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
博亚精工300971.SZ
最近收盘价17.982026-07-17
最近交易日2026-07-17
成交量（股）2,832,220
成交额（元）51,946,429
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-09 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-09 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.25 | — | — | — | 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 | 18.55 | 18.89 | 17.83 | 17.98 | 17.98 | qfq | 2,832,220 | 51,946,429 | -3.13% |
| 2026-07-16 | 18.47 | 19.02 | 18.23 | 18.56 | 18.56 | qfq | 2,584,300 | 48,265,331 | 0.32% |
| 2026-07-15 | 18.33 | 18.75 | 18.30 | 18.50 | 18.50 | qfq | 2,044,420 | 37,747,862 | 0.71% |
| 2026-07-14 | 18.00 | 18.45 | 17.61 | 18.37 | 18.37 | qfq | 3,374,200 | 61,102,998 | 2.06% |
| 2026-07-13 | 19.13 | 19.15 | 17.95 | 18.00 | 18.00 | qfq | 3,119,840 | 56,994,481 | -4.96% |
| 2026-07-10 | 18.45 | 19.50 | 18.36 | 18.94 | 18.94 | qfq | 2,773,720 | 52,571,213 | 2.10% |
| 2026-07-09 | 18.80 | 18.85 | 17.98 | 18.55 | 18.55 | qfq | 2,438,760 | 44,838,801 | -0.64% |
| 2026-07-08 | 19.31 | 19.35 | 18.62 | 18.67 | 18.67 | qfq | 2,574,280 | 48,442,701 | -3.11% |
| 2026-07-07 | 19.79 | 20.18 | 19.20 | 19.27 | 19.27 | qfq | 2,395,000 | 46,923,603 | -2.58% |
| 2026-07-06 | 20.36 | 20.43 | 19.71 | 19.78 | 19.78 | qfq | 2,768,320 | 55,275,835 | -2.85% |
| 2026-07-03 | 19.71 | 20.58 | 19.71 | 20.36 | 20.36 | qfq | 3,779,121 | 76,766,922 | 3.40% |
| 2026-07-02 | 19.50 | 20.33 | 19.46 | 19.69 | 19.69 | qfq | 3,635,980 | 72,574,245 | 0.20% |
| 2026-07-01 | 18.79 | 20.04 | 18.79 | 19.65 | 19.65 | qfq | 4,748,000 | 92,512,471 | 5.31% |
| 2026-06-30 | 18.33 | 18.80 | 18.18 | 18.66 | 18.66 | qfq | 2,515,820 | 46,765,824 | 0.81% |
| 2026-06-29 | 18.52 | 18.60 | 17.80 | 18.51 | 18.51 | qfq | 3,752,540 | 68,498,218 | -0.05% |
| 2026-06-26 | 19.12 | 19.21 | 18.52 | 18.52 | 18.52 | qfq | 3,244,420 | 60,810,897 | -3.54% |
| 2026-06-25 | 20.00 | 20.00 | 19.14 | 19.20 | 19.20 | qfq | 4,326,910 | 83,997,505 | -4.81% |
| 2026-06-24 | 20.27 | 20.32 | 19.35 | 20.17 | 20.17 | qfq | 3,685,830 | 73,241,167 | -0.49% |
| 2026-06-23 | 20.00 | 20.67 | 19.96 | 20.27 | 20.27 | qfq | 2,877,620 | 58,602,391 | 0.95% |
| 2026-06-22 | 20.05 | 20.17 | 19.23 | 20.08 | 20.08 | qfq | 3,201,775 | 62,815,109 | -0.15% |
| 2026-06-18 | 19.92 | 20.18 | 19.70 | 20.11 | 20.11 | qfq | 2,721,860 | 54,449,652 | -0.15% |
| 2026-06-17 | 20.48 | 20.48 | 19.98 | 20.14 | 20.14 | qfq | 2,742,503 | 55,161,563 | -2.19% |
| 2026-06-16 | 20.31 | 20.74 | 19.94 | 20.59 | 20.59 | qfq | 2,790,555 | 57,004,464 | 1.38% |
| 2026-06-15 | 20.00 | 20.66 | 20.00 | 20.31 | 20.31 | qfq | 2,903,060 | 59,112,652 | 2.27% |
| 2026-06-12 | 20.28 | 20.38 | 19.80 | 19.86 | 19.86 | qfq | 2,853,000 | 57,239,319 | 0.00% |
| 2026-06-11 | 20.14 | 20.25 | 19.50 | 19.86 | 19.86 | qfq | 2,285,380 | 45,241,234 | -2.36% |
| 2026-06-10 | 20.70 | 20.83 | 19.90 | 20.34 | 20.09 | qfq | 2,721,400 | 55,156,881 | -2.35% |
| 2026-06-09 | 20.78 | 21.07 | 20.58 | 20.83 | 20.57 | qfq | 2,174,920 | 45,239,908 | 0.97% |
| 2026-06-08 | 21.00 | 21.61 | 20.38 | 20.63 | 20.38 | qfq | 3,510,867 | 73,471,794 | -4.09% |
| 2026-06-05 | 21.02 | 21.83 | 20.62 | 21.51 | 21.25 | qfq | 3,496,841 | 74,550,156 | 2.33% |
| 2026-06-04 | 21.21 | 21.43 | 20.87 | 21.02 | 20.76 | qfq | 2,573,960 | 54,176,891 | -0.94% |
| 2026-06-03 | 21.59 | 21.68 | 21.07 | 21.22 | 20.96 | qfq | 3,082,549 | 65,857,872 | -1.12% |
| 2026-06-02 | 22.12 | 22.12 | 21.16 | 21.46 | 21.20 | qfq | 2,772,400 | 59,563,160 | -2.50% |
| 2026-06-01 | 21.40 | 22.21 | 21.31 | 22.01 | 21.74 | qfq | 3,170,560 | 69,465,239 | 3.28% |
| 2026-05-29 | 22.50 | 22.62 | 21.21 | 21.31 | 21.05 | qfq | 3,617,950 | 78,646,123 | -5.50% |
| 2026-05-28 | 22.41 | 22.79 | 21.95 | 22.55 | 22.27 | qfq | 2,699,420 | 60,414,937 | 1.03% |
| 2026-05-27 | 23.01 | 23.11 | 22.20 | 22.32 | 22.05 | qfq | 3,038,886 | 68,415,357 | -3.21% |
| 2026-05-26 | 23.72 | 23.72 | 22.72 | 23.06 | 22.78 | qfq | 3,436,100 | 79,241,962 | -2.74% |
| 2026-05-25 | 24.40 | 24.41 | 23.30 | 23.71 | 23.42 | qfq | 3,397,320 | 80,657,236 | -2.35% |
| 2026-05-22 | 23.60 | 24.48 | 23.30 | 24.28 | 23.98 | qfq | 3,002,936 | 71,954,146 | 3.41% |
| 2026-05-21 | 24.51 | 24.98 | 23.35 | 23.48 | 23.19 | qfq | 4,094,644 | 99,455,011 | -4.20% |
| 2026-05-20 | 24.83 | 24.83 | 24.16 | 24.51 | 24.21 | qfq | 2,979,100 | 72,908,602 | -1.25% |
| 2026-05-19 | 24.89 | 25.20 | 24.48 | 24.82 | 24.51 | qfq | 3,120,113 | 77,285,669 | -0.40% |
| 2026-05-18 | 25.00 | 25.29 | 24.58 | 24.92 | 24.61 | qfq | 3,094,480 | 76,810,027 | -0.32% |
| 2026-05-15 | 24.99 | 25.43 | 24.71 | 25.00 | 24.69 | qfq | 3,228,260 | 80,854,020 | 0.60% |
| 2026-05-14 | 25.43 | 25.45 | 24.85 | 24.85 | 24.54 | qfq | 2,797,408 | 70,321,660 | -1.78% |
| 2026-05-13 | 25.11 | 25.64 | 24.91 | 25.30 | 24.99 | qfq | 3,394,393 | 85,911,901 | 0.48% |
| 2026-05-12 | 25.69 | 25.76 | 24.96 | 25.18 | 24.87 | qfq | 3,999,419 | 101,135,417 | -1.83% |
| 2026-05-11 | 25.54 | 25.76 | 25.26 | 25.65 | 25.33 | qfq | 4,734,507 | 120,953,401 | 1.26% |
| 2026-05-08 | 24.88 | 25.39 | 24.82 | 25.33 | 25.02 | qfq | 4,237,477 | 106,802,493 | 1.60% |
| 2026-05-07 | 24.82 | 25.35 | 24.62 | 24.93 | 24.62 | qfq | 4,606,257 | 115,457,362 | 0.40% |
| 2026-05-06 | 24.88 | 25.00 | 24.51 | 24.83 | 24.52 | qfq | 5,355,583 | 132,931,814 | 1.93% |
| 2026-04-30 | 24.17 | 24.89 | 24.17 | 24.36 | 24.06 | qfq | 4,124,468 | 100,496,305 | 0.74% |
| 2026-04-29 | 23.54 | 24.33 | 23.46 | 24.18 | 23.88 | qfq | 4,427,220 | 106,516,076 | 2.72% |
| 2026-04-28 | 23.80 | 23.89 | 23.41 | 23.54 | 23.25 | qfq | 4,010,402 | 94,757,075 | -1.75% |
| 2026-04-27 | 24.03 | 24.09 | 23.39 | 23.96 | 23.67 | qfq | 5,949,510 | 141,371,617 | -0.42% |
| 2026-04-24 | 23.81 | 24.18 | 23.46 | 24.06 | 23.76 | qfq | 7,418,777 | 177,252,021 | 1.73% |
| 2026-04-23 | 25.00 | 25.12 | 23.38 | 23.65 | 23.36 | qfq | 11,821,856 | 281,850,685 | -6.48% |
| 2026-04-22 | 24.30 | 25.57 | 24.18 | 25.29 | 24.98 | qfq | 7,648,289 | 190,776,186 | 4.12% |
| 2026-04-21 | 24.07 | 24.33 | 23.80 | 24.29 | 23.99 | qfq | 3,146,155 | 75,713,927 | 1.17% |
| 2026-04-20 | 23.71 | 24.02 | 23.52 | 24.01 | 23.71 | qfq | 2,383,105 | 56,693,896 | 0.92% |
| 2026-04-17 | 23.69 | 23.80 | 23.38 | 23.79 | 23.50 | qfq | 2,216,529 | 52,234,470 | 0.42% |
| 2026-04-16 | 23.32 | 23.76 | 23.04 | 23.69 | 23.40 | qfq | 2,473,080 | 57,942,524 | 2.33% |
| 2026-04-15 | 23.31 | 23.53 | 23.12 | 23.15 | 22.87 | qfq | 2,156,700 | 50,340,550 | -0.73% |
| 2026-04-14 | 23.29 | 23.32 | 23.05 | 23.32 | 23.03 | qfq | 1,902,118 | 44,056,481 | 1.00% |
| 2026-04-13 | 23.01 | 23.18 | 22.90 | 23.09 | 22.81 | qfq | 1,683,720 | 38,779,649 | 0.17% |
| 2026-04-10 | 23.01 | 23.35 | 22.99 | 23.05 | 22.77 | qfq | 1,927,412 | 44,671,992 | 0.92% |
| 2026-04-09 | 22.97 | 23.23 | 22.74 | 22.84 | 22.56 | qfq | 2,024,800 | 46,532,910 | -1.21% |
| 2026-04-08 | 22.56 | 23.12 | 22.56 | 23.12 | 22.84 | qfq | 2,429,980 | 55,768,353 | 4.43% |
| 2026-04-07 | 21.80 | 22.35 | 21.80 | 22.14 | 21.87 | qfq | 2,275,760 | 50,418,427 | 1.56% |
| 2026-04-03 | 22.44 | 22.48 | 21.72 | 21.80 | 21.53 | qfq | 1,726,916 | 37,953,629 | -2.46% |
| 2026-04-02 | 22.80 | 22.94 | 22.14 | 22.35 | 22.08 | qfq | 2,410,680 | 54,169,594 | -1.97% |
| 2026-04-01 | 22.99 | 23.03 | 22.62 | 22.80 | 22.52 | qfq | 3,291,340 | 74,965,838 | 1.79% |
| 2026-03-31 | 22.57 | 22.91 | 22.30 | 22.40 | 22.12 | qfq | 2,647,580 | 59,805,731 | -0.36% |
| 2026-03-30 | 22.05 | 22.54 | 22.00 | 22.48 | 22.20 | qfq | 2,324,420 | 51,953,437 | 0.90% |
| 2026-03-27 | 21.70 | 22.39 | 21.47 | 22.28 | 22.01 | qfq | 2,590,050 | 57,280,505 | 2.30% |
| 2026-03-26 | 22.25 | 22.43 | 21.64 | 21.78 | 21.51 | qfq | 2,625,415 | 57,621,713 | -2.11% |
| 2026-03-25 | 21.81 | 22.52 | 21.80 | 22.25 | 21.98 | qfq | 3,274,200 | 72,867,532 | 2.06% |
| 2026-03-24 | 21.30 | 21.90 | 20.74 | 21.80 | 21.53 | qfq | 4,460,866 | 95,021,011 | 5.16% |
| 2026-03-23 | 21.96 | 22.22 | 20.50 | 20.73 | 20.48 | qfq | 5,475,998 | 116,733,090 | -7.50% |
| 2026-03-20 | 23.25 | 23.40 | 22.40 | 22.41 | 22.13 | qfq | 3,216,335 | 73,384,209 | -2.94% |
| 2026-03-19 | 23.76 | 23.92 | 23.02 | 23.09 | 22.81 | qfq | 2,856,125 | 66,834,856 | -3.99% |
| 2026-03-18 | 23.68 | 24.05 | 23.34 | 24.05 | 23.75 | qfq | 3,038,909 | 71,878,274 | 2.08% |
| 2026-03-17 | 24.25 | 24.30 | 23.52 | 23.56 | 23.27 | qfq | 3,045,900 | 72,741,726 | -2.40% |
| 2026-03-16 | 24.32 | 24.49 | 23.91 | 24.14 | 23.84 | qfq | 3,301,560 | 79,507,164 | -1.15% |
| 2026-03-13 | 24.51 | 25.08 | 24.30 | 24.42 | 24.12 | qfq | 3,169,521 | 78,094,271 | -0.25% |
| 2026-03-12 | 25.46 | 25.56 | 24.37 | 24.48 | 24.18 | qfq | 4,765,090 | 117,311,013 | -3.05% |
| 2026-03-11 | 25.73 | 26.29 | 25.19 | 25.25 | 24.94 | qfq | 3,788,786 | 96,923,693 | -0.75% |
| 2026-03-10 | 24.71 | 25.50 | 24.71 | 25.44 | 25.13 | qfq | 5,002,840 | 126,498,497 | 4.39% |
| 2026-03-09 | 24.63 | 24.89 | 23.78 | 24.37 | 24.07 | qfq | 4,404,160 | 106,471,879 | -2.52% |
| 2026-03-06 | 24.46 | 25.06 | 24.31 | 25.00 | 24.69 | qfq | 3,799,180 | 93,955,009 | 2.21% |
| 2026-03-05 | 25.05 | 25.22 | 24.28 | 24.46 | 24.16 | qfq | 4,538,625 | 112,216,084 | -0.33% |
| 2026-03-04 | 24.39 | 24.92 | 24.30 | 24.54 | 24.24 | qfq | 5,086,480 | 124,984,126 | -0.37% |
| 2026-03-03 | 26.14 | 26.28 | 24.58 | 24.63 | 24.33 | qfq | 5,496,850 | 139,640,593 | -5.52% |
| 2026-03-02 | 26.38 | 26.77 | 26.01 | 26.07 | 25.75 | qfq | 4,762,760 | 125,427,116 | -2.69% |
| 2026-02-27 | 26.52 | 26.83 | 26.51 | 26.79 | 26.46 | qfq | 3,334,420 | 88,992,473 | 0.04% |
| 2026-02-26 | 26.37 | 26.78 | 26.20 | 26.78 | 26.45 | qfq | 4,330,400 | 114,956,290 | 1.48% |
| 2026-02-25 | 26.43 | 26.48 | 26.18 | 26.39 | 26.07 | qfq | 3,149,202 | 82,788,981 | -0.04% |
| 2026-02-24 | 26.15 | 26.53 | 25.97 | 26.40 | 26.08 | qfq | 3,619,077 | 95,436,643 | 1.77% |
| 2026-02-13 | 25.99 | 26.35 | 25.80 | 25.94 | 25.62 | qfq | 3,319,277 | 86,631,729 | -0.46% |
| 2026-02-12 | 26.04 | 26.30 | 25.69 | 26.06 | 25.74 | qfq | 3,494,720 | 91,070,134 | 0.50% |
| 2026-02-11 | 25.95 | 26.27 | 25.80 | 25.93 | 25.61 | qfq | 3,416,600 | 89,078,297 | 0.50% |
| 2026-02-10 | 25.98 | 26.08 | 25.73 | 25.80 | 25.48 | qfq | 3,407,523 | 88,372,671 | -0.77% |
| 2026-02-09 | 25.65 | 26.05 | 25.61 | 26.00 | 25.68 | qfq | 4,007,540 | 103,773,672 | 2.12% |
| 2026-02-06 | 25.17 | 25.85 | 25.00 | 25.46 | 25.15 | qfq | 4,129,220 | 105,379,795 | 1.07% |
| 2026-02-05 | 25.39 | 25.63 | 25.11 | 25.19 | 24.88 | qfq | 2,539,820 | 64,283,772 | -1.18% |
| 2026-02-04 | 25.50 | 25.90 | 25.31 | 25.49 | 25.18 | qfq | 4,075,740 | 104,181,642 | -0.43% |
| 2026-02-03 | 24.94 | 25.67 | 24.81 | 25.60 | 25.29 | qfq | 3,817,040 | 96,767,103 | 3.39% |
| 2026-02-02 | 25.25 | 25.65 | 24.76 | 24.76 | 24.46 | qfq | 3,585,307 | 90,325,093 | -1.94% |
| 2026-01-30 | 25.11 | 25.43 | 24.62 | 25.25 | 24.94 | qfq | 4,477,416 | 112,149,954 | 0.56% |
| 2026-01-29 | 25.56 | 25.86 | 24.91 | 25.11 | 24.80 | qfq | 5,153,900 | 130,891,154 | -2.18% |
| 2026-01-28 | 26.70 | 26.70 | 25.64 | 25.67 | 25.35 | qfq | 7,624,170 | 198,393,605 | -4.22% |
| 2026-01-27 | 26.71 | 27.13 | 25.95 | 26.80 | 26.47 | qfq | 10,421,590 | 276,505,161 | 3.08% |
| 2026-01-26 | 27.41 | 27.85 | 25.76 | 26.00 | 25.68 | qfq | 6,671,329 | 176,731,855 | -3.31% |
| 2026-01-23 | 26.26 | 26.99 | 26.02 | 26.89 | 26.56 | qfq | 6,161,600 | 163,967,997 | 2.40% |
| 2026-01-22 | 25.88 | 26.39 | 25.74 | 26.26 | 25.94 | qfq | 4,874,020 | 127,663,923 | 1.63% |
| 2026-01-21 | 25.32 | 25.90 | 25.12 | 25.84 | 25.52 | qfq | 3,152,826 | 80,658,380 | 1.73% |
| 2026-01-20 | 25.98 | 26.17 | 25.06 | 25.40 | 25.09 | qfq | 4,184,423 | 106,977,417 | -2.46% |
| 2026-01-19 | 25.35 | 26.19 | 25.35 | 26.04 | 25.72 | qfq | 5,498,280 | 142,583,153 | 2.72% |
| 2026-01-16 | 25.05 | 25.48 | 24.81 | 25.35 | 25.04 | qfq | 4,131,683 | 104,069,304 | 1.60% |
| 2026-01-15 | 24.84 | 25.05 | 24.52 | 24.95 | 24.64 | qfq | 3,311,126 | 82,007,279 | -0.16% |
| 2026-01-14 | 24.98 | 25.45 | 24.46 | 24.99 | 24.68 | qfq | 5,626,087 | 140,923,536 | 0.16% |
| 2026-01-13 | 25.91 | 26.00 | 24.91 | 24.95 | 24.64 | qfq | 5,761,403 | 145,657,203 | -3.52% |
| 2026-01-12 | 25.70 | 26.10 | 25.30 | 25.86 | 25.54 | qfq | 5,648,347 | 145,736,195 | 0.78% |
| 2026-01-09 | 25.07 | 25.85 | 25.07 | 25.66 | 25.34 | qfq | 6,974,483 | 178,136,029 | 2.76% |
| 2026-01-08 | 24.33 | 25.19 | 24.25 | 24.97 | 24.66 | qfq | 5,323,928 | 132,484,604 | 2.76% |
| 2026-01-07 | 24.39 | 24.54 | 24.08 | 24.30 | 24.00 | qfq | 3,072,113 | 74,708,565 | 0.08% |
| 2026-01-06 | 24.42 | 24.48 | 24.11 | 24.28 | 23.98 | qfq | 3,110,501 | 75,551,026 | 0.04% |
| 2026-01-05 | 24.46 | 24.85 | 24.20 | 24.27 | 23.97 | qfq | 4,053,905 | 99,242,964 | -0.78% |
| 2025-12-31 | 24.41 | 24.66 | 24.01 | 24.46 | 24.16 | qfq | 3,384,970 | 82,536,189 | 0.53% |
| 2025-12-30 | 24.40 | 24.66 | 24.18 | 24.33 | 24.03 | qfq | 2,672,389 | 65,269,015 | -0.98% |
| 2025-12-29 | 24.40 | 24.70 | 24.07 | 24.57 | 24.27 | qfq | 3,850,277 | 93,855,250 | 0.61% |
| 2025-12-26 | 24.24 | 25.33 | 24.15 | 24.42 | 24.12 | qfq | 6,155,868 | 152,038,831 | 1.37% |
| 2025-12-25 | 23.60 | 24.24 | 23.38 | 24.09 | 23.79 | qfq | 3,075,728 | 73,692,573 | 2.25% |
| 2025-12-24 | 22.99 | 23.81 | 22.88 | 23.56 | 23.27 | qfq | 3,563,283 | 83,669,325 | 2.17% |
| 2025-12-23 | 22.96 | 23.14 | 22.78 | 23.06 | 22.78 | qfq | 2,781,905 | 63,936,198 | 0.44% |
| 2025-12-22 | 23.06 | 23.19 | 22.88 | 22.96 | 22.68 | qfq | 3,425,089 | 78,771,269 | 0.17% |
| 2025-12-19 | 23.11 | 23.35 | 22.81 | 22.92 | 22.64 | qfq | 3,266,487 | 75,171,867 | 0.22% |
| 2025-12-18 | 22.55 | 23.30 | 22.18 | 22.87 | 22.59 | qfq | 5,700,583 | 130,644,694 | 1.42% |
| 2025-12-17 | 24.07 | 24.15 | 21.70 | 22.55 | 22.27 | qfq | 10,840,868 | 243,823,753 | -6.82% |
| 2025-12-16 | 24.60 | 24.60 | 23.66 | 24.20 | 23.90 | qfq | 4,065,896 | 97,342,679 | -1.18% |
| 2025-12-15 | 24.65 | 24.93 | 24.39 | 24.49 | 24.19 | qfq | 3,558,000 | 87,339,850 | -1.05% |
| 2025-12-12 | 23.95 | 25.49 | 23.80 | 24.75 | 24.45 | qfq | 6,862,886 | 170,633,162 | 2.87% |
| 2025-12-11 | 24.23 | 24.55 | 24.06 | 24.06 | 23.76 | qfq | 3,121,400 | 75,622,183 | -0.46% |
| 2025-12-10 | 24.36 | 24.46 | 23.95 | 24.17 | 23.87 | qfq | 3,070,180 | 74,228,474 | -0.78% |
| 2025-12-09 | 24.75 | 24.88 | 24.35 | 24.36 | 24.06 | qfq | 3,977,903 | 97,701,159 | -1.69% |
| 2025-12-08 | 24.09 | 24.93 | 24.09 | 24.78 | 24.48 | qfq | 5,457,033 | 134,226,881 | 3.04% |
| 2025-12-05 | 23.60 | 24.09 | 23.19 | 24.05 | 23.75 | qfq | 4,736,140 | 112,411,299 | 3.75% |
| 2025-12-04 | 23.50 | 23.75 | 23.09 | 23.18 | 22.90 | qfq | 4,142,372 | 96,649,041 | -1.49% |
| 2025-12-03 | 23.80 | 23.80 | 23.32 | 23.53 | 23.24 | qfq | 4,544,586 | 107,042,363 | 0.34% |
| 2025-12-02 | 24.02 | 24.09 | 23.37 | 23.45 | 23.16 | qfq | 6,534,635 | 153,903,645 | -3.30% |
| 2025-12-01 | 24.23 | 24.68 | 24.13 | 24.25 | 23.95 | qfq | 4,737,535 | 115,453,718 | 0.17% |
| 2025-11-28 | 23.92 | 24.25 | 23.45 | 24.21 | 23.91 | qfq | 4,527,311 | 108,242,506 | 1.85% |
| 2025-11-27 | 23.59 | 24.05 | 23.36 | 23.77 | 23.48 | qfq | 4,460,760 | 105,954,075 | 1.54% |
| 2025-11-26 | 24.65 | 24.65 | 23.38 | 23.41 | 23.12 | qfq | 8,177,147 | 195,487,016 | -5.11% |
| 2025-11-25 | 23.99 | 25.40 | 23.99 | 24.67 | 24.37 | qfq | 8,898,224 | 220,769,575 | 3.31% |
| 2025-11-24 | 23.54 | 24.19 | 23.18 | 23.88 | 23.59 | qfq | 7,120,821 | 168,586,535 | 2.45% |
| 2025-11-21 | 25.80 | 25.80 | 23.20 | 23.31 | 23.02 | qfq | 11,105,883 | 268,935,926 | -11.13% |
| 2025-11-20 | 27.00 | 27.23 | 25.70 | 26.23 | 25.91 | qfq | 11,529,879 | 305,937,597 | -4.96% |
| 2025-11-19 | 26.40 | 27.62 | 25.50 | 27.60 | 27.26 | qfq | 17,131,190 | 454,716,487 | 3.64% |
| 2025-11-18 | 25.56 | 26.88 | 25.24 | 26.63 | 26.30 | qfq | 15,580,442 | 410,524,219 | 3.98% |
| 2025-11-17 | 25.54 | 26.21 | 25.21 | 25.61 | 25.30 | qfq | 7,347,740 | 188,980,199 | 0.31% |
| 2025-11-14 | 25.34 | 25.98 | 25.20 | 25.53 | 25.22 | qfq | 6,619,211 | 169,780,230 | 0.04% |
| 2025-11-13 | 24.95 | 25.73 | 24.70 | 25.52 | 25.21 | qfq | 8,562,807 | 217,206,184 | 2.45% |
| 2025-11-12 | 24.84 | 25.45 | 24.50 | 24.91 | 24.60 | qfq | 5,486,424 | 137,476,365 | 0.20% |
| 2025-11-11 | 25.10 | 25.35 | 24.81 | 24.86 | 24.55 | qfq | 5,286,718 | 132,329,750 | -1.47% |
| 2025-11-10 | 24.35 | 25.88 | 24.27 | 25.23 | 24.92 | qfq | 9,408,609 | 236,880,778 | 3.53% |
| 2025-11-07 | 24.79 | 24.79 | 24.20 | 24.37 | 24.07 | qfq | 4,975,623 | 121,425,771 | -2.09% |
| 2025-11-06 | 25.08 | 25.08 | 24.34 | 24.89 | 24.58 | qfq | 5,362,277 | 132,497,681 | -0.80% |
| 2025-11-05 | 24.57 | 25.17 | 24.40 | 25.09 | 24.78 | qfq | 5,501,415 | 136,984,541 | 0.93% |
| 2025-11-04 | 24.56 | 25.20 | 24.31 | 24.86 | 24.55 | qfq | 6,465,475 | 160,400,051 | 1.06% |
| 2025-11-03 | 24.78 | 25.29 | 24.42 | 24.60 | 24.30 | qfq | 4,728,664 | 116,466,492 | -0.65% |
| 2025-10-31 | 24.59 | 25.00 | 24.31 | 24.76 | 24.46 | qfq | 4,843,421 | 119,946,130 | 0.98% |
| 2025-10-30 | 24.82 | 25.29 | 24.51 | 24.52 | 24.22 | qfq | 6,167,658 | 153,259,362 | -1.64% |
| 2025-10-29 | 24.95 | 25.36 | 24.60 | 24.93 | 24.62 | qfq | 6,035,217 | 150,596,389 | -0.56% |
| 2025-10-28 | 25.36 | 25.58 | 24.99 | 25.07 | 24.76 | qfq | 8,658,961 | 218,127,949 | -2.07% |
| 2025-10-27 | 25.74 | 25.90 | 25.09 | 25.60 | 25.29 | qfq | 10,886,687 | 278,249,369 | -0.35% |
| 2025-10-24 | 25.08 | 26.00 | 24.76 | 25.69 | 25.37 | qfq | 13,863,608 | 355,478,535 | 2.92% |
| 2025-10-23 | 25.34 | 25.50 | 24.56 | 24.96 | 24.65 | qfq | 10,330,790 | 257,458,570 | -2.46% |
| 2025-10-22 | 24.78 | 25.82 | 24.65 | 25.59 | 25.28 | qfq | 14,020,708 | 355,583,573 | 2.57% |
| 2025-10-21 | 24.73 | 24.99 | 24.40 | 24.95 | 24.64 | qfq | 10,087,057 | 248,578,932 | -0.20% |
| 2025-10-20 | 23.10 | 25.00 | 23.10 | 25.00 | 24.69 | qfq | 11,140,284 | 269,732,074 | 9.51% |
| 2025-10-17 | 23.73 | 23.76 | 22.80 | 22.83 | 22.55 | qfq | 4,308,883 | 99,858,746 | -3.26% |
| 2025-10-16 | 24.18 | 24.18 | 23.52 | 23.60 | 23.31 | qfq | 4,661,924 | 110,980,746 | -2.52% |
| 2025-10-15 | 24.01 | 24.27 | 23.75 | 24.21 | 23.91 | qfq | 4,957,955 | 119,081,822 | -0.37% |
| 2025-10-14 | 24.26 | 24.56 | 24.01 | 24.30 | 24.00 | qfq | 7,424,896 | 180,210,950 | -0.04% |
| 2025-10-13 | 22.61 | 24.40 | 22.01 | 24.31 | 24.01 | qfq | 8,628,633 | 205,084,487 | 3.01% |
| 2025-10-10 | 23.85 | 24.02 | 23.43 | 23.60 | 23.31 | qfq | 5,302,640 | 125,501,343 | -1.75% |
| 2025-10-09 | 22.99 | 24.17 | 22.96 | 24.02 | 23.72 | qfq | 8,373,480 | 198,429,978 | 5.40% |
| 2025-09-30 | 23.26 | 23.32 | 22.69 | 22.79 | 22.51 | qfq | 3,558,309 | 81,696,430 | -0.48% |
| 2025-09-29 | 22.60 | 23.12 | 22.42 | 22.90 | 22.62 | qfq | 3,597,180 | 82,234,053 | 1.37% |
| 2025-09-26 | 22.68 | 23.10 | 22.50 | 22.59 | 22.31 | qfq | 4,190,161 | 95,447,080 | -0.83% |
| 2025-09-25 | 23.26 | 23.39 | 22.64 | 22.78 | 22.50 | qfq | 3,965,470 | 91,263,243 | -1.56% |
| 2025-09-24 | 22.83 | 23.22 | 22.61 | 23.14 | 22.86 | qfq | 3,596,728 | 82,659,629 | 1.05% |
| 2025-09-23 | 23.21 | 23.48 | 22.35 | 22.90 | 22.62 | qfq | 5,804,559 | 132,141,849 | -2.30% |
| 2025-09-22 | 23.25 | 23.60 | 23.08 | 23.44 | 23.15 | qfq | 3,868,899 | 90,394,683 | 0.82% |
| 2025-09-19 | 23.69 | 23.96 | 23.24 | 23.25 | 22.96 | qfq | 5,532,889 | 129,975,042 | -1.73% |
| 2025-09-18 | 24.16 | 24.68 | 23.26 | 23.66 | 23.37 | qfq | 8,747,086 | 211,487,094 | -2.03% |
| 2025-09-17 | 24.33 | 24.33 | 24.02 | 24.15 | 23.85 | qfq | 5,409,600 | 130,673,742 | -0.90% |
| 2025-09-16 | 23.63 | 24.44 | 23.50 | 24.37 | 24.07 | qfq | 7,267,796 | 174,798,359 | 2.70% |
| 2025-09-15 | 23.47 | 23.93 | 23.45 | 23.73 | 23.44 | qfq | 4,779,875 | 113,117,936 | 0.59% |
| 2025-09-12 | 23.81 | 23.81 | 23.47 | 23.59 | 23.30 | qfq | 5,047,688 | 119,239,877 | -1.05% |
| 2025-09-11 | 23.36 | 23.84 | 23.01 | 23.84 | 23.55 | qfq | 6,083,246 | 143,030,998 | 2.05% |
| 2025-09-10 | 23.64 | 23.79 | 23.25 | 23.36 | 23.07 | qfq | 4,827,855 | 113,347,295 | -0.34% |
| 2025-09-09 | 24.08 | 24.10 | 23.24 | 23.44 | 23.15 | qfq | 5,545,016 | 131,153,355 | -2.62% |
| 2025-09-08 | 24.17 | 24.18 | 23.56 | 24.07 | 23.77 | qfq | 7,535,083 | 179,709,659 | 0.54% |
| 2025-09-05 | 23.15 | 23.96 | 22.97 | 23.94 | 23.65 | qfq | 9,211,474 | 217,583,649 | 3.37% |
| 2025-09-04 | 23.41 | 23.98 | 22.80 | 23.16 | 22.88 | qfq | 11,490,041 | 269,153,770 | -1.45% |
| 2025-09-03 | 26.19 | 26.19 | 23.41 | 23.50 | 23.21 | qfq | 17,248,171 | 421,978,468 | -10.65% |
| 2025-09-02 | 25.60 | 27.82 | 25.53 | 26.30 | 25.98 | qfq | 23,712,616 | 629,578,156 | 4.32% |
| 2025-09-01 | 24.68 | 25.40 | 24.51 | 25.21 | 24.90 | qfq | 11,324,489 | 283,115,248 | 2.27% |
| 2025-08-29 | 25.72 | 25.86 | 24.60 | 24.65 | 24.35 | qfq | 15,474,815 | 386,847,856 | -5.74% |
| 2025-08-28 | 25.75 | 26.91 | 25.25 | 26.15 | 25.83 | qfq | 22,117,849 | 576,706,125 | -1.32% |
| 2025-08-27 | 26.91 | 28.08 | 25.00 | 26.50 | 26.17 | qfq | 37,001,350 | 972,175,088 | 0.23% |
| 2025-08-26 | 23.82 | 26.44 | 23.82 | 26.44 | 26.12 | qfq | 18,486,750 | 474,842,323 | 20.02% |
| 2025-08-25 | 21.64 | 22.20 | 21.50 | 22.03 | 21.76 | qfq | 6,256,974 | 137,215,730 | 2.51% |
| 2025-08-22 | 21.61 | 21.72 | 21.41 | 21.49 | 21.23 | qfq | 4,499,121 | 96,802,212 | -0.65% |
| 2025-08-21 | 21.91 | 22.07 | 21.56 | 21.63 | 21.36 | qfq | 4,846,220 | 105,318,625 | -1.23% |
| 2025-08-20 | 21.80 | 22.16 | 21.68 | 21.90 | 21.63 | qfq | 5,167,434 | 113,068,593 | -0.23% |
| 2025-08-19 | 22.09 | 22.20 | 21.75 | 21.95 | 21.68 | qfq | 5,409,218 | 118,911,443 | -0.59% |
| 2025-08-18 | 21.66 | 22.20 | 21.66 | 22.08 | 21.81 | qfq | 7,255,449 | 159,738,918 | 2.94% |
| 2025-08-15 | 21.25 | 21.51 | 21.20 | 21.45 | 21.19 | qfq | 4,636,398 | 99,301,062 | 0.89% |
| 2025-08-14 | 22.46 | 22.50 | 21.20 | 21.26 | 21.00 | qfq | 9,083,110 | 196,813,660 | -4.83% |
| 2025-08-13 | 22.42 | 22.79 | 22.20 | 22.34 | 22.07 | qfq | 6,424,264 | 143,916,358 | -0.71% |
| 2025-08-12 | 23.03 | 23.25 | 22.42 | 22.50 | 22.22 | qfq | 8,636,553 | 196,002,882 | -2.47% |
| 2025-08-11 | 22.80 | 23.47 | 22.62 | 23.07 | 22.79 | qfq | 11,168,445 | 256,636,457 | -0.04% |
| 2025-08-08 | 22.25 | 23.33 | 21.85 | 23.08 | 22.80 | qfq | 15,422,283 | 353,451,442 | 4.06% |
| 2025-08-07 | 22.43 | 22.56 | 22.08 | 22.18 | 21.91 | qfq | 8,062,139 | 179,002,986 | -2.08% |
| 2025-08-06 | 21.79 | 22.73 | 21.61 | 22.65 | 22.37 | qfq | 12,405,822 | 277,496,548 | 4.09% |
| 2025-08-05 | 21.88 | 22.28 | 21.72 | 21.76 | 21.49 | qfq | 7,627,678 | 167,237,690 | -0.96% |
| 2025-08-04 | 21.57 | 22.18 | 21.50 | 21.97 | 21.70 | qfq | 8,915,979 | 195,804,024 | 2.90% |
| 2025-08-01 | 22.26 | 22.33 | 21.35 | 21.35 | 21.09 | qfq | 6,013,516 | 130,253,382 | -2.15% |
| 2025-07-31 | 21.60 | 22.03 | 21.23 | 21.82 | 21.55 | qfq | 9,204,405 | 198,718,090 | 0.88% |
| 2025-07-30 | 21.14 | 21.73 | 21.10 | 21.63 | 21.36 | qfq | 8,656,203 | 185,954,449 | 1.64% |
| 2025-07-29 | 21.05 | 21.39 | 20.97 | 21.28 | 21.02 | qfq | 5,225,400 | 110,670,787 | 0.33% |
| 2025-07-28 | 20.81 | 21.33 | 20.78 | 21.21 | 20.95 | qfq | 4,975,300 | 105,232,411 | 1.92% |
| 2025-07-25 | 20.74 | 20.86 | 20.51 | 20.81 | 20.55 | qfq | 3,834,500 | 79,475,938 | 0.29% |
| 2025-07-24 | 20.60 | 20.78 | 20.53 | 20.75 | 20.49 | qfq | 4,178,400 | 86,443,542 | 0.73% |
| 2025-07-23 | 20.95 | 20.95 | 20.50 | 20.60 | 20.35 | qfq | 7,015,965 | 145,016,709 | -2.28% |
| 2025-07-22 | 21.55 | 21.76 | 20.99 | 21.08 | 20.82 | qfq | 8,472,577 | 180,557,586 | -2.54% |
| 2025-07-21 | 22.36 | 22.36 | 21.55 | 21.63 | 21.36 | qfq | 5,635,417 | 122,405,099 | 0.09% |
| 2025-07-18 | 22.07 | 22.15 | 21.50 | 21.61 | 21.34 | qfq | 7,253,980 | 157,582,955 | -0.92% |
| 2025-07-17 | 21.31 | 21.97 | 21.09 | 21.81 | 21.54 | qfq | 8,946,915 | 193,100,868 | 2.39% |
| 2025-07-16 | 21.15 | 21.54 | 20.80 | 21.30 | 21.04 | qfq | 6,533,882 | 138,588,026 | 0.90% |
| 2025-07-15 | 22.16 | 22.18 | 21.03 | 21.11 | 20.85 | qfq | 10,069,972 | 216,257,109 | -4.78% |
| 2025-07-14 | 21.90 | 22.38 | 21.50 | 22.17 | 21.90 | qfq | 7,791,714 | 171,995,718 | 0.91% |
| 2025-07-11 | 21.86 | 22.18 | 21.35 | 21.97 | 21.70 | qfq | 8,358,286 | 182,662,793 | 0.55% |
| 2025-07-10 | 23.13 | 23.25 | 21.56 | 21.85 | 21.58 | qfq | 13,125,082 | 288,779,120 | -4.04% |
| 2025-07-09 | 23.98 | 24.04 | 22.59 | 22.77 | 22.49 | qfq | 16,440,611 | 379,971,346 | -3.60% |
| 2025-07-08 | 24.42 | 24.50 | 23.11 | 23.62 | 23.33 | qfq | 16,910,753 | 398,103,841 | -2.60% |
| 2025-07-07 | 23.60 | 24.58 | 23.25 | 24.25 | 23.95 | qfq | 20,226,315 | 482,492,230 | -0.74% |
| 2025-07-04 | 22.69 | 24.85 | 22.20 | 24.43 | 24.13 | qfq | 29,769,530 | 701,402,575 | 4.58% |
| 2025-07-03 | 22.77 | 25.08 | 22.34 | 23.36 | 23.07 | qfq | 26,998,784 | 624,713,753 | -4.65% |
| 2025-07-02 | 23.27 | 26.98 | 23.10 | 24.50 | 24.20 | qfq | 38,285,175 | 945,603,521 | 6.06% |
| 2025-07-01 | 23.69 | 25.10 | 22.69 | 23.10 | 22.82 | qfq | 43,524,526 | 1,041,995,880 | 7.34% |
| 2025-06-30 | 18.01 | 21.52 | 18.01 | 21.52 | 21.26 | qfq | 19,499,355 | 403,200,927 | 20.02% |
| 2025-06-27 | 17.80 | 18.19 | 17.80 | 17.93 | 17.71 | qfq | 6,034,757 | 108,406,073 | 0.06% |
| 2025-06-26 | 17.64 | 18.47 | 17.50 | 17.92 | 17.70 | qfq | 9,841,257 | 177,289,779 | 2.52% |
| 2025-06-25 | 17.31 | 17.74 | 17.29 | 17.48 | 17.27 | qfq | 6,103,893 | 106,705,856 | 1.04% |
| 2025-06-24 | 16.83 | 17.32 | 16.83 | 17.30 | 17.09 | qfq | 4,154,926 | 71,276,224 | 2.79% |
| 2025-06-23 | 16.35 | 16.88 | 16.35 | 16.83 | 16.62 | qfq | 2,989,927 | 50,086,372 | 2.31% |
| 2025-06-20 | 16.66 | 16.95 | 16.43 | 16.45 | 16.25 | qfq | 3,134,640 | 52,037,089 | -1.38% |
| 2025-06-19 | 17.39 | 17.45 | 16.63 | 16.68 | 16.47 | qfq | 6,394,545 | 108,736,029 | -4.85% |
| 2025-06-18 | 17.28 | 17.66 | 16.95 | 17.53 | 17.31 | qfq | 7,309,680 | 126,418,891 | 0.92% |
| 2025-06-17 | 17.14 | 17.44 | 16.86 | 17.37 | 17.16 | qfq | 5,689,077 | 97,776,615 | 1.34% |
| 2025-06-16 | 17.09 | 17.31 | 17.01 | 17.14 | 16.93 | qfq | 4,209,780 | 72,275,477 | -0.06% |
| 2025-06-13 | 17.09 | 17.68 | 17.04 | 17.15 | 16.94 | qfq | 7,517,400 | 130,140,521 | 0.41% |
| 2025-06-12 | 17.01 | 17.12 | 16.88 | 17.08 | 16.87 | qfq | 3,007,080 | 51,181,080 | -0.06% |
| 2025-06-11 | 17.07 | 17.36 | 16.95 | 17.09 | 16.88 | qfq | 3,689,648 | 63,182,794 | 0.18% |
| 2025-06-10 | 17.50 | 17.54 | 16.78 | 17.06 | 16.85 | qfq | 4,952,220 | 84,671,318 | -2.23% |
| 2025-06-09 | 17.40 | 17.57 | 17.04 | 17.45 | 17.24 | qfq | 4,787,569 | 83,347,834 | -28.40% |
| 2025-06-06 | 24.38 | 24.74 | 24.11 | 24.37 | 17.02 | qfq | 4,193,991 | 102,003,936 | -1.02% |
| 2025-06-05 | 24.84 | 25.30 | 24.31 | 24.62 | 17.19 | qfq | 5,153,892 | 127,427,673 | 0.00% |
| 2025-06-04 | 24.85 | 25.77 | 24.41 | 24.62 | 17.19 | qfq | 7,021,209 | 175,542,183 | -1.76% |
| 2025-06-03 | 24.68 | 25.06 | 24.19 | 25.06 | 17.50 | qfq | 8,155,630 | 201,113,805 | -0.04% |
| 2025-05-30 | 23.88 | 25.54 | 22.95 | 25.07 | 17.51 | qfq | 12,549,613 | 306,748,633 | 6.73% |
| 2025-05-29 | 23.07 | 23.68 | 23.00 | 23.49 | 16.40 | qfq | 2,421,624 | 56,831,025 | 1.82% |
| 2025-05-28 | 23.10 | 23.33 | 22.80 | 23.07 | 16.11 | qfq | 1,604,644 | 37,014,721 | 0.30% |
| 2025-05-27 | 23.01 | 23.20 | 22.81 | 23.00 | 16.06 | qfq | 1,433,826 | 32,974,137 | -0.43% |
| 2025-05-26 | 22.73 | 23.15 | 22.72 | 23.10 | 16.13 | qfq | 1,443,226 | 33,178,888 | 1.72% |
| 2025-05-23 | 22.97 | 23.41 | 22.66 | 22.71 | 15.86 | qfq | 1,974,197 | 45,441,337 | -1.00% |
| 2025-05-22 | 23.34 | 23.76 | 22.90 | 22.94 | 16.02 | qfq | 2,024,600 | 47,041,969 | -1.76% |
| 2025-05-21 | 23.85 | 23.95 | 23.12 | 23.35 | 16.30 | qfq | 2,250,900 | 52,651,822 | -2.14% |
| 2025-05-20 | 23.36 | 23.94 | 23.07 | 23.86 | 16.66 | qfq | 2,323,400 | 54,929,603 | 2.01% |
| 2025-05-19 | 23.60 | 23.66 | 22.94 | 23.39 | 16.33 | qfq | 1,830,500 | 42,556,144 | -0.59% |
| 2025-05-16 | 23.07 | 23.74 | 23.07 | 23.53 | 16.43 | qfq | 1,908,700 | 44,979,759 | 1.42% |
| 2025-05-15 | 23.33 | 23.70 | 22.89 | 23.20 | 16.20 | qfq | 1,975,000 | 45,799,584 | -0.56% |
| 2025-05-14 | 23.62 | 23.75 | 23.20 | 23.33 | 16.29 | qfq | 2,535,500 | 59,428,389 | -1.35% |
| 2025-05-13 | 24.35 | 24.43 | 23.59 | 23.65 | 16.51 | qfq | 2,932,000 | 69,937,434 | -1.42% |
| 2025-05-12 | 23.58 | 24.38 | 23.58 | 23.99 | 16.75 | qfq | 3,903,500 | 93,700,704 | 2.26% |
| 2025-05-09 | 23.74 | 23.99 | 23.29 | 23.46 | 16.38 | qfq | 4,113,900 | 96,944,719 | -1.72% |
| 2025-05-08 | 23.34 | 23.89 | 23.06 | 23.87 | 16.67 | qfq | 4,397,500 | 103,739,535 | 3.47% |
| 2025-05-07 | 23.18 | 23.47 | 22.75 | 23.07 | 16.11 | qfq | 4,003,626 | 92,724,242 | 1.54% |
| 2025-05-06 | 22.09 | 22.75 | 22.09 | 22.72 | 15.86 | qfq | 2,817,483 | 63,430,504 | 3.70% |
| 2025-04-30 | 21.60 | 22.07 | 21.45 | 21.91 | 15.30 | qfq | 2,342,500 | 51,121,166 | 2.14% |
| 2025-04-29 | 21.18 | 21.72 | 21.07 | 21.45 | 14.98 | qfq | 2,010,200 | 43,235,606 | 1.90% |
| 2025-04-28 | 21.70 | 21.70 | 20.85 | 21.05 | 14.70 | qfq | 2,074,783 | 43,730,301 | -1.13% |
| 2025-04-25 | 21.49 | 21.65 | 21.19 | 21.29 | 14.87 | qfq | 2,120,800 | 45,279,411 | -0.51% |
| 2025-04-24 | 21.77 | 21.89 | 21.19 | 21.40 | 14.94 | qfq | 3,015,300 | 64,887,135 | -1.65% |
| 2025-04-23 | 21.26 | 21.85 | 21.26 | 21.76 | 15.19 | qfq | 3,797,083 | 82,304,730 | 2.88% |
| 2025-04-22 | 21.39 | 21.47 | 21.02 | 21.15 | 14.77 | qfq | 2,609,300 | 55,251,788 | -1.12% |
| 2025-04-21 | 21.00 | 21.41 | 20.60 | 21.39 | 14.94 | qfq | 3,492,000 | 73,961,733 | 0.66% |
| 2025-04-18 | 21.13 | 21.44 | 20.80 | 21.25 | 14.84 | qfq | 2,704,200 | 57,133,512 | 0.57% |
| 2025-04-17 | 20.72 | 21.45 | 20.66 | 21.13 | 14.75 | qfq | 2,703,000 | 57,444,830 | 0.96% |
| 2025-04-16 | 21.63 | 21.65 | 20.43 | 20.93 | 14.61 | qfq | 3,354,700 | 70,222,371 | -3.28% |
| 2025-04-15 | 21.36 | 21.68 | 21.05 | 21.64 | 15.11 | qfq | 3,195,500 | 68,390,373 | 1.84% |
| 2025-04-14 | 21.41 | 21.63 | 21.16 | 21.25 | 14.84 | qfq | 2,972,900 | 63,559,275 | 1.14% |
| 2025-04-11 | 20.71 | 21.33 | 20.61 | 21.01 | 14.67 | qfq | 3,455,926 | 72,979,192 | 0.43% |
| 2025-04-10 | 20.61 | 21.71 | 20.61 | 20.92 | 14.61 | qfq | 6,317,500 | 133,999,043 | 3.98% |
| 2025-04-09 | 18.66 | 20.36 | 17.35 | 20.12 | 14.05 | qfq | 6,750,726 | 128,868,104 | 5.45% |
| 2025-04-08 | 19.18 | 19.71 | 18.44 | 19.08 | 13.32 | qfq | 6,475,300 | 123,665,132 | 4.03% |
| 2025-04-07 | 21.02 | 21.38 | 18.34 | 18.34 | 12.81 | qfq | 7,423,200 | 143,980,016 | -20.02% |
| 2025-04-03 | 23.41 | 23.95 | 22.80 | 22.93 | 16.01 | qfq | 5,001,800 | 116,349,836 | -3.17% |
| 2025-04-02 | 23.69 | 24.24 | 23.20 | 23.68 | 16.54 | qfq | 4,321,045 | 103,121,813 | -0.71% |
| 2025-04-01 | 23.96 | 24.47 | 23.54 | 23.85 | 16.65 | qfq | 6,278,400 | 150,100,559 | 1.75% |
| 2025-03-31 | 24.00 | 24.00 | 22.60 | 23.44 | 16.37 | qfq | 6,765,760 | 156,501,546 | -2.94% |
| 2025-03-28 | 25.38 | 26.26 | 24.00 | 24.15 | 16.86 | qfq | 9,549,032 | 236,413,499 | -7.47% |
| 2025-03-27 | 28.05 | 28.30 | 26.04 | 26.10 | 18.22 | qfq | 12,264,083 | 333,023,702 | -10.15% |
| 2025-03-26 | 26.54 | 29.05 | 26.26 | 29.05 | 20.28 | qfq | 17,807,123 | 492,594,329 | 3.09% |
| 2025-03-25 | 25.63 | 29.73 | 24.48 | 28.18 | 19.68 | qfq | 19,925,529 | 544,436,289 | 11.47% |
| 2025-03-24 | 26.72 | 27.00 | 24.20 | 25.28 | 17.65 | qfq | 14,459,781 | 369,595,460 | -7.33% |
| 2025-03-21 | 26.45 | 28.77 | 26.06 | 27.28 | 19.05 | qfq | 18,237,053 | 504,679,049 | 1.94% |
| 2025-03-20 | 25.02 | 28.36 | 24.42 | 26.76 | 18.69 | qfq | 18,097,707 | 474,377,704 | 7.38% |
| 2025-03-19 | 23.33 | 24.98 | 23.29 | 24.92 | 17.40 | qfq | 10,774,167 | 261,714,464 | 6.13% |
| 2025-03-18 | 23.25 | 23.54 | 23.16 | 23.48 | 16.40 | qfq | 4,690,789 | 109,566,066 | -0.84% |
| 2025-03-17 | 22.78 | 23.68 | 22.53 | 23.68 | 16.54 | qfq | 6,328,800 | 147,004,716 | 4.04% |
| 2025-03-14 | 22.30 | 22.82 | 21.95 | 22.76 | 15.89 | qfq | 3,400,300 | 76,345,975 | 2.48% |
| 2025-03-13 | 22.54 | 22.60 | 21.86 | 22.21 | 15.51 | qfq | 2,772,700 | 61,497,327 | -1.68% |
| 2025-03-12 | 22.64 | 22.79 | 22.52 | 22.59 | 15.77 | qfq | 2,313,500 | 52,357,956 | 0.00% |
| 2025-03-11 | 22.10 | 22.68 | 22.06 | 22.59 | 15.77 | qfq | 2,447,200 | 54,942,800 | 0.71% |
| 2025-03-10 | 22.50 | 22.83 | 22.32 | 22.43 | 15.66 | qfq | 3,862,700 | 87,199,067 | -0.09% |
| 2025-03-07 | 22.07 | 22.56 | 22.01 | 22.45 | 15.68 | qfq | 3,794,350 | 84,523,221 | 1.45% |
| 2025-03-06 | 22.10 | 22.33 | 21.97 | 22.13 | 15.45 | qfq | 2,538,900 | 56,285,623 | 0.68% |
| 2025-03-05 | 21.89 | 22.07 | 21.58 | 21.98 | 15.35 | qfq | 2,449,100 | 53,574,724 | 0.73% |
| 2025-03-04 | 21.12 | 21.85 | 21.11 | 21.82 | 15.24 | qfq | 2,376,900 | 51,529,380 | 2.73% |
| 2025-03-03 | 21.25 | 21.75 | 21.06 | 21.24 | 14.83 | qfq | 2,025,238 | 43,438,483 | -0.05% |
| 2025-02-28 | 22.00 | 22.19 | 21.15 | 21.25 | 14.84 | qfq | 2,859,407 | 61,609,050 | -4.45% |
| 2025-02-27 | 22.63 | 22.63 | 21.70 | 22.24 | 15.53 | qfq | 3,851,985 | 85,238,351 | -1.59% |
| 2025-02-26 | 22.05 | 22.78 | 22.02 | 22.60 | 15.78 | qfq | 4,511,785 | 101,504,158 | 2.59% |
| 2025-02-25 | 21.46 | 22.26 | 21.41 | 22.03 | 15.38 | qfq | 3,974,200 | 87,631,317 | 1.61% |
| 2025-02-24 | 21.63 | 21.84 | 21.31 | 21.68 | 15.14 | qfq | 2,463,930 | 53,181,920 | -0.09% |
| 2025-02-21 | 21.75 | 21.80 | 21.45 | 21.70 | 15.15 | qfq | 2,784,600 | 60,292,263 | 0.23% |
| 2025-02-20 | 21.60 | 21.69 | 21.36 | 21.65 | 15.12 | qfq | 2,946,800 | 63,420,675 | 0.23% |
| 2025-02-19 | 20.73 | 21.69 | 20.61 | 21.60 | 15.08 | qfq | 3,721,900 | 79,724,343 | 4.20% |
| 2025-02-18 | 21.11 | 21.34 | 20.55 | 20.73 | 14.48 | qfq | 2,575,700 | 54,068,257 | -1.52% |
| 2025-02-17 | 20.45 | 21.07 | 20.43 | 21.05 | 14.70 | qfq | 2,501,600 | 52,121,742 | 2.93% |
| 2025-02-14 | 20.70 | 20.91 | 20.32 | 20.45 | 14.28 | qfq | 1,756,100 | 36,124,022 | -1.21% |
| 2025-02-13 | 21.16 | 21.25 | 20.70 | 20.70 | 14.45 | qfq | 2,016,988 | 42,169,284 | -2.17% |
| 2025-02-12 | 21.09 | 21.28 | 20.95 | 21.16 | 14.78 | qfq | 1,510,700 | 31,897,656 | -0.05% |
| 2025-02-11 | 21.24 | 21.43 | 20.93 | 21.17 | 14.78 | qfq | 1,793,800 | 37,878,330 | -0.28% |
| 2025-02-10 | 21.20 | 21.25 | 20.94 | 21.23 | 14.82 | qfq | 2,209,645 | 46,613,292 | 0.66% |
| 2025-02-07 | 21.08 | 21.37 | 20.84 | 21.09 | 14.73 | qfq | 2,415,300 | 51,055,815 | 0.00% |
| 2025-02-06 | 20.63 | 21.19 | 20.63 | 21.09 | 14.73 | qfq | 1,588,600 | 33,355,514 | 1.44% |
| 2025-02-05 | 20.45 | 21.02 | 20.45 | 20.79 | 14.52 | qfq | 1,654,900 | 34,348,167 | 2.01% |
| 2025-01-27 | 20.88 | 21.19 | 20.38 | 20.38 | 14.23 | qfq | 1,599,600 | 33,136,256 | -1.40% |
| 2025-01-24 | 20.37 | 20.76 | 20.10 | 20.67 | 14.43 | qfq | 1,887,900 | 38,617,273 | 1.42% |
| 2025-01-23 | 20.56 | 20.98 | 20.35 | 20.38 | 14.23 | qfq | 2,135,620 | 44,245,649 | 0.69% |
| 2025-01-22 | 20.41 | 20.65 | 20.08 | 20.24 | 14.13 | qfq | 1,283,020 | 26,112,644 | -1.22% |
| 2025-01-21 | 20.63 | 20.76 | 20.28 | 20.49 | 14.31 | qfq | 1,309,200 | 26,838,919 | -0.92% |
| 2025-01-20 | 20.57 | 20.84 | 20.42 | 20.68 | 14.44 | qfq | 1,396,900 | 28,861,388 | 0.93% |
| 2025-01-17 | 20.65 | 20.78 | 20.33 | 20.49 | 14.31 | qfq | 1,440,400 | 29,541,634 | -0.63% |
| 2025-01-16 | 20.98 | 21.29 | 20.22 | 20.62 | 14.40 | qfq | 2,052,500 | 42,599,794 | -1.48% |
| 2025-01-15 | 21.28 | 21.33 | 20.72 | 20.93 | 14.61 | qfq | 1,939,958 | 40,646,529 | -0.52% |
| 2025-01-14 | 19.85 | 21.06 | 19.85 | 21.04 | 14.69 | qfq | 2,854,804 | 59,173,180 | 6.10% |
| 2025-01-13 | 19.59 | 20.20 | 19.10 | 19.83 | 13.85 | qfq | 1,776,704 | 34,960,958 | -0.55% |
| 2025-01-10 | 20.67 | 20.79 | 19.94 | 19.94 | 13.92 | qfq | 1,980,020 | 40,318,983 | -3.48% |
| 2025-01-09 | 20.80 | 21.22 | 20.58 | 20.66 | 14.43 | qfq | 2,452,400 | 51,042,365 | -0.91% |
| 2025-01-08 | 20.41 | 21.13 | 20.13 | 20.85 | 14.56 | qfq | 3,812,541 | 78,551,317 | 1.31% |
| 2025-01-07 | 19.02 | 20.80 | 15.22 | 20.58 | 14.37 | qfq | 3,885,500 | 77,077,392 | 8.20% |
| 2025-01-06 | 18.90 | 19.19 | 17.71 | 19.02 | 13.28 | qfq | 1,622,000 | 30,374,614 | 0.53% |
| 2025-01-03 | 19.78 | 19.91 | 18.88 | 18.92 | 13.21 | qfq | 1,987,604 | 38,432,579 | -4.35% |
| 2025-01-02 | 20.25 | 20.64 | 19.56 | 19.78 | 13.81 | qfq | 1,816,400 | 36,445,887 | -2.56% |
| 2024-12-31 | 21.02 | 21.02 | 20.30 | 20.30 | 14.17 | qfq | 2,106,000 | 43,265,008 | -2.73% |
| 2024-12-30 | 21.11 | 21.15 | 20.27 | 20.87 | 14.57 | qfq | 1,678,409 | 34,954,072 | -1.56% |
| 2024-12-27 | 21.23 | 21.55 | 21.10 | 21.20 | 14.80 | qfq | 1,945,000 | 41,490,724 | -0.14% |
| 2024-12-26 | 20.89 | 21.52 | 20.63 | 21.23 | 14.82 | qfq | 2,485,558 | 52,787,468 | 1.68% |
| 2024-12-25 | 21.08 | 21.32 | 20.42 | 20.88 | 14.58 | qfq | 2,583,390 | 53,605,047 | -1.60% |
| 2024-12-24 | 20.88 | 21.37 | 20.55 | 21.22 | 14.82 | qfq | 2,287,145 | 48,005,136 | 2.31% |
| 2024-12-23 | 22.18 | 22.33 | 20.68 | 20.74 | 14.48 | qfq | 4,041,400 | 86,031,120 | -6.91% |
| 2024-12-20 | 21.64 | 22.52 | 21.48 | 22.28 | 15.56 | qfq | 2,864,650 | 63,685,661 | 2.77% |
| 2024-12-19 | 21.37 | 21.82 | 21.31 | 21.68 | 15.14 | qfq | 2,196,500 | 47,391,005 | 0.60% |
| 2024-12-18 | 22.31 | 22.31 | 21.36 | 21.55 | 15.05 | qfq | 2,680,445 | 58,173,625 | -1.69% |
| 2024-12-17 | 23.19 | 23.19 | 21.70 | 21.92 | 15.31 | qfq | 4,037,274 | 90,042,400 | -5.80% |
| 2024-12-16 | 22.68 | 23.88 | 22.61 | 23.27 | 16.25 | qfq | 5,897,350 | 136,897,959 | 2.96% |
| 2024-12-13 | 23.00 | 23.08 | 22.55 | 22.60 | 15.78 | qfq | 3,415,094 | 77,872,988 | -2.21% |
| 2024-12-12 | 22.96 | 23.20 | 22.71 | 23.11 | 16.14 | qfq | 3,302,929 | 75,941,990 | 0.48% |
| 2024-12-11 | 23.09 | 23.09 | 22.60 | 23.00 | 16.06 | qfq | 3,553,500 | 81,298,000 | -0.35% |
| 2024-12-10 | 23.42 | 23.67 | 23.00 | 23.08 | 16.12 | qfq | 5,435,848 | 127,088,131 | 0.61% |
| 2024-12-09 | 23.17 | 23.30 | 22.60 | 22.94 | 16.02 | qfq | 3,965,934 | 90,974,386 | -0.35% |
| 2024-12-06 | 23.72 | 23.75 | 22.84 | 23.02 | 16.07 | qfq | 6,096,743 | 140,875,702 | -3.11% |
| 2024-12-05 | 22.95 | 23.98 | 22.85 | 23.76 | 16.59 | qfq | 8,652,900 | 203,165,506 | 1.76% |
| 2024-12-04 | 22.60 | 23.83 | 22.55 | 23.35 | 16.30 | qfq | 11,532,261 | 268,105,362 | 3.00% |
| 2024-12-03 | 22.42 | 22.94 | 22.42 | 22.67 | 15.83 | qfq | 5,074,405 | 115,076,928 | 0.85% |
| 2024-12-02 | 22.63 | 22.63 | 22.30 | 22.48 | 15.70 | qfq | 4,264,700 | 95,660,603 | 0.13% |
| 2024-11-29 | 22.01 | 22.48 | 21.83 | 22.45 | 15.68 | qfq | 4,414,100 | 98,174,292 | 2.00% |
| 2024-11-28 | 21.92 | 22.30 | 21.74 | 22.01 | 15.37 | qfq | 3,306,000 | 72,837,377 | 0.78% |
| 2024-11-27 | 21.42 | 21.86 | 20.73 | 21.84 | 15.25 | qfq | 3,013,600 | 64,052,402 | 0.97% |
| 2024-11-26 | 22.00 | 22.25 | 21.52 | 21.63 | 15.10 | qfq | 3,085,800 | 67,351,485 | -2.48% |
| 2024-11-25 | 21.42 | 22.48 | 21.05 | 22.18 | 15.49 | qfq | 4,852,300 | 105,650,921 | 4.13% |
| 2024-11-22 | 22.51 | 22.59 | 21.26 | 21.30 | 14.87 | qfq | 4,471,300 | 98,230,626 | -5.42% |
| 2024-11-21 | 22.43 | 23.00 | 22.10 | 22.52 | 15.73 | qfq | 4,889,800 | 109,979,463 | 0.85% |
| 2024-11-20 | 21.80 | 22.53 | 21.80 | 22.33 | 15.59 | qfq | 4,860,500 | 108,151,650 | 2.34% |
| 2024-11-19 | 20.68 | 21.82 | 20.60 | 21.82 | 15.24 | qfq | 3,901,548 | 83,267,637 | 5.46% |
| 2024-11-18 | 21.50 | 21.64 | 20.44 | 20.69 | 14.45 | qfq | 3,312,300 | 69,146,889 | -3.18% |
| 2024-11-15 | 21.63 | 22.57 | 21.31 | 21.37 | 14.92 | qfq | 3,946,001 | 86,604,398 | -1.38% |
| 2024-11-14 | 22.28 | 22.43 | 21.61 | 21.67 | 15.13 | qfq | 2,708,500 | 59,387,528 | -2.48% |
| 2024-11-13 | 22.07 | 22.32 | 21.50 | 22.22 | 15.52 | qfq | 3,334,900 | 73,122,903 | 0.05% |
| 2024-11-12 | 22.58 | 22.80 | 21.90 | 22.21 | 15.51 | qfq | 4,384,500 | 97,921,435 | -1.64% |
| 2024-11-11 | 21.90 | 22.59 | 21.87 | 22.58 | 15.77 | qfq | 4,622,300 | 102,853,855 | 2.73% |
| 2024-11-08 | 22.01 | 22.72 | 21.74 | 21.98 | 15.35 | qfq | 5,372,345 | 119,029,934 | 0.92% |
| 2024-11-07 | 21.50 | 21.86 | 21.33 | 21.78 | 15.21 | qfq | 3,685,809 | 79,774,212 | 2.06% |
| 2024-11-06 | 21.60 | 21.86 | 21.18 | 21.34 | 14.90 | qfq | 4,018,300 | 86,502,053 | -0.61% |
| 2024-11-05 | 21.08 | 21.58 | 20.90 | 21.47 | 14.99 | qfq | 3,543,300 | 75,281,861 | 2.43% |
| 2024-11-04 | 20.25 | 20.96 | 20.15 | 20.96 | 14.64 | qfq | 2,876,200 | 59,599,255 | 4.38% |
| 2024-11-01 | 21.03 | 21.24 | 19.99 | 20.08 | 14.02 | qfq | 3,612,325 | 73,587,909 | -4.79% |
| 2024-10-31 | 21.08 | 21.25 | 20.82 | 21.09 | 14.73 | qfq | 2,884,200 | 60,713,552 | 0.52% |
| 2024-10-30 | 21.29 | 21.44 | 20.72 | 20.98 | 14.65 | qfq | 3,453,600 | 72,743,554 | -1.82% |
| 2024-10-29 | 21.61 | 21.98 | 20.90 | 21.37 | 14.92 | qfq | 5,106,888 | 109,250,628 | -1.11% |
| 2024-10-28 | 21.13 | 21.66 | 21.10 | 21.61 | 15.09 | qfq | 3,577,300 | 76,600,980 | 1.50% |
| 2024-10-25 | 21.06 | 21.47 | 21.00 | 21.29 | 14.87 | qfq | 3,443,888 | 73,269,149 | 0.47% |
| 2024-10-24 | 21.25 | 21.49 | 20.90 | 21.19 | 14.80 | qfq | 3,039,888 | 64,156,088 | -1.03% |
| 2024-10-23 | 21.71 | 22.06 | 21.31 | 21.41 | 14.95 | qfq | 4,809,812 | 104,275,921 | -1.38% |
| 2024-10-22 | 21.90 | 22.00 | 21.38 | 21.71 | 15.16 | qfq | 4,426,386 | 96,089,901 | -1.18% |
| 2024-10-21 | 21.36 | 22.29 | 21.24 | 21.97 | 15.34 | qfq | 6,294,914 | 137,516,417 | 3.15% |
| 2024-10-18 | 20.65 | 21.60 | 20.44 | 21.30 | 14.87 | qfq | 5,787,421 | 121,881,867 | 2.90% |
| 2024-10-17 | 20.63 | 20.98 | 20.41 | 20.70 | 14.45 | qfq | 3,819,600 | 79,040,984 | 1.22% |
| 2024-10-16 | 20.21 | 21.05 | 20.00 | 20.45 | 14.28 | qfq | 3,725,200 | 76,867,421 | -0.44% |
| 2024-10-15 | 20.50 | 21.18 | 20.20 | 20.54 | 14.34 | qfq | 4,071,600 | 84,282,511 | -0.77% |
| 2024-10-14 | 19.91 | 20.70 | 19.72 | 20.70 | 14.45 | qfq | 3,543,291 | 71,712,784 | 4.76% |
| 2024-10-11 | 20.97 | 20.98 | 19.46 | 19.76 | 13.80 | qfq | 3,906,284 | 78,354,212 | -5.82% |
| 2024-10-10 | 20.80 | 21.68 | 20.55 | 20.98 | 14.65 | qfq | 5,078,503 | 107,330,251 | 2.39% |
| 2024-10-09 | 22.55 | 22.55 | 20.49 | 20.49 | 14.31 | qfq | 7,748,411 | 166,214,448 | -12.10% |
| 2024-10-08 | 24.99 | 24.99 | 21.70 | 23.31 | 16.28 | qfq | 12,290,702 | 283,030,761 | 9.90% |
| 2024-09-30 | 19.90 | 21.59 | 19.01 | 21.21 | 14.81 | qfq | 9,756,508 | 197,864,595 | 12.52% |
| 2024-09-27 | 18.20 | 19.14 | 18.15 | 18.85 | 13.16 | qfq | 5,145,950 | 95,906,499 | 4.90% |
| 2024-09-26 | 17.37 | 17.98 | 17.35 | 17.97 | 12.55 | qfq | 2,631,300 | 46,733,142 | 2.63% |
| 2024-09-25 | 17.51 | 17.92 | 17.40 | 17.51 | 12.23 | qfq | 3,255,300 | 57,502,872 | 0.81% |
| 2024-09-24 | 16.90 | 17.38 | 16.62 | 17.37 | 12.13 | qfq | 2,372,700 | 40,557,672 | 3.58% |
| 2024-09-23 | 16.86 | 16.96 | 16.63 | 16.77 | 11.71 | qfq | 1,069,445 | 17,960,260 | -0.36% |
| 2024-09-20 | 16.94 | 16.97 | 16.64 | 16.83 | 11.75 | qfq | 1,125,900 | 18,875,441 | -0.65% |
| 2024-09-19 | 16.80 | 17.08 | 16.60 | 16.94 | 11.83 | qfq | 1,623,300 | 27,451,690 | 1.86% |
| 2024-09-18 | 16.80 | 16.89 | 16.25 | 16.63 | 11.61 | qfq | 1,458,700 | 24,082,126 | -0.89% |
| 2024-09-13 | 17.17 | 17.23 | 16.70 | 16.78 | 11.72 | qfq | 2,090,355 | 35,223,484 | -2.21% |
| 2024-09-12 | 17.58 | 17.78 | 17.10 | 17.16 | 11.98 | qfq | 1,672,500 | 29,109,166 | -2.05% |
| 2024-09-11 | 17.78 | 17.78 | 17.45 | 17.52 | 12.23 | qfq | 1,187,020 | 20,864,591 | -1.46% |
| 2024-09-10 | 17.67 | 17.85 | 17.40 | 17.78 | 12.42 | qfq | 1,549,200 | 27,360,715 | 0.85% |
| 2024-09-09 | 17.59 | 17.77 | 17.18 | 17.63 | 12.31 | qfq | 1,732,600 | 30,322,484 | 0.11% |
| 2024-09-06 | 18.50 | 18.52 | 17.56 | 17.61 | 12.30 | qfq | 3,127,850 | 56,052,767 | -4.66% |
| 2024-09-05 | 18.48 | 18.70 | 18.32 | 18.47 | 12.90 | qfq | 2,356,376 | 43,585,653 | 0.11% |
| 2024-09-04 | 18.52 | 18.90 | 18.32 | 18.45 | 12.88 | qfq | 3,266,400 | 60,609,539 | -1.91% |
| 2024-09-03 | 17.92 | 19.74 | 17.90 | 18.81 | 13.13 | qfq | 5,469,005 | 102,732,751 | 4.79% |
| 2024-09-02 | 18.24 | 18.45 | 17.93 | 17.95 | 12.53 | qfq | 1,948,195 | 35,406,825 | -2.18% |
| 2024-08-30 | 17.99 | 18.69 | 17.86 | 18.35 | 12.81 | qfq | 3,254,595 | 59,723,741 | 1.72% |
| 2024-08-29 | 17.37 | 18.28 | 17.26 | 18.04 | 12.60 | qfq | 2,446,900 | 43,790,489 | 2.44% |
| 2024-08-28 | 17.41 | 17.89 | 17.28 | 17.61 | 12.30 | qfq | 1,869,350 | 32,928,614 | 0.74% |
| 2024-08-27 | 18.00 | 18.14 | 17.40 | 17.48 | 12.21 | qfq | 3,095,900 | 54,593,495 | -3.59% |
| 2024-08-26 | 18.40 | 18.49 | 17.96 | 18.13 | 12.66 | qfq | 3,462,140 | 62,979,400 | -1.31% |
| 2024-08-23 | 18.45 | 18.87 | 18.22 | 18.37 | 12.83 | qfq | 3,247,526 | 60,083,768 | -1.87% |
| 2024-08-22 | 18.59 | 19.34 | 18.59 | 18.72 | 13.07 | qfq | 3,915,887 | 74,006,788 | 0.38% |
| 2024-08-21 | 18.96 | 19.06 | 18.46 | 18.65 | 13.02 | qfq | 2,935,495 | 54,750,488 | -0.80% |
| 2024-08-20 | 19.41 | 19.63 | 18.70 | 18.80 | 13.13 | qfq | 4,621,900 | 88,249,023 | -3.74% |
| 2024-08-19 | 19.27 | 19.99 | 18.84 | 19.53 | 13.64 | qfq | 7,504,150 | 146,298,071 | 0.21% |
| 2024-08-16 | 18.75 | 19.68 | 18.50 | 19.49 | 13.61 | qfq | 7,462,659 | 143,023,750 | 4.78% |
| 2024-08-15 | 18.08 | 18.68 | 17.82 | 18.60 | 12.99 | qfq | 3,774,309 | 69,223,188 | 1.86% |
| 2024-08-14 | 18.27 | 18.45 | 18.08 | 18.26 | 12.75 | qfq | 2,309,900 | 42,258,661 | -0.33% |
| 2024-08-13 | 18.14 | 18.32 | 17.90 | 18.32 | 12.79 | qfq | 2,458,884 | 44,564,339 | 1.16% |
| 2024-08-12 | 18.71 | 18.71 | 17.79 | 18.11 | 12.65 | qfq | 4,680,500 | 84,269,767 | -3.87% |
| 2024-08-09 | 19.40 | 19.57 | 18.71 | 18.84 | 13.16 | qfq | 4,456,484 | 85,132,507 | -3.88% |
| 2024-08-08 | 19.40 | 19.72 | 18.82 | 19.60 | 13.69 | qfq | 6,842,000 | 131,543,837 | -1.61% |
| 2024-08-07 | 19.00 | 20.06 | 18.90 | 19.92 | 13.91 | qfq | 9,182,635 | 181,408,233 | 4.08% |
| 2024-08-06 | 18.80 | 19.22 | 18.50 | 19.14 | 13.36 | qfq | 5,758,600 | 109,011,378 | 3.35% |
| 2024-08-05 | 19.00 | 19.39 | 18.47 | 18.52 | 12.93 | qfq | 6,353,453 | 120,278,761 | -3.44% |
| 2024-08-02 | 20.00 | 20.25 | 19.10 | 19.18 | 13.39 | qfq | 9,374,413 | 184,193,966 | -5.75% |
| 2024-08-01 | 19.80 | 20.92 | 19.80 | 20.35 | 14.21 | qfq | 13,659,658 | 278,028,874 | 1.60% |
| 2024-07-31 | 19.75 | 20.22 | 19.39 | 20.03 | 13.99 | qfq | 14,126,316 | 279,903,880 | -1.09% |
| 2024-07-30 | 20.48 | 21.87 | 20.21 | 20.25 | 14.14 | qfq | 17,109,310 | 355,895,232 | -7.66% |
| 2024-07-29 | 22.30 | 24.96 | 21.65 | 21.93 | 15.31 | qfq | 24,571,200 | 568,934,380 | -0.23% |
| 2024-07-26 | 18.19 | 21.98 | 17.88 | 21.98 | 15.35 | qfq | 16,981,221 | 345,152,774 | 19.98% |
| 2024-07-25 | 17.60 | 18.50 | 17.46 | 18.32 | 12.79 | qfq | 5,739,716 | 103,377,312 | 2.92% |
| 2024-07-24 | 16.90 | 17.90 | 16.63 | 17.80 | 12.43 | qfq | 4,872,850 | 84,981,149 | 5.14% |
| 2024-07-23 | 17.36 | 17.55 | 16.90 | 16.93 | 11.82 | qfq | 2,191,600 | 37,755,357 | -2.14% |
| 2024-07-22 | 17.06 | 17.42 | 17.06 | 17.30 | 12.08 | qfq | 2,254,750 | 38,869,067 | 1.35% |
| 2024-07-19 | 16.90 | 17.17 | 16.71 | 17.07 | 11.92 | qfq | 2,228,300 | 37,832,533 | 0.47% |
| 2024-07-18 | 16.51 | 17.12 | 16.03 | 16.99 | 11.86 | qfq | 2,683,850 | 44,577,528 | 2.10% |
| 2024-07-17 | 17.00 | 17.17 | 16.57 | 16.64 | 11.62 | qfq | 1,734,900 | 29,089,675 | -2.29% |
| 2024-07-16 | 16.95 | 17.08 | 16.71 | 17.03 | 11.89 | qfq | 1,510,900 | 25,582,787 | 0.29% |
| 2024-07-15 | 17.64 | 17.69 | 16.90 | 16.98 | 11.86 | qfq | 2,122,000 | 36,208,530 | -3.74% |
| 2024-07-12 | 17.90 | 18.14 | 17.60 | 17.64 | 12.32 | qfq | 2,431,500 | 43,297,539 | -2.33% |
| 2024-07-11 | 17.82 | 18.08 | 17.58 | 18.06 | 12.61 | qfq | 3,264,783 | 58,326,428 | 4.39% |
| 2024-07-10 | 17.26 | 17.81 | 17.10 | 17.30 | 12.08 | qfq | 2,606,500 | 45,528,946 | -0.86% |
| 2024-07-09 | 16.88 | 17.48 | 16.45 | 17.45 | 12.18 | qfq | 3,112,550 | 52,950,969 | 2.83% |
| 2024-07-08 | 17.64 | 17.77 | 16.86 | 16.97 | 11.85 | qfq | 3,415,350 | 58,714,495 | -4.56% |
| 2024-07-05 | 17.81 | 18.00 | 16.88 | 17.78 | 12.42 | qfq | 3,726,033 | 65,215,963 | 0.11% |
| 2024-07-04 | 18.35 | 19.07 | 17.54 | 17.76 | 12.40 | qfq | 5,508,400 | 100,477,185 | -4.93% |
| 2024-07-03 | 18.81 | 19.53 | 18.63 | 18.68 | 13.04 | qfq | 5,963,340 | 113,310,257 | -2.20% |
| 2024-07-02 | 18.89 | 19.16 | 18.78 | 19.10 | 13.34 | qfq | 6,012,183 | 114,148,752 | -1.34% |
| 2024-07-01 | 18.30 | 19.82 | 17.80 | 19.36 | 13.52 | qfq | 9,593,300 | 180,380,021 | 3.70% |
| 2024-06-28 | 17.90 | 19.10 | 17.90 | 18.67 | 13.04 | qfq | 9,175,354 | 169,954,678 | -2.25% |
| 2024-06-27 | 18.94 | 20.30 | 18.75 | 19.10 | 13.34 | qfq | 10,919,561 | 212,921,151 | -0.68% |
| 2024-06-26 | 19.58 | 20.50 | 18.85 | 19.23 | 13.43 | qfq | 13,897,718 | 272,934,918 | 0.10% |
| 2024-06-25 | 16.24 | 19.21 | 16.10 | 19.21 | 13.41 | qfq | 7,881,951 | 145,658,146 | 19.99% |
| 2024-06-24 | 16.84 | 16.84 | 15.98 | 16.01 | 11.18 | qfq | 2,210,700 | 36,063,128 | -5.71% |
| 2024-06-21 | 17.13 | 17.23 | 16.64 | 16.98 | 11.86 | qfq | 1,539,700 | 26,185,884 | -1.28% |
| 2024-06-20 | 17.94 | 17.94 | 17.18 | 17.20 | 12.01 | qfq | 1,755,400 | 30,652,424 | -3.32% |
| 2024-06-19 | 17.76 | 18.02 | 17.71 | 17.79 | 12.42 | qfq | 1,690,400 | 30,192,655 | 0.23% |
| 2024-06-18 | 17.14 | 17.75 | 17.03 | 17.75 | 12.39 | qfq | 2,138,900 | 37,552,442 | 3.74% |
| 2024-06-17 | 17.26 | 17.36 | 17.03 | 17.11 | 11.95 | qfq | 1,785,749 | 30,651,579 | -0.93% |
| 2024-06-14 | 17.48 | 17.60 | 17.14 | 17.27 | 12.06 | qfq | 1,611,845 | 27,901,330 | -1.82% |
| 2024-06-13 | 17.62 | 17.83 | 17.32 | 17.59 | 12.28 | qfq | 2,001,590 | 35,136,675 | -0.45% |
| 2024-06-12 | 17.48 | 18.05 | 17.45 | 17.67 | 12.34 | qfq | 2,480,374 | 44,065,658 | 0.68% |
| 2024-06-11 | 17.49 | 17.57 | 17.01 | 17.55 | 12.25 | qfq | 3,009,054 | 52,011,065 | -1.02% |
| 2024-06-07 | 16.60 | 18.06 | 16.50 | 17.73 | 12.38 | qfq | 5,022,552 | 86,638,820 | 9.38% |
| 2024-06-06 | 17.26 | 17.48 | 16.00 | 16.21 | 11.32 | qfq | 4,105,232 | 68,193,020 | -7.95% |
| 2024-06-05 | 18.29 | 18.30 | 17.04 | 17.61 | 12.12 | qfq | 4,032,902 | 72,115,929 | -6.18% |
| 2024-06-04 | 20.11 | 20.46 | 18.30 | 18.77 | 12.92 | qfq | 7,001,452 | 134,369,159 | -6.62% |
| 2024-06-03 | 21.11 | 21.98 | 19.82 | 20.10 | 13.84 | qfq | 9,230,046 | 189,928,128 | 5.13% |
| 2024-05-31 | 18.50 | 19.36 | 18.26 | 19.12 | 13.16 | qfq | 3,627,261 | 68,641,384 | 3.35% |
| 2024-05-30 | 18.48 | 19.15 | 18.23 | 18.50 | 12.73 | qfq | 3,277,000 | 61,516,173 | -0.70% |
| 2024-05-29 | 17.90 | 18.69 | 17.82 | 18.63 | 12.82 | qfq | 2,165,700 | 39,759,197 | 3.04% |
| 2024-05-28 | 18.33 | 18.71 | 18.06 | 18.08 | 12.45 | qfq | 1,297,500 | 23,763,965 | -1.15% |
| 2024-05-27 | 18.11 | 18.32 | 17.80 | 18.29 | 12.59 | qfq | 1,265,100 | 22,864,083 | 0.99% |
| 2024-05-24 | 18.55 | 18.55 | 18.02 | 18.11 | 12.47 | qfq | 1,281,933 | 23,373,536 | -0.71% |
| 2024-05-23 | 18.69 | 18.70 | 18.15 | 18.24 | 12.56 | qfq | 1,543,034 | 28,351,956 | -1.30% |
| 2024-05-22 | 18.67 | 18.87 | 18.46 | 18.48 | 12.72 | qfq | 2,184,900 | 40,672,396 | -1.18% |
| 2024-05-21 | 19.17 | 19.37 | 18.60 | 18.70 | 12.87 | qfq | 2,578,092 | 48,641,810 | -3.31% |
| 2024-05-20 | 19.38 | 19.68 | 19.00 | 19.34 | 13.31 | qfq | 2,437,300 | 47,094,411 | -0.05% |
| 2024-05-17 | 19.05 | 19.35 | 19.00 | 19.35 | 13.32 | qfq | 2,914,200 | 55,854,849 | -0.67% |
| 2024-05-16 | 19.33 | 19.89 | 19.16 | 19.48 | 13.41 | qfq | 4,208,587 | 82,532,637 | 1.09% |
| 2024-05-15 | 19.12 | 19.38 | 18.84 | 19.27 | 13.26 | qfq | 2,060,553 | 39,579,577 | 1.05% |
| 2024-05-14 | 18.92 | 19.37 | 18.79 | 19.07 | 13.13 | qfq | 1,228,053 | 23,369,537 | 2.14% |
| 2024-05-13 | 19.02 | 19.08 | 18.54 | 18.67 | 12.85 | qfq | 1,998,838 | 37,550,068 | -2.46% |
| 2024-05-10 | 19.57 | 19.62 | 19.02 | 19.14 | 13.18 | qfq | 1,320,600 | 25,370,875 | -2.00% |
| 2024-05-09 | 19.09 | 19.59 | 19.06 | 19.53 | 13.44 | qfq | 1,861,552 | 36,192,974 | 2.68% |
| 2024-05-08 | 19.53 | 19.66 | 19.00 | 19.02 | 13.09 | qfq | 1,947,344 | 37,499,110 | -3.21% |
| 2024-05-07 | 19.36 | 19.65 | 19.17 | 19.65 | 13.53 | qfq | 1,626,954 | 31,573,821 | 1.39% |
| 2024-05-06 | 18.96 | 19.40 | 18.90 | 19.38 | 13.34 | qfq | 1,510,445 | 28,971,182 | 3.53% |
| 2024-04-30 | 19.05 | 19.16 | 18.51 | 18.72 | 12.89 | qfq | 1,700,300 | 31,897,801 | -1.68% |
| 2024-04-29 | 18.47 | 19.19 | 18.31 | 19.04 | 13.11 | qfq | 1,845,700 | 34,740,367 | 3.09% |
| 2024-04-26 | 18.16 | 18.61 | 18.03 | 18.47 | 12.71 | qfq | 2,113,253 | 38,821,787 | 1.48% |
| 2024-04-25 | 18.16 | 18.36 | 17.70 | 18.20 | 12.53 | qfq | 1,887,000 | 34,353,162 | 0.11% |
| 2024-04-24 | 17.88 | 18.29 | 17.75 | 18.18 | 12.51 | qfq | 2,881,400 | 51,883,673 | 1.28% |
| 2024-04-23 | 17.77 | 18.16 | 17.33 | 17.95 | 12.36 | qfq | 3,129,450 | 55,899,985 | 1.53% |
| 2024-04-22 | 16.96 | 17.70 | 16.50 | 17.68 | 12.17 | qfq | 2,740,300 | 47,243,799 | 2.73% |
| 2024-04-19 | 17.04 | 17.49 | 16.74 | 17.21 | 11.85 | qfq | 2,343,220 | 40,116,335 | -0.69% |
| 2024-04-18 | 17.49 | 17.78 | 17.15 | 17.33 | 11.93 | qfq | 2,091,891 | 36,519,465 | -1.03% |
| 2024-04-17 | 16.30 | 17.51 | 15.95 | 17.51 | 12.05 | qfq | 2,854,797 | 48,984,160 | 9.78% |
| 2024-04-16 | 17.99 | 18.00 | 15.32 | 15.95 | 10.98 | qfq | 3,593,592 | 58,142,385 | -10.29% |
| 2024-04-15 | 18.90 | 19.26 | 17.01 | 17.78 | 12.24 | qfq | 3,528,597 | 63,572,320 | -7.35% |
| 2024-04-12 | 19.59 | 19.97 | 19.03 | 19.19 | 13.21 | qfq | 3,093,757 | 60,190,007 | -2.04% |
| 2024-04-11 | 19.43 | 20.24 | 18.91 | 19.59 | 13.48 | qfq | 4,311,396 | 84,061,308 | -1.16% |
| 2024-04-10 | 19.74 | 21.16 | 19.40 | 19.82 | 13.64 | qfq | 5,575,791 | 113,070,694 | 3.07% |
| 2024-04-09 | 18.90 | 19.38 | 18.88 | 19.23 | 13.24 | qfq | 1,351,387 | 25,917,324 | 1.69% |
| 2024-04-08 | 19.76 | 19.97 | 18.91 | 18.91 | 13.02 | qfq | 1,928,900 | 37,195,864 | -4.78% |
| 2024-04-03 | 20.39 | 20.68 | 19.51 | 19.86 | 13.67 | qfq | 1,858,200 | 36,923,042 | -2.41% |
| 2024-04-02 | 20.25 | 20.70 | 20.06 | 20.35 | 14.01 | qfq | 2,439,247 | 49,829,727 | 0.00% |
| 2024-04-01 | 19.76 | 20.35 | 19.70 | 20.35 | 14.01 | qfq | 2,279,622 | 45,625,444 | 2.52% |
| 2024-03-29 | 19.57 | 19.97 | 19.48 | 19.85 | 13.66 | qfq | 1,844,738 | 36,390,810 | 1.33% |
| 2024-03-28 | 18.82 | 19.79 | 18.73 | 19.59 | 13.48 | qfq | 2,936,855 | 56,977,448 | 4.76% |
| 2024-03-27 | 19.40 | 19.62 | 18.60 | 18.70 | 12.87 | qfq | 2,258,227 | 43,002,622 | -3.81% |
| 2024-03-26 | 19.84 | 19.98 | 18.95 | 19.44 | 13.38 | qfq | 3,061,702 | 59,380,347 | -1.37% |
| 2024-03-25 | 20.17 | 20.66 | 19.65 | 19.71 | 13.57 | qfq | 2,936,182 | 59,471,990 | -3.29% |
| 2024-03-22 | 21.30 | 21.30 | 20.30 | 20.38 | 14.03 | qfq | 4,855,607 | 100,240,518 | -5.65% |
| 2024-03-21 | 21.16 | 22.05 | 21.01 | 21.60 | 14.87 | qfq | 5,117,013 | 110,546,947 | 1.36% |
| 2024-03-20 | 21.18 | 21.53 | 20.93 | 21.31 | 14.67 | qfq | 3,885,009 | 82,365,797 | 1.48% |
| 2024-03-19 | 21.80 | 21.90 | 20.94 | 21.00 | 14.46 | qfq | 5,885,513 | 125,615,031 | -4.68% |
| 2024-03-18 | 21.78 | 22.19 | 21.33 | 22.03 | 15.16 | qfq | 7,553,831 | 164,132,622 | -0.77% |
| 2024-03-15 | 21.46 | 22.36 | 21.09 | 22.20 | 15.28 | qfq | 8,105,704 | 176,441,496 | 0.41% |
| 2024-03-14 | 20.50 | 22.86 | 20.22 | 22.11 | 15.22 | qfq | 10,827,061 | 234,713,797 | 6.20% |
| 2024-03-13 | 19.60 | 20.87 | 19.55 | 20.82 | 14.33 | qfq | 7,194,668 | 146,643,498 | 5.10% |
| 2024-03-12 | 19.22 | 20.04 | 19.17 | 19.81 | 13.64 | qfq | 4,895,067 | 95,768,444 | 3.07% |
| 2024-03-11 | 18.92 | 19.24 | 18.76 | 19.22 | 13.23 | qfq | 3,666,188 | 69,843,757 | -0.41% |
| 2024-03-08 | 19.34 | 19.57 | 18.74 | 19.30 | 13.29 | qfq | 4,786,884 | 91,525,803 | -0.52% |
| 2024-03-07 | 19.59 | 20.40 | 19.40 | 19.40 | 13.35 | qfq | 8,342,577 | 166,051,979 | 0.62% |
| 2024-03-06 | 18.15 | 20.58 | 18.08 | 19.28 | 13.27 | qfq | 7,038,313 | 136,083,894 | 5.82% |
| 2024-03-05 | 18.76 | 18.88 | 18.15 | 18.22 | 12.54 | qfq | 3,409,383 | 62,896,252 | -4.21% |
| 2024-03-04 | 19.38 | 19.67 | 18.36 | 19.02 | 13.09 | qfq | 4,316,913 | 81,719,517 | -2.86% |
| 2024-03-01 | 18.89 | 19.71 | 18.49 | 19.58 | 13.48 | qfq | 6,299,496 | 121,106,409 | 2.84% |
| 2024-02-29 | 16.90 | 19.08 | 16.88 | 19.04 | 13.11 | qfq | 5,311,065 | 95,777,896 | 10.12% |
| 2024-02-28 | 19.56 | 19.89 | 17.18 | 17.29 | 11.90 | qfq | 5,704,435 | 107,196,629 | -11.56% |
| 2024-02-27 | 18.99 | 19.55 | 18.76 | 19.55 | 13.46 | qfq | 5,166,997 | 98,697,412 | 0.62% |
| 2024-02-26 | 21.00 | 21.17 | 18.70 | 19.43 | 13.37 | qfq | 6,957,534 | 136,514,038 | 7.65% |
| 2024-02-23 | 17.39 | 18.14 | 17.17 | 18.05 | 12.42 | qfq | 2,925,800 | 51,704,004 | 4.21% |
| 2024-02-22 | 16.40 | 17.32 | 16.39 | 17.32 | 11.92 | qfq | 2,870,030 | 48,593,456 | 5.03% |
| 2024-02-21 | 15.93 | 17.25 | 15.67 | 16.49 | 11.35 | qfq | 3,409,321 | 56,970,855 | 3.52% |
| 2024-02-20 | 15.74 | 16.02 | 15.32 | 15.93 | 10.97 | qfq | 1,925,017 | 30,341,118 | 1.21% |
| 2024-02-19 | 15.60 | 16.10 | 15.18 | 15.74 | 10.83 | qfq | 3,334,947 | 52,190,972 | 5.21% |
| 2024-02-08 | 13.05 | 15.09 | 12.78 | 14.96 | 10.30 | qfq | 4,240,261 | 59,316,477 | 13.08% |
| 2024-02-07 | 14.35 | 14.35 | 12.88 | 13.23 | 9.11 | qfq | 3,962,828 | 54,119,601 | -7.87% |
| 2024-02-06 | 14.10 | 15.00 | 12.53 | 14.36 | 9.88 | qfq | 4,097,791 | 55,751,018 | -0.35% |
| 2024-02-05 | 17.05 | 17.05 | 13.75 | 14.41 | 9.92 | qfq | 4,152,244 | 61,631,313 | -15.63% |
| 2024-02-02 | 18.39 | 18.69 | 16.30 | 17.08 | 11.76 | qfq | 2,711,979 | 47,267,436 | -6.00% |
| 2024-02-01 | 18.41 | 18.62 | 17.57 | 18.17 | 12.51 | qfq | 2,663,428 | 48,050,264 | -2.73% |
| 2024-01-31 | 20.05 | 20.26 | 18.56 | 18.68 | 12.86 | qfq | 2,315,870 | 44,639,354 | -6.46% |
| 2024-01-30 | 20.54 | 20.76 | 19.93 | 19.97 | 13.75 | qfq | 1,437,500 | 29,153,210 | -2.96% |
| 2024-01-29 | 21.70 | 21.79 | 20.50 | 20.58 | 14.17 | qfq | 1,522,584 | 31,908,042 | -4.59% |
| 2024-01-26 | 21.60 | 21.96 | 21.29 | 21.57 | 14.85 | qfq | 1,624,131 | 35,255,024 | -0.05% |
| 2024-01-25 | 21.40 | 21.58 | 20.73 | 21.58 | 14.85 | qfq | 1,976,900 | 41,931,028 | 3.40% |
| 2024-01-24 | 20.79 | 21.30 | 20.02 | 20.87 | 14.37 | qfq | 3,024,188 | 62,419,602 | 1.36% |
| 2024-01-23 | 20.21 | 21.34 | 19.65 | 20.59 | 14.17 | qfq | 3,552,975 | 71,936,352 | 1.53% |
| 2024-01-22 | 21.85 | 21.99 | 20.10 | 20.28 | 13.96 | qfq | 1,845,319 | 38,710,357 | -7.35% |
| 2024-01-19 | 22.37 | 22.45 | 21.86 | 21.89 | 15.07 | qfq | 1,203,730 | 26,546,618 | -1.93% |
| 2024-01-18 | 22.55 | 22.75 | 21.72 | 22.32 | 15.36 | qfq | 2,206,600 | 48,938,749 | -1.02% |
| 2024-01-17 | 23.23 | 23.34 | 22.55 | 22.55 | 15.52 | qfq | 995,200 | 22,847,457 | -2.97% |
| 2024-01-16 | 23.40 | 23.50 | 22.88 | 23.24 | 16.00 | qfq | 1,582,661 | 36,588,776 | -0.39% |
| 2024-01-15 | 23.70 | 23.87 | 23.21 | 23.33 | 16.06 | qfq | 1,327,200 | 31,044,216 | -1.81% |
| 2024-01-12 | 24.09 | 24.38 | 23.70 | 23.76 | 16.36 | qfq | 1,466,144 | 35,219,831 | -1.37% |
| 2024-01-11 | 23.68 | 24.15 | 23.41 | 24.09 | 16.58 | qfq | 1,617,100 | 38,492,077 | 2.21% |
| 2024-01-10 | 24.55 | 24.55 | 23.57 | 23.57 | 16.22 | qfq | 2,301,658 | 54,996,926 | -3.04% |
| 2024-01-09 | 23.84 | 24.97 | 23.84 | 24.31 | 16.73 | qfq | 2,357,200 | 57,764,287 | 1.67% |
| 2024-01-08 | 24.39 | 24.59 | 23.91 | 23.91 | 16.46 | qfq | 917,567 | 22,229,456 | -1.97% |
| 2024-01-05 | 25.00 | 25.12 | 24.22 | 24.39 | 16.79 | qfq | 1,134,507 | 27,926,511 | -1.89% |
| 2024-01-04 | 24.85 | 25.03 | 24.70 | 24.86 | 17.11 | qfq | 1,128,100 | 28,056,377 | -0.04% |
| 2024-01-03 | 25.04 | 25.15 | 24.70 | 24.87 | 17.12 | qfq | 1,446,900 | 36,018,198 | -0.60% |
| 2024-01-02 | 24.99 | 25.25 | 24.85 | 25.02 | 17.22 | qfq | 1,396,300 | 35,031,751 | 0.48% |
| 2023-12-29 | 24.28 | 24.90 | 24.11 | 24.90 | 17.14 | qfq | 1,400,645 | 34,560,162 | 2.60% |
| 2023-12-28 | 24.20 | 24.38 | 23.38 | 24.27 | 16.71 | qfq | 1,232,800 | 29,599,393 | 2.45% |
| 2023-12-27 | 23.46 | 23.88 | 23.30 | 23.69 | 16.31 | qfq | 679,900 | 16,040,373 | 0.94% |
| 2023-12-26 | 23.93 | 24.15 | 23.26 | 23.47 | 16.16 | qfq | 982,100 | 23,022,473 | -1.96% |
| 2023-12-25 | 24.12 | 24.30 | 23.60 | 23.94 | 16.48 | qfq | 1,042,098 | 24,916,468 | -0.75% |
| 2023-12-22 | 24.54 | 24.84 | 24.00 | 24.12 | 16.60 | qfq | 1,471,600 | 35,969,751 | -1.63% |
| 2023-12-21 | 24.55 | 24.66 | 23.70 | 24.52 | 16.88 | qfq | 1,666,500 | 40,331,993 | 0.45% |
| 2023-12-20 | 24.41 | 25.04 | 24.29 | 24.41 | 16.80 | qfq | 1,425,561 | 35,304,310 | 0.00% |
| 2023-12-19 | 24.12 | 24.53 | 23.95 | 24.41 | 16.80 | qfq | 882,300 | 21,391,608 | 1.50% |
| 2023-12-18 | 24.43 | 24.56 | 23.98 | 24.05 | 16.55 | qfq | 897,200 | 21,726,968 | -1.56% |
| 2023-12-15 | 24.76 | 24.98 | 24.27 | 24.43 | 16.82 | qfq | 1,342,200 | 32,776,369 | -1.33% |
| 2023-12-14 | 24.86 | 25.19 | 24.71 | 24.76 | 17.04 | qfq | 967,600 | 24,049,489 | -0.36% |
| 2023-12-13 | 24.68 | 25.25 | 24.45 | 24.85 | 17.11 | qfq | 1,402,339 | 34,836,220 | 0.44% |
| 2023-12-12 | 24.60 | 24.80 | 24.40 | 24.74 | 17.03 | qfq | 1,080,232 | 26,553,755 | 0.65% |
| 2023-12-11 | 24.40 | 24.76 | 23.91 | 24.58 | 16.92 | qfq | 1,807,353 | 44,092,772 | 1.70% |
| 2023-12-08 | 24.63 | 25.15 | 24.17 | 24.17 | 16.64 | qfq | 1,557,840 | 38,166,249 | -1.47% |
| 2023-12-07 | 24.84 | 24.95 | 24.53 | 24.53 | 16.89 | qfq | 1,286,200 | 31,784,670 | -1.25% |
| 2023-12-06 | 24.90 | 25.24 | 24.73 | 24.84 | 17.10 | qfq | 1,156,800 | 28,850,003 | 0.24% |
| 2023-12-05 | 25.36 | 25.38 | 24.74 | 24.78 | 17.06 | qfq | 2,287,900 | 57,179,195 | -1.78% |
| 2023-12-04 | 25.12 | 25.48 | 25.11 | 25.23 | 17.37 | qfq | 1,337,245 | 33,831,344 | 0.44% |
| 2023-12-01 | 25.18 | 25.30 | 24.75 | 25.12 | 17.29 | qfq | 1,718,519 | 42,930,475 | -0.51% |
| 2023-11-30 | 25.40 | 25.81 | 24.94 | 25.25 | 17.38 | qfq | 1,541,653 | 39,026,405 | -1.37% |
| 2023-11-29 | 25.73 | 26.06 | 25.50 | 25.60 | 17.62 | qfq | 1,777,770 | 45,773,705 | -0.39% |
| 2023-11-28 | 25.13 | 25.75 | 25.02 | 25.70 | 17.69 | qfq | 1,588,108 | 40,627,431 | 2.27% |
| 2023-11-27 | 24.95 | 25.28 | 24.77 | 25.13 | 17.30 | qfq | 1,273,100 | 31,951,684 | 0.60% |
| 2023-11-24 | 25.58 | 25.82 | 24.91 | 24.98 | 17.20 | qfq | 1,760,400 | 44,398,672 | -2.46% |
| 2023-11-23 | 25.20 | 25.65 | 25.20 | 25.61 | 17.63 | qfq | 1,405,600 | 35,815,675 | 1.67% |
| 2023-11-22 | 25.38 | 25.78 | 25.14 | 25.19 | 17.34 | qfq | 1,879,800 | 47,679,420 | -1.72% |
| 2023-11-21 | 26.15 | 26.36 | 25.61 | 25.63 | 17.64 | qfq | 2,658,748 | 68,995,465 | -1.99% |
| 2023-11-20 | 25.80 | 26.16 | 25.69 | 26.15 | 18.00 | qfq | 2,641,915 | 68,645,896 | 1.40% |
| 2023-11-17 | 25.41 | 25.89 | 25.15 | 25.79 | 17.75 | qfq | 2,814,800 | 72,189,216 | 2.10% |
| 2023-11-16 | 25.40 | 25.67 | 25.16 | 25.26 | 17.39 | qfq | 1,673,000 | 42,558,851 | -1.14% |
| 2023-11-15 | 25.66 | 25.70 | 25.31 | 25.55 | 17.59 | qfq | 2,078,800 | 53,060,532 | 0.24% |
| 2023-11-14 | 25.39 | 25.65 | 25.12 | 25.49 | 17.55 | qfq | 1,911,083 | 48,626,943 | 0.35% |
| 2023-11-13 | 24.86 | 25.48 | 24.86 | 25.40 | 17.48 | qfq | 2,564,900 | 64,880,813 | 2.21% |
| 2023-11-10 | 24.79 | 24.98 | 24.57 | 24.85 | 17.11 | qfq | 1,412,538 | 35,091,255 | 0.00% |
| 2023-11-09 | 24.95 | 25.34 | 24.66 | 24.85 | 17.11 | qfq | 1,730,800 | 43,122,604 | -0.76% |
| 2023-11-08 | 25.07 | 25.20 | 24.82 | 25.04 | 17.24 | qfq | 2,009,389 | 50,208,858 | -0.08% |
| 2023-11-07 | 25.00 | 25.22 | 24.83 | 25.06 | 17.25 | qfq | 2,560,057 | 64,044,923 | 0.16% |
| 2023-11-06 | 24.68 | 25.05 | 24.67 | 25.02 | 17.22 | qfq | 2,341,381 | 58,260,748 | 1.42% |
| 2023-11-03 | 23.96 | 24.95 | 23.96 | 24.67 | 16.98 | qfq | 3,596,700 | 88,725,218 | 3.48% |
| 2023-11-02 | 24.20 | 24.45 | 23.70 | 23.84 | 16.41 | qfq | 2,203,600 | 52,900,365 | -1.61% |
| 2023-11-01 | 24.20 | 24.45 | 24.11 | 24.23 | 16.68 | qfq | 1,773,955 | 43,086,407 | 0.21% |
| 2023-10-31 | 24.61 | 24.66 | 23.97 | 24.18 | 16.64 | qfq | 2,252,684 | 54,630,897 | -1.71% |
| 2023-10-30 | 24.33 | 24.68 | 24.01 | 24.60 | 16.93 | qfq | 2,301,332 | 56,263,419 | 1.11% |
| 2023-10-27 | 24.35 | 24.60 | 24.07 | 24.33 | 16.75 | qfq | 2,789,890 | 67,969,572 | -0.16% |
| 2023-10-26 | 23.50 | 24.50 | 23.40 | 24.37 | 16.78 | qfq | 4,207,814 | 101,290,260 | 2.87% |
| 2023-10-25 | 23.30 | 23.98 | 23.27 | 23.69 | 16.31 | qfq | 3,053,866 | 72,235,303 | 2.87% |
| 2023-10-24 | 22.79 | 23.36 | 22.79 | 23.03 | 15.85 | qfq | 2,789,430 | 64,402,413 | 2.08% |
| 2023-10-23 | 23.58 | 23.74 | 22.30 | 22.56 | 15.53 | qfq | 3,891,125 | 88,540,119 | -4.45% |
| 2023-10-20 | 24.56 | 24.99 | 23.46 | 23.61 | 16.25 | qfq | 5,003,877 | 120,325,224 | -5.56% |
| 2023-10-19 | 25.55 | 25.69 | 24.88 | 25.00 | 17.21 | qfq | 3,823,393 | 96,262,595 | -3.03% |
| 2023-10-18 | 25.19 | 25.83 | 24.95 | 25.78 | 17.75 | qfq | 6,169,218 | 157,978,528 | 2.42% |
| 2023-10-17 | 25.21 | 25.31 | 24.49 | 25.17 | 17.33 | qfq | 4,491,191 | 111,350,451 | -0.98% |
| 2023-10-16 | 24.88 | 25.46 | 24.88 | 25.42 | 17.50 | qfq | 4,893,114 | 123,403,398 | 1.64% |
| 2023-10-13 | 26.16 | 26.24 | 25.00 | 25.01 | 17.22 | qfq | 7,478,970 | 190,357,483 | -4.87% |
| 2023-10-12 | 25.89 | 26.29 | 25.61 | 26.29 | 18.10 | qfq | 6,226,205 | 162,042,054 | 1.23% |
| 2023-10-11 | 26.52 | 26.68 | 25.49 | 25.97 | 17.88 | qfq | 8,757,534 | 226,825,796 | -3.53% |
| 2023-10-10 | 27.80 | 27.89 | 26.24 | 26.92 | 18.53 | qfq | 9,850,428 | 263,814,421 | -2.14% |
| 2023-10-09 | 28.13 | 28.14 | 26.70 | 27.51 | 18.94 | qfq | 9,018,923 | 247,664,490 | -5.20% |
| 2023-09-28 | 28.72 | 29.79 | 27.92 | 29.02 | 19.98 | qfq | 12,424,364 | 357,235,313 | 1.04% |
| 2023-09-27 | 30.21 | 30.21 | 28.66 | 28.72 | 19.77 | qfq | 16,672,233 | 489,166,816 | -4.52% |
| 2023-09-26 | 27.01 | 30.67 | 26.61 | 30.08 | 20.71 | qfq | 20,413,150 | 588,148,901 | 7.51% |
| 2023-09-25 | 28.89 | 31.00 | 27.70 | 27.98 | 19.26 | qfq | 19,011,742 | 549,259,998 | 2.91% |
| 2023-09-22 | 25.53 | 27.30 | 25.43 | 27.19 | 18.72 | qfq | 13,013,434 | 348,261,741 | 5.80% |
| 2023-09-21 | 26.46 | 26.68 | 25.42 | 25.70 | 17.69 | qfq | 10,570,107 | 274,678,941 | -5.62% |
| 2023-09-20 | 26.13 | 28.00 | 25.80 | 27.23 | 18.74 | qfq | 17,146,633 | 460,282,518 | 1.23% |
| 2023-09-19 | 24.35 | 29.17 | 23.75 | 26.90 | 18.52 | qfq | 17,376,883 | 468,619,815 | 10.65% |
| 2023-09-18 | 23.31 | 24.97 | 23.10 | 24.31 | 16.73 | qfq | 5,042,915 | 122,499,715 | 3.27% |
| 2023-09-15 | 24.86 | 25.47 | 23.47 | 23.54 | 16.20 | qfq | 5,971,034 | 144,477,131 | -6.74% |
| 2023-09-14 | 23.95 | 25.74 | 23.72 | 25.24 | 17.37 | qfq | 7,405,511 | 186,245,674 | 5.65% |
| 2023-09-13 | 24.12 | 24.43 | 23.70 | 23.89 | 16.44 | qfq | 677,500 | 16,220,899 | -1.73% |
| 2023-09-12 | 24.53 | 24.61 | 24.23 | 24.31 | 16.73 | qfq | 576,300 | 14,014,363 | -0.73% |
| 2023-09-11 | 24.68 | 24.68 | 24.23 | 24.49 | 16.86 | qfq | 976,800 | 23,908,823 | -0.24% |
| 2023-09-08 | 24.28 | 24.77 | 24.19 | 24.55 | 16.90 | qfq | 859,900 | 21,138,267 | 0.66% |
| 2023-09-07 | 24.74 | 24.95 | 24.31 | 24.39 | 16.79 | qfq | 1,175,500 | 28,754,195 | -1.37% |
| 2023-09-06 | 24.66 | 24.75 | 24.14 | 24.73 | 17.02 | qfq | 894,001 | 21,999,813 | 1.15% |
| 2023-09-05 | 24.65 | 24.75 | 24.34 | 24.45 | 16.83 | qfq | 713,800 | 17,499,505 | -0.33% |
| 2023-09-04 | 24.57 | 24.63 | 24.13 | 24.53 | 16.89 | qfq | 1,037,700 | 25,302,610 | 0.04% |
| 2023-09-01 | 24.71 | 24.83 | 24.27 | 24.52 | 16.88 | qfq | 867,663 | 21,200,418 | 0.08% |
| 2023-08-31 | 24.39 | 24.77 | 23.96 | 24.50 | 16.86 | qfq | 1,199,064 | 29,380,616 | 0.25% |
| 2023-08-30 | 23.80 | 24.53 | 23.61 | 24.44 | 16.82 | qfq | 2,003,073 | 48,692,604 | 3.56% |
| 2023-08-29 | 21.88 | 23.74 | 21.80 | 23.60 | 16.25 | qfq | 2,491,153 | 57,727,932 | 6.93% |
| 2023-08-28 | 24.04 | 24.08 | 21.79 | 22.07 | 15.19 | qfq | 2,466,367 | 55,402,824 | -3.46% |
| 2023-08-25 | 23.63 | 23.63 | 22.68 | 22.86 | 15.74 | qfq | 1,331,345 | 30,626,172 | -3.75% |
| 2023-08-24 | 24.05 | 24.35 | 23.37 | 23.75 | 16.35 | qfq | 1,196,800 | 28,422,045 | -1.25% |
| 2023-08-23 | 24.44 | 24.52 | 23.80 | 24.05 | 16.55 | qfq | 895,000 | 21,552,270 | -0.46% |
| 2023-08-22 | 24.15 | 24.23 | 23.52 | 24.16 | 16.63 | qfq | 1,682,100 | 40,125,858 | 0.21% |
| 2023-08-21 | 24.02 | 24.47 | 24.01 | 24.11 | 16.60 | qfq | 991,900 | 24,009,170 | 0.17% |
| 2023-08-18 | 24.15 | 24.68 | 23.83 | 24.07 | 16.57 | qfq | 1,980,019 | 48,250,998 | 0.17% |
| 2023-08-17 | 23.19 | 24.06 | 22.66 | 24.03 | 16.54 | qfq | 1,658,370 | 39,217,862 | 4.39% |
| 2023-08-16 | 23.24 | 23.42 | 22.98 | 23.02 | 15.85 | qfq | 1,038,556 | 24,064,802 | -1.46% |
| 2023-08-15 | 23.58 | 23.71 | 23.17 | 23.36 | 16.08 | qfq | 791,700 | 18,499,913 | -0.89% |
| 2023-08-14 | 23.28 | 23.59 | 23.06 | 23.57 | 16.22 | qfq | 773,900 | 18,058,664 | 0.77% |
| 2023-08-11 | 23.69 | 23.97 | 23.31 | 23.39 | 16.10 | qfq | 957,100 | 22,659,921 | -1.06% |
| 2023-08-10 | 23.20 | 23.74 | 23.11 | 23.64 | 16.27 | qfq | 813,600 | 19,126,598 | 1.46% |
| 2023-08-09 | 23.79 | 23.79 | 23.24 | 23.30 | 16.04 | qfq | 745,000 | 17,389,606 | -1.65% |
| 2023-08-08 | 23.75 | 23.83 | 23.51 | 23.69 | 16.31 | qfq | 915,397 | 21,690,159 | -0.13% |
| 2023-08-07 | 23.95 | 23.96 | 23.61 | 23.72 | 16.33 | qfq | 725,320 | 17,223,942 | -0.96% |
| 2023-08-04 | 24.00 | 24.25 | 23.72 | 23.95 | 16.49 | qfq | 765,200 | 18,330,517 | -0.13% |
| 2023-08-03 | 24.64 | 24.64 | 23.92 | 23.98 | 16.51 | qfq | 817,656 | 19,725,099 | -2.04% |
| 2023-08-02 | 24.50 | 24.65 | 24.22 | 24.48 | 16.85 | qfq | 645,645 | 15,812,620 | -0.08% |
| 2023-08-01 | 24.77 | 24.99 | 24.14 | 24.50 | 16.86 | qfq | 1,223,600 | 29,855,581 | -1.21% |
| 2023-07-31 | 25.34 | 25.42 | 24.79 | 24.80 | 17.07 | qfq | 1,218,550 | 30,484,886 | -2.21% |
| 2023-07-28 | 25.21 | 25.49 | 24.94 | 25.36 | 17.46 | qfq | 925,705 | 23,366,493 | -0.28% |
| 2023-07-27 | 25.19 | 25.64 | 25.04 | 25.43 | 17.50 | qfq | 1,079,921 | 27,422,498 | 0.99% |
| 2023-07-26 | 25.54 | 25.54 | 24.97 | 25.18 | 17.33 | qfq | 1,072,423 | 27,017,073 | -1.45% |
| 2023-07-25 | 25.22 | 25.59 | 24.96 | 25.55 | 17.59 | qfq | 1,109,208 | 28,066,733 | 1.71% |
| 2023-07-24 | 24.93 | 25.34 | 24.60 | 25.12 | 17.29 | qfq | 1,336,294 | 33,477,408 | 1.62% |
| 2023-07-21 | 25.56 | 25.69 | 24.65 | 24.72 | 17.02 | qfq | 1,826,219 | 45,738,229 | -3.25% |
| 2023-07-20 | 25.96 | 26.19 | 25.51 | 25.55 | 17.59 | qfq | 1,348,270 | 34,820,094 | -1.58% |
| 2023-07-19 | 26.11 | 26.39 | 25.80 | 25.96 | 17.87 | qfq | 1,256,093 | 32,674,849 | -0.92% |
| 2023-07-18 | 26.16 | 26.40 | 25.71 | 26.20 | 18.03 | qfq | 1,620,289 | 42,442,272 | 0.38% |