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
津荣天宇300988.SZ
最近收盘价13.832026-07-17
最近交易日2026-07-17
成交量（股）6,990,205
成交额（元）98,446,117
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 0.196 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-23 | 2026-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-23 | 2025-06-30 | cash_dividend | 0.167 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-27 | cash_dividend | 0.167 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-20 | 2023-11-27 | cash_dividend | 0.158 | — | — | — | 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 | 14.20 | 14.56 | 13.55 | 13.83 | 13.83 | qfq | 6,990,205 | 98,446,117 | -3.02% |
| 2026-07-16 | 13.93 | 14.95 | 13.68 | 14.26 | 14.26 | qfq | 6,145,144 | 88,528,847 | 1.86% |
| 2026-07-15 | 13.95 | 14.16 | 13.78 | 14.00 | 14.00 | qfq | 3,252,564 | 45,485,475 | 0.43% |
| 2026-07-14 | 14.08 | 14.08 | 13.50 | 13.94 | 13.94 | qfq | 4,275,720 | 58,931,912 | 0.65% |
| 2026-07-13 | 14.81 | 14.84 | 13.76 | 13.85 | 13.85 | qfq | 5,135,724 | 72,375,897 | -6.48% |
| 2026-07-10 | 14.95 | 15.30 | 14.78 | 14.81 | 14.81 | qfq | 3,806,692 | 57,383,486 | -1.00% |
| 2026-07-09 | 14.90 | 15.07 | 14.36 | 14.96 | 14.96 | qfq | 3,964,031 | 58,417,449 | -0.33% |
| 2026-07-08 | 15.55 | 15.58 | 14.98 | 15.01 | 15.01 | qfq | 4,943,602 | 74,862,576 | -4.39% |
| 2026-07-07 | 15.69 | 16.44 | 15.54 | 15.70 | 15.70 | qfq | 7,224,220 | 115,616,055 | 0.26% |
| 2026-07-06 | 16.16 | 16.38 | 15.61 | 15.66 | 15.66 | qfq | 5,145,333 | 81,876,772 | -3.27% |
| 2026-07-03 | 15.89 | 16.51 | 15.85 | 16.19 | 16.19 | qfq | 4,414,930 | 71,568,563 | 1.82% |
| 2026-07-02 | 15.72 | 16.44 | 15.68 | 15.90 | 15.90 | qfq | 3,939,301 | 63,500,320 | 0.25% |
| 2026-07-01 | 15.50 | 16.37 | 15.38 | 15.86 | 15.86 | qfq | 5,257,616 | 83,223,324 | 1.47% |
| 2026-06-30 | 15.70 | 15.86 | 15.54 | 15.63 | 15.63 | qfq | 4,108,676 | 64,440,877 | -0.45% |
| 2026-06-29 | 15.20 | 15.95 | 14.95 | 15.70 | 15.70 | qfq | 5,925,901 | 91,979,212 | 2.55% |
| 2026-06-26 | 15.94 | 15.99 | 15.29 | 15.31 | 15.31 | qfq | 4,096,110 | 63,677,114 | -4.43% |
| 2026-06-25 | 16.54 | 16.61 | 15.70 | 16.02 | 16.02 | qfq | 5,500,610 | 88,015,901 | -3.20% |
| 2026-06-24 | 17.14 | 17.25 | 16.44 | 16.55 | 16.55 | qfq | 4,933,654 | 82,107,443 | -3.78% |
| 2026-06-23 | 17.20 | 17.67 | 17.06 | 17.20 | 17.20 | qfq | 3,901,565 | 67,761,637 | -0.41% |
| 2026-06-22 | 17.57 | 17.87 | 16.76 | 17.27 | 17.27 | qfq | 4,552,788 | 78,293,056 | -2.59% |
| 2026-06-18 | 17.52 | 17.96 | 17.17 | 17.73 | 17.73 | qfq | 4,674,697 | 82,477,512 | 0.17% |
| 2026-06-17 | 17.40 | 18.17 | 17.19 | 17.70 | 17.70 | qfq | 6,293,870 | 111,919,502 | 1.78% |
| 2026-06-16 | 17.31 | 17.69 | 16.86 | 17.39 | 17.39 | qfq | 4,756,489 | 82,381,283 | 0.52% |
| 2026-06-15 | 16.40 | 17.87 | 16.40 | 17.30 | 17.30 | qfq | 6,735,528 | 116,508,894 | 4.91% |
| 2026-06-12 | 16.80 | 16.96 | 16.26 | 16.49 | 16.49 | qfq | 4,863,922 | 80,806,945 | -0.36% |
| 2026-06-11 | 16.41 | 16.80 | 16.09 | 16.55 | 16.55 | qfq | 3,909,380 | 64,189,736 | 0.24% |
| 2026-06-10 | 17.12 | 17.12 | 16.18 | 16.51 | 16.51 | qfq | 5,183,908 | 85,717,099 | -4.18% |
| 2026-06-09 | 17.14 | 17.55 | 16.92 | 17.23 | 17.23 | qfq | 4,187,920 | 72,091,165 | 1.06% |
| 2026-06-08 | 17.12 | 17.79 | 16.80 | 17.05 | 17.05 | qfq | 5,408,350 | 93,371,612 | -2.85% |
| 2026-06-05 | 17.11 | 17.98 | 16.68 | 17.55 | 17.55 | qfq | 6,294,275 | 109,373,875 | 2.03% |
| 2026-06-04 | 17.61 | 17.71 | 17.07 | 17.20 | 17.20 | qfq | 4,449,477 | 77,130,873 | -2.44% |
| 2026-06-03 | 18.19 | 18.50 | 17.40 | 17.63 | 17.63 | qfq | 7,146,674 | 127,605,343 | -3.34% |
| 2026-06-02 | 18.30 | 18.52 | 17.85 | 18.24 | 18.24 | qfq | 4,933,188 | 89,572,097 | -0.65% |
| 2026-06-01 | 18.00 | 18.63 | 17.70 | 18.36 | 18.36 | qfq | 6,835,797 | 125,228,252 | 2.51% |
| 2026-05-29 | 19.43 | 19.89 | 17.82 | 17.91 | 17.91 | qfq | 8,437,537 | 156,601,698 | -34.44% |
| 2026-05-28 | 26.30 | 27.62 | 26.15 | 27.32 | 19.37 | qfq | 6,011,009 | 161,774,925 | 3.56% |
| 2026-05-27 | 27.35 | 27.80 | 26.14 | 26.38 | 18.71 | qfq | 5,036,580 | 135,041,447 | -4.00% |
| 2026-05-26 | 29.38 | 29.62 | 27.13 | 27.48 | 19.49 | qfq | 7,006,235 | 195,552,033 | -7.07% |
| 2026-05-25 | 29.71 | 29.97 | 28.75 | 29.57 | 20.97 | qfq | 4,477,700 | 131,168,515 | 0.41% |
| 2026-05-22 | 29.00 | 29.55 | 28.40 | 29.45 | 20.88 | qfq | 4,620,500 | 134,541,295 | 2.61% |
| 2026-05-21 | 29.86 | 31.19 | 28.61 | 28.70 | 20.35 | qfq | 6,429,954 | 192,917,385 | -2.88% |
| 2026-05-20 | 30.06 | 30.06 | 29.31 | 29.55 | 20.96 | qfq | 3,258,394 | 96,402,437 | -2.02% |
| 2026-05-19 | 29.64 | 30.86 | 29.50 | 30.16 | 21.39 | qfq | 5,078,268 | 153,061,884 | 2.00% |
| 2026-05-18 | 29.88 | 30.22 | 29.39 | 29.57 | 20.97 | qfq | 3,588,246 | 106,535,345 | -2.41% |
| 2026-05-15 | 29.89 | 30.99 | 29.63 | 30.30 | 21.49 | qfq | 6,105,767 | 184,559,828 | 1.37% |
| 2026-05-14 | 30.67 | 30.80 | 29.81 | 29.89 | 21.20 | qfq | 5,179,759 | 156,420,683 | -2.16% |
| 2026-05-13 | 30.13 | 31.10 | 29.89 | 30.55 | 21.66 | qfq | 5,631,801 | 172,358,301 | 0.73% |
| 2026-05-12 | 29.78 | 31.31 | 29.73 | 30.33 | 21.51 | qfq | 7,757,942 | 236,710,928 | 1.34% |
| 2026-05-11 | 29.46 | 30.56 | 28.81 | 29.93 | 21.23 | qfq | 7,404,083 | 219,905,578 | 2.46% |
| 2026-05-08 | 29.00 | 29.55 | 28.70 | 29.21 | 20.71 | qfq | 5,608,699 | 163,469,199 | 0.79% |
| 2026-05-07 | 27.51 | 29.18 | 27.43 | 28.98 | 20.55 | qfq | 7,493,412 | 214,508,944 | 5.61% |
| 2026-05-06 | 27.42 | 27.83 | 27.17 | 27.44 | 19.46 | qfq | 4,583,974 | 125,928,093 | 0.70% |
| 2026-04-30 | 26.60 | 27.80 | 26.44 | 27.25 | 19.32 | qfq | 4,977,896 | 135,396,483 | 2.10% |
| 2026-04-29 | 26.26 | 26.99 | 26.10 | 26.69 | 18.93 | qfq | 3,527,700 | 94,357,684 | 1.41% |
| 2026-04-28 | 26.22 | 27.27 | 26.08 | 26.32 | 18.67 | qfq | 4,185,412 | 110,866,409 | 0.38% |
| 2026-04-27 | 26.37 | 26.62 | 26.08 | 26.22 | 18.59 | qfq | 3,547,942 | 93,339,688 | -0.57% |
| 2026-04-24 | 27.45 | 27.59 | 26.11 | 26.37 | 18.70 | qfq | 4,765,180 | 127,396,212 | -4.53% |
| 2026-04-23 | 28.32 | 28.87 | 27.44 | 27.62 | 19.59 | qfq | 4,257,172 | 118,895,042 | -2.57% |
| 2026-04-22 | 27.79 | 28.74 | 27.40 | 28.35 | 20.10 | qfq | 5,044,346 | 142,218,131 | 2.24% |
| 2026-04-21 | 28.05 | 28.16 | 27.35 | 27.73 | 19.67 | qfq | 2,807,500 | 77,562,525 | -1.14% |
| 2026-04-20 | 27.88 | 28.49 | 27.57 | 28.05 | 19.89 | qfq | 3,053,222 | 85,739,422 | -0.07% |
| 2026-04-17 | 28.00 | 28.37 | 27.78 | 28.07 | 19.91 | qfq | 2,782,600 | 78,212,947 | 0.14% |
| 2026-04-16 | 27.99 | 28.08 | 27.46 | 28.03 | 19.88 | qfq | 4,579,188 | 126,842,656 | 0.47% |
| 2026-04-15 | 28.18 | 28.70 | 27.77 | 27.90 | 19.79 | qfq | 3,881,485 | 109,513,563 | -0.82% |
| 2026-04-14 | 28.29 | 28.43 | 27.58 | 28.13 | 19.95 | qfq | 4,086,499 | 114,289,142 | -0.46% |
| 2026-04-13 | 27.60 | 28.46 | 27.58 | 28.26 | 20.04 | qfq | 4,721,607 | 132,611,581 | 1.87% |
| 2026-04-10 | 27.90 | 28.24 | 27.45 | 27.74 | 19.67 | qfq | 5,541,400 | 154,103,589 | 1.31% |
| 2026-04-09 | 27.20 | 27.64 | 26.95 | 27.38 | 19.42 | qfq | 5,770,025 | 157,483,583 | 0.40% |
| 2026-04-08 | 25.28 | 28.03 | 25.21 | 27.27 | 19.34 | qfq | 11,399,209 | 306,164,681 | 10.72% |
| 2026-04-07 | 24.83 | 25.14 | 24.45 | 24.63 | 17.47 | qfq | 3,066,600 | 75,949,350 | -0.57% |
| 2026-04-03 | 25.86 | 26.48 | 24.70 | 24.77 | 17.57 | qfq | 4,800,647 | 121,099,858 | -4.29% |
| 2026-04-02 | 25.38 | 26.23 | 25.28 | 25.88 | 18.35 | qfq | 5,982,578 | 153,744,181 | 1.05% |
| 2026-04-01 | 25.20 | 25.77 | 24.51 | 25.61 | 18.16 | qfq | 6,754,043 | 169,911,404 | 4.57% |
| 2026-03-31 | 25.15 | 25.73 | 24.44 | 24.49 | 17.37 | qfq | 3,435,499 | 86,083,111 | -3.16% |
| 2026-03-30 | 25.00 | 25.32 | 24.62 | 25.29 | 17.93 | qfq | 3,015,096 | 75,386,280 | -0.63% |
| 2026-03-27 | 25.10 | 25.88 | 24.86 | 25.45 | 18.05 | qfq | 3,753,780 | 95,322,170 | 0.24% |
| 2026-03-26 | 26.24 | 26.66 | 25.29 | 25.39 | 18.01 | qfq | 4,382,440 | 113,385,611 | -3.24% |
| 2026-03-25 | 26.18 | 26.82 | 25.89 | 26.24 | 18.61 | qfq | 5,909,344 | 155,908,454 | 0.19% |
| 2026-03-24 | 26.00 | 26.26 | 25.07 | 26.19 | 18.57 | qfq | 4,299,982 | 110,919,482 | 2.91% |
| 2026-03-23 | 26.32 | 26.98 | 25.19 | 25.45 | 18.05 | qfq | 7,128,600 | 186,071,404 | -5.39% |
| 2026-03-20 | 26.84 | 28.57 | 26.80 | 26.90 | 19.08 | qfq | 6,231,121 | 172,543,039 | 0.34% |
| 2026-03-19 | 27.50 | 27.50 | 26.66 | 26.81 | 19.01 | qfq | 3,459,733 | 93,399,965 | -3.42% |
| 2026-03-18 | 27.30 | 27.87 | 27.02 | 27.76 | 19.69 | qfq | 3,162,400 | 86,882,150 | 2.81% |
| 2026-03-17 | 28.10 | 28.58 | 27.00 | 27.00 | 19.15 | qfq | 4,244,751 | 117,258,083 | -2.91% |
| 2026-03-16 | 28.64 | 28.91 | 27.41 | 27.81 | 19.72 | qfq | 6,562,642 | 182,687,522 | -3.70% |
| 2026-03-13 | 28.27 | 29.99 | 28.12 | 28.88 | 20.48 | qfq | 9,706,233 | 285,218,525 | 2.16% |
| 2026-03-12 | 28.96 | 29.20 | 28.01 | 28.27 | 20.05 | qfq | 6,346,840 | 180,196,862 | -2.58% |
| 2026-03-11 | 28.28 | 29.90 | 28.12 | 29.02 | 20.58 | qfq | 10,729,065 | 313,234,784 | 2.73% |
| 2026-03-10 | 28.48 | 28.76 | 28.05 | 28.25 | 20.03 | qfq | 5,577,009 | 157,778,495 | -0.81% |
| 2026-03-09 | 27.83 | 28.48 | 27.30 | 28.48 | 20.20 | qfq | 5,962,921 | 166,743,697 | 0.74% |
| 2026-03-06 | 27.66 | 28.65 | 27.53 | 28.27 | 20.05 | qfq | 7,322,061 | 206,683,961 | 1.69% |
| 2026-03-05 | 26.70 | 28.35 | 26.53 | 27.80 | 19.71 | qfq | 6,447,674 | 178,260,138 | 6.15% |
| 2026-03-04 | 25.48 | 26.47 | 25.48 | 26.19 | 18.57 | qfq | 3,751,549 | 97,913,536 | 1.16% |
| 2026-03-03 | 27.20 | 27.67 | 25.70 | 25.89 | 18.36 | qfq | 4,937,169 | 131,380,800 | -3.54% |
| 2026-03-02 | 27.75 | 28.49 | 26.79 | 26.84 | 19.03 | qfq | 6,857,967 | 188,206,935 | -4.99% |
| 2026-02-27 | 28.51 | 28.76 | 28.24 | 28.25 | 20.03 | qfq | 3,084,028 | 87,721,882 | -1.74% |
| 2026-02-26 | 28.22 | 28.98 | 28.19 | 28.75 | 20.39 | qfq | 4,209,107 | 120,717,547 | 1.88% |
| 2026-02-25 | 27.90 | 28.59 | 27.63 | 28.22 | 20.01 | qfq | 4,252,820 | 119,940,710 | 1.47% |
| 2026-02-24 | 28.31 | 28.37 | 27.50 | 27.81 | 19.72 | qfq | 4,598,480 | 128,350,273 | -1.49% |
| 2026-02-13 | 27.95 | 28.70 | 27.82 | 28.23 | 20.02 | qfq | 5,765,008 | 163,224,819 | 0.93% |
| 2026-02-12 | 27.79 | 28.65 | 27.45 | 27.97 | 19.84 | qfq | 6,474,080 | 181,739,366 | 1.12% |
| 2026-02-11 | 26.24 | 28.13 | 26.11 | 27.66 | 19.62 | qfq | 8,531,401 | 234,189,497 | 5.41% |
| 2026-02-10 | 26.20 | 26.79 | 25.88 | 26.24 | 18.61 | qfq | 3,609,207 | 94,868,017 | 0.15% |
| 2026-02-09 | 25.40 | 26.55 | 25.22 | 26.20 | 18.58 | qfq | 5,447,700 | 141,354,966 | 3.97% |
| 2026-02-06 | 24.66 | 25.60 | 24.31 | 25.20 | 17.87 | qfq | 3,014,700 | 75,873,633 | 1.61% |
| 2026-02-05 | 25.20 | 25.32 | 24.73 | 24.80 | 17.59 | qfq | 2,628,300 | 65,708,787 | -1.90% |
| 2026-02-04 | 25.10 | 25.65 | 24.96 | 25.28 | 17.93 | qfq | 2,567,800 | 64,956,126 | 0.84% |
| 2026-02-03 | 25.00 | 25.32 | 24.72 | 25.07 | 17.78 | qfq | 3,233,300 | 81,101,653 | 2.08% |
| 2026-02-02 | 25.06 | 25.23 | 24.55 | 24.56 | 17.42 | qfq | 3,239,197 | 80,628,365 | -2.27% |
| 2026-01-30 | 24.97 | 25.25 | 24.45 | 25.13 | 17.82 | qfq | 3,225,201 | 80,333,140 | 0.00% |
| 2026-01-29 | 25.80 | 26.06 | 24.70 | 25.13 | 17.82 | qfq | 3,979,691 | 100,818,524 | -2.94% |
| 2026-01-28 | 26.16 | 26.40 | 25.69 | 25.89 | 18.36 | qfq | 3,966,745 | 102,959,277 | -1.22% |
| 2026-01-27 | 26.40 | 26.51 | 25.25 | 26.21 | 18.59 | qfq | 4,919,642 | 127,503,848 | -0.91% |
| 2026-01-26 | 27.30 | 27.33 | 26.29 | 26.45 | 18.76 | qfq | 5,188,520 | 137,794,560 | -3.33% |
| 2026-01-23 | 27.08 | 27.58 | 26.93 | 27.36 | 19.40 | qfq | 4,696,916 | 128,156,807 | 1.15% |
| 2026-01-22 | 26.63 | 27.60 | 26.32 | 27.05 | 19.18 | qfq | 5,643,516 | 152,434,738 | 1.50% |
| 2026-01-21 | 25.90 | 26.83 | 25.70 | 26.65 | 18.90 | qfq | 6,275,159 | 165,182,335 | 2.26% |
| 2026-01-20 | 26.74 | 26.86 | 25.92 | 26.06 | 18.48 | qfq | 5,919,184 | 155,295,417 | -2.54% |
| 2026-01-19 | 25.84 | 27.00 | 25.66 | 26.74 | 18.96 | qfq | 9,204,130 | 241,914,704 | 2.93% |
| 2026-01-16 | 26.72 | 27.58 | 25.86 | 25.98 | 18.42 | qfq | 11,457,779 | 301,947,722 | 0.39% |
| 2026-01-15 | 24.70 | 26.86 | 24.53 | 25.88 | 18.35 | qfq | 11,499,469 | 297,912,852 | 4.31% |
| 2026-01-14 | 24.11 | 25.55 | 24.11 | 24.81 | 17.59 | qfq | 10,909,528 | 271,305,014 | 2.73% |
| 2026-01-13 | 24.14 | 24.33 | 23.72 | 24.15 | 17.13 | qfq | 6,115,360 | 147,095,127 | 0.17% |
| 2026-01-12 | 23.92 | 24.16 | 23.64 | 24.11 | 17.10 | qfq | 5,321,400 | 127,560,269 | 1.13% |
| 2026-01-09 | 23.74 | 23.91 | 23.58 | 23.84 | 16.91 | qfq | 4,414,666 | 104,911,123 | 0.38% |
| 2026-01-08 | 23.45 | 24.05 | 23.34 | 23.75 | 16.84 | qfq | 5,849,151 | 138,691,830 | 0.17% |
| 2026-01-07 | 23.44 | 24.07 | 23.07 | 23.71 | 16.81 | qfq | 5,671,460 | 134,198,241 | 1.15% |
| 2026-01-06 | 23.19 | 23.68 | 23.02 | 23.44 | 16.62 | qfq | 4,523,557 | 106,052,108 | 1.52% |
| 2026-01-05 | 22.82 | 23.24 | 22.70 | 23.09 | 16.37 | qfq | 3,250,882 | 74,951,513 | 1.49% |
| 2025-12-31 | 23.33 | 23.43 | 22.70 | 22.75 | 16.13 | qfq | 3,392,800 | 77,750,239 | -2.36% |
| 2025-12-30 | 23.15 | 23.52 | 23.00 | 23.30 | 16.52 | qfq | 3,099,179 | 72,113,838 | -0.26% |
| 2025-12-29 | 23.14 | 23.68 | 23.13 | 23.36 | 16.57 | qfq | 3,028,474 | 70,835,326 | 0.47% |
| 2025-12-26 | 23.86 | 23.86 | 23.13 | 23.25 | 16.49 | qfq | 4,287,627 | 100,528,197 | -2.56% |
| 2025-12-25 | 22.77 | 23.95 | 22.73 | 23.86 | 16.92 | qfq | 5,665,380 | 133,061,670 | 5.02% |
| 2025-12-24 | 22.55 | 22.83 | 22.36 | 22.72 | 16.11 | qfq | 2,580,120 | 58,547,716 | 0.75% |
| 2025-12-23 | 22.79 | 22.95 | 22.40 | 22.55 | 15.99 | qfq | 2,790,900 | 63,015,909 | -1.27% |
| 2025-12-22 | 23.02 | 23.43 | 22.79 | 22.84 | 16.20 | qfq | 3,266,373 | 75,247,076 | -0.91% |
| 2025-12-19 | 22.73 | 23.51 | 22.73 | 23.05 | 16.35 | qfq | 2,879,991 | 66,786,669 | 1.50% |
| 2025-12-18 | 22.40 | 22.91 | 22.21 | 22.71 | 16.11 | qfq | 2,762,883 | 62,608,082 | 0.80% |
| 2025-12-17 | 22.61 | 22.87 | 21.86 | 22.53 | 15.98 | qfq | 4,627,209 | 102,876,356 | 0.00% |
| 2025-12-16 | 23.98 | 23.98 | 22.38 | 22.53 | 15.98 | qfq | 5,485,282 | 125,085,368 | -5.42% |
| 2025-12-15 | 24.09 | 24.50 | 23.70 | 23.82 | 16.89 | qfq | 4,019,912 | 96,688,809 | -1.41% |
| 2025-12-12 | 24.45 | 24.73 | 24.00 | 24.16 | 17.13 | qfq | 4,952,383 | 120,666,419 | -1.79% |
| 2025-12-11 | 24.42 | 25.13 | 24.31 | 24.60 | 17.45 | qfq | 6,930,042 | 171,579,869 | 0.82% |
| 2025-12-10 | 24.19 | 24.55 | 24.08 | 24.40 | 17.30 | qfq | 3,832,085 | 93,317,458 | 0.87% |
| 2025-12-09 | 24.50 | 24.53 | 24.15 | 24.19 | 17.15 | qfq | 3,289,700 | 80,076,501 | -1.47% |
| 2025-12-08 | 23.76 | 24.80 | 23.51 | 24.55 | 17.41 | qfq | 5,073,750 | 123,557,708 | 3.81% |
| 2025-12-05 | 23.40 | 23.66 | 22.90 | 23.65 | 16.77 | qfq | 3,245,600 | 75,479,429 | 0.68% |
| 2025-12-04 | 24.15 | 24.25 | 23.38 | 23.49 | 16.66 | qfq | 3,490,302 | 82,466,234 | -2.37% |
| 2025-12-03 | 23.96 | 24.27 | 23.75 | 24.06 | 17.06 | qfq | 4,323,785 | 103,879,498 | 0.08% |
| 2025-12-02 | 23.73 | 24.33 | 23.73 | 24.04 | 17.05 | qfq | 3,640,728 | 87,577,287 | 1.01% |
| 2025-12-01 | 23.76 | 24.14 | 23.65 | 23.80 | 16.88 | qfq | 3,752,711 | 89,652,615 | -0.13% |
| 2025-11-28 | 23.90 | 24.14 | 23.72 | 23.83 | 16.90 | qfq | 3,716,400 | 88,687,541 | 0.13% |
| 2025-11-27 | 22.50 | 24.10 | 22.50 | 23.80 | 16.88 | qfq | 7,617,883 | 180,548,647 | 5.45% |
| 2025-11-26 | 22.67 | 23.23 | 22.53 | 22.57 | 16.01 | qfq | 3,158,678 | 72,219,259 | -0.44% |
| 2025-11-25 | 22.65 | 22.94 | 22.55 | 22.67 | 16.08 | qfq | 3,155,209 | 71,764,061 | 0.76% |
| 2025-11-24 | 22.79 | 22.88 | 22.27 | 22.50 | 15.96 | qfq | 3,965,541 | 89,631,389 | 0.54% |
| 2025-11-21 | 23.06 | 23.50 | 22.20 | 22.38 | 15.87 | qfq | 5,516,000 | 125,559,549 | -4.81% |
| 2025-11-20 | 23.99 | 24.18 | 23.31 | 23.51 | 16.67 | qfq | 4,522,018 | 106,924,290 | -0.97% |
| 2025-11-19 | 24.53 | 24.64 | 23.55 | 23.74 | 16.84 | qfq | 6,024,420 | 144,088,119 | -3.42% |
| 2025-11-18 | 25.06 | 25.16 | 24.45 | 24.58 | 17.43 | qfq | 5,717,248 | 141,082,587 | -1.48% |
| 2025-11-17 | 25.70 | 25.88 | 24.64 | 24.95 | 17.69 | qfq | 10,126,435 | 252,969,582 | -2.35% |
| 2025-11-14 | 23.69 | 26.85 | 23.62 | 25.55 | 18.12 | qfq | 16,543,267 | 420,874,990 | 7.44% |
| 2025-11-13 | 24.00 | 24.15 | 23.70 | 23.78 | 16.86 | qfq | 4,323,711 | 103,255,439 | -1.57% |
| 2025-11-12 | 24.00 | 24.34 | 23.71 | 24.16 | 17.13 | qfq | 4,669,508 | 112,060,101 | 0.62% |
| 2025-11-11 | 24.17 | 24.50 | 23.94 | 24.01 | 17.03 | qfq | 5,883,546 | 142,109,273 | -1.68% |
| 2025-11-10 | 23.84 | 24.75 | 23.34 | 24.42 | 17.32 | qfq | 8,940,606 | 216,438,718 | 3.17% |
| 2025-11-07 | 23.45 | 24.14 | 23.30 | 23.67 | 16.79 | qfq | 7,391,160 | 175,286,561 | 0.51% |
| 2025-11-06 | 23.11 | 23.67 | 23.03 | 23.55 | 16.70 | qfq | 7,782,500 | 182,330,113 | 2.12% |
| 2025-11-05 | 22.49 | 23.36 | 22.18 | 23.06 | 16.35 | qfq | 7,865,739 | 179,631,791 | 1.23% |
| 2025-11-04 | 22.56 | 23.88 | 22.44 | 22.78 | 16.15 | qfq | 5,834,801 | 133,606,042 | 1.29% |
| 2025-11-03 | 22.30 | 22.53 | 22.18 | 22.49 | 15.95 | qfq | 3,407,020 | 76,261,289 | 0.85% |
| 2025-10-31 | 22.05 | 22.60 | 22.05 | 22.30 | 15.81 | qfq | 3,468,380 | 77,622,823 | 0.86% |
| 2025-10-30 | 22.28 | 22.49 | 21.96 | 22.11 | 15.68 | qfq | 4,106,312 | 91,318,283 | -1.16% |
| 2025-10-29 | 22.99 | 22.99 | 22.15 | 22.37 | 15.86 | qfq | 6,540,084 | 145,974,603 | -1.76% |
| 2025-10-28 | 23.04 | 23.27 | 22.76 | 22.77 | 16.15 | qfq | 5,758,720 | 132,350,198 | -1.98% |
| 2025-10-27 | 23.46 | 23.61 | 22.60 | 23.23 | 16.47 | qfq | 7,098,800 | 164,248,542 | -2.68% |
| 2025-10-24 | 23.40 | 23.91 | 23.33 | 23.87 | 16.93 | qfq | 3,580,400 | 84,937,251 | 1.62% |
| 2025-10-23 | 23.03 | 23.51 | 22.69 | 23.49 | 16.66 | qfq | 2,774,900 | 64,143,852 | 1.78% |
| 2025-10-22 | 23.12 | 23.36 | 22.95 | 23.08 | 16.37 | qfq | 2,610,113 | 60,439,668 | -0.30% |
| 2025-10-21 | 22.69 | 23.19 | 22.55 | 23.15 | 16.42 | qfq | 2,426,044 | 55,703,103 | 2.07% |
| 2025-10-20 | 22.35 | 22.71 | 22.23 | 22.68 | 16.08 | qfq | 3,162,907 | 71,420,865 | 3.00% |
| 2025-10-17 | 22.89 | 23.24 | 22.02 | 22.02 | 15.62 | qfq | 3,492,097 | 78,214,359 | -3.88% |
| 2025-10-16 | 23.19 | 23.72 | 22.84 | 22.91 | 16.25 | qfq | 4,061,000 | 94,478,839 | -1.46% |
| 2025-10-15 | 22.87 | 23.25 | 22.58 | 23.25 | 16.49 | qfq | 4,171,600 | 95,994,174 | 1.84% |
| 2025-10-14 | 22.77 | 23.45 | 22.66 | 22.83 | 16.19 | qfq | 4,437,012 | 101,957,141 | 0.22% |
| 2025-10-13 | 22.24 | 22.93 | 21.53 | 22.78 | 16.15 | qfq | 3,959,339 | 88,908,168 | -0.18% |
| 2025-10-10 | 22.89 | 23.32 | 22.76 | 22.82 | 16.18 | qfq | 3,417,699 | 78,431,391 | -0.22% |
| 2025-10-09 | 22.60 | 23.20 | 22.60 | 22.87 | 16.22 | qfq | 3,636,733 | 83,428,439 | 1.55% |
| 2025-09-30 | 23.04 | 23.25 | 22.52 | 22.52 | 15.97 | qfq | 3,389,000 | 77,482,733 | -1.87% |
| 2025-09-29 | 22.51 | 23.04 | 22.19 | 22.95 | 16.28 | qfq | 3,774,080 | 85,745,879 | 1.86% |
| 2025-09-26 | 22.51 | 23.04 | 22.36 | 22.53 | 15.98 | qfq | 2,805,900 | 63,672,225 | -0.04% |
| 2025-09-25 | 22.84 | 23.32 | 22.54 | 22.54 | 15.98 | qfq | 3,151,203 | 72,011,940 | -1.36% |
| 2025-09-24 | 22.66 | 22.97 | 22.54 | 22.85 | 16.20 | qfq | 3,804,660 | 86,721,096 | 0.04% |
| 2025-09-23 | 23.21 | 23.43 | 22.33 | 22.84 | 16.20 | qfq | 5,079,860 | 115,478,391 | -1.68% |
| 2025-09-22 | 23.41 | 23.63 | 23.07 | 23.23 | 16.47 | qfq | 3,501,092 | 81,469,696 | -0.30% |
| 2025-09-19 | 23.90 | 24.00 | 23.12 | 23.30 | 16.52 | qfq | 4,953,747 | 116,221,387 | -2.71% |
| 2025-09-18 | 24.46 | 24.85 | 23.58 | 23.95 | 16.98 | qfq | 6,331,560 | 154,342,619 | -2.00% |
| 2025-09-17 | 24.57 | 24.75 | 24.30 | 24.44 | 17.33 | qfq | 3,772,050 | 92,536,127 | -0.53% |
| 2025-09-16 | 24.09 | 24.68 | 23.80 | 24.57 | 17.42 | qfq | 4,948,296 | 120,095,673 | 1.57% |
| 2025-09-15 | 24.30 | 24.82 | 24.18 | 24.19 | 17.15 | qfq | 4,181,505 | 102,436,653 | -0.21% |
| 2025-09-12 | 24.25 | 24.74 | 23.90 | 24.24 | 17.19 | qfq | 4,918,154 | 119,865,260 | 0.62% |
| 2025-09-11 | 23.89 | 24.27 | 23.50 | 24.09 | 17.08 | qfq | 3,773,600 | 90,313,005 | 0.67% |
| 2025-09-10 | 23.96 | 24.55 | 23.81 | 23.93 | 16.97 | qfq | 3,844,460 | 92,610,713 | 0.13% |
| 2025-09-09 | 24.74 | 24.74 | 23.70 | 23.90 | 16.95 | qfq | 5,824,564 | 140,300,557 | -3.43% |
| 2025-09-08 | 24.97 | 25.18 | 24.20 | 24.75 | 17.55 | qfq | 7,507,349 | 184,627,591 | -0.36% |
| 2025-09-05 | 23.82 | 25.10 | 23.65 | 24.84 | 17.62 | qfq | 7,627,700 | 187,107,864 | 4.15% |
| 2025-09-04 | 24.20 | 24.72 | 23.41 | 23.85 | 16.91 | qfq | 6,410,125 | 154,755,694 | -1.32% |
| 2025-09-03 | 25.00 | 25.00 | 23.99 | 24.17 | 17.14 | qfq | 8,359,266 | 204,851,649 | -3.93% |
| 2025-09-02 | 24.41 | 25.23 | 23.54 | 25.16 | 17.84 | qfq | 14,279,956 | 350,297,333 | 2.19% |
| 2025-09-01 | 24.05 | 24.62 | 23.43 | 24.62 | 17.46 | qfq | 12,980,973 | 312,992,771 | 3.88% |
| 2025-08-29 | 23.86 | 24.73 | 23.22 | 23.70 | 16.81 | qfq | 11,964,141 | 284,336,875 | 3.22% |
| 2025-08-28 | 22.66 | 23.20 | 22.13 | 22.96 | 16.28 | qfq | 5,135,319 | 116,740,155 | 1.32% |
| 2025-08-27 | 23.42 | 23.60 | 22.55 | 22.66 | 16.07 | qfq | 4,338,934 | 100,361,638 | -3.16% |
| 2025-08-26 | 23.32 | 23.62 | 23.11 | 23.40 | 16.59 | qfq | 3,946,407 | 92,210,854 | 0.26% |
| 2025-08-25 | 23.63 | 23.71 | 22.89 | 23.34 | 16.55 | qfq | 5,961,487 | 138,576,981 | -0.72% |
| 2025-08-22 | 23.64 | 23.78 | 23.35 | 23.51 | 16.67 | qfq | 4,109,113 | 96,616,150 | -0.38% |
| 2025-08-21 | 24.15 | 24.21 | 23.47 | 23.60 | 16.74 | qfq | 3,931,038 | 93,035,517 | -1.71% |
| 2025-08-20 | 23.69 | 24.14 | 23.50 | 24.01 | 17.03 | qfq | 4,575,891 | 109,235,294 | 0.71% |
| 2025-08-19 | 23.36 | 24.03 | 23.20 | 23.84 | 16.91 | qfq | 7,444,456 | 176,102,828 | 2.10% |
| 2025-08-18 | 22.65 | 23.57 | 22.53 | 23.35 | 16.56 | qfq | 7,353,709 | 170,469,874 | 3.73% |
| 2025-08-15 | 21.94 | 22.55 | 21.94 | 22.51 | 15.96 | qfq | 4,223,754 | 94,381,342 | 2.64% |
| 2025-08-14 | 22.50 | 22.87 | 21.90 | 21.93 | 15.55 | qfq | 4,478,436 | 99,572,679 | -2.19% |
| 2025-08-13 | 22.46 | 22.50 | 22.15 | 22.42 | 15.90 | qfq | 4,041,899 | 90,250,206 | 0.22% |
| 2025-08-12 | 22.36 | 22.42 | 22.01 | 22.37 | 15.86 | qfq | 4,310,557 | 95,899,722 | 0.04% |
| 2025-08-11 | 21.95 | 22.47 | 21.95 | 22.36 | 15.86 | qfq | 5,814,600 | 129,814,211 | 2.47% |
| 2025-08-08 | 21.63 | 21.90 | 21.52 | 21.82 | 15.47 | qfq | 3,430,660 | 74,594,801 | 0.55% |
| 2025-08-07 | 21.81 | 21.88 | 21.58 | 21.70 | 15.39 | qfq | 3,845,840 | 83,574,476 | -0.55% |
| 2025-08-06 | 21.65 | 21.88 | 21.49 | 21.82 | 15.47 | qfq | 4,675,563 | 101,782,089 | 1.02% |
| 2025-08-05 | 21.38 | 21.65 | 21.33 | 21.60 | 15.32 | qfq | 4,908,340 | 105,517,978 | 1.50% |
| 2025-08-04 | 20.97 | 21.28 | 20.73 | 21.28 | 15.09 | qfq | 3,900,800 | 82,416,121 | 1.92% |
| 2025-08-01 | 20.78 | 20.99 | 20.71 | 20.88 | 14.81 | qfq | 3,271,700 | 68,292,482 | 0.77% |
| 2025-07-31 | 21.15 | 21.38 | 20.55 | 20.72 | 14.69 | qfq | 4,258,600 | 89,477,759 | -2.08% |
| 2025-07-30 | 21.36 | 21.36 | 21.02 | 21.16 | 15.01 | qfq | 3,495,639 | 74,104,735 | -0.98% |
| 2025-07-29 | 21.36 | 21.50 | 21.16 | 21.37 | 15.15 | qfq | 3,460,940 | 73,686,520 | -0.19% |
| 2025-07-28 | 21.25 | 21.47 | 21.20 | 21.41 | 15.18 | qfq | 4,329,100 | 92,426,959 | 0.47% |
| 2025-07-25 | 21.08 | 21.35 | 20.98 | 21.31 | 15.11 | qfq | 4,240,328 | 90,016,839 | 0.95% |
| 2025-07-24 | 20.95 | 21.15 | 20.90 | 21.11 | 14.97 | qfq | 3,093,428 | 65,209,281 | 0.76% |
| 2025-07-23 | 21.18 | 21.18 | 20.90 | 20.95 | 14.86 | qfq | 3,620,660 | 76,113,364 | -1.09% |
| 2025-07-22 | 21.19 | 21.29 | 21.00 | 21.18 | 15.02 | qfq | 3,889,402 | 82,135,140 | -0.05% |
| 2025-07-21 | 21.05 | 21.27 | 20.96 | 21.19 | 15.03 | qfq | 3,964,600 | 83,714,683 | 0.86% |
| 2025-07-18 | 21.06 | 21.18 | 20.90 | 21.01 | 14.90 | qfq | 3,144,600 | 66,059,114 | -0.19% |
| 2025-07-17 | 21.07 | 21.09 | 20.88 | 21.05 | 14.93 | qfq | 4,302,608 | 90,363,186 | 0.33% |
| 2025-07-16 | 20.88 | 21.16 | 20.75 | 20.98 | 14.88 | qfq | 5,674,400 | 119,069,303 | 1.40% |
| 2025-07-15 | 20.90 | 20.95 | 20.52 | 20.69 | 14.67 | qfq | 4,177,040 | 86,462,337 | -1.00% |
| 2025-07-14 | 20.43 | 20.99 | 20.41 | 20.90 | 14.82 | qfq | 6,499,697 | 135,104,618 | 2.10% |
| 2025-07-11 | 20.51 | 20.57 | 20.32 | 20.47 | 14.52 | qfq | 3,566,477 | 72,938,460 | -0.10% |
| 2025-07-10 | 20.58 | 20.68 | 20.36 | 20.49 | 14.53 | qfq | 3,618,598 | 74,099,996 | -0.44% |
| 2025-07-09 | 20.82 | 20.93 | 20.55 | 20.58 | 14.59 | qfq | 4,834,595 | 100,167,166 | -1.06% |
| 2025-07-08 | 20.50 | 20.86 | 20.50 | 20.80 | 14.75 | qfq | 4,727,200 | 98,110,601 | 0.92% |
| 2025-07-07 | 20.30 | 20.64 | 20.14 | 20.61 | 14.62 | qfq | 3,792,250 | 77,645,237 | 1.73% |
| 2025-07-04 | 20.65 | 20.80 | 20.23 | 20.26 | 14.37 | qfq | 5,981,200 | 122,098,613 | -2.36% |
| 2025-07-03 | 20.47 | 20.88 | 20.47 | 20.75 | 14.72 | qfq | 5,042,760 | 104,613,144 | 0.39% |
| 2025-07-02 | 20.87 | 20.94 | 20.50 | 20.67 | 14.66 | qfq | 6,112,562 | 126,446,101 | -0.96% |
| 2025-07-01 | 21.10 | 21.17 | 20.62 | 20.87 | 14.80 | qfq | 12,174,422 | 253,688,383 | -2.16% |
| 2025-06-30 | 21.01 | 21.37 | 20.70 | 21.33 | 15.13 | qfq | 17,635,670 | 370,090,564 | -2.51% |
| 2025-06-27 | 23.90 | 25.15 | 21.88 | 21.88 | 15.40 | qfq | 31,752,320 | 747,823,787 | -3.44% |
| 2025-06-26 | 22.10 | 22.94 | 21.92 | 22.66 | 15.95 | qfq | 14,387,560 | 323,836,285 | 2.07% |
| 2025-06-25 | 21.81 | 22.22 | 21.60 | 22.20 | 15.62 | qfq | 9,307,000 | 204,316,015 | 1.46% |
| 2025-06-24 | 21.17 | 21.99 | 20.88 | 21.88 | 15.40 | qfq | 10,497,920 | 225,259,602 | 5.55% |
| 2025-06-23 | 21.10 | 21.28 | 20.38 | 20.73 | 14.59 | qfq | 10,210,880 | 212,975,646 | -4.16% |
| 2025-06-20 | 21.45 | 21.75 | 21.05 | 21.63 | 15.22 | qfq | 6,633,590 | 142,305,451 | 0.60% |
| 2025-06-19 | 21.68 | 21.98 | 21.26 | 21.50 | 15.13 | qfq | 6,083,870 | 131,362,085 | -0.83% |
| 2025-06-18 | 21.51 | 21.89 | 21.29 | 21.68 | 15.26 | qfq | 6,429,180 | 138,630,248 | 0.56% |
| 2025-06-17 | 21.28 | 21.66 | 21.10 | 21.56 | 15.17 | qfq | 7,455,740 | 159,762,005 | 1.46% |
| 2025-06-16 | 21.01 | 21.79 | 20.60 | 21.25 | 14.95 | qfq | 9,287,200 | 196,664,278 | 4.27% |
| 2025-06-13 | 20.76 | 20.85 | 20.25 | 20.38 | 14.34 | qfq | 3,326,400 | 68,070,428 | -2.63% |
| 2025-06-12 | 20.85 | 21.08 | 20.64 | 20.93 | 14.73 | qfq | 3,207,000 | 67,010,719 | 0.43% |
| 2025-06-11 | 20.80 | 21.08 | 20.65 | 20.84 | 14.67 | qfq | 4,794,400 | 100,258,338 | 1.71% |
| 2025-06-10 | 20.80 | 21.06 | 20.18 | 20.49 | 14.42 | qfq | 3,540,100 | 72,916,754 | -1.87% |
| 2025-06-09 | 20.90 | 21.16 | 20.73 | 20.88 | 14.69 | qfq | 3,777,300 | 78,906,297 | 0.19% |
| 2025-06-06 | 20.68 | 20.92 | 20.40 | 20.84 | 14.67 | qfq | 3,662,170 | 75,758,103 | 0.72% |
| 2025-06-05 | 20.60 | 20.76 | 20.31 | 20.69 | 14.56 | qfq | 2,653,700 | 54,699,205 | 0.49% |
| 2025-06-04 | 20.60 | 20.99 | 20.39 | 20.59 | 14.49 | qfq | 3,936,100 | 81,227,971 | 0.10% |
| 2025-06-03 | 20.36 | 20.64 | 19.95 | 20.57 | 14.48 | qfq | 4,368,601 | 89,054,166 | 2.39% |
| 2025-05-30 | 20.66 | 20.70 | 19.93 | 20.09 | 14.14 | qfq | 4,366,400 | 88,334,769 | -3.37% |
| 2025-05-29 | 20.53 | 21.30 | 20.39 | 20.79 | 14.63 | qfq | 5,001,100 | 104,472,933 | 0.68% |
| 2025-05-28 | 20.84 | 21.11 | 20.45 | 20.65 | 14.53 | qfq | 3,886,160 | 80,298,874 | -0.58% |
| 2025-05-27 | 20.94 | 21.06 | 20.53 | 20.77 | 14.62 | qfq | 3,604,660 | 74,848,601 | -0.67% |
| 2025-05-26 | 20.90 | 21.10 | 20.68 | 20.91 | 14.72 | qfq | 3,780,899 | 79,112,130 | 0.53% |
| 2025-05-23 | 21.15 | 21.36 | 20.73 | 20.80 | 14.64 | qfq | 7,999,540 | 168,536,477 | -1.89% |
| 2025-05-22 | 22.30 | 22.48 | 21.06 | 21.20 | 14.92 | qfq | 14,389,919 | 311,281,012 | -6.36% |
| 2025-05-21 | 22.37 | 22.85 | 21.90 | 22.64 | 15.93 | qfq | 11,040,279 | 246,895,270 | 0.00% |
| 2025-05-20 | 22.14 | 22.74 | 21.50 | 22.64 | 15.93 | qfq | 11,367,699 | 254,596,019 | 2.03% |
| 2025-05-19 | 21.75 | 22.73 | 21.21 | 22.19 | 15.62 | qfq | 11,960,720 | 264,058,460 | 2.12% |
| 2025-05-16 | 21.43 | 22.12 | 21.00 | 21.73 | 15.29 | qfq | 7,286,660 | 158,414,203 | 2.02% |
| 2025-05-15 | 21.13 | 22.41 | 20.78 | 21.30 | 14.99 | qfq | 9,131,159 | 196,271,591 | 0.61% |
| 2025-05-14 | 21.35 | 21.68 | 20.98 | 21.17 | 14.90 | qfq | 4,639,300 | 98,838,961 | -0.80% |
| 2025-05-13 | 21.76 | 21.94 | 21.29 | 21.34 | 15.02 | qfq | 5,481,920 | 118,374,051 | -1.30% |
| 2025-05-12 | 21.51 | 22.39 | 21.51 | 21.62 | 15.22 | qfq | 7,457,340 | 163,091,114 | 1.31% |
| 2025-05-09 | 21.34 | 22.02 | 21.15 | 21.34 | 15.02 | qfq | 6,324,020 | 136,052,683 | -0.65% |
| 2025-05-08 | 20.56 | 21.58 | 20.56 | 21.48 | 15.12 | qfq | 6,281,040 | 133,293,698 | 3.27% |
| 2025-05-07 | 20.99 | 21.15 | 20.51 | 20.80 | 14.64 | qfq | 6,850,874 | 142,386,198 | -0.19% |
| 2025-05-06 | 20.88 | 20.99 | 20.28 | 20.84 | 14.67 | qfq | 9,457,900 | 196,193,578 | 4.10% |
| 2025-04-30 | 19.62 | 20.08 | 19.52 | 20.02 | 14.09 | qfq | 4,481,733 | 88,824,785 | 2.04% |
| 2025-04-29 | 18.96 | 19.64 | 18.85 | 19.62 | 13.81 | qfq | 4,961,040 | 96,397,034 | 3.81% |
| 2025-04-28 | 19.17 | 19.30 | 18.71 | 18.90 | 13.30 | qfq | 4,813,514 | 91,167,815 | 0.96% |
| 2025-04-25 | 18.58 | 18.89 | 18.41 | 18.72 | 13.17 | qfq | 4,086,500 | 76,343,212 | 1.35% |
| 2025-04-24 | 18.43 | 18.80 | 18.13 | 18.47 | 13.00 | qfq | 5,082,100 | 93,941,953 | 0.38% |
| 2025-04-23 | 18.06 | 18.40 | 17.90 | 18.40 | 12.95 | qfq | 4,323,000 | 78,608,883 | 3.43% |
| 2025-04-22 | 17.90 | 18.07 | 17.63 | 17.79 | 12.52 | qfq | 3,994,800 | 71,348,545 | -0.50% |
| 2025-04-21 | 17.38 | 17.95 | 17.30 | 17.88 | 12.58 | qfq | 2,726,900 | 48,312,519 | 2.17% |
| 2025-04-18 | 17.35 | 17.70 | 17.25 | 17.50 | 12.32 | qfq | 2,278,000 | 39,736,196 | 0.00% |
| 2025-04-17 | 17.53 | 17.86 | 17.42 | 17.50 | 12.32 | qfq | 2,726,000 | 48,234,990 | -1.02% |
| 2025-04-16 | 18.15 | 18.29 | 17.35 | 17.68 | 12.44 | qfq | 3,765,100 | 67,070,574 | -3.76% |
| 2025-04-15 | 18.24 | 18.55 | 18.06 | 18.37 | 12.93 | qfq | 2,764,200 | 50,554,985 | 0.38% |
| 2025-04-14 | 18.34 | 18.68 | 18.05 | 18.30 | 12.88 | qfq | 3,936,500 | 72,342,107 | 2.18% |
| 2025-04-11 | 17.40 | 18.08 | 17.29 | 17.91 | 12.60 | qfq | 3,385,640 | 60,178,244 | 2.81% |
| 2025-04-10 | 17.42 | 18.08 | 17.40 | 17.42 | 12.26 | qfq | 4,908,360 | 87,085,153 | 2.83% |
| 2025-04-09 | 16.00 | 17.05 | 14.85 | 16.94 | 11.92 | qfq | 7,015,800 | 112,698,951 | 3.42% |
| 2025-04-08 | 16.55 | 17.47 | 15.93 | 16.38 | 11.53 | qfq | 6,089,000 | 101,409,007 | 2.82% |
| 2025-04-07 | 18.00 | 19.00 | 15.88 | 15.93 | 11.21 | qfq | 7,190,019 | 121,775,206 | -19.75% |
| 2025-04-03 | 20.19 | 20.60 | 19.60 | 19.85 | 13.97 | qfq | 3,483,580 | 69,688,592 | -3.08% |
| 2025-04-02 | 20.40 | 20.88 | 20.26 | 20.48 | 14.41 | qfq | 3,030,060 | 62,393,057 | -0.39% |
| 2025-04-01 | 20.61 | 21.08 | 20.46 | 20.56 | 14.47 | qfq | 4,016,279 | 83,307,943 | 0.73% |
| 2025-03-31 | 20.28 | 20.65 | 19.67 | 20.41 | 14.36 | qfq | 4,350,880 | 87,478,981 | 0.64% |
| 2025-03-28 | 20.71 | 20.90 | 20.28 | 20.28 | 14.27 | qfq | 2,842,780 | 58,213,703 | -2.08% |
| 2025-03-27 | 21.18 | 21.18 | 20.58 | 20.71 | 14.57 | qfq | 4,107,700 | 85,533,702 | -2.31% |
| 2025-03-26 | 20.55 | 21.55 | 20.51 | 21.20 | 14.92 | qfq | 4,817,600 | 102,311,941 | 2.66% |
| 2025-03-25 | 20.85 | 21.16 | 20.38 | 20.65 | 14.53 | qfq | 3,583,800 | 74,331,091 | -1.24% |
| 2025-03-24 | 21.64 | 21.78 | 20.22 | 20.91 | 14.72 | qfq | 5,500,760 | 115,272,410 | -3.24% |
| 2025-03-21 | 22.35 | 22.35 | 21.58 | 21.61 | 15.21 | qfq | 5,820,780 | 126,977,849 | -3.61% |
| 2025-03-20 | 22.54 | 22.64 | 22.22 | 22.42 | 15.78 | qfq | 6,282,286 | 140,881,918 | -1.10% |
| 2025-03-19 | 22.88 | 23.11 | 22.31 | 22.67 | 15.95 | qfq | 9,894,376 | 223,708,541 | -1.31% |
| 2025-03-18 | 22.12 | 23.25 | 21.90 | 22.97 | 16.17 | qfq | 10,887,780 | 245,552,822 | 3.94% |
| 2025-03-17 | 21.53 | 22.30 | 21.50 | 22.10 | 15.55 | qfq | 6,742,780 | 148,366,651 | 2.08% |
| 2025-03-14 | 21.41 | 21.70 | 21.20 | 21.65 | 15.24 | qfq | 5,107,200 | 109,542,791 | 1.41% |
| 2025-03-13 | 21.80 | 21.99 | 21.04 | 21.35 | 15.03 | qfq | 6,100,217 | 130,502,328 | -2.95% |
| 2025-03-12 | 21.77 | 22.40 | 21.77 | 22.00 | 15.48 | qfq | 7,202,430 | 159,094,893 | 1.15% |
| 2025-03-11 | 21.63 | 22.05 | 21.36 | 21.75 | 15.31 | qfq | 7,285,780 | 157,827,801 | -1.63% |
| 2025-03-10 | 21.98 | 22.57 | 21.50 | 22.11 | 15.56 | qfq | 10,188,547 | 224,370,082 | 0.82% |
| 2025-03-07 | 21.09 | 22.35 | 20.75 | 21.93 | 15.43 | qfq | 13,614,274 | 293,526,018 | 3.30% |
| 2025-03-06 | 21.10 | 21.42 | 20.95 | 21.23 | 14.94 | qfq | 9,530,862 | 202,446,764 | 0.66% |
| 2025-03-05 | 20.63 | 21.10 | 20.63 | 21.09 | 14.84 | qfq | 11,356,940 | 237,205,714 | 1.64% |
| 2025-03-04 | 20.49 | 21.18 | 20.26 | 20.75 | 14.60 | qfq | 12,482,290 | 259,209,915 | -2.12% |
| 2025-03-03 | 22.89 | 23.20 | 21.00 | 21.20 | 14.92 | qfq | 21,359,793 | 471,508,067 | -11.07% |
| 2025-02-28 | 25.68 | 25.68 | 22.55 | 23.84 | 16.78 | qfq | 29,487,685 | 715,575,728 | 11.40% |
| 2025-02-27 | 21.40 | 21.90 | 20.88 | 21.40 | 15.06 | qfq | 7,890,680 | 169,195,197 | -0.74% |
| 2025-02-26 | 21.74 | 21.92 | 21.22 | 21.56 | 15.17 | qfq | 9,624,697 | 207,429,977 | 0.14% |
| 2025-02-25 | 20.99 | 21.86 | 20.75 | 21.53 | 15.15 | qfq | 10,709,680 | 229,918,778 | 1.56% |
| 2025-02-24 | 20.65 | 21.25 | 20.30 | 21.20 | 14.92 | qfq | 7,319,520 | 153,039,803 | 2.61% |
| 2025-02-21 | 20.39 | 20.78 | 20.20 | 20.66 | 14.54 | qfq | 5,697,000 | 117,018,938 | 0.39% |
| 2025-02-20 | 20.05 | 20.74 | 19.86 | 20.58 | 14.48 | qfq | 6,136,982 | 124,896,337 | 2.49% |
| 2025-02-19 | 19.42 | 20.11 | 19.42 | 20.08 | 14.13 | qfq | 5,221,660 | 104,343,402 | 2.55% |
| 2025-02-18 | 19.81 | 20.49 | 19.50 | 19.58 | 13.78 | qfq | 6,011,620 | 120,145,881 | -1.31% |
| 2025-02-17 | 19.54 | 19.88 | 19.45 | 19.84 | 13.96 | qfq | 3,911,260 | 77,196,322 | 1.54% |
| 2025-02-14 | 19.40 | 19.88 | 19.40 | 19.54 | 13.75 | qfq | 3,330,842 | 65,500,695 | 0.15% |
| 2025-02-13 | 20.05 | 20.09 | 19.49 | 19.51 | 13.73 | qfq | 4,452,800 | 88,010,309 | -2.69% |
| 2025-02-12 | 19.63 | 20.47 | 19.34 | 20.05 | 14.11 | qfq | 7,596,477 | 152,020,631 | 1.93% |
| 2025-02-11 | 19.41 | 19.86 | 19.16 | 19.67 | 13.84 | qfq | 6,388,837 | 125,126,503 | 0.87% |
| 2025-02-10 | 19.43 | 19.58 | 19.11 | 19.50 | 13.72 | qfq | 7,904,180 | 152,709,231 | -1.71% |
| 2025-02-07 | 19.14 | 20.30 | 18.99 | 19.84 | 13.96 | qfq | 10,046,159 | 198,525,652 | 4.20% |
| 2025-02-06 | 18.61 | 19.04 | 18.26 | 19.04 | 13.40 | qfq | 4,113,629 | 77,098,284 | 3.53% |
| 2025-02-05 | 18.25 | 18.56 | 18.25 | 18.39 | 12.94 | qfq | 3,137,900 | 57,746,496 | 0.99% |
| 2025-01-27 | 18.74 | 18.93 | 18.17 | 18.21 | 12.82 | qfq | 4,006,800 | 73,981,788 | -2.88% |
| 2025-01-24 | 18.48 | 18.94 | 18.46 | 18.75 | 13.20 | qfq | 6,173,500 | 115,598,900 | -0.53% |
| 2025-01-23 | 18.88 | 19.83 | 18.83 | 18.85 | 13.27 | qfq | 11,389,960 | 218,844,614 | 1.84% |
| 2025-01-22 | 17.78 | 19.19 | 17.56 | 18.51 | 13.03 | qfq | 6,690,600 | 123,049,747 | 3.70% |
| 2025-01-21 | 17.90 | 18.00 | 17.50 | 17.85 | 12.56 | qfq | 1,818,120 | 32,342,603 | 0.11% |
| 2025-01-20 | 17.68 | 17.96 | 17.50 | 17.83 | 12.55 | qfq | 2,033,900 | 36,178,970 | 1.77% |
| 2025-01-17 | 17.52 | 17.62 | 17.30 | 17.52 | 12.33 | qfq | 1,930,900 | 33,730,109 | 0.17% |
| 2025-01-16 | 17.57 | 17.86 | 17.31 | 17.49 | 12.31 | qfq | 2,279,700 | 40,056,425 | -0.11% |
| 2025-01-15 | 17.70 | 17.93 | 17.46 | 17.51 | 12.32 | qfq | 1,846,480 | 32,466,584 | -1.30% |
| 2025-01-14 | 16.84 | 17.74 | 16.84 | 17.74 | 12.48 | qfq | 3,106,400 | 54,362,595 | 5.34% |
| 2025-01-13 | 16.54 | 17.15 | 16.14 | 16.84 | 11.85 | qfq | 1,835,280 | 30,564,182 | 1.02% |
| 2025-01-10 | 17.13 | 17.48 | 16.55 | 16.67 | 11.73 | qfq | 2,319,900 | 39,686,444 | -3.31% |
| 2025-01-09 | 17.09 | 17.42 | 16.90 | 17.24 | 12.13 | qfq | 1,862,500 | 32,197,852 | 0.29% |
| 2025-01-08 | 17.24 | 17.32 | 16.56 | 17.19 | 12.10 | qfq | 2,385,100 | 40,625,788 | -0.58% |
| 2025-01-07 | 17.13 | 17.38 | 16.72 | 17.29 | 12.17 | qfq | 2,871,700 | 49,054,515 | 0.41% |
| 2025-01-06 | 16.56 | 17.39 | 15.90 | 17.22 | 12.12 | qfq | 4,537,600 | 76,547,097 | 3.73% |
| 2025-01-03 | 17.42 | 17.87 | 16.56 | 16.60 | 11.68 | qfq | 3,459,900 | 59,322,852 | -4.43% |
| 2025-01-02 | 18.00 | 18.20 | 17.11 | 17.37 | 12.22 | qfq | 2,673,000 | 47,276,649 | -3.71% |
| 2024-12-31 | 18.79 | 18.93 | 18.03 | 18.04 | 12.70 | qfq | 2,776,600 | 50,946,678 | -3.79% |
| 2024-12-30 | 18.80 | 19.15 | 18.25 | 18.75 | 13.20 | qfq | 2,558,700 | 47,936,715 | -0.90% |
| 2024-12-27 | 19.22 | 19.32 | 18.87 | 18.92 | 13.31 | qfq | 2,215,400 | 42,337,807 | -0.63% |
| 2024-12-26 | 18.46 | 19.23 | 18.45 | 19.04 | 13.40 | qfq | 2,667,700 | 50,704,822 | 2.53% |
| 2024-12-25 | 19.19 | 19.21 | 18.20 | 18.57 | 13.07 | qfq | 2,494,260 | 46,371,391 | -2.67% |
| 2024-12-24 | 18.86 | 19.45 | 18.72 | 19.08 | 13.43 | qfq | 2,582,640 | 49,209,922 | 1.98% |
| 2024-12-23 | 20.00 | 20.00 | 18.61 | 18.71 | 13.17 | qfq | 3,595,200 | 68,669,815 | -5.51% |
| 2024-12-20 | 19.28 | 19.95 | 19.11 | 19.80 | 13.93 | qfq | 3,260,300 | 64,154,706 | 2.86% |
| 2024-12-19 | 19.08 | 19.36 | 18.82 | 19.25 | 13.55 | qfq | 2,333,100 | 44,577,043 | -0.10% |
| 2024-12-18 | 19.25 | 19.50 | 18.60 | 19.27 | 13.56 | qfq | 2,909,520 | 55,583,973 | 0.63% |
| 2024-12-17 | 20.02 | 20.07 | 19.05 | 19.15 | 13.48 | qfq | 3,711,950 | 72,071,344 | -4.35% |
| 2024-12-16 | 20.39 | 20.39 | 19.85 | 20.02 | 14.09 | qfq | 3,089,730 | 62,146,294 | -1.28% |
| 2024-12-13 | 20.76 | 20.76 | 20.20 | 20.28 | 14.27 | qfq | 4,209,160 | 86,071,164 | -2.31% |
| 2024-12-12 | 20.91 | 21.05 | 20.40 | 20.76 | 14.61 | qfq | 4,876,900 | 101,167,494 | -0.72% |
| 2024-12-11 | 20.58 | 21.09 | 20.25 | 20.91 | 14.72 | qfq | 6,756,160 | 139,344,436 | 0.43% |
| 2024-12-10 | 21.35 | 21.58 | 20.74 | 20.82 | 14.65 | qfq | 10,072,820 | 212,916,710 | 0.10% |
| 2024-12-09 | 20.30 | 21.99 | 20.08 | 20.80 | 14.64 | qfq | 12,506,100 | 264,877,060 | 3.33% |
| 2024-12-06 | 20.44 | 20.56 | 19.71 | 20.13 | 14.17 | qfq | 7,917,440 | 158,694,652 | -2.23% |
| 2024-12-05 | 20.00 | 21.30 | 19.80 | 20.59 | 14.49 | qfq | 10,572,740 | 217,837,833 | 3.36% |
| 2024-12-04 | 19.70 | 20.81 | 19.51 | 19.92 | 14.02 | qfq | 7,361,420 | 148,046,397 | 1.01% |
| 2024-12-03 | 19.61 | 19.83 | 19.45 | 19.72 | 13.88 | qfq | 3,510,577 | 69,096,778 | 0.61% |
| 2024-12-02 | 19.33 | 19.70 | 19.26 | 19.60 | 13.79 | qfq | 3,334,900 | 65,224,100 | 1.92% |
| 2024-11-29 | 18.64 | 19.36 | 18.50 | 19.23 | 13.53 | qfq | 4,114,180 | 78,367,172 | 2.61% |
| 2024-11-28 | 18.70 | 19.04 | 18.60 | 18.74 | 13.19 | qfq | 2,913,000 | 54,782,830 | 0.00% |
| 2024-11-27 | 18.41 | 18.82 | 17.78 | 18.74 | 13.19 | qfq | 3,130,700 | 57,138,167 | 1.08% |
| 2024-11-26 | 19.12 | 19.14 | 18.46 | 18.54 | 13.05 | qfq | 2,536,600 | 47,553,510 | -2.83% |
| 2024-11-25 | 18.39 | 19.09 | 18.39 | 19.08 | 13.43 | qfq | 3,579,100 | 67,248,120 | 3.36% |
| 2024-11-22 | 19.60 | 19.63 | 18.40 | 18.46 | 12.99 | qfq | 4,256,260 | 81,202,828 | -5.91% |
| 2024-11-21 | 19.60 | 19.95 | 19.19 | 19.62 | 13.81 | qfq | 4,482,680 | 88,089,449 | -1.41% |
| 2024-11-20 | 19.38 | 19.98 | 19.31 | 19.90 | 14.00 | qfq | 5,469,500 | 107,261,843 | 2.84% |
| 2024-11-19 | 18.64 | 19.35 | 18.62 | 19.35 | 13.62 | qfq | 3,844,964 | 73,011,579 | 3.81% |
| 2024-11-18 | 19.40 | 19.60 | 18.45 | 18.64 | 13.12 | qfq | 4,819,500 | 90,705,533 | -3.67% |
| 2024-11-15 | 19.75 | 20.26 | 19.31 | 19.35 | 13.62 | qfq | 7,460,832 | 147,972,621 | -3.06% |
| 2024-11-14 | 20.20 | 21.44 | 19.96 | 19.96 | 14.05 | qfq | 12,716,803 | 263,251,986 | -0.80% |
| 2024-11-13 | 19.92 | 20.18 | 19.47 | 20.12 | 14.16 | qfq | 4,669,700 | 92,623,213 | 0.20% |
| 2024-11-12 | 20.50 | 20.64 | 19.88 | 20.08 | 14.13 | qfq | 6,155,680 | 124,632,995 | -1.57% |
| 2024-11-11 | 19.87 | 20.41 | 19.78 | 20.40 | 14.36 | qfq | 5,998,080 | 120,767,625 | 2.72% |
| 2024-11-08 | 20.16 | 20.32 | 19.78 | 19.86 | 13.98 | qfq | 6,336,720 | 126,918,903 | -0.30% |
| 2024-11-07 | 19.45 | 20.03 | 19.39 | 19.92 | 14.02 | qfq | 6,524,060 | 129,105,811 | 2.47% |
| 2024-11-06 | 19.70 | 19.90 | 19.28 | 19.44 | 13.68 | qfq | 6,995,520 | 137,265,302 | -1.47% |
| 2024-11-05 | 19.06 | 19.74 | 18.77 | 19.73 | 13.88 | qfq | 7,231,620 | 139,966,475 | 3.52% |
| 2024-11-04 | 18.06 | 19.18 | 18.06 | 19.06 | 13.41 | qfq | 4,833,915 | 91,259,262 | 4.44% |
| 2024-11-01 | 19.19 | 19.47 | 18.18 | 18.25 | 12.84 | qfq | 6,825,100 | 127,014,995 | -5.98% |
| 2024-10-31 | 19.36 | 19.63 | 18.98 | 19.41 | 13.66 | qfq | 6,709,216 | 129,870,280 | 0.26% |
| 2024-10-30 | 19.52 | 19.70 | 18.80 | 19.36 | 13.62 | qfq | 9,329,470 | 180,012,961 | -3.97% |
| 2024-10-29 | 19.90 | 20.95 | 19.75 | 20.16 | 14.19 | qfq | 13,656,389 | 276,924,170 | 2.86% |
| 2024-10-28 | 19.56 | 19.83 | 19.32 | 19.60 | 13.79 | qfq | 6,158,542 | 120,109,248 | 0.77% |
| 2024-10-25 | 19.07 | 19.58 | 19.07 | 19.45 | 13.69 | qfq | 5,579,210 | 108,188,117 | 2.53% |
| 2024-10-24 | 19.09 | 19.48 | 18.95 | 18.97 | 13.35 | qfq | 4,167,540 | 80,049,215 | -0.94% |
| 2024-10-23 | 19.59 | 19.59 | 19.10 | 19.15 | 13.48 | qfq | 6,711,585 | 129,603,517 | -2.25% |
| 2024-10-22 | 19.16 | 19.86 | 19.10 | 19.59 | 13.79 | qfq | 8,816,074 | 171,927,003 | 1.56% |
| 2024-10-21 | 18.57 | 19.67 | 18.57 | 19.29 | 13.58 | qfq | 11,030,213 | 212,652,212 | 1.26% |
| 2024-10-18 | 18.59 | 19.50 | 18.31 | 19.05 | 13.41 | qfq | 13,308,461 | 252,288,426 | 1.76% |
| 2024-10-17 | 17.45 | 19.85 | 17.27 | 18.72 | 13.17 | qfq | 12,383,931 | 227,847,981 | 8.96% |
| 2024-10-16 | 17.33 | 17.70 | 17.05 | 17.18 | 12.09 | qfq | 4,312,565 | 74,773,308 | -2.50% |
| 2024-10-15 | 17.63 | 18.13 | 17.30 | 17.62 | 12.40 | qfq | 6,199,820 | 109,999,430 | -0.06% |
| 2024-10-14 | 17.15 | 17.80 | 16.75 | 17.63 | 12.41 | qfq | 4,816,536 | 83,242,787 | 3.04% |
| 2024-10-11 | 18.44 | 18.44 | 16.85 | 17.11 | 12.04 | qfq | 6,534,940 | 113,332,384 | -5.99% |
| 2024-10-10 | 18.40 | 19.12 | 18.06 | 18.20 | 12.81 | qfq | 6,610,999 | 122,161,009 | 0.11% |
| 2024-10-09 | 20.50 | 20.50 | 18.18 | 18.18 | 12.79 | qfq | 9,987,920 | 194,024,934 | -15.36% |
| 2024-10-08 | 22.92 | 23.00 | 20.01 | 21.48 | 15.12 | qfq | 12,577,654 | 269,464,309 | 9.65% |
| 2024-09-30 | 18.30 | 19.97 | 17.50 | 19.59 | 13.79 | qfq | 10,364,845 | 193,744,317 | 13.43% |
| 2024-09-27 | 16.40 | 17.66 | 16.27 | 17.27 | 12.15 | qfq | 6,486,425 | 109,814,786 | 7.20% |
| 2024-09-26 | 15.52 | 16.12 | 15.52 | 16.11 | 11.34 | qfq | 3,107,200 | 49,334,815 | 3.14% |
| 2024-09-25 | 15.72 | 16.00 | 15.55 | 15.62 | 10.99 | qfq | 3,234,980 | 51,125,832 | 0.71% |
| 2024-09-24 | 15.14 | 15.51 | 14.96 | 15.51 | 10.92 | qfq | 2,496,580 | 38,238,511 | 2.85% |
| 2024-09-23 | 15.20 | 15.28 | 14.92 | 15.08 | 10.61 | qfq | 1,220,367 | 18,473,647 | -0.66% |
| 2024-09-20 | 15.40 | 15.50 | 15.08 | 15.18 | 10.68 | qfq | 1,373,600 | 20,875,107 | -1.24% |
| 2024-09-19 | 15.02 | 15.59 | 15.02 | 15.37 | 10.82 | qfq | 2,091,300 | 32,165,087 | 2.33% |
| 2024-09-18 | 15.05 | 15.13 | 14.74 | 15.02 | 10.57 | qfq | 1,398,560 | 20,863,016 | -0.20% |
| 2024-09-13 | 15.44 | 15.55 | 15.05 | 15.05 | 10.59 | qfq | 1,575,000 | 23,962,222 | -2.46% |
| 2024-09-12 | 15.77 | 15.94 | 15.42 | 15.43 | 10.86 | qfq | 1,403,300 | 22,063,475 | -2.28% |
| 2024-09-11 | 15.68 | 15.93 | 15.61 | 15.79 | 11.11 | qfq | 1,081,600 | 17,052,724 | -0.19% |
| 2024-09-10 | 15.85 | 15.87 | 15.53 | 15.82 | 11.13 | qfq | 1,164,200 | 18,301,240 | 0.57% |
| 2024-09-09 | 15.68 | 15.85 | 15.38 | 15.73 | 11.07 | qfq | 1,614,300 | 25,332,122 | 0.32% |
| 2024-09-06 | 16.23 | 16.27 | 15.68 | 15.68 | 11.03 | qfq | 2,163,500 | 34,387,496 | -3.45% |
| 2024-09-05 | 16.20 | 16.32 | 16.00 | 16.24 | 11.43 | qfq | 1,893,640 | 30,661,250 | 0.81% |
| 2024-09-04 | 16.01 | 16.21 | 15.76 | 16.11 | 11.34 | qfq | 1,993,200 | 31,920,293 | -0.06% |
| 2024-09-03 | 15.91 | 16.30 | 15.80 | 16.12 | 11.34 | qfq | 2,057,400 | 33,151,168 | 1.13% |
| 2024-09-02 | 16.45 | 16.64 | 15.87 | 15.94 | 11.22 | qfq | 2,944,700 | 47,768,532 | -2.98% |
| 2024-08-30 | 16.08 | 16.72 | 15.92 | 16.43 | 11.56 | qfq | 3,351,672 | 55,051,820 | 1.92% |
| 2024-08-29 | 16.18 | 16.41 | 15.80 | 16.12 | 11.34 | qfq | 2,491,652 | 40,315,253 | -0.37% |
| 2024-08-28 | 16.11 | 16.47 | 15.91 | 16.18 | 11.39 | qfq | 1,828,800 | 29,593,125 | 0.75% |
| 2024-08-27 | 16.51 | 16.59 | 16.00 | 16.06 | 11.30 | qfq | 1,860,740 | 30,088,830 | -2.73% |
| 2024-08-26 | 16.30 | 16.58 | 16.10 | 16.51 | 11.62 | qfq | 1,696,920 | 27,879,096 | 2.04% |
| 2024-08-23 | 16.32 | 16.48 | 15.90 | 16.18 | 11.39 | qfq | 2,267,540 | 36,668,699 | -1.04% |
| 2024-08-22 | 16.70 | 16.90 | 16.33 | 16.35 | 11.51 | qfq | 2,218,000 | 36,872,639 | -1.86% |
| 2024-08-21 | 16.36 | 16.80 | 16.28 | 16.66 | 11.72 | qfq | 2,535,700 | 42,132,803 | 1.83% |
| 2024-08-20 | 16.62 | 16.78 | 16.20 | 16.36 | 11.51 | qfq | 2,650,300 | 43,590,048 | -1.62% |
| 2024-08-19 | 17.30 | 17.35 | 16.60 | 16.63 | 11.70 | qfq | 2,580,500 | 43,559,944 | -3.48% |
| 2024-08-16 | 17.36 | 17.55 | 17.22 | 17.23 | 12.13 | qfq | 2,567,520 | 44,612,560 | -0.23% |
| 2024-08-15 | 17.13 | 17.35 | 16.90 | 17.27 | 12.15 | qfq | 2,529,100 | 43,385,653 | 0.82% |
| 2024-08-14 | 16.97 | 17.18 | 16.92 | 17.13 | 12.06 | qfq | 1,749,700 | 29,894,284 | 0.82% |
| 2024-08-13 | 16.82 | 16.99 | 16.45 | 16.99 | 11.96 | qfq | 2,662,641 | 44,631,562 | 0.06% |
| 2024-08-12 | 17.00 | 17.30 | 16.69 | 16.98 | 11.95 | qfq | 1,864,200 | 31,701,719 | -0.12% |
| 2024-08-09 | 17.02 | 17.35 | 16.99 | 17.00 | 11.96 | qfq | 1,745,704 | 29,908,826 | -0.12% |
| 2024-08-08 | 17.26 | 17.42 | 16.71 | 17.02 | 11.98 | qfq | 2,760,320 | 46,881,273 | -2.30% |
| 2024-08-07 | 17.21 | 17.56 | 17.20 | 17.42 | 12.26 | qfq | 2,382,947 | 41,385,531 | 1.16% |
| 2024-08-06 | 17.45 | 17.65 | 17.10 | 17.22 | 12.12 | qfq | 2,586,000 | 44,578,621 | 0.58% |
| 2024-08-05 | 17.90 | 18.17 | 17.12 | 17.12 | 12.05 | qfq | 4,248,633 | 74,711,915 | -5.05% |
| 2024-08-02 | 18.55 | 19.19 | 18.02 | 18.03 | 12.69 | qfq | 4,025,400 | 74,221,141 | -3.43% |
| 2024-08-01 | 18.60 | 18.99 | 18.45 | 18.67 | 13.14 | qfq | 4,622,201 | 86,489,078 | 0.11% |
| 2024-07-31 | 17.48 | 18.75 | 17.40 | 18.65 | 13.12 | qfq | 6,136,160 | 111,948,857 | 6.27% |
| 2024-07-30 | 17.96 | 17.96 | 17.39 | 17.55 | 12.35 | qfq | 3,921,300 | 69,207,328 | -2.28% |
| 2024-07-29 | 17.97 | 18.29 | 17.88 | 17.96 | 12.64 | qfq | 6,348,200 | 114,460,099 | -4.77% |
| 2024-07-26 | 17.80 | 19.49 | 17.80 | 18.86 | 13.27 | qfq | 6,294,822 | 117,888,854 | 6.01% |
| 2024-07-25 | 17.70 | 18.19 | 17.58 | 17.79 | 12.52 | qfq | 3,594,820 | 63,997,376 | -1.00% |
| 2024-07-24 | 18.33 | 18.45 | 17.75 | 17.97 | 12.65 | qfq | 5,412,153 | 97,300,963 | -3.39% |
| 2024-07-23 | 19.39 | 19.58 | 18.30 | 18.60 | 13.09 | qfq | 5,273,800 | 100,476,384 | -4.32% |
| 2024-07-22 | 19.80 | 19.90 | 19.25 | 19.44 | 13.68 | qfq | 4,621,980 | 90,197,061 | -2.36% |
| 2024-07-19 | 19.26 | 20.34 | 19.26 | 19.91 | 14.01 | qfq | 5,485,780 | 108,965,654 | 1.79% |
| 2024-07-18 | 19.83 | 19.88 | 18.90 | 19.56 | 13.77 | qfq | 5,480,740 | 106,297,537 | -0.76% |
| 2024-07-17 | 20.59 | 20.93 | 19.71 | 19.71 | 13.87 | qfq | 5,901,860 | 119,254,505 | -4.46% |
| 2024-07-16 | 20.70 | 20.88 | 19.91 | 20.63 | 14.52 | qfq | 8,709,280 | 178,156,834 | -3.87% |
| 2024-07-15 | 21.20 | 21.63 | 20.35 | 21.46 | 15.10 | qfq | 10,184,060 | 215,071,431 | 2.04% |
| 2024-07-12 | 20.80 | 21.30 | 20.71 | 21.03 | 14.80 | qfq | 7,391,321 | 155,395,094 | 0.10% |
| 2024-07-11 | 21.16 | 21.40 | 20.61 | 21.01 | 14.79 | qfq | 9,928,461 | 208,700,240 | 0.57% |
| 2024-07-10 | 20.34 | 21.43 | 20.15 | 20.89 | 14.70 | qfq | 13,294,060 | 278,998,535 | 2.20% |
| 2024-07-09 | 19.26 | 20.47 | 18.66 | 20.44 | 14.38 | qfq | 11,631,160 | 231,447,113 | 7.52% |
| 2024-07-08 | 19.86 | 20.78 | 18.92 | 19.01 | 13.38 | qfq | 7,690,480 | 150,427,257 | -4.23% |
| 2024-07-05 | 19.78 | 19.93 | 18.97 | 19.85 | 13.97 | qfq | 7,643,400 | 148,899,912 | 0.20% |
| 2024-07-04 | 20.80 | 21.08 | 19.80 | 19.81 | 13.94 | qfq | 9,720,960 | 197,577,623 | -4.67% |
| 2024-07-03 | 22.07 | 22.28 | 20.71 | 20.78 | 14.62 | qfq | 12,933,020 | 275,379,588 | -7.60% |
| 2024-07-02 | 21.41 | 22.83 | 20.82 | 22.49 | 15.83 | qfq | 17,190,733 | 372,212,537 | 4.95% |
| 2024-07-01 | 21.44 | 21.83 | 20.66 | 21.43 | 15.08 | qfq | 12,438,213 | 263,627,367 | 0.56% |
| 2024-06-28 | 21.65 | 22.12 | 20.86 | 21.31 | 15.00 | qfq | 16,799,435 | 359,625,861 | -2.47% |
| 2024-06-27 | 21.75 | 24.49 | 21.36 | 21.85 | 15.38 | qfq | 25,857,366 | 581,430,040 | -0.32% |
| 2024-06-26 | 22.19 | 22.49 | 20.60 | 21.92 | 15.31 | qfq | 26,256,378 | 568,482,558 | 3.30% |
| 2024-06-25 | 17.72 | 21.22 | 17.72 | 21.22 | 14.82 | qfq | 14,306,786 | 288,736,184 | 20.02% |
| 2024-06-24 | 18.60 | 18.68 | 17.49 | 17.68 | 12.35 | qfq | 7,555,414 | 135,911,060 | -6.31% |
| 2024-06-21 | 18.84 | 19.38 | 18.68 | 18.87 | 13.18 | qfq | 5,567,680 | 105,768,434 | -0.68% |
| 2024-06-20 | 19.80 | 20.17 | 18.97 | 19.00 | 13.27 | qfq | 8,672,992 | 168,129,968 | -4.95% |
| 2024-06-19 | 20.60 | 20.66 | 19.83 | 19.99 | 13.96 | qfq | 10,198,162 | 205,102,170 | -3.76% |
| 2024-06-18 | 20.60 | 20.78 | 20.05 | 20.77 | 14.51 | qfq | 12,432,149 | 254,162,013 | -1.38% |
| 2024-06-17 | 19.70 | 21.58 | 19.49 | 21.06 | 14.71 | qfq | 18,917,251 | 393,636,695 | 6.10% |
| 2024-06-14 | 19.00 | 20.39 | 18.59 | 19.85 | 13.86 | qfq | 15,855,198 | 309,678,782 | 3.82% |
| 2024-06-13 | 19.51 | 19.59 | 19.01 | 19.12 | 13.35 | qfq | 8,321,310 | 160,110,901 | -2.25% |
| 2024-06-12 | 19.49 | 19.64 | 19.00 | 19.56 | 13.66 | qfq | 12,976,292 | 249,996,547 | 0.05% |
| 2024-06-11 | 18.52 | 20.00 | 18.25 | 19.55 | 13.65 | qfq | 21,675,641 | 419,905,029 | 5.56% |
| 2024-06-07 | 15.95 | 18.52 | 15.52 | 18.52 | 12.93 | qfq | 12,511,181 | 214,916,853 | 20.03% |
| 2024-06-06 | 16.45 | 16.47 | 15.23 | 15.43 | 10.78 | qfq | 5,014,924 | 78,644,218 | -5.34% |
| 2024-06-05 | 16.80 | 17.01 | 16.30 | 16.30 | 11.38 | qfq | 3,090,220 | 51,185,912 | -3.09% |
| 2024-06-04 | 17.22 | 17.22 | 16.53 | 16.82 | 11.75 | qfq | 3,581,780 | 59,911,679 | -2.49% |
| 2024-06-03 | 18.01 | 18.03 | 17.05 | 17.25 | 12.05 | qfq | 3,349,100 | 58,393,631 | -2.93% |
| 2024-05-31 | 17.52 | 17.88 | 17.42 | 17.77 | 12.41 | qfq | 3,110,356 | 55,188,191 | 1.72% |
| 2024-05-30 | 17.60 | 17.82 | 17.37 | 17.47 | 12.20 | qfq | 3,188,116 | 56,023,685 | -1.41% |
| 2024-05-29 | 17.32 | 18.04 | 17.26 | 17.72 | 12.38 | qfq | 4,873,505 | 86,200,396 | 2.55% |
| 2024-05-28 | 17.50 | 17.60 | 17.17 | 17.28 | 12.07 | qfq | 2,168,330 | 37,674,790 | -1.37% |
| 2024-05-27 | 17.33 | 17.54 | 16.98 | 17.52 | 12.24 | qfq | 3,019,720 | 52,012,110 | 0.57% |
| 2024-05-24 | 18.00 | 18.05 | 17.41 | 17.42 | 12.17 | qfq | 3,452,166 | 60,740,546 | -2.13% |
| 2024-05-23 | 18.34 | 18.38 | 17.74 | 17.80 | 12.43 | qfq | 4,211,390 | 75,692,809 | -2.94% |
| 2024-05-22 | 18.06 | 18.39 | 17.98 | 18.34 | 12.81 | qfq | 3,695,359 | 67,485,636 | 1.72% |
| 2024-05-21 | 18.12 | 18.26 | 17.93 | 18.03 | 12.59 | qfq | 3,532,900 | 63,926,655 | -0.50% |
| 2024-05-20 | 18.30 | 18.36 | 18.05 | 18.12 | 12.65 | qfq | 4,351,980 | 79,137,256 | -0.49% |
| 2024-05-17 | 18.05 | 18.21 | 17.72 | 18.21 | 12.72 | qfq | 4,813,983 | 86,830,398 | 0.83% |
| 2024-05-16 | 17.63 | 18.21 | 17.63 | 18.06 | 12.61 | qfq | 4,972,903 | 89,610,478 | 2.50% |
| 2024-05-15 | 17.87 | 18.04 | 17.57 | 17.62 | 12.31 | qfq | 3,623,300 | 64,355,552 | -2.00% |
| 2024-05-14 | 17.50 | 18.21 | 17.50 | 17.98 | 12.56 | qfq | 4,952,900 | 88,501,840 | 2.74% |
| 2024-05-13 | 18.30 | 18.33 | 17.41 | 17.50 | 12.22 | qfq | 5,117,423 | 90,145,913 | -3.95% |
| 2024-05-10 | 18.91 | 19.05 | 18.09 | 18.22 | 12.72 | qfq | 6,367,112 | 116,989,487 | -3.65% |
| 2024-05-09 | 18.85 | 19.55 | 18.85 | 18.91 | 13.21 | qfq | 7,301,353 | 139,947,871 | -0.99% |
| 2024-05-08 | 19.74 | 19.80 | 19.00 | 19.10 | 13.34 | qfq | 7,294,078 | 141,055,362 | -3.78% |
| 2024-05-07 | 19.99 | 20.15 | 19.65 | 19.85 | 13.86 | qfq | 7,274,491 | 144,721,118 | -0.40% |
| 2024-05-06 | 19.84 | 20.23 | 19.80 | 19.93 | 13.92 | qfq | 7,733,630 | 154,505,417 | 2.73% |
| 2024-04-30 | 20.55 | 20.59 | 19.40 | 19.40 | 13.55 | qfq | 10,957,163 | 217,003,607 | -5.13% |
| 2024-04-29 | 19.98 | 20.69 | 19.80 | 20.45 | 14.28 | qfq | 14,453,653 | 292,255,063 | 0.84% |
| 2024-04-26 | 20.32 | 21.13 | 20.05 | 20.28 | 14.16 | qfq | 18,685,885 | 384,347,136 | 3.73% |
| 2024-04-25 | 19.28 | 19.97 | 19.02 | 19.55 | 13.65 | qfq | 10,112,409 | 198,180,949 | 0.05% |
| 2024-04-24 | 18.62 | 19.80 | 18.62 | 19.54 | 13.65 | qfq | 11,175,567 | 216,900,386 | 4.10% |
| 2024-04-23 | 18.18 | 19.08 | 18.09 | 18.77 | 13.11 | qfq | 10,303,809 | 192,150,909 | 5.15% |
| 2024-04-22 | 18.35 | 18.55 | 17.56 | 17.85 | 12.47 | qfq | 6,926,179 | 124,858,637 | -3.72% |
| 2024-04-19 | 18.79 | 19.10 | 18.36 | 18.54 | 12.95 | qfq | 9,331,513 | 173,561,507 | -1.85% |
| 2024-04-18 | 19.00 | 19.48 | 18.25 | 18.89 | 13.19 | qfq | 13,324,129 | 251,959,379 | 0.11% |
| 2024-04-17 | 17.55 | 18.88 | 17.46 | 18.87 | 13.18 | qfq | 14,067,386 | 256,980,570 | 13.40% |
| 2024-04-16 | 18.20 | 18.23 | 16.01 | 16.64 | 11.62 | qfq | 12,402,922 | 209,620,621 | -9.22% |
| 2024-04-15 | 19.90 | 20.17 | 17.96 | 18.33 | 12.80 | qfq | 13,240,504 | 248,674,357 | -8.35% |
| 2024-04-12 | 21.49 | 21.73 | 19.88 | 20.00 | 13.97 | qfq | 14,464,381 | 294,897,011 | -6.45% |
| 2024-04-11 | 21.72 | 21.97 | 20.93 | 21.38 | 14.93 | qfq | 14,318,084 | 306,927,192 | -4.94% |
| 2024-04-10 | 21.00 | 22.75 | 20.90 | 22.49 | 15.71 | qfq | 21,223,414 | 468,100,675 | 7.61% |
| 2024-04-09 | 21.21 | 21.55 | 20.82 | 20.90 | 14.60 | qfq | 12,197,784 | 257,744,044 | -1.55% |
| 2024-04-08 | 21.58 | 21.90 | 20.80 | 21.23 | 14.83 | qfq | 16,023,967 | 340,219,592 | -5.43% |
| 2024-04-03 | 24.50 | 24.90 | 22.30 | 22.45 | 15.68 | qfq | 22,144,980 | 515,920,698 | -12.65% |
| 2024-04-02 | 28.84 | 29.22 | 25.50 | 25.70 | 17.95 | qfq | 28,134,844 | 764,200,970 | -10.89% |
| 2024-04-01 | 28.04 | 32.10 | 26.52 | 28.84 | 20.14 | qfq | 37,104,751 | 1,084,216,451 | 2.05% |
| 2024-03-29 | 29.03 | 29.83 | 26.39 | 28.26 | 19.74 | qfq | 36,231,205 | 1,017,163,884 | 13.68% |
| 2024-03-28 | 21.80 | 25.48 | 21.27 | 24.86 | 17.36 | qfq | 27,561,059 | 639,602,252 | 12.90% |
| 2024-03-27 | 22.60 | 23.00 | 20.89 | 22.02 | 15.38 | qfq | 24,844,715 | 540,372,893 | -11.10% |
| 2024-03-26 | 20.95 | 24.77 | 20.76 | 24.77 | 17.30 | qfq | 31,376,069 | 729,545,274 | 20.01% |
| 2024-03-25 | 17.08 | 20.64 | 17.05 | 20.64 | 14.41 | qfq | 17,996,363 | 352,292,496 | 20.00% |
| 2024-03-22 | 17.65 | 17.66 | 16.96 | 17.20 | 12.01 | qfq | 3,419,463 | 58,942,725 | -2.77% |
| 2024-03-21 | 17.25 | 17.76 | 17.25 | 17.69 | 12.35 | qfq | 3,533,480 | 62,012,363 | 2.31% |
| 2024-03-20 | 17.12 | 17.40 | 17.00 | 17.29 | 12.08 | qfq | 2,537,451 | 43,834,922 | 1.05% |
| 2024-03-19 | 17.20 | 17.46 | 17.08 | 17.11 | 11.95 | qfq | 3,194,400 | 55,082,310 | -0.81% |
| 2024-03-18 | 16.68 | 17.36 | 16.65 | 17.25 | 12.05 | qfq | 4,714,626 | 80,513,655 | 3.92% |
| 2024-03-15 | 16.25 | 16.71 | 16.08 | 16.60 | 11.59 | qfq | 3,503,699 | 57,583,552 | 1.59% |
| 2024-03-14 | 16.43 | 16.60 | 15.95 | 16.34 | 11.41 | qfq | 3,828,689 | 62,347,686 | -1.63% |
| 2024-03-13 | 16.70 | 16.88 | 16.22 | 16.61 | 11.60 | qfq | 5,749,531 | 95,386,000 | -1.31% |
| 2024-03-12 | 16.10 | 17.10 | 15.73 | 16.83 | 11.75 | qfq | 6,685,707 | 110,656,740 | 4.53% |
| 2024-03-11 | 15.60 | 16.10 | 15.52 | 16.10 | 11.24 | qfq | 2,963,700 | 47,008,700 | 3.21% |
| 2024-03-08 | 15.80 | 15.80 | 15.20 | 15.60 | 10.89 | qfq | 2,643,480 | 40,998,698 | -1.14% |
| 2024-03-07 | 15.65 | 16.26 | 15.50 | 15.78 | 11.02 | qfq | 3,814,080 | 60,595,188 | 0.64% |
| 2024-03-06 | 15.00 | 15.77 | 15.00 | 15.68 | 10.95 | qfq | 3,605,311 | 55,961,565 | 3.91% |
| 2024-03-05 | 15.28 | 15.43 | 14.90 | 15.09 | 10.54 | qfq | 2,826,280 | 42,919,810 | -2.14% |
| 2024-03-04 | 15.58 | 15.75 | 15.00 | 15.42 | 10.77 | qfq | 3,863,479 | 59,278,608 | -1.72% |
| 2024-03-01 | 15.28 | 15.91 | 15.14 | 15.69 | 10.96 | qfq | 5,050,673 | 78,602,226 | 2.75% |
| 2024-02-29 | 14.01 | 15.33 | 14.01 | 15.27 | 10.66 | qfq | 5,205,038 | 78,008,421 | 4.73% |
| 2024-02-28 | 16.30 | 16.67 | 14.57 | 14.58 | 10.18 | qfq | 8,599,424 | 135,015,063 | -12.27% |
| 2024-02-27 | 15.59 | 16.88 | 15.40 | 16.62 | 11.61 | qfq | 6,099,524 | 99,689,350 | 7.64% |
| 2024-02-26 | 15.45 | 16.16 | 15.30 | 15.44 | 10.78 | qfq | 5,110,693 | 79,932,264 | 4.68% |
| 2024-02-23 | 14.17 | 14.80 | 14.16 | 14.75 | 10.30 | qfq | 3,340,098 | 48,561,467 | 4.24% |
| 2024-02-22 | 13.55 | 14.17 | 13.55 | 14.15 | 9.88 | qfq | 2,578,520 | 36,078,686 | 2.83% |
| 2024-02-21 | 13.27 | 14.38 | 13.26 | 13.76 | 9.61 | qfq | 3,232,920 | 45,035,657 | 2.69% |
| 2024-02-20 | 13.02 | 13.52 | 12.97 | 13.40 | 9.36 | qfq | 2,664,767 | 35,541,590 | 1.75% |
| 2024-02-19 | 12.36 | 13.40 | 12.36 | 13.17 | 9.20 | qfq | 4,957,698 | 64,545,183 | 7.07% |
| 2024-02-08 | 11.00 | 12.34 | 10.54 | 12.30 | 8.59 | qfq | 5,415,443 | 62,255,298 | 12.33% |
| 2024-02-07 | 12.28 | 12.29 | 10.65 | 10.95 | 7.65 | qfq | 5,334,664 | 60,718,351 | -9.28% |
| 2024-02-06 | 12.00 | 12.45 | 10.68 | 12.07 | 8.43 | qfq | 4,830,761 | 55,380,943 | -0.74% |
| 2024-02-05 | 14.10 | 14.23 | 11.86 | 12.16 | 8.49 | qfq | 4,169,620 | 52,370,541 | -14.73% |
| 2024-02-02 | 15.25 | 15.30 | 13.73 | 14.26 | 9.96 | qfq | 2,687,260 | 38,900,244 | -4.30% |
| 2024-02-01 | 15.09 | 15.30 | 14.62 | 14.90 | 10.41 | qfq | 1,802,540 | 26,957,575 | -2.10% |
| 2024-01-31 | 16.55 | 16.55 | 15.18 | 15.22 | 10.63 | qfq | 1,965,940 | 30,759,642 | -6.22% |
| 2024-01-30 | 16.61 | 17.00 | 16.21 | 16.23 | 11.33 | qfq | 1,339,500 | 22,263,116 | -2.99% |
| 2024-01-29 | 17.67 | 17.71 | 16.70 | 16.73 | 11.68 | qfq | 1,345,280 | 22,976,255 | -3.57% |
| 2024-01-26 | 17.59 | 17.67 | 17.24 | 17.35 | 12.12 | qfq | 1,359,180 | 23,708,823 | -0.29% |
| 2024-01-25 | 16.65 | 17.44 | 16.51 | 17.40 | 12.15 | qfq | 1,990,732 | 34,034,420 | 4.38% |
| 2024-01-24 | 16.50 | 17.04 | 16.03 | 16.67 | 11.64 | qfq | 1,817,280 | 30,011,021 | 0.60% |
| 2024-01-23 | 16.81 | 16.81 | 16.17 | 16.57 | 11.57 | qfq | 2,263,322 | 37,254,151 | -1.31% |
| 2024-01-22 | 18.21 | 18.22 | 16.56 | 16.79 | 11.73 | qfq | 2,232,842 | 38,799,599 | -7.80% |
| 2024-01-19 | 18.53 | 18.70 | 18.18 | 18.21 | 12.72 | qfq | 1,084,000 | 19,949,606 | -1.94% |
| 2024-01-18 | 18.78 | 18.97 | 18.15 | 18.57 | 12.97 | qfq | 1,742,873 | 32,198,866 | -2.01% |
| 2024-01-17 | 19.42 | 19.42 | 18.93 | 18.95 | 13.23 | qfq | 1,395,780 | 26,718,717 | -2.47% |
| 2024-01-16 | 19.75 | 19.75 | 19.08 | 19.43 | 13.57 | qfq | 2,122,393 | 41,079,105 | -1.57% |
| 2024-01-15 | 20.12 | 20.12 | 19.72 | 19.74 | 13.79 | qfq | 1,272,865 | 25,252,319 | -1.69% |
| 2024-01-12 | 20.05 | 20.42 | 20.05 | 20.08 | 14.02 | qfq | 1,421,000 | 28,668,895 | -0.40% |
| 2024-01-11 | 19.80 | 20.24 | 19.77 | 20.16 | 14.08 | qfq | 1,859,193 | 37,242,106 | 0.95% |
| 2024-01-10 | 20.00 | 20.37 | 19.76 | 19.97 | 13.95 | qfq | 2,472,185 | 49,774,915 | -0.99% |
| 2024-01-09 | 19.76 | 20.40 | 19.76 | 20.17 | 14.09 | qfq | 2,814,720 | 56,896,451 | 2.07% |
| 2024-01-08 | 20.04 | 20.25 | 19.76 | 19.76 | 13.80 | qfq | 2,840,140 | 56,766,974 | -1.69% |
| 2024-01-05 | 20.80 | 20.89 | 20.01 | 20.10 | 14.04 | qfq | 4,121,822 | 84,144,145 | -3.46% |
| 2024-01-04 | 20.20 | 21.80 | 20.20 | 20.82 | 14.54 | qfq | 5,586,291 | 116,647,040 | 2.92% |
| 2024-01-03 | 20.32 | 20.38 | 20.01 | 20.23 | 14.13 | qfq | 3,244,320 | 65,485,000 | -0.74% |
| 2024-01-02 | 21.18 | 21.31 | 20.12 | 20.38 | 14.23 | qfq | 5,956,716 | 122,313,912 | -4.23% |
| 2023-12-29 | 21.10 | 21.53 | 20.81 | 21.28 | 14.86 | qfq | 5,597,620 | 118,945,697 | 0.71% |
| 2023-12-28 | 21.20 | 21.70 | 20.82 | 21.13 | 14.76 | qfq | 6,163,133 | 131,743,976 | 0.14% |
| 2023-12-27 | 21.28 | 21.58 | 20.71 | 21.10 | 14.74 | qfq | 3,580,420 | 75,830,240 | -0.85% |
| 2023-12-26 | 21.75 | 21.80 | 21.17 | 21.28 | 14.86 | qfq | 2,902,646 | 62,007,176 | -2.56% |
| 2023-12-25 | 21.60 | 22.06 | 21.13 | 21.84 | 15.25 | qfq | 3,991,582 | 86,272,163 | 1.91% |
| 2023-12-22 | 22.17 | 22.17 | 21.25 | 21.43 | 14.97 | qfq | 4,338,931 | 93,944,144 | -3.42% |
| 2023-12-21 | 20.92 | 22.20 | 20.86 | 22.19 | 15.50 | qfq | 4,035,312 | 87,455,743 | 5.27% |
| 2023-12-20 | 20.99 | 21.57 | 20.98 | 21.08 | 14.72 | qfq | 1,893,279 | 40,209,712 | 1.05% |
| 2023-12-19 | 20.55 | 20.93 | 20.20 | 20.86 | 14.57 | qfq | 1,256,001 | 25,922,035 | 1.51% |
| 2023-12-18 | 20.73 | 20.90 | 20.45 | 20.55 | 14.35 | qfq | 1,265,175 | 26,194,717 | -1.11% |
| 2023-12-15 | 20.99 | 21.10 | 20.71 | 20.78 | 14.51 | qfq | 1,170,200 | 24,452,986 | -0.57% |
| 2023-12-14 | 21.22 | 21.35 | 20.90 | 20.90 | 14.60 | qfq | 1,022,240 | 21,534,200 | -1.32% |
| 2023-12-13 | 21.26 | 21.58 | 20.93 | 21.18 | 14.79 | qfq | 1,402,111 | 29,831,470 | -0.56% |
| 2023-12-12 | 21.13 | 21.38 | 21.03 | 21.30 | 14.88 | qfq | 920,071 | 19,539,789 | 0.52% |
| 2023-12-11 | 20.88 | 21.30 | 20.67 | 21.19 | 14.80 | qfq | 1,302,291 | 27,438,998 | 0.86% |
| 2023-12-08 | 21.50 | 21.72 | 20.98 | 21.01 | 14.67 | qfq | 1,745,700 | 37,065,388 | -2.10% |
| 2023-12-07 | 22.04 | 22.04 | 21.45 | 21.46 | 14.99 | qfq | 1,317,920 | 28,490,597 | -1.74% |
| 2023-12-06 | 21.65 | 22.30 | 21.51 | 21.84 | 15.25 | qfq | 1,601,200 | 35,148,485 | 0.65% |
| 2023-12-05 | 22.12 | 22.24 | 21.67 | 21.70 | 15.15 | qfq | 1,506,253 | 32,858,273 | -2.30% |
| 2023-12-04 | 22.12 | 22.33 | 21.91 | 22.21 | 15.51 | qfq | 1,678,965 | 37,219,649 | 0.00% |
| 2023-12-01 | 22.34 | 22.36 | 21.90 | 22.21 | 15.51 | qfq | 1,915,355 | 42,269,380 | -0.22% |
| 2023-11-30 | 22.62 | 22.78 | 22.00 | 22.26 | 15.55 | qfq | 2,484,563 | 55,257,705 | -1.77% |
| 2023-11-29 | 22.88 | 23.01 | 22.54 | 22.66 | 15.83 | qfq | 2,229,230 | 50,647,991 | -0.96% |
| 2023-11-28 | 22.30 | 22.93 | 22.21 | 22.88 | 15.98 | qfq | 4,131,512 | 94,037,791 | 2.14% |
| 2023-11-27 | 21.92 | 22.43 | 21.83 | 22.40 | 15.64 | qfq | 3,503,201 | 77,722,718 | 2.19% |
| 2023-11-24 | 22.40 | 22.64 | 21.87 | 21.92 | 15.20 | qfq | 3,522,711 | 78,263,469 | -1.66% |
| 2023-11-23 | 22.07 | 22.48 | 21.83 | 22.29 | 15.45 | qfq | 3,496,908 | 77,713,203 | 1.50% |
| 2023-11-22 | 22.06 | 22.35 | 21.90 | 21.96 | 15.23 | qfq | 5,128,198 | 113,275,211 | -1.83% |
| 2023-11-21 | 22.94 | 22.96 | 22.27 | 22.37 | 15.51 | qfq | 7,670,084 | 172,352,993 | -1.93% |
| 2023-11-20 | 23.39 | 23.48 | 22.70 | 22.81 | 15.82 | qfq | 9,219,885 | 211,102,600 | -2.48% |
| 2023-11-17 | 22.71 | 23.62 | 22.55 | 23.39 | 16.22 | qfq | 13,044,267 | 301,556,057 | 0.17% |
| 2023-11-16 | 26.00 | 26.08 | 23.32 | 23.35 | 16.19 | qfq | 21,335,408 | 523,196,582 | 0.13% |
| 2023-11-15 | 22.56 | 23.48 | 22.25 | 23.32 | 16.17 | qfq | 6,749,160 | 155,090,625 | 3.88% |
| 2023-11-14 | 22.20 | 22.95 | 22.20 | 22.45 | 15.57 | qfq | 3,639,260 | 81,967,764 | 1.45% |
| 2023-11-13 | 22.28 | 22.29 | 21.87 | 22.13 | 15.34 | qfq | 2,019,284 | 44,509,855 | 1.33% |
| 2023-11-10 | 21.71 | 22.27 | 21.53 | 21.84 | 15.14 | qfq | 2,139,660 | 46,989,115 | -0.50% |
| 2023-11-09 | 22.52 | 22.58 | 21.82 | 21.95 | 15.22 | qfq | 4,306,955 | 95,254,772 | -2.92% |
| 2023-11-08 | 22.45 | 22.97 | 21.94 | 22.61 | 15.68 | qfq | 5,610,112 | 126,157,141 | 2.17% |
| 2023-11-07 | 22.32 | 22.40 | 22.04 | 22.13 | 15.34 | qfq | 2,612,076 | 57,940,503 | -1.21% |
| 2023-11-06 | 21.88 | 22.49 | 21.77 | 22.40 | 15.53 | qfq | 3,620,041 | 80,286,925 | 2.66% |
| 2023-11-03 | 21.44 | 22.00 | 21.44 | 21.82 | 15.13 | qfq | 2,500,680 | 54,635,844 | 1.58% |
| 2023-11-02 | 21.66 | 21.95 | 21.45 | 21.48 | 14.89 | qfq | 2,459,951 | 53,356,893 | -1.01% |
| 2023-11-01 | 21.72 | 21.97 | 21.53 | 21.70 | 15.05 | qfq | 1,876,098 | 40,822,355 | -0.05% |
| 2023-10-31 | 21.82 | 22.00 | 21.50 | 21.71 | 15.05 | qfq | 1,573,397 | 34,189,115 | -0.64% |
| 2023-10-30 | 21.46 | 21.97 | 21.46 | 21.85 | 15.15 | qfq | 2,703,996 | 58,823,183 | 0.69% |
| 2023-10-27 | 21.49 | 22.02 | 21.39 | 21.70 | 15.05 | qfq | 3,623,084 | 78,846,849 | -0.18% |
| 2023-10-26 | 20.66 | 21.84 | 20.36 | 21.74 | 15.07 | qfq | 3,215,977 | 68,618,628 | 3.87% |
| 2023-10-25 | 20.91 | 21.30 | 20.65 | 20.93 | 14.51 | qfq | 1,339,980 | 28,013,964 | 0.29% |
| 2023-10-24 | 20.00 | 21.17 | 20.00 | 20.87 | 14.47 | qfq | 2,484,519 | 51,565,670 | 4.25% |
| 2023-10-23 | 20.93 | 21.14 | 19.79 | 20.02 | 13.88 | qfq | 2,273,139 | 45,995,281 | -4.03% |
| 2023-10-20 | 20.46 | 21.59 | 20.45 | 20.86 | 14.46 | qfq | 2,190,964 | 46,086,216 | 1.76% |
| 2023-10-19 | 20.84 | 21.13 | 20.41 | 20.50 | 14.21 | qfq | 1,797,570 | 37,188,041 | -3.03% |
| 2023-10-18 | 21.00 | 21.48 | 20.61 | 21.14 | 14.66 | qfq | 1,975,650 | 41,651,495 | 1.10% |
| 2023-10-17 | 21.23 | 21.30 | 20.60 | 20.91 | 14.50 | qfq | 1,999,537 | 41,632,340 | -1.51% |
| 2023-10-16 | 21.77 | 21.79 | 21.00 | 21.23 | 14.72 | qfq | 2,474,080 | 52,694,468 | -2.61% |
| 2023-10-13 | 21.79 | 22.18 | 21.60 | 21.80 | 15.12 | qfq | 3,647,064 | 79,672,470 | 0.37% |
| 2023-10-12 | 21.38 | 22.48 | 20.84 | 21.72 | 15.06 | qfq | 5,360,897 | 116,889,349 | 2.26% |
| 2023-10-11 | 21.89 | 21.89 | 21.19 | 21.24 | 14.73 | qfq | 3,678,522 | 78,677,642 | -3.01% |
| 2023-10-10 | 21.76 | 22.64 | 21.48 | 21.90 | 15.18 | qfq | 6,638,393 | 146,677,493 | 0.37% |
| 2023-10-09 | 21.18 | 21.88 | 21.18 | 21.82 | 15.13 | qfq | 3,559,253 | 76,717,616 | 2.92% |
| 2023-09-28 | 21.06 | 21.37 | 21.02 | 21.20 | 14.70 | qfq | 2,490,085 | 52,802,911 | 0.28% |
| 2023-09-27 | 20.82 | 21.50 | 20.60 | 21.14 | 14.66 | qfq | 2,971,929 | 62,866,697 | 1.05% |
| 2023-09-26 | 20.79 | 21.39 | 20.64 | 20.92 | 14.50 | qfq | 2,468,079 | 51,869,621 | 0.63% |
| 2023-09-25 | 20.51 | 20.93 | 20.51 | 20.79 | 14.41 | qfq | 1,308,400 | 27,206,600 | 0.78% |
| 2023-09-22 | 20.20 | 20.64 | 20.12 | 20.63 | 14.30 | qfq | 1,198,060 | 24,579,758 | 1.78% |
| 2023-09-21 | 20.29 | 20.46 | 20.04 | 20.27 | 14.05 | qfq | 1,008,422 | 20,385,879 | 0.00% |
| 2023-09-20 | 20.43 | 20.55 | 20.23 | 20.27 | 14.05 | qfq | 665,180 | 13,503,922 | -1.27% |
| 2023-09-19 | 20.68 | 20.80 | 20.35 | 20.53 | 14.23 | qfq | 1,103,851 | 22,694,970 | -1.53% |
| 2023-09-18 | 20.16 | 21.05 | 20.11 | 20.85 | 14.46 | qfq | 1,687,660 | 34,981,620 | 2.96% |
| 2023-09-15 | 20.52 | 20.57 | 20.02 | 20.25 | 14.04 | qfq | 833,035 | 16,897,282 | -0.05% |
| 2023-09-14 | 20.43 | 20.60 | 20.17 | 20.26 | 14.05 | qfq | 993,500 | 20,175,369 | -0.98% |
| 2023-09-13 | 20.68 | 20.89 | 20.25 | 20.46 | 14.19 | qfq | 974,700 | 19,952,072 | -1.73% |
| 2023-09-12 | 20.80 | 21.14 | 20.54 | 20.82 | 14.44 | qfq | 1,303,985 | 27,161,719 | 0.87% |
| 2023-09-11 | 20.47 | 20.68 | 20.26 | 20.64 | 14.31 | qfq | 1,312,560 | 26,965,981 | 0.83% |
| 2023-09-08 | 20.22 | 20.77 | 20.21 | 20.47 | 14.19 | qfq | 1,488,445 | 30,498,809 | 0.84% |
| 2023-09-07 | 20.48 | 20.76 | 20.26 | 20.30 | 14.08 | qfq | 972,045 | 19,825,766 | -1.84% |
| 2023-09-06 | 20.45 | 20.70 | 20.18 | 20.68 | 14.34 | qfq | 1,985,268 | 40,735,442 | 2.02% |
| 2023-09-05 | 20.44 | 20.52 | 20.19 | 20.27 | 14.05 | qfq | 849,840 | 17,278,087 | -0.34% |
| 2023-09-04 | 20.45 | 20.60 | 20.00 | 20.34 | 14.10 | qfq | 1,330,469 | 27,034,731 | 0.15% |
| 2023-09-01 | 19.97 | 20.57 | 19.97 | 20.31 | 14.08 | qfq | 2,032,356 | 41,218,755 | 0.64% |
| 2023-08-31 | 20.40 | 20.55 | 20.18 | 20.18 | 13.99 | qfq | 1,800,720 | 36,596,956 | -1.18% |
| 2023-08-30 | 20.18 | 20.72 | 19.80 | 20.42 | 14.16 | qfq | 3,971,011 | 81,273,506 | 3.87% |
| 2023-08-29 | 18.54 | 19.79 | 18.43 | 19.66 | 13.63 | qfq | 2,346,275 | 45,628,644 | 4.57% |
| 2023-08-28 | 19.61 | 19.73 | 18.42 | 18.80 | 13.04 | qfq | 1,302,564 | 24,744,824 | 0.97% |
| 2023-08-25 | 18.52 | 19.17 | 18.42 | 18.62 | 12.91 | qfq | 1,639,058 | 30,590,267 | -0.05% |
| 2023-08-24 | 18.77 | 19.02 | 18.43 | 18.63 | 12.92 | qfq | 929,500 | 17,375,415 | -1.32% |
| 2023-08-23 | 19.08 | 19.19 | 18.81 | 18.88 | 13.09 | qfq | 728,280 | 13,820,430 | -1.05% |
| 2023-08-22 | 19.97 | 19.97 | 18.72 | 19.08 | 13.23 | qfq | 1,349,820 | 25,840,395 | -2.10% |
| 2023-08-21 | 19.58 | 19.91 | 19.37 | 19.49 | 13.51 | qfq | 900,957 | 17,713,313 | -0.97% |
| 2023-08-18 | 19.59 | 20.06 | 19.43 | 19.68 | 13.65 | qfq | 1,321,480 | 26,258,709 | 0.72% |
| 2023-08-17 | 19.09 | 19.58 | 18.88 | 19.54 | 13.55 | qfq | 962,260 | 18,571,647 | 2.30% |
| 2023-08-16 | 19.54 | 19.54 | 19.09 | 19.10 | 13.24 | qfq | 740,440 | 14,242,555 | -2.05% |
| 2023-08-15 | 19.55 | 19.55 | 19.28 | 19.50 | 13.52 | qfq | 709,700 | 13,766,654 | -0.26% |
| 2023-08-14 | 19.45 | 19.57 | 19.15 | 19.55 | 13.56 | qfq | 899,860 | 17,406,405 | 0.51% |
| 2023-08-11 | 19.87 | 19.90 | 19.45 | 19.45 | 13.49 | qfq | 889,500 | 17,490,386 | -1.52% |
| 2023-08-10 | 20.01 | 20.04 | 19.61 | 19.75 | 13.69 | qfq | 526,300 | 10,408,238 | -0.60% |
| 2023-08-09 | 20.12 | 20.30 | 19.76 | 19.87 | 13.78 | qfq | 943,340 | 18,791,095 | -1.54% |
| 2023-08-08 | 20.17 | 20.34 | 19.98 | 20.18 | 13.99 | qfq | 656,690 | 13,215,912 | 0.05% |
| 2023-08-07 | 20.32 | 20.40 | 20.01 | 20.17 | 13.98 | qfq | 645,490 | 13,016,024 | -0.59% |
| 2023-08-04 | 20.52 | 20.52 | 20.10 | 20.29 | 14.07 | qfq | 861,495 | 17,465,858 | 0.00% |
| 2023-08-03 | 20.70 | 20.70 | 20.16 | 20.29 | 14.07 | qfq | 815,960 | 16,550,419 | -1.31% |
| 2023-08-02 | 20.53 | 20.70 | 20.47 | 20.56 | 14.26 | qfq | 512,778 | 10,535,466 | -0.34% |
| 2023-08-01 | 20.84 | 20.85 | 20.43 | 20.63 | 14.30 | qfq | 871,400 | 17,930,807 | -0.86% |
| 2023-07-31 | 20.67 | 21.10 | 20.55 | 20.81 | 14.43 | qfq | 1,143,813 | 23,825,230 | 0.43% |
| 2023-07-28 | 20.86 | 20.97 | 20.18 | 20.72 | 14.37 | qfq | 1,883,313 | 38,813,532 | -0.96% |
| 2023-07-27 | 20.40 | 21.55 | 20.40 | 20.92 | 14.50 | qfq | 3,201,881 | 67,421,687 | 2.60% |
| 2023-07-26 | 20.63 | 20.63 | 20.23 | 20.39 | 14.14 | qfq | 912,579 | 18,587,003 | -0.92% |
| 2023-07-25 | 20.20 | 20.58 | 20.15 | 20.58 | 14.27 | qfq | 978,199 | 19,931,101 | 2.95% |
| 2023-07-24 | 20.20 | 20.22 | 19.76 | 19.99 | 13.86 | qfq | 666,515 | 13,326,385 | -0.99% |
| 2023-07-21 | 20.65 | 20.74 | 20.12 | 20.19 | 14.00 | qfq | 1,173,278 | 23,851,314 | -2.60% |
| 2023-07-20 | 21.23 | 21.29 | 20.55 | 20.73 | 14.37 | qfq | 1,548,401 | 32,229,057 | -2.03% |
| 2023-07-19 | 21.59 | 21.59 | 21.06 | 21.16 | 14.67 | qfq | 966,749 | 20,543,437 | -1.58% |
| 2023-07-18 | 21.05 | 21.70 | 20.83 | 21.50 | 14.91 | qfq | 1,751,449 | 37,391,898 | 2.43% |