29.42 | 20.80 | qfq | 15,423,463 | 475,589,635 | -2.52% |
| 2025-02-17 | 27.51 | 31.00 | 26.80 | 30.18 | 21.33 | qfq | 15,550,156 | 451,926,359 | 10.15% |
| 2025-02-14 | 26.05 | 28.19 | 25.91 | 27.40 | 19.37 | qfq | 10,997,120 | 296,627,434 | 3.98% |
| 2025-02-13 | 26.33 | 27.50 | 26.05 | 26.35 | 18.63 | qfq | 10,610,365 | 283,740,929 | -1.09% |
| 2025-02-12 | 26.00 | 27.60 | 25.66 | 26.64 | 18.83 | qfq | 11,900,842 | 316,387,224 | -1.62% |
| 2025-02-11 | 25.70 | 29.00 | 25.70 | 27.08 | 19.14 | qfq | 17,956,450 | 493,686,509 | 9.59% |
| 2025-02-10 | 24.70 | 24.99 | 24.23 | 24.71 | 17.47 | qfq | 6,392,214 | 156,750,437 | -0.92% |
| 2025-02-07 | 24.77 | 25.57 | 24.39 | 24.94 | 17.63 | qfq | 11,358,100 | 284,929,884 | -0.24% |
| 2025-02-06 | 24.30 | 25.68 | 24.20 | 25.00 | 17.67 | qfq | 9,117,040 | 229,494,081 | 3.73% |
| 2025-02-05 | 22.85 | 24.66 | 22.85 | 24.10 | 17.04 | qfq | 8,093,100 | 191,902,803 | 7.45% |
| 2025-01-27 | 23.99 | 24.00 | 22.40 | 22.43 | 15.86 | qfq | 5,463,300 | 125,234,993 | -6.39% |
| 2025-01-24 | 23.91 | 24.30 | 23.31 | 23.96 | 16.94 | qfq | 6,493,500 | 154,332,755 | -0.58% |
| 2025-01-23 | 24.31 | 25.33 | 23.91 | 24.10 | 17.04 | qfq | 7,769,000 | 190,689,089 | -0.17% |
| 2025-01-22 | 25.09 | 25.17 | 23.77 | 24.14 | 17.06 | qfq | 6,505,992 | 157,704,854 | -2.27% |
| 2025-01-21 | 24.36 | 25.40 | 24.00 | 24.70 | 17.46 | qfq | 9,923,545 | 245,416,596 | 0.41% |
| 2025-01-20 | 23.14 | 26.51 | 23.14 | 24.60 | 17.39 | qfq | 13,768,545 | 338,113,369 | 8.04% |
| 2025-01-17 | 24.80 | 25.13 | 22.77 | 22.77 | 16.10 | qfq | 11,513,790 | 270,574,400 | -9.43% |
| 2025-01-16 | 24.03 | 27.98 | 24.03 | 25.14 | 17.77 | qfq | 15,816,641 | 410,500,778 | 6.17% |
| 2025-01-15 | 24.96 | 26.58 | 23.30 | 23.68 | 16.74 | qfq | 15,855,400 | 397,748,530 | -3.31% |
| 2025-01-14 | 23.50 | 24.50 | 22.45 | 24.49 | 17.31 | qfq | 12,369,695 | 290,086,127 | 9.87% |
| 2025-01-13 | 21.69 | 22.49 | 20.77 | 22.29 | 15.76 | qfq | 5,032,900 | 110,300,200 | 4.45% |
| 2025-01-10 | 20.27 | 22.00 | 20.00 | 21.34 | 15.09 | qfq | 5,813,000 | 123,213,391 | 5.28% |
| 2025-01-09 | 20.27 | 20.54 | 20.01 | 20.27 | 14.33 | qfq | 1,343,900 | 27,371,677 | -0.10% |
| 2025-01-08 | 20.00 | 20.53 | 19.61 | 20.29 | 14.34 | qfq | 2,108,400 | 42,407,833 | 0.64% |
| 2025-01-07 | 19.45 | 20.16 | 19.10 | 20.16 | 14.25 | qfq | 1,643,900 | 32,549,344 | 3.60% |
| 2025-01-06 | 19.35 | 19.70 | 18.63 | 19.46 | 13.76 | qfq | 1,711,800 | 33,013,856 | 0.52% |
| 2025-01-03 | 20.28 | 20.58 | 19.30 | 19.36 | 13.69 | qfq | 2,168,951 | 42,989,136 | -4.58% |
| 2025-01-02 | 20.73 | 21.12 | 20.12 | 20.29 | 14.34 | qfq | 2,190,900 | 45,107,401 | -2.59% |
| 2024-12-31 | 21.85 | 22.08 | 20.77 | 20.83 | 14.72 | qfq | 2,791,300 | 59,462,148 | -4.45% |
| 2024-12-30 | 21.74 | 22.05 | 21.35 | 21.80 | 15.41 | qfq | 1,180,698 | 25,651,443 | -0.82% |
| 2024-12-27 | 21.80 | 22.25 | 21.55 | 21.98 | 15.54 | qfq | 1,827,382 | 40,214,448 | 1.06% |
| 2024-12-26 | 21.38 | 21.95 | 21.38 | 21.75 | 15.38 | qfq | 1,535,900 | 33,449,328 | 1.73% |
| 2024-12-25 | 22.23 | 22.23 | 21.11 | 21.38 | 15.11 | qfq | 2,197,452 | 47,132,684 | -3.69% |
| 2024-12-24 | 21.81 | 22.28 | 21.77 | 22.20 | 15.69 | qfq | 1,913,078 | 42,161,617 | 1.83% |
| 2024-12-23 | 22.81 | 23.08 | 21.75 | 21.80 | 15.41 | qfq | 2,708,670 | 60,211,145 | -5.13% |
| 2024-12-20 | 22.38 | 23.32 | 22.38 | 22.98 | 16.24 | qfq | 2,951,586 | 67,621,854 | 2.00% |
| 2024-12-19 | 22.11 | 22.68 | 21.81 | 22.53 | 15.93 | qfq | 2,443,886 | 54,632,952 | 0.81% |
| 2024-12-18 | 22.58 | 23.00 | 22.19 | 22.35 | 15.80 | qfq | 2,543,200 | 57,199,077 | -1.02% |
| 2024-12-17 | 23.60 | 23.69 | 22.42 | 22.58 | 15.96 | qfq | 3,795,686 | 86,896,646 | -4.65% |
| 2024-12-16 | 24.16 | 24.27 | 23.52 | 23.68 | 16.74 | qfq | 3,290,000 | 78,216,153 | -1.17% |
| 2024-12-13 | 24.94 | 24.94 | 23.75 | 23.96 | 16.94 | qfq | 6,271,200 | 152,125,499 | -4.88% |
| 2024-12-12 | 25.83 | 25.98 | 25.12 | 25.19 | 17.81 | qfq | 6,322,358 | 160,231,754 | -3.41% |
| 2024-12-11 | 26.10 | 26.34 | 25.30 | 26.08 | 18.44 | qfq | 7,141,550 | 184,483,542 | -2.03% |
| 2024-12-10 | 25.70 | 27.00 | 24.91 | 26.62 | 18.82 | qfq | 12,472,936 | 326,575,655 | 4.89% |
| 2024-12-09 | 25.50 | 26.52 | 24.94 | 25.38 | 17.94 | qfq | 11,135,852 | 287,498,809 | -3.20% |
| 2024-12-06 | 24.05 | 27.90 | 23.56 | 26.22 | 18.54 | qfq | 15,739,730 | 403,346,697 | 4.13% |
| 2024-12-05 | 24.60 | 25.70 | 24.00 | 25.18 | 17.80 | qfq | 12,696,108 | 317,759,654 | 2.36% |
| 2024-12-04 | 28.63 | 28.66 | 24.50 | 24.60 | 17.39 | qfq | 18,138,857 | 470,731,055 | -11.26% |
| 2024-12-03 | 23.10 | 27.72 | 22.60 | 27.72 | 19.60 | qfq | 20,406,703 | 533,343,043 | 20.00% |
| 2024-12-02 | 21.42 | 25.52 | 21.22 | 23.10 | 16.33 | qfq | 9,185,732 | 214,851,466 | 8.35% |
| 2024-11-29 | 20.79 | 21.64 | 20.39 | 21.32 | 15.07 | qfq | 2,762,800 | 58,931,813 | 1.81% |
| 2024-11-28 | 21.07 | 21.30 | 20.81 | 20.94 | 14.80 | qfq | 1,551,200 | 32,656,148 | -0.62% |
| 2024-11-27 | 20.58 | 21.07 | 20.06 | 21.07 | 14.89 | qfq | 1,988,300 | 40,903,952 | 1.25% |
| 2024-11-26 | 20.81 | 21.35 | 20.77 | 20.81 | 14.71 | qfq | 2,046,100 | 43,074,786 | -0.67% |
| 2024-11-25 | 21.12 | 21.32 | 20.56 | 20.95 | 14.81 | qfq | 2,471,905 | 51,811,703 | -0.38% |
| 2024-11-22 | 22.51 | 22.74 | 20.95 | 21.03 | 14.87 | qfq | 5,140,505 | 111,391,235 | -7.36% |
| 2024-11-21 | 22.20 | 24.01 | 21.72 | 22.70 | 16.05 | qfq | 9,132,667 | 209,465,199 | 4.61% |
| 2024-11-20 | 20.80 | 21.85 | 20.58 | 21.70 | 15.34 | qfq | 6,093,519 | 130,701,394 | 4.33% |
| 2024-11-19 | 19.37 | 20.80 | 19.37 | 20.80 | 14.70 | qfq | 3,906,154 | 79,543,460 | 7.49% |
| 2024-11-18 | 19.80 | 20.15 | 19.15 | 19.35 | 13.68 | qfq | 1,826,278 | 35,700,850 | -1.93% |
| 2024-11-15 | 19.83 | 20.53 | 19.72 | 19.73 | 13.95 | qfq | 1,807,236 | 36,395,330 | -1.05% |
| 2024-11-14 | 20.40 | 20.65 | 19.93 | 19.94 | 14.10 | qfq | 1,650,266 | 33,349,727 | -2.73% |
| 2024-11-13 | 20.20 | 20.68 | 20.05 | 20.50 | 14.49 | qfq | 2,005,639 | 40,815,043 | 0.84% |
| 2024-11-12 | 20.44 | 21.00 | 20.12 | 20.33 | 14.37 | qfq | 3,896,928 | 80,388,380 | -0.59% |
| 2024-11-11 | 20.10 | 20.68 | 19.75 | 20.45 | 14.46 | qfq | 2,908,434 | 58,645,592 | 1.74% |
| 2024-11-08 | 20.30 | 20.64 | 20.02 | 20.10 | 14.21 | qfq | 2,686,400 | 54,549,455 | 0.00% |
| 2024-11-07 | 19.24 | 20.13 | 19.09 | 20.10 | 14.21 | qfq | 3,045,278 | 60,300,129 | 3.98% |
| 2024-11-06 | 19.71 | 19.99 | 19.10 | 19.33 | 13.66 | qfq | 3,215,403 | 63,265,459 | -2.37% |
| 2024-11-05 | 19.44 | 19.98 | 19.35 | 19.80 | 14.00 | qfq | 2,059,834 | 40,649,768 | 1.85% |
| 2024-11-04 | 18.99 | 19.62 | 18.99 | 19.44 | 13.74 | qfq | 1,021,024 | 19,783,225 | 0.93% |
| 2024-11-01 | 19.90 | 19.90 | 19.14 | 19.26 | 13.62 | qfq | 1,419,200 | 27,596,616 | -2.78% |
| 2024-10-31 | 19.96 | 20.08 | 19.59 | 19.81 | 14.00 | qfq | 1,799,029 | 35,721,939 | -0.75% |
| 2024-10-30 | 20.20 | 20.29 | 19.74 | 19.96 | 14.11 | qfq | 1,575,600 | 31,450,939 | -1.82% |
| 2024-10-29 | 21.14 | 21.15 | 20.33 | 20.33 | 14.37 | qfq | 2,332,400 | 48,027,250 | -4.24% |
| 2024-10-28 | 20.30 | 21.36 | 20.27 | 21.23 | 15.01 | qfq | 3,738,354 | 78,059,882 | 5.36% |
| 2024-10-25 | 20.14 | 20.30 | 19.96 | 20.15 | 14.24 | qfq | 1,330,600 | 26,750,301 | 0.35% |
| 2024-10-24 | 20.02 | 20.15 | 19.82 | 20.08 | 14.19 | qfq | 956,400 | 19,127,364 | 0.15% |
| 2024-10-23 | 20.12 | 20.43 | 20.00 | 20.05 | 14.17 | qfq | 1,617,171 | 32,684,295 | -0.79% |
| 2024-10-22 | 20.17 | 20.34 | 19.93 | 20.21 | 14.29 | qfq | 1,187,400 | 23,917,382 | 0.20% |
| 2024-10-21 | 20.30 | 20.53 | 20.03 | 20.17 | 14.26 | qfq | 2,530,591 | 51,202,278 | -0.98% |
| 2024-10-18 | 20.10 | 20.80 | 19.90 | 20.37 | 14.40 | qfq | 2,603,114 | 52,850,137 | 0.69% |
| 2024-10-17 | 20.20 | 20.78 | 20.16 | 20.23 | 14.30 | qfq | 1,690,062 | 34,499,540 | -0.25% |
| 2024-10-16 | 19.86 | 20.70 | 19.70 | 20.28 | 14.34 | qfq | 1,376,000 | 27,945,217 | 1.30% |
| 2024-10-15 | 20.23 | 20.80 | 19.99 | 20.02 | 14.15 | qfq | 1,397,250 | 28,358,135 | -2.15% |
| 2024-10-14 | 19.96 | 20.55 | 19.51 | 20.46 | 14.46 | qfq | 1,554,000 | 31,198,962 | 3.13% |
| 2024-10-11 | 20.25 | 20.74 | 19.60 | 19.84 | 14.03 | qfq | 1,571,100 | 31,645,414 | -1.88% |
| 2024-10-10 | 19.90 | 20.50 | 19.18 | 20.22 | 14.29 | qfq | 2,541,662 | 51,063,305 | 2.90% |
| 2024-10-09 | 21.81 | 22.02 | 19.65 | 19.65 | 13.89 | qfq | 2,952,254 | 61,850,537 | -14.64% |
| 2024-10-08 | 24.98 | 24.98 | 21.50 | 23.02 | 16.27 | qfq | 5,714,594 | 131,159,749 | 6.67% |
| 2024-09-30 | 20.00 | 21.81 | 18.66 | 21.58 | 15.26 | qfq | 5,182,698 | 105,705,681 | 13.82% |
| 2024-09-27 | 17.51 | 19.13 | 17.51 | 18.96 | 13.40 | qfq | 3,510,100 | 65,373,160 | 8.97% |
| 2024-09-26 | 16.83 | 17.43 | 16.71 | 17.40 | 12.30 | qfq | 862,800 | 14,747,239 | 3.39% |
| 2024-09-25 | 17.00 | 17.26 | 16.73 | 16.83 | 11.90 | qfq | 874,258 | 14,895,289 | -0.18% |
| 2024-09-24 | 16.23 | 17.08 | 16.23 | 16.86 | 11.92 | qfq | 1,688,632 | 28,415,944 | 3.88% |
| 2024-09-23 | 16.40 | 16.54 | 16.18 | 16.23 | 11.47 | qfq | 338,017 | 5,522,841 | -1.04% |
| 2024-09-20 | 16.56 | 16.56 | 16.33 | 16.40 | 11.59 | qfq | 265,500 | 4,366,792 | -0.36% |
| 2024-09-19 | 16.21 | 16.59 | 16.08 | 16.46 | 11.64 | qfq | 371,800 | 6,086,513 | 2.17% |
| 2024-09-18 | 16.11 | 16.37 | 15.84 | 16.11 | 11.39 | qfq | 418,017 | 6,728,180 | -0.68% |
| 2024-09-13 | 16.40 | 16.53 | 16.20 | 16.22 | 11.47 | qfq | 405,800 | 6,635,527 | -1.46% |
| 2024-09-12 | 16.51 | 16.79 | 16.28 | 16.46 | 11.64 | qfq | 678,200 | 11,191,552 | -0.84% |
| 2024-09-11 | 16.50 | 16.66 | 16.36 | 16.60 | 11.73 | qfq | 283,500 | 4,692,075 | 0.06% |
| 2024-09-10 | 16.09 | 16.65 | 16.01 | 16.59 | 11.73 | qfq | 524,851 | 8,552,357 | 3.11% |
| 2024-09-09 | 15.96 | 16.13 | 15.71 | 16.09 | 11.37 | qfq | 300,000 | 4,792,090 | 0.19% |
| 2024-09-06 | 16.50 | 16.50 | 16.00 | 16.06 | 11.35 | qfq | 446,100 | 7,195,915 | -2.67% |
| 2024-09-05 | 16.15 | 16.55 | 16.12 | 16.50 | 11.66 | qfq | 476,800 | 7,834,562 | 2.10% |
| 2024-09-04 | 16.34 | 16.46 | 16.02 | 16.16 | 11.42 | qfq | 839,300 | 13,617,975 | -1.10% |
| 2024-09-03 | 16.24 | 16.77 | 16.16 | 16.34 | 11.55 | qfq | 444,800 | 7,323,877 | -1.15% |
| 2024-09-02 | 16.88 | 17.08 | 16.53 | 16.53 | 11.69 | qfq | 663,858 | 11,173,973 | -2.25% |
| 2024-08-30 | 16.98 | 17.12 | 16.66 | 16.91 | 11.95 | qfq | 964,639 | 16,337,838 | -0.47% |
| 2024-08-29 | 16.65 | 17.05 | 16.65 | 16.99 | 12.01 | qfq | 391,000 | 6,628,613 | 0.71% |
| 2024-08-28 | 16.89 | 17.08 | 16.51 | 16.87 | 11.93 | qfq | 425,917 | 7,206,501 | 0.42% |
| 2024-08-27 | 17.15 | 17.15 | 16.71 | 16.80 | 11.88 | qfq | 314,834 | 5,303,985 | -2.04% |
| 2024-08-26 | 17.21 | 17.46 | 17.02 | 17.15 | 12.12 | qfq | 472,300 | 8,108,998 | 0.23% |
| 2024-08-23 | 17.09 | 17.19 | 16.63 | 17.11 | 12.10 | qfq | 893,026 | 15,166,632 | -0.12% |
| 2024-08-22 | 16.84 | 17.43 | 16.60 | 17.13 | 12.11 | qfq | 1,261,259 | 21,534,530 | 1.54% |
| 2024-08-21 | 16.56 | 16.97 | 15.66 | 16.87 | 11.93 | qfq | 3,165,734 | 52,038,126 | -4.09% |
| 2024-08-20 | 18.08 | 18.08 | 17.40 | 17.59 | 12.43 | qfq | 1,971,347 | 34,768,038 | -2.76% |
| 2024-08-19 | 18.40 | 18.40 | 17.83 | 18.09 | 12.79 | qfq | 1,757,700 | 31,815,658 | -0.71% |
| 2024-08-16 | 18.33 | 18.40 | 18.14 | 18.22 | 12.88 | qfq | 1,253,700 | 22,888,109 | -0.65% |
| 2024-08-15 | 18.46 | 18.88 | 18.25 | 18.34 | 12.96 | qfq | 2,123,800 | 39,271,933 | -1.13% |
| 2024-08-14 | 17.65 | 18.80 | 17.60 | 18.55 | 13.11 | qfq | 2,275,688 | 41,527,502 | 5.52% |
| 2024-08-13 | 17.38 | 17.61 | 17.26 | 17.58 | 12.43 | qfq | 810,493 | 14,177,016 | 1.33% |
| 2024-08-12 | 17.45 | 17.47 | 17.16 | 17.35 | 12.26 | qfq | 630,193 | 10,912,734 | 0.29% |
| 2024-08-09 | 17.20 | 17.45 | 17.19 | 17.30 | 12.23 | qfq | 811,800 | 14,055,006 | 1.05% |
| 2024-08-08 | 16.97 | 17.22 | 16.82 | 17.12 | 12.10 | qfq | 542,810 | 9,273,727 | 0.77% |
| 2024-08-07 | 16.96 | 17.08 | 16.80 | 16.99 | 12.01 | qfq | 436,200 | 7,397,348 | 0.83% |
| 2024-08-06 | 16.38 | 17.09 | 16.38 | 16.85 | 11.91 | qfq | 653,300 | 11,017,304 | 3.00% |
| 2024-08-05 | 16.92 | 17.07 | 16.34 | 16.36 | 11.57 | qfq | 870,100 | 14,515,363 | -2.04% |
| 2024-08-02 | 16.75 | 16.93 | 16.61 | 16.70 | 11.81 | qfq | 504,400 | 8,463,208 | -1.18% |
| 2024-08-01 | 16.60 | 17.00 | 16.51 | 16.90 | 11.95 | qfq | 917,100 | 15,460,874 | 1.81% |
| 2024-07-31 | 15.79 | 16.67 | 15.68 | 16.60 | 11.73 | qfq | 920,509 | 14,974,312 | 5.40% |
| 2024-07-30 | 15.70 | 15.83 | 15.52 | 15.75 | 11.13 | qfq | 473,909 | 7,433,202 | 0.25% |
| 2024-07-29 | 15.89 | 15.95 | 15.64 | 15.71 | 11.11 | qfq | 412,800 | 6,491,197 | -1.07% |
| 2024-07-26 | 15.79 | 15.94 | 15.48 | 15.88 | 11.23 | qfq | 657,200 | 10,379,638 | 2.78% |
| 2024-07-25 | 15.45 | 15.64 | 15.19 | 15.45 | 10.92 | qfq | 664,600 | 10,253,545 | 0.00% |
| 2024-07-24 | 15.85 | 16.03 | 15.38 | 15.45 | 10.92 | qfq | 746,500 | 11,609,669 | -2.59% |
| 2024-07-23 | 16.38 | 16.38 | 15.86 | 15.86 | 11.21 | qfq | 611,100 | 9,855,619 | -2.70% |
| 2024-07-22 | 16.30 | 16.39 | 16.17 | 16.30 | 11.52 | qfq | 442,700 | 7,207,811 | 0.00% |
| 2024-07-19 | 16.05 | 16.54 | 15.83 | 16.30 | 11.52 | qfq | 1,091,742 | 17,705,008 | 2.26% |
| 2024-07-18 | 16.36 | 16.36 | 15.80 | 15.94 | 11.27 | qfq | 858,242 | 13,719,278 | -1.97% |
| 2024-07-17 | 16.67 | 16.70 | 16.19 | 16.26 | 11.49 | qfq | 764,000 | 12,477,379 | -2.46% |
| 2024-07-16 | 16.42 | 16.85 | 16.40 | 16.67 | 11.78 | qfq | 574,900 | 9,556,561 | 0.66% |
| 2024-07-15 | 16.71 | 16.93 | 16.32 | 16.56 | 11.71 | qfq | 460,700 | 7,605,361 | -0.90% |
| 2024-07-12 | 16.98 | 17.08 | 16.71 | 16.71 | 11.81 | qfq | 632,000 | 10,628,795 | -1.76% |
| 2024-07-11 | 16.76 | 17.10 | 16.50 | 17.01 | 12.02 | qfq | 958,100 | 16,111,655 | 3.59% |
| 2024-07-10 | 16.60 | 16.79 | 16.34 | 16.42 | 11.61 | qfq | 488,400 | 8,071,606 | -1.68% |
| 2024-07-09 | 16.40 | 16.70 | 15.81 | 16.70 | 11.81 | qfq | 1,100,700 | 17,949,682 | 2.77% |
| 2024-07-08 | 16.85 | 16.85 | 16.16 | 16.25 | 11.49 | qfq | 1,252,900 | 20,438,441 | -2.99% |
| 2024-07-05 | 16.45 | 16.92 | 16.20 | 16.75 | 11.84 | qfq | 748,300 | 12,379,634 | 1.82% |
| 2024-07-04 | 17.26 | 17.37 | 16.40 | 16.45 | 11.63 | qfq | 1,078,139 | 18,011,606 | -4.47% |
| 2024-07-03 | 17.66 | 17.67 | 17.18 | 17.22 | 12.17 | qfq | 686,900 | 11,908,694 | -2.21% |
| 2024-07-02 | 17.32 | 17.79 | 17.21 | 17.61 | 12.45 | qfq | 806,700 | 14,151,830 | 1.85% |
| 2024-07-01 | 17.40 | 17.61 | 17.08 | 17.29 | 12.22 | qfq | 708,600 | 12,228,528 | -0.29% |
| 2024-06-28 | 17.28 | 17.55 | 17.03 | 17.34 | 12.26 | qfq | 631,900 | 10,981,283 | 0.35% |
| 2024-06-27 | 17.44 | 17.69 | 17.25 | 17.28 | 12.22 | qfq | 720,247 | 12,581,193 | -0.97% |
| 2024-06-26 | 17.23 | 17.58 | 17.11 | 17.45 | 12.34 | qfq | 1,053,000 | 18,291,589 | 1.39% |
| 2024-06-25 | 16.96 | 17.38 | 16.94 | 17.21 | 12.17 | qfq | 779,800 | 13,397,334 | 1.59% |
| 2024-06-24 | 17.91 | 17.91 | 16.87 | 16.94 | 11.98 | qfq | 1,259,000 | 21,598,246 | -5.52% |
| 2024-06-21 | 17.71 | 17.94 | 17.57 | 17.93 | 12.67 | qfq | 818,300 | 14,532,050 | -0.17% |
| 2024-06-20 | 18.81 | 18.81 | 17.95 | 17.96 | 12.70 | qfq | 1,393,666 | 25,385,345 | -3.44% |
| 2024-06-19 | 18.59 | 18.80 | 18.22 | 18.60 | 13.15 | qfq | 1,395,940 | 25,853,161 | 0.92% |
| 2024-06-18 | 18.21 | 18.56 | 18.15 | 18.43 | 13.03 | qfq | 1,383,639 | 25,394,998 | 0.16% |
| 2024-06-17 | 17.98 | 18.79 | 17.76 | 18.40 | 13.01 | qfq | 2,029,800 | 37,548,080 | 3.20% |
| 2024-06-14 | 18.18 | 18.25 | 17.71 | 17.83 | 12.60 | qfq | 1,576,800 | 28,137,429 | -2.62% |
| 2024-06-13 | 18.60 | 18.71 | 18.10 | 18.31 | 12.94 | qfq | 1,946,480 | 35,639,374 | -2.14% |
| 2024-06-12 | 18.36 | 18.82 | 18.28 | 18.71 | 13.23 | qfq | 2,009,100 | 37,436,509 | 2.80% |
| 2024-06-11 | 18.16 | 18.32 | 17.48 | 18.20 | 12.87 | qfq | 1,886,700 | 33,788,097 | -0.27% |
| 2024-06-07 | 18.68 | 19.10 | 18.16 | 18.25 | 12.90 | qfq | 2,945,074 | 54,378,786 | -2.87% |
| 2024-06-06 | 20.41 | 20.61 | 18.48 | 18.79 | 13.28 | qfq | 6,248,203 | 120,491,365 | -9.27% |
| 2024-06-05 | 22.01 | 22.26 | 20.64 | 20.71 | 14.64 | qfq | 7,963,791 | 170,225,743 | -7.75% |
| 2024-06-04 | 20.95 | 23.18 | 20.69 | 22.45 | 15.87 | qfq | 10,812,777 | 240,597,835 | 4.18% |
| 2024-06-03 | 20.41 | 22.42 | 20.41 | 21.55 | 15.06 | qfq | 6,984,240 | 151,444,192 | 3.16% |
| 2024-05-31 | 21.10 | 21.30 | 19.80 | 20.89 | 14.60 | qfq | 6,348,011 | 130,902,646 | 6.91% |
| 2024-05-30 | 19.32 | 19.80 | 19.06 | 19.54 | 13.65 | qfq | 1,067,458 | 20,874,306 | 1.14% |
| 2024-05-29 | 19.19 | 19.52 | 19.11 | 19.32 | 13.50 | qfq | 602,100 | 11,635,166 | -0.62% |
| 2024-05-28 | 19.54 | 19.98 | 19.34 | 19.44 | 13.58 | qfq | 744,300 | 14,638,670 | -0.56% |
| 2024-05-27 | 19.59 | 19.70 | 19.25 | 19.55 | 13.66 | qfq | 1,023,367 | 19,899,896 | -0.51% |
| 2024-05-24 | 19.86 | 19.96 | 19.50 | 19.65 | 13.73 | qfq | 842,900 | 16,615,481 | -1.26% |
| 2024-05-23 | 20.56 | 20.61 | 19.81 | 19.90 | 13.90 | qfq | 1,141,600 | 22,910,490 | -3.59% |
| 2024-05-22 | 20.31 | 20.79 | 20.19 | 20.64 | 14.42 | qfq | 1,418,984 | 29,191,484 | 1.62% |
| 2024-05-21 | 20.16 | 20.40 | 19.90 | 20.31 | 14.19 | qfq | 974,284 | 19,616,899 | 0.59% |
| 2024-05-20 | 20.40 | 20.62 | 19.85 | 20.19 | 14.11 | qfq | 1,760,242 | 35,269,635 | -1.13% |
| 2024-05-17 | 20.25 | 20.54 | 20.15 | 20.42 | 14.27 | qfq | 901,472 | 18,361,520 | 0.84% |
| 2024-05-16 | 20.74 | 20.93 | 20.06 | 20.25 | 14.15 | qfq | 1,658,100 | 33,760,899 | -2.27% |
| 2024-05-15 | 21.91 | 22.10 | 20.58 | 20.72 | 14.48 | qfq | 3,066,932 | 64,952,629 | -4.52% |
| 2024-05-14 | 21.61 | 22.50 | 21.49 | 21.70 | 15.16 | qfq | 3,589,537 | 78,689,487 | 0.42% |
| 2024-05-13 | 20.50 | 22.09 | 20.34 | 21.61 | 15.10 | qfq | 4,930,111 | 105,950,464 | 5.36% |
| 2024-05-10 | 21.06 | 21.32 | 20.46 | 20.51 | 14.33 | qfq | 1,601,600 | 33,208,172 | -2.93% |
| 2024-05-09 | 20.90 | 21.35 | 20.90 | 21.13 | 14.76 | qfq | 1,892,379 | 39,938,598 | 0.05% |
| 2024-05-08 | 21.45 | 21.56 | 20.82 | 21.12 | 14.76 | qfq | 2,487,283 | 52,558,686 | -2.85% |
| 2024-05-07 | 20.57 | 21.78 | 20.57 | 21.74 | 15.19 | qfq | 5,229,086 | 112,222,418 | 5.74% |
| 2024-05-06 | 20.55 | 20.98 | 20.33 | 20.56 | 14.37 | qfq | 1,528,808 | 31,370,104 | 0.24% |
| 2024-04-30 | 19.89 | 20.95 | 19.75 | 20.51 | 14.33 | qfq | 1,881,852 | 38,451,935 | 2.60% |
| 2024-04-29 | 19.51 | 19.99 | 19.43 | 19.99 | 13.97 | qfq | 1,535,221 | 30,256,538 | 1.83% |
| 2024-04-26 | 19.55 | 20.06 | 19.41 | 19.63 | 13.72 | qfq | 1,516,600 | 29,960,807 | -0.10% |
| 2024-04-25 | 20.02 | 20.51 | 19.63 | 19.65 | 13.73 | qfq | 1,879,203 | 37,724,575 | -3.25% |
| 2024-04-24 | 20.01 | 20.78 | 19.80 | 20.31 | 14.19 | qfq | 3,462,712 | 70,481,302 | 0.94% |
| 2024-04-23 | 18.58 | 20.14 | 18.45 | 20.12 | 14.06 | qfq | 2,296,442 | 44,772,578 | 6.74% |
| 2024-04-22 | 19.90 | 20.04 | 18.26 | 18.85 | 13.17 | qfq | 2,128,877 | 40,368,515 | -7.51% |
| 2024-04-19 | 19.81 | 20.53 | 19.60 | 20.38 | 14.24 | qfq | 2,681,391 | 53,940,619 | 1.85% |
| 2024-04-18 | 19.31 | 20.55 | 18.51 | 20.01 | 13.98 | qfq | 2,914,928 | 57,698,024 | 3.63% |
| 2024-04-17 | 18.12 | 19.49 | 18.12 | 19.31 | 13.49 | qfq | 2,302,928 | 43,921,667 | 7.22% |
| 2024-04-16 | 20.01 | 20.29 | 18.00 | 18.01 | 12.58 | qfq | 3,269,418 | 61,222,375 | -10.93% |
| 2024-04-15 | 20.21 | 20.57 | 19.49 | 20.22 | 14.13 | qfq | 2,719,879 | 54,311,817 | -1.75% |
| 2024-04-12 | 20.89 | 21.24 | 20.50 | 20.58 | 14.38 | qfq | 1,825,029 | 38,031,466 | -1.58% |
| 2024-04-11 | 21.06 | 21.73 | 20.87 | 20.91 | 14.61 | qfq | 2,108,655 | 44,890,224 | -2.47% |
| 2024-04-10 | 21.30 | 21.62 | 20.75 | 21.44 | 14.98 | qfq | 2,142,142 | 45,351,740 | -0.28% |
| 2024-04-09 | 21.00 | 21.50 | 20.65 | 21.50 | 15.02 | qfq | 2,119,898 | 44,728,064 | 1.85% |
| 2024-04-08 | 19.98 | 21.25 | 19.98 | 21.11 | 14.75 | qfq | 3,166,087 | 65,860,119 | 4.56% |
| 2024-04-03 | 20.11 | 20.80 | 19.87 | 20.19 | 14.11 | qfq | 2,235,537 | 45,279,320 | -0.79% |
| 2024-04-02 | 19.60 | 20.70 | 19.60 | 20.35 | 14.22 | qfq | 3,250,645 | 66,067,848 | 3.30% |
| 2024-04-01 | 19.23 | 19.78 | 19.17 | 19.70 | 13.76 | qfq | 2,688,218 | 52,194,840 | 1.91% |
| 2024-03-29 | 18.78 | 19.33 | 18.48 | 19.33 | 13.51 | qfq | 2,048,674 | 39,021,465 | 2.28% |
| 2024-03-28 | 18.83 | 19.48 | 18.65 | 18.90 | 13.21 | qfq | 2,625,500 | 49,887,440 | -1.05% |
| 2024-03-27 | 18.38 | 19.49 | 17.93 | 19.10 | 13.35 | qfq | 3,132,286 | 58,817,047 | 2.69% |
| 2024-03-26 | 19.00 | 19.00 | 18.12 | 18.60 | 13.00 | qfq | 2,317,723 | 43,059,697 | -1.06% |
| 2024-03-25 | 18.41 | 19.02 | 18.31 | 18.80 | 13.14 | qfq | 2,877,267 | 53,983,547 | 1.95% |
| 2024-03-22 | 18.92 | 19.00 | 18.09 | 18.44 | 12.88 | qfq | 3,346,200 | 61,970,949 | -4.21% |
| 2024-03-21 | 18.52 | 19.79 | 18.52 | 19.25 | 13.45 | qfq | 5,009,684 | 95,828,316 | 3.05% |
| 2024-03-20 | 17.67 | 19.15 | 17.67 | 18.68 | 13.05 | qfq | 3,719,322 | 68,881,706 | 5.12% |
| 2024-03-19 | 17.71 | 17.93 | 17.53 | 17.77 | 12.42 | qfq | 1,035,530 | 18,342,950 | -0.06% |
| 2024-03-18 | 17.46 | 17.83 | 17.43 | 17.78 | 12.42 | qfq | 1,354,943 | 23,913,533 | 1.60% |
| 2024-03-15 | 17.30 | 17.83 | 17.30 | 17.50 | 12.23 | qfq | 1,497,131 | 26,319,620 | 0.17% |
| 2024-03-14 | 17.13 | 17.99 | 17.13 | 17.47 | 12.21 | qfq | 1,185,600 | 20,638,137 | 0.92% |
| 2024-03-13 | 17.18 | 17.43 | 17.12 | 17.31 | 12.09 | qfq | 1,164,574 | 20,113,032 | -0.23% |
| 2024-03-12 | 17.33 | 17.72 | 17.00 | 17.35 | 12.12 | qfq | 1,419,541 | 24,467,949 | -0.06% |
| 2024-03-11 | 17.09 | 17.56 | 16.95 | 17.36 | 12.13 | qfq | 1,407,718 | 24,199,772 | 1.28% |
| 2024-03-08 | 16.57 | 17.36 | 16.57 | 17.14 | 11.98 | qfq | 1,145,800 | 19,594,573 | 2.82% |
| 2024-03-07 | 16.50 | 17.12 | 16.50 | 16.67 | 11.65 | qfq | 1,481,797 | 24,936,290 | 0.91% |
| 2024-03-06 | 16.30 | 16.79 | 16.26 | 16.52 | 11.54 | qfq | 976,700 | 16,092,960 | 0.73% |
| 2024-03-05 | 16.61 | 16.78 | 16.25 | 16.40 | 11.46 | qfq | 1,007,340 | 16,579,202 | -1.86% |
| 2024-03-04 | 16.73 | 17.12 | 16.50 | 16.71 | 11.68 | qfq | 1,242,100 | 20,785,973 | -0.71% |
| 2024-03-01 | 16.06 | 16.83 | 16.06 | 16.83 | 11.76 | qfq | 1,504,700 | 24,815,554 | 4.40% |
| 2024-02-29 | 15.72 | 16.35 | 15.50 | 16.12 | 11.26 | qfq | 1,627,933 | 25,931,690 | 2.48% |
| 2024-02-28 | 17.07 | 17.72 | 15.73 | 15.73 | 10.99 | qfq | 2,719,726 | 45,320,204 | -7.09% |
| 2024-02-27 | 16.40 | 17.10 | 16.28 | 16.93 | 11.83 | qfq | 1,313,878 | 22,056,166 | 2.92% |
| 2024-02-26 | 16.24 | 16.73 | 16.14 | 16.45 | 11.49 | qfq | 1,581,307 | 25,996,122 | 1.04% |
| 2024-02-23 | 15.59 | 16.43 | 15.59 | 16.28 | 11.37 | qfq | 1,497,400 | 23,980,010 | 3.96% |
| 2024-02-22 | 14.98 | 16.06 | 14.98 | 15.66 | 10.94 | qfq | 1,638,516 | 25,588,714 | 3.71% |
| 2024-02-21 | 14.43 | 15.49 | 14.43 | 15.10 | 10.55 | qfq | 1,638,927 | 24,815,151 | 2.30% |
| 2024-02-20 | 14.50 | 14.85 | 14.20 | 14.76 | 10.31 | qfq | 1,330,316 | 19,402,104 | 1.23% |
| 2024-02-19 | 14.51 | 15.35 | 14.26 | 14.58 | 10.19 | qfq | 3,018,358 | 44,372,704 | 3.48% |
| 2024-02-08 | 13.05 | 14.25 | 12.41 | 14.09 | 9.84 | qfq | 3,512,890 | 46,728,146 | 7.07% |
| 2024-02-07 | 13.60 | 13.69 | 12.59 | 13.16 | 9.20 | qfq | 3,287,324 | 42,964,410 | -4.98% |
| 2024-02-06 | 13.00 | 14.55 | 11.60 | 13.85 | 9.68 | qfq | 3,689,606 | 48,183,089 | 3.13% |
| 2024-02-05 | 15.64 | 15.71 | 13.20 | 13.43 | 9.38 | qfq | 2,754,825 | 38,631,813 | -15.37% |
| 2024-02-02 | 17.26 | 17.26 | 14.83 | 15.87 | 11.09 | qfq | 2,646,461 | 41,839,444 | -3.47% |
| 2024-02-01 | 16.91 | 17.16 | 16.02 | 16.44 | 11.49 | qfq | 2,004,320 | 32,992,688 | -2.78% |
| 2024-01-31 | 17.88 | 18.16 | 16.91 | 16.91 | 11.82 | qfq | 1,652,607 | 28,734,980 | -6.11% |
| 2024-01-30 | 18.58 | 18.58 | 18.00 | 18.01 | 12.58 | qfq | 1,336,110 | 24,371,856 | -3.07% |
| 2024-01-29 | 19.32 | 19.58 | 18.55 | 18.58 | 12.98 | qfq | 1,200,590 | 22,564,259 | -3.83% |
| 2024-01-26 | 19.55 | 20.30 | 19.32 | 19.32 | 13.50 | qfq | 874,900 | 17,118,449 | -1.73% |
| 2024-01-25 | 18.81 | 19.71 | 18.78 | 19.66 | 13.74 | qfq | 1,491,200 | 28,799,845 | 4.30% |
| 2024-01-24 | 18.66 | 19.40 | 18.27 | 18.85 | 13.17 | qfq | 1,522,300 | 28,609,153 | -0.05% |
| 2024-01-23 | 18.98 | 19.41 | 18.48 | 18.86 | 13.18 | qfq | 1,938,989 | 36,420,624 | -0.84% |
| 2024-01-22 | 20.20 | 20.57 | 18.90 | 19.02 | 13.29 | qfq | 1,662,153 | 32,707,542 | -6.76% |
| 2024-01-19 | 20.64 | 20.99 | 20.18 | 20.40 | 14.25 | qfq | 1,287,600 | 26,345,282 | -0.87% |
| 2024-01-18 | 20.38 | 20.80 | 20.01 | 20.58 | 14.38 | qfq | 1,790,535 | 36,428,326 | 0.29% |
| 2024-01-17 | 20.97 | 21.18 | 20.52 | 20.52 | 14.34 | qfq | 999,700 | 20,896,890 | -2.43% |
| 2024-01-16 | 21.25 | 21.25 | 20.57 | 21.03 | 14.69 | qfq | 1,226,980 | 25,635,242 | -0.14% |
| 2024-01-15 | 21.21 | 21.50 | 21.00 | 21.06 | 14.71 | qfq | 1,227,500 | 25,996,460 | -0.05% |
| 2024-01-12 | 21.20 | 21.53 | 20.95 | 21.07 | 14.72 | qfq | 1,774,474 | 37,759,054 | -0.43% |
| 2024-01-11 | 21.70 | 21.70 | 20.41 | 21.16 | 14.78 | qfq | 1,765,300 | 37,029,801 | 1.63% |
| 2024-01-10 | 21.05 | 21.07 | 20.60 | 20.82 | 14.55 | qfq | 1,584,328 | 32,981,674 | -0.90% |
| 2024-01-09 | 21.05 | 21.36 | 20.83 | 21.01 | 14.68 | qfq | 1,464,907 | 30,900,731 | -0.19% |
| 2024-01-08 | 21.26 | 21.42 | 20.85 | 21.05 | 14.71 | qfq | 1,914,461 | 40,463,338 | -1.08% |
| 2024-01-05 | 21.90 | 22.26 | 21.28 | 21.28 | 14.87 | qfq | 2,403,153 | 52,293,992 | -2.21% |
| 2024-01-04 | 21.66 | 21.95 | 21.45 | 21.76 | 15.20 | qfq | 2,035,751 | 44,051,940 | 0.28% |
| 2024-01-03 | 21.81 | 21.95 | 21.47 | 21.70 | 15.16 | qfq | 1,714,340 | 37,159,613 | -0.09% |
| 2024-01-02 | 21.82 | 22.07 | 21.40 | 21.72 | 15.18 | qfq | 2,560,546 | 55,505,034 | -0.28% |
| 2023-12-29 | 21.97 | 22.11 | 21.72 | 21.78 | 15.22 | qfq | 2,210,100 | 48,309,629 | -0.50% |
| 2023-12-28 | 22.05 | 22.08 | 21.52 | 21.89 | 15.29 | qfq | 1,846,583 | 40,417,308 | -0.50% |
| 2023-12-27 | 21.88 | 22.08 | 21.65 | 22.00 | 15.37 | qfq | 1,406,478 | 30,765,027 | 0.46% |
| 2023-12-26 | 22.41 | 22.55 | 21.73 | 21.90 | 15.30 | qfq | 1,896,503 | 41,783,929 | -2.32% |
| 2023-12-25 | 22.85 | 22.85 | 22.12 | 22.42 | 15.67 | qfq | 1,276,094 | 28,507,240 | -0.84% |
| 2023-12-22 | 23.09 | 23.09 | 22.47 | 22.61 | 15.80 | qfq | 1,427,510 | 32,466,320 | -1.35% |
| 2023-12-21 | 22.70 | 22.94 | 22.31 | 22.92 | 16.01 | qfq | 1,345,700 | 30,532,280 | 0.97% |
| 2023-12-20 | 23.09 | 23.09 | 22.61 | 22.70 | 15.86 | qfq | 1,148,684 | 26,218,960 | -1.26% |
| 2023-12-19 | 22.97 | 23.46 | 22.75 | 22.99 | 16.06 | qfq | 1,572,439 | 36,074,389 | 0.09% |
| 2023-12-18 | 23.29 | 23.55 | 22.88 | 22.97 | 16.05 | qfq | 1,631,054 | 37,686,683 | -1.54% |
| 2023-12-15 | 23.67 | 23.73 | 23.28 | 23.33 | 16.30 | qfq | 1,174,900 | 27,565,178 | -1.39% |
| 2023-12-14 | 23.55 | 23.90 | 23.35 | 23.66 | 16.53 | qfq | 1,653,482 | 39,055,682 | 0.08% |
| 2023-12-13 | 23.37 | 23.83 | 23.23 | 23.64 | 16.52 | qfq | 1,698,684 | 40,076,399 | 1.07% |
| 2023-12-12 | 23.86 | 24.08 | 23.23 | 23.39 | 16.34 | qfq | 2,294,455 | 53,717,287 | -1.97% |
| 2023-12-11 | 23.80 | 24.18 | 23.69 | 23.86 | 16.67 | qfq | 1,853,674 | 44,218,191 | -0.58% |
| 2023-12-08 | 24.43 | 24.49 | 23.88 | 24.00 | 16.77 | qfq | 2,235,978 | 53,824,103 | -1.72% |
| 2023-12-07 | 24.70 | 24.70 | 24.08 | 24.42 | 17.06 | qfq | 2,385,197 | 58,047,687 | 0.21% |
| 2023-12-06 | 25.16 | 25.16 | 24.15 | 24.37 | 17.03 | qfq | 3,803,183 | 93,702,042 | -1.22% |
| 2023-12-05 | 24.80 | 25.11 | 24.51 | 24.67 | 17.24 | qfq | 3,012,755 | 74,825,708 | -1.48% |
| 2023-12-04 | 24.52 | 25.31 | 24.23 | 25.04 | 17.50 | qfq | 4,050,399 | 100,995,035 | 1.50% |
| 2023-12-01 | 23.97 | 24.82 | 23.60 | 24.67 | 17.24 | qfq | 5,524,732 | 134,721,008 | 3.92% |
| 2023-11-30 | 23.70 | 24.32 | 23.27 | 23.74 | 16.59 | qfq | 3,839,309 | 91,055,140 | 0.04% |
| 2023-11-29 | 23.00 | 24.60 | 22.68 | 23.73 | 16.58 | qfq | 7,338,063 | 174,154,870 | 3.58% |
| 2023-11-28 | 21.44 | 22.96 | 21.20 | 22.91 | 16.01 | qfq | 4,421,274 | 98,407,561 | 7.21% |
| 2023-11-27 | 21.37 | 21.50 | 21.09 | 21.37 | 14.93 | qfq | 1,646,700 | 35,160,222 | 0.05% |
| 2023-11-24 | 21.54 | 21.59 | 21.26 | 21.36 | 14.92 | qfq | 1,194,200 | 25,537,159 | -0.74% |
| 2023-11-23 | 21.40 | 21.61 | 21.30 | 21.52 | 15.04 | qfq | 825,400 | 17,718,878 | 0.09% |
| 2023-11-22 | 21.55 | 21.60 | 21.15 | 21.50 | 15.02 | qfq | 1,995,100 | 42,650,691 | 0.00% |
| 2023-11-21 | 21.54 | 21.75 | 21.41 | 21.50 | 15.02 | qfq | 1,183,100 | 25,499,727 | -0.60% |
| 2023-11-20 | 21.70 | 21.72 | 21.32 | 21.63 | 15.11 | qfq | 1,435,551 | 30,906,722 | 0.42% |
| 2023-11-17 | 21.21 | 21.69 | 21.21 | 21.54 | 15.05 | qfq | 1,530,340 | 32,940,095 | 0.19% |
| 2023-11-16 | 21.30 | 21.58 | 20.95 | 21.50 | 15.02 | qfq | 1,970,188 | 42,296,631 | 0.80% |
| 2023-11-15 | 20.83 | 21.45 | 20.60 | 21.33 | 14.90 | qfq | 1,815,148 | 38,491,040 | 2.40% |
| 2023-11-14 | 20.56 | 21.00 | 20.56 | 20.83 | 14.55 | qfq | 1,875,850 | 38,972,004 | 1.12% |
| 2023-11-13 | 20.44 | 20.65 | 20.14 | 20.60 | 14.39 | qfq | 1,970,502 | 40,345,181 | 0.05% |
| 2023-11-10 | 19.82 | 20.78 | 19.62 | 20.59 | 14.39 | qfq | 2,985,795 | 60,906,563 | 4.52% |
| 2023-11-09 | 19.92 | 19.92 | 19.61 | 19.70 | 13.76 | qfq | 698,689 | 13,784,530 | -0.05% |
| 2023-11-08 | 19.64 | 19.90 | 19.60 | 19.71 | 13.77 | qfq | 807,529 | 15,951,653 | -0.15% |
| 2023-11-07 | 19.65 | 19.75 | 19.52 | 19.74 | 13.79 | qfq | 904,300 | 17,775,974 | 0.51% |
| 2023-11-06 | 19.54 | 19.83 | 19.50 | 19.64 | 13.72 | qfq | 1,273,506 | 25,034,787 | 0.41% |
| 2023-11-03 | 19.47 | 19.57 | 19.30 | 19.56 | 13.67 | qfq | 1,081,499 | 21,043,846 | 1.03% |
| 2023-11-02 | 19.43 | 19.54 | 19.29 | 19.36 | 13.53 | qfq | 973,206 | 18,870,381 | -0.62% |
| 2023-11-01 | 19.45 | 19.60 | 19.35 | 19.48 | 13.61 | qfq | 1,013,999 | 19,719,689 | 0.41% |
| 2023-10-31 | 19.58 | 19.60 | 19.25 | 19.40 | 13.55 | qfq | 1,465,743 | 28,444,871 | 0.21% |
| 2023-10-30 | 19.04 | 19.44 | 18.85 | 19.36 | 13.53 | qfq | 2,016,586 | 38,732,764 | 1.79% |
| 2023-10-27 | 18.49 | 19.16 | 18.31 | 19.02 | 13.29 | qfq | 1,306,365 | 24,713,024 | 2.81% |
| 2023-10-26 | 18.24 | 18.52 | 18.13 | 18.50 | 12.93 | qfq | 1,124,899 | 20,649,683 | 0.65% |
| 2023-10-25 | 18.40 | 18.49 | 18.03 | 18.38 | 12.84 | qfq | 1,460,699 | 26,635,035 | 0.27% |
| 2023-10-24 | 17.51 | 18.68 | 17.51 | 18.33 | 12.81 | qfq | 2,514,740 | 46,110,627 | 4.68% |
| 2023-10-23 | 17.83 | 17.85 | 17.39 | 17.51 | 12.23 | qfq | 1,122,300 | 19,679,232 | -1.85% |
| 2023-10-20 | 17.98 | 18.15 | 17.68 | 17.84 | 12.46 | qfq | 1,085,040 | 19,460,143 | 0.28% |
| 2023-10-19 | 18.40 | 18.40 | 17.49 | 17.79 | 12.43 | qfq | 1,265,853 | 22,569,770 | 0.17% |
| 2023-10-18 | 18.19 | 18.28 | 17.73 | 17.76 | 12.41 | qfq | 902,561 | 16,122,200 | -2.84% |
| 2023-10-17 | 18.02 | 18.46 | 18.00 | 18.28 | 12.77 | qfq | 708,800 | 12,929,091 | 0.94% |
| 2023-10-16 | 18.18 | 18.39 | 18.00 | 18.11 | 12.65 | qfq | 752,457 | 13,658,161 | 0.11% |
| 2023-10-13 | 18.37 | 18.39 | 18.04 | 18.09 | 12.64 | qfq | 778,200 | 14,115,479 | -2.48% |
| 2023-10-12 | 18.45 | 18.59 | 18.19 | 18.55 | 12.96 | qfq | 821,900 | 15,095,817 | 0.71% |
| 2023-10-11 | 18.30 | 18.51 | 18.14 | 18.42 | 12.87 | qfq | 477,800 | 8,762,862 | 1.04% |
| 2023-10-10 | 18.50 | 18.55 | 18.17 | 18.23 | 12.74 | qfq | 586,253 | 10,733,098 | -0.87% |
| 2023-10-09 | 18.89 | 18.92 | 18.33 | 18.39 | 12.85 | qfq | 961,600 | 17,742,658 | -2.44% |
| 2023-09-28 | 18.70 | 18.89 | 18.46 | 18.85 | 13.17 | qfq | 645,970 | 12,128,313 | 2.11% |
| 2023-09-27 | 18.43 | 18.73 | 18.34 | 18.46 | 12.90 | qfq | 715,200 | 13,290,601 | -0.05% |
| 2023-09-26 | 18.48 | 18.54 | 18.30 | 18.47 | 12.91 | qfq | 358,800 | 6,618,810 | -0.05% |
| 2023-09-25 | 18.68 | 18.78 | 18.47 | 18.48 | 12.91 | qfq | 466,472 | 8,660,343 | -1.23% |
| 2023-09-22 | 18.28 | 18.75 | 18.20 | 18.71 | 13.07 | qfq | 664,172 | 12,332,091 | 1.80% |
| 2023-09-21 | 18.44 | 18.54 | 18.27 | 18.38 | 12.84 | qfq | 611,300 | 11,245,085 | -0.27% |
| 2023-09-20 | 18.50 | 18.62 | 18.35 | 18.43 | 12.88 | qfq | 748,400 | 13,847,161 | 0.16% |
| 2023-09-19 | 19.28 | 19.28 | 18.34 | 18.40 | 12.86 | qfq | 954,800 | 17,694,167 | -3.16% |
| 2023-09-18 | 18.52 | 19.03 | 18.24 | 19.00 | 13.28 | qfq | 926,230 | 17,422,846 | 2.59% |
| 2023-09-15 | 18.66 | 18.79 | 18.45 | 18.52 | 12.94 | qfq | 604,500 | 11,233,621 | -0.59% |
| 2023-09-14 | 18.99 | 19.06 | 18.54 | 18.63 | 13.02 | qfq | 850,800 | 15,918,764 | -1.90% |
| 2023-09-13 | 19.22 | 19.22 | 18.86 | 18.99 | 13.27 | qfq | 843,600 | 15,996,748 | -1.20% |
| 2023-09-12 | 19.70 | 19.70 | 19.15 | 19.22 | 13.43 | qfq | 1,255,623 | 24,205,524 | -1.89% |
| 2023-09-11 | 19.90 | 19.99 | 19.12 | 19.59 | 13.69 | qfq | 1,175,500 | 22,938,955 | 0.10% |
| 2023-09-08 | 19.83 | 19.83 | 19.45 | 19.57 | 13.67 | qfq | 902,900 | 17,678,600 | -1.06% |
| 2023-09-07 | 20.01 | 20.21 | 19.68 | 19.78 | 13.82 | qfq | 771,500 | 15,349,695 | -1.54% |
| 2023-09-06 | 20.00 | 20.11 | 19.77 | 20.09 | 14.04 | qfq | 925,600 | 18,518,560 | 0.85% |
| 2023-09-05 | 20.10 | 20.20 | 19.82 | 19.92 | 13.92 | qfq | 1,301,377 | 25,939,044 | -1.04% |
| 2023-09-04 | 20.12 | 20.28 | 19.73 | 20.13 | 14.04 | qfq | 1,324,001 | 26,481,634 | 0.40% |
| 2023-09-01 | 19.89 | 20.14 | 19.72 | 20.05 | 13.98 | qfq | 1,451,155 | 29,004,441 | 0.96% |
| 2023-08-31 | 20.07 | 20.28 | 19.83 | 19.86 | 13.85 | qfq | 907,000 | 18,084,578 | -0.80% |
| 2023-08-30 | 20.05 | 20.44 | 19.81 | 20.02 | 13.96 | qfq | 1,798,012 | 36,231,421 | 0.55% |
| 2023-08-29 | 19.09 | 19.94 | 18.90 | 19.91 | 13.88 | qfq | 1,809,755 | 35,621,874 | 4.79% |
| 2023-08-28 | 19.95 | 19.95 | 18.99 | 19.00 | 13.25 | qfq | 1,470,242 | 28,354,433 | 1.17% |
| 2023-08-25 | 19.07 | 19.28 | 18.73 | 18.78 | 13.10 | qfq | 1,033,212 | 19,651,984 | -1.52% |
| 2023-08-24 | 19.10 | 19.29 | 18.76 | 19.07 | 13.30 | qfq | 1,064,172 | 20,206,928 | 0.53% |
| 2023-08-23 | 19.70 | 19.70 | 18.90 | 18.97 | 13.23 | qfq | 965,200 | 18,495,426 | -3.16% |
| 2023-08-22 | 19.74 | 19.84 | 19.17 | 19.59 | 13.66 | qfq | 1,371,929 | 26,646,414 | 0.26% |
| 2023-08-21 | 19.39 | 19.84 | 19.35 | 19.54 | 13.63 | qfq | 934,774 | 18,349,689 | 1.03% |
| 2023-08-18 | 19.60 | 19.90 | 19.34 | 19.34 | 13.49 | qfq | 1,291,400 | 25,364,358 | -1.53% |
| 2023-08-17 | 19.57 | 19.85 | 19.14 | 19.64 | 13.70 | qfq | 1,559,310 | 30,243,325 | 0.51% |
| 2023-08-16 | 19.49 | 20.13 | 19.49 | 19.54 | 13.63 | qfq | 1,128,955 | 22,349,152 | -0.41% |
| 2023-08-15 | 19.55 | 19.70 | 19.31 | 19.62 | 13.68 | qfq | 756,725 | 14,787,259 | 0.26% |
| 2023-08-14 | 19.50 | 19.66 | 19.33 | 19.57 | 13.65 | qfq | 724,232 | 14,097,642 | -0.10% |
| 2023-08-11 | 20.10 | 20.10 | 19.58 | 19.59 | 13.66 | qfq | 1,238,000 | 24,461,399 | -2.10% |
| 2023-08-10 | 19.80 | 20.27 | 19.67 | 20.01 | 13.95 | qfq | 1,282,900 | 25,617,056 | 0.65% |
| 2023-08-09 | 19.93 | 20.02 | 19.50 | 19.88 | 13.86 | qfq | 1,370,900 | 27,156,084 | 0.40% |
| 2023-08-08 | 19.69 | 19.90 | 19.25 | 19.80 | 13.81 | qfq | 1,269,400 | 25,002,565 | 1.12% |
| 2023-08-07 | 19.88 | 20.15 | 19.57 | 19.58 | 13.65 | qfq | 1,617,900 | 32,099,273 | -1.51% |
| 2023-08-04 | 20.33 | 20.33 | 19.70 | 19.88 | 13.86 | qfq | 1,859,341 | 37,043,489 | -1.29% |
| 2023-08-03 | 19.63 | 20.43 | 19.49 | 20.14 | 14.04 | qfq | 3,556,404 | 71,245,916 | 1.56% |
| 2023-08-02 | 19.25 | 19.86 | 19.22 | 19.83 | 13.83 | qfq | 4,465,314 | 87,374,965 | 0.51% |
| 2023-08-01 | 21.61 | 21.89 | 18.88 | 19.73 | 13.76 | qfq | 8,420,270 | 167,425,224 | -9.66% |
| 2023-07-31 | 22.00 | 22.19 | 21.65 | 21.84 | 15.23 | qfq | 1,298,400 | 28,324,637 | -1.53% |
| 2023-07-28 | 22.10 | 22.33 | 21.60 | 22.18 | 15.47 | qfq | 1,012,000 | 22,255,876 | 0.54% |
| 2023-07-27 | 22.15 | 22.37 | 21.89 | 22.06 | 15.38 | qfq | 816,500 | 18,019,189 | -1.39% |
| 2023-07-26 | 22.09 | 22.47 | 21.91 | 22.37 | 15.60 | qfq | 743,800 | 16,565,295 | 1.13% |
| 2023-07-25 | 22.01 | 22.34 | 21.95 | 22.12 | 15.42 | qfq | 882,555 | 19,503,805 | 0.27% |
| 2023-07-24 | 22.22 | 22.28 | 21.96 | 22.06 | 15.38 | qfq | 1,004,417 | 22,210,189 | 0.50% |
| 2023-07-21 | 22.80 | 23.08 | 21.88 | 21.95 | 15.31 | qfq | 2,561,023 | 56,939,760 | -4.27% |
| 2023-07-20 | 22.69 | 23.43 | 22.44 | 22.93 | 15.99 | qfq | 4,125,200 | 94,835,912 | 1.96% |
| 2023-07-19 | 22.02 | 22.64 | 21.95 | 22.49 | 15.68 | qfq | 3,179,840 | 71,029,007 | 2.93% |
| 2023-07-18 | 20.95 | 21.89 | 20.63 | 21.85 | 15.24 | qfq | 1,930,980 | 41,506,836 | 4.55% |