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
雷尔伟301016.SZ
最近收盘价11.962026-07-17
最近交易日2026-07-17
成交量（股）4,023,998
成交额（元）49,808,987
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | 2026-04-30 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-23 | 2026-04-30 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-23 | 2025-04-30 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-23 | 2025-04-30 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-10 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-10 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.54 | 13.30 | 11.90 | 11.96 | 11.96 | qfq | 4,023,998 | 49,808,987 | -5.38% |
| 2026-07-16 | 12.54 | 12.92 | 12.51 | 12.64 | 12.64 | qfq | 2,300,331 | 29,240,471 | -0.78% |
| 2026-07-15 | 12.55 | 12.94 | 12.40 | 12.74 | 12.74 | qfq | 2,961,859 | 37,636,074 | 1.27% |
| 2026-07-14 | 12.48 | 12.94 | 12.19 | 12.58 | 12.58 | qfq | 3,442,800 | 42,974,829 | 1.86% |
| 2026-07-13 | 13.49 | 13.49 | 12.35 | 12.35 | 12.35 | qfq | 3,900,447 | 49,527,908 | -7.49% |
| 2026-07-10 | 13.06 | 13.75 | 13.00 | 13.35 | 13.35 | qfq | 3,814,588 | 51,172,070 | 1.37% |
| 2026-07-09 | 13.36 | 14.21 | 12.85 | 13.17 | 13.17 | qfq | 4,542,789 | 60,601,774 | 0.92% |
| 2026-07-08 | 13.27 | 13.39 | 12.85 | 13.05 | 13.05 | qfq | 2,645,068 | 34,602,051 | -1.88% |
| 2026-07-07 | 13.72 | 14.13 | 13.25 | 13.30 | 13.30 | qfq | 3,607,407 | 49,065,393 | -3.34% |
| 2026-07-06 | 14.50 | 14.79 | 13.69 | 13.76 | 13.76 | qfq | 3,942,500 | 55,731,928 | -5.10% |
| 2026-07-03 | 14.68 | 14.90 | 14.50 | 14.50 | 14.50 | qfq | 3,931,911 | 57,697,280 | -1.02% |
| 2026-07-02 | 14.80 | 15.90 | 14.40 | 14.65 | 14.65 | qfq | 8,708,347 | 131,998,760 | -3.43% |
| 2026-07-01 | 14.00 | 15.34 | 13.88 | 15.17 | 15.17 | qfq | 8,747,573 | 128,378,964 | 8.59% |
| 2026-06-30 | 12.50 | 13.97 | 12.26 | 13.97 | 13.97 | qfq | 6,208,498 | 82,211,188 | 11.85% |
| 2026-06-29 | 12.47 | 12.71 | 12.07 | 12.49 | 12.49 | qfq | 4,186,848 | 52,098,553 | -0.56% |
| 2026-06-26 | 12.95 | 13.07 | 12.50 | 12.56 | 12.56 | qfq | 4,694,878 | 59,960,653 | -4.05% |
| 2026-06-25 | 13.70 | 13.70 | 13.00 | 13.09 | 13.09 | qfq | 5,178,937 | 68,810,072 | -2.46% |
| 2026-06-24 | 14.08 | 14.17 | 13.22 | 13.42 | 13.42 | qfq | 4,794,341 | 64,871,812 | -5.89% |
| 2026-06-23 | 14.01 | 14.59 | 14.00 | 14.26 | 14.26 | qfq | 3,719,485 | 53,236,335 | 0.92% |
| 2026-06-22 | 14.34 | 14.50 | 13.58 | 14.13 | 14.13 | qfq | 3,688,054 | 51,304,819 | -0.91% |
| 2026-06-18 | 14.42 | 14.63 | 14.24 | 14.26 | 14.26 | qfq | 2,351,584 | 33,862,564 | -1.31% |
| 2026-06-17 | 14.65 | 14.89 | 14.28 | 14.45 | 14.45 | qfq | 4,218,743 | 61,177,229 | -1.77% |
| 2026-06-16 | 14.58 | 14.94 | 14.32 | 14.71 | 14.71 | qfq | 3,106,020 | 45,568,315 | 0.89% |
| 2026-06-15 | 14.40 | 14.85 | 14.28 | 14.58 | 14.58 | qfq | 3,068,835 | 44,736,468 | 2.46% |
| 2026-06-12 | 14.33 | 14.50 | 14.10 | 14.23 | 14.23 | qfq | 2,478,140 | 35,366,537 | 1.21% |
| 2026-06-11 | 14.15 | 14.34 | 13.82 | 14.06 | 14.06 | qfq | 2,899,686 | 40,712,669 | -1.82% |
| 2026-06-10 | 14.88 | 14.97 | 14.03 | 14.32 | 14.32 | qfq | 3,812,844 | 54,790,798 | -4.21% |
| 2026-06-09 | 15.00 | 15.13 | 14.67 | 14.95 | 14.95 | qfq | 2,519,203 | 37,661,873 | 1.15% |
| 2026-06-08 | 15.07 | 15.47 | 14.45 | 14.78 | 14.78 | qfq | 3,589,889 | 53,605,945 | -4.46% |
| 2026-06-05 | 15.23 | 15.64 | 15.05 | 15.47 | 15.47 | qfq | 3,888,965 | 59,924,121 | 0.52% |
| 2026-06-04 | 14.99 | 15.56 | 14.86 | 15.39 | 15.39 | qfq | 3,647,188 | 55,638,467 | 1.52% |
| 2026-06-03 | 15.08 | 15.33 | 14.93 | 15.16 | 15.16 | qfq | 3,286,820 | 49,696,775 | 0.13% |
| 2026-06-02 | 15.68 | 15.90 | 14.90 | 15.14 | 15.14 | qfq | 3,571,579 | 54,213,968 | -3.63% |
| 2026-06-01 | 15.48 | 16.29 | 15.30 | 15.71 | 15.71 | qfq | 4,550,424 | 72,650,007 | 0.96% |
| 2026-05-29 | 16.60 | 16.67 | 15.40 | 15.56 | 15.56 | qfq | 5,187,996 | 82,274,649 | -6.38% |
| 2026-05-28 | 16.77 | 17.10 | 16.25 | 16.62 | 16.62 | qfq | 4,742,424 | 78,848,075 | -0.84% |
| 2026-05-27 | 17.33 | 17.33 | 16.42 | 16.76 | 16.76 | qfq | 5,289,085 | 88,842,491 | -3.29% |
| 2026-05-26 | 18.33 | 18.35 | 17.09 | 17.33 | 17.33 | qfq | 7,597,589 | 133,282,338 | -5.46% |
| 2026-05-25 | 19.31 | 19.68 | 18.09 | 18.33 | 18.33 | qfq | 8,632,938 | 160,702,620 | -5.03% |
| 2026-05-22 | 19.24 | 20.45 | 18.95 | 19.30 | 19.30 | qfq | 8,972,411 | 176,061,024 | 0.52% |
| 2026-05-21 | 20.24 | 20.69 | 19.02 | 19.20 | 19.20 | qfq | 10,412,889 | 206,373,742 | -5.93% |
| 2026-05-20 | 20.83 | 21.34 | 20.21 | 20.41 | 20.41 | qfq | 9,513,387 | 195,542,605 | -2.48% |
| 2026-05-19 | 18.96 | 21.72 | 18.90 | 20.93 | 20.93 | qfq | 17,294,889 | 357,511,582 | 10.45% |
| 2026-05-18 | 17.94 | 19.47 | 17.83 | 18.95 | 18.95 | qfq | 10,181,360 | 192,299,615 | 5.45% |
| 2026-05-15 | 17.74 | 18.42 | 17.63 | 17.97 | 17.97 | qfq | 3,019,919 | 54,429,508 | 0.56% |
| 2026-05-14 | 18.27 | 18.28 | 17.59 | 17.87 | 17.87 | qfq | 3,272,530 | 58,552,166 | -2.35% |
| 2026-05-13 | 17.95 | 18.50 | 17.63 | 18.30 | 18.30 | qfq | 4,600,697 | 83,312,949 | 1.39% |
| 2026-05-12 | 18.39 | 19.08 | 18.01 | 18.05 | 18.05 | qfq | 4,587,683 | 84,366,755 | -2.80% |
| 2026-05-11 | 18.08 | 18.80 | 18.08 | 18.57 | 18.57 | qfq | 5,190,162 | 95,744,619 | 2.94% |
| 2026-05-08 | 17.73 | 18.46 | 17.46 | 18.04 | 18.04 | qfq | 7,281,369 | 131,672,991 | 1.75% |
| 2026-05-07 | 17.72 | 18.36 | 17.39 | 17.73 | 17.73 | qfq | 7,840,552 | 138,596,931 | 0.91% |
| 2026-05-06 | 16.20 | 18.20 | 16.10 | 17.57 | 17.57 | qfq | 10,595,014 | 181,589,231 | 7.86% |
| 2026-04-30 | 15.68 | 16.40 | 15.68 | 16.29 | 16.29 | qfq | 4,156,797 | 67,058,809 | -26.36% |
| 2026-04-29 | 22.62 | 22.62 | 22.06 | 22.12 | 15.69 | qfq | 2,733,911 | 60,834,011 | -2.90% |
| 2026-04-28 | 23.33 | 23.43 | 22.55 | 22.78 | 16.16 | qfq | 2,572,902 | 58,737,806 | -2.77% |
| 2026-04-27 | 23.38 | 24.70 | 23.24 | 23.43 | 16.62 | qfq | 3,267,742 | 77,488,642 | 0.47% |
| 2026-04-24 | 23.57 | 23.66 | 23.12 | 23.32 | 16.54 | qfq | 2,115,200 | 49,427,877 | -1.06% |
| 2026-04-23 | 23.66 | 23.99 | 23.36 | 23.57 | 16.72 | qfq | 2,742,663 | 64,903,011 | 0.13% |
| 2026-04-22 | 24.10 | 24.10 | 23.35 | 23.54 | 16.70 | qfq | 2,801,100 | 65,936,904 | -2.32% |
| 2026-04-21 | 23.95 | 24.16 | 23.58 | 24.10 | 17.10 | qfq | 2,116,665 | 50,567,411 | 0.50% |
| 2026-04-20 | 23.97 | 24.20 | 23.55 | 23.98 | 17.01 | qfq | 2,779,130 | 66,434,616 | 0.17% |
| 2026-04-17 | 24.35 | 24.60 | 23.84 | 23.94 | 16.98 | qfq | 3,417,539 | 82,297,722 | -1.93% |
| 2026-04-16 | 23.95 | 24.53 | 23.68 | 24.41 | 17.32 | qfq | 5,239,641 | 127,088,611 | 1.96% |
| 2026-04-15 | 22.78 | 25.15 | 22.78 | 23.94 | 16.98 | qfq | 8,276,749 | 198,958,391 | 5.09% |
| 2026-04-14 | 22.80 | 22.80 | 22.43 | 22.78 | 16.16 | qfq | 1,933,369 | 43,717,209 | 0.75% |
| 2026-04-13 | 22.40 | 22.81 | 22.00 | 22.61 | 16.04 | qfq | 2,170,685 | 48,696,954 | 0.94% |
| 2026-04-10 | 22.12 | 22.62 | 22.07 | 22.40 | 15.89 | qfq | 2,602,017 | 58,057,555 | 2.33% |
| 2026-04-09 | 22.19 | 22.49 | 21.80 | 21.89 | 15.53 | qfq | 2,026,130 | 44,726,089 | -1.35% |
| 2026-04-08 | 21.78 | 22.28 | 21.70 | 22.19 | 15.74 | qfq | 2,682,200 | 59,313,853 | 3.69% |
| 2026-04-07 | 21.24 | 21.55 | 21.03 | 21.40 | 15.18 | qfq | 1,701,702 | 36,340,974 | 0.66% |
| 2026-04-03 | 21.90 | 21.95 | 21.20 | 21.26 | 15.08 | qfq | 2,610,837 | 55,961,953 | -2.16% |
| 2026-04-02 | 21.74 | 22.44 | 21.50 | 21.73 | 15.42 | qfq | 4,296,063 | 94,248,704 | -1.85% |
| 2026-04-01 | 23.40 | 23.42 | 21.88 | 22.14 | 15.71 | qfq | 6,802,873 | 152,037,378 | -5.38% |
| 2026-03-31 | 22.50 | 23.99 | 22.07 | 23.40 | 16.60 | qfq | 7,768,136 | 181,620,508 | 4.37% |
| 2026-03-30 | 22.20 | 23.17 | 21.90 | 22.42 | 15.91 | qfq | 4,017,308 | 90,127,677 | 0.45% |
| 2026-03-27 | 21.66 | 22.64 | 21.51 | 22.32 | 15.83 | qfq | 1,752,644 | 39,010,185 | 2.06% |
| 2026-03-26 | 22.09 | 22.45 | 21.66 | 21.87 | 15.52 | qfq | 1,728,228 | 38,090,823 | -1.00% |
| 2026-03-25 | 21.78 | 22.48 | 21.78 | 22.09 | 15.67 | qfq | 1,700,342 | 37,627,577 | 1.33% |
| 2026-03-24 | 21.35 | 21.86 | 20.81 | 21.80 | 15.47 | qfq | 2,700,392 | 57,502,465 | 5.11% |
| 2026-03-23 | 22.57 | 22.57 | 20.50 | 20.74 | 14.71 | qfq | 3,927,162 | 83,856,888 | -7.82% |
| 2026-03-20 | 23.23 | 23.50 | 22.50 | 22.50 | 15.96 | qfq | 1,828,500 | 41,929,201 | -2.60% |
| 2026-03-19 | 23.96 | 24.02 | 22.94 | 23.10 | 16.39 | qfq | 2,160,037 | 50,417,227 | -3.87% |
| 2026-03-18 | 24.00 | 24.19 | 23.61 | 24.03 | 17.05 | qfq | 1,632,230 | 38,996,680 | 0.46% |
| 2026-03-17 | 24.00 | 24.79 | 23.86 | 23.92 | 16.97 | qfq | 2,586,778 | 62,694,871 | 0.13% |
| 2026-03-16 | 23.80 | 24.12 | 23.68 | 23.89 | 16.95 | qfq | 1,741,840 | 41,579,842 | -0.25% |
| 2026-03-13 | 24.25 | 24.36 | 22.15 | 23.95 | 16.99 | qfq | 3,230,707 | 77,677,463 | -1.36% |
| 2026-03-12 | 25.03 | 25.06 | 24.13 | 24.28 | 17.23 | qfq | 2,662,490 | 65,153,216 | -3.23% |
| 2026-03-11 | 25.78 | 25.90 | 24.95 | 25.09 | 17.80 | qfq | 2,740,962 | 69,484,839 | -2.18% |
| 2026-03-10 | 25.76 | 25.83 | 25.31 | 25.65 | 18.20 | qfq | 2,351,361 | 60,014,378 | 0.39% |
| 2026-03-09 | 25.22 | 25.79 | 24.51 | 25.55 | 18.13 | qfq | 3,820,962 | 95,945,558 | 0.59% |
| 2026-03-06 | 24.09 | 25.95 | 24.00 | 25.40 | 18.02 | qfq | 4,696,848 | 119,011,581 | 5.00% |
| 2026-03-05 | 23.99 | 24.38 | 23.88 | 24.19 | 17.16 | qfq | 2,226,896 | 53,802,062 | 2.28% |
| 2026-03-04 | 23.79 | 23.98 | 23.23 | 23.65 | 16.78 | qfq | 3,321,803 | 78,508,709 | -0.21% |
| 2026-03-03 | 25.05 | 25.69 | 23.66 | 23.70 | 16.81 | qfq | 3,840,123 | 94,412,255 | -5.39% |
| 2026-03-02 | 25.43 | 25.83 | 24.74 | 25.05 | 17.77 | qfq | 3,562,380 | 89,632,131 | -4.02% |
| 2026-02-27 | 25.66 | 26.42 | 25.51 | 26.10 | 18.52 | qfq | 3,159,671 | 82,650,223 | 0.93% |
| 2026-02-26 | 25.69 | 25.97 | 25.41 | 25.86 | 18.35 | qfq | 2,490,467 | 64,018,576 | 0.78% |
| 2026-02-25 | 25.34 | 25.81 | 25.13 | 25.66 | 18.20 | qfq | 3,112,581 | 79,296,673 | 1.30% |
| 2026-02-24 | 26.50 | 26.50 | 25.11 | 25.33 | 17.97 | qfq | 3,666,978 | 93,564,635 | -3.32% |
| 2026-02-13 | 26.49 | 26.94 | 26.01 | 26.20 | 18.59 | qfq | 3,049,970 | 80,889,860 | -1.21% |
| 2026-02-12 | 26.38 | 26.72 | 25.88 | 26.52 | 18.81 | qfq | 3,397,199 | 89,613,554 | 0.53% |
| 2026-02-11 | 26.73 | 26.88 | 26.05 | 26.38 | 18.72 | qfq | 4,804,151 | 126,470,717 | -1.24% |
| 2026-02-10 | 27.27 | 28.11 | 26.60 | 26.71 | 18.95 | qfq | 6,182,191 | 167,515,392 | -1.51% |
| 2026-02-09 | 24.77 | 27.91 | 24.71 | 27.12 | 19.24 | qfq | 13,174,574 | 352,971,449 | 10.69% |
| 2026-02-06 | 24.44 | 25.14 | 24.30 | 24.50 | 17.38 | qfq | 3,051,893 | 75,649,550 | -0.65% |
| 2026-02-05 | 24.71 | 25.16 | 24.58 | 24.66 | 17.49 | qfq | 2,255,174 | 55,966,173 | -0.88% |
| 2026-02-04 | 24.62 | 25.05 | 24.31 | 24.88 | 17.65 | qfq | 2,601,216 | 64,288,511 | 1.02% |
| 2026-02-03 | 24.30 | 24.83 | 24.10 | 24.63 | 17.47 | qfq | 3,034,060 | 74,431,638 | 2.03% |
| 2026-02-02 | 24.80 | 24.91 | 24.11 | 24.14 | 17.13 | qfq | 2,470,761 | 60,410,678 | -2.35% |
| 2026-01-30 | 24.61 | 25.06 | 24.06 | 24.72 | 17.54 | qfq | 3,537,505 | 87,243,791 | 0.90% |
| 2026-01-29 | 25.53 | 25.94 | 24.50 | 24.50 | 17.38 | qfq | 4,927,611 | 123,930,876 | -4.03% |
| 2026-01-28 | 26.08 | 26.70 | 25.45 | 25.53 | 18.11 | qfq | 4,070,585 | 105,544,896 | -1.12% |
| 2026-01-27 | 25.27 | 26.23 | 24.90 | 25.82 | 18.32 | qfq | 4,967,426 | 126,640,082 | 1.65% |
| 2026-01-26 | 27.07 | 27.07 | 25.02 | 25.40 | 18.02 | qfq | 8,364,658 | 215,981,669 | -6.38% |
| 2026-01-23 | 26.50 | 27.88 | 26.26 | 27.13 | 19.25 | qfq | 7,965,941 | 216,198,337 | -0.15% |
| 2026-01-22 | 26.78 | 29.28 | 26.71 | 27.17 | 19.28 | qfq | 12,208,790 | 340,627,575 | 3.27% |
| 2026-01-21 | 27.04 | 27.70 | 26.00 | 26.31 | 18.67 | qfq | 8,252,163 | 219,892,047 | -2.70% |
| 2026-01-20 | 27.18 | 28.33 | 26.73 | 27.04 | 19.18 | qfq | 10,529,804 | 288,758,360 | -1.49% |
| 2026-01-19 | 25.58 | 27.81 | 25.31 | 27.45 | 19.47 | qfq | 11,601,693 | 309,221,095 | 5.41% |
| 2026-01-16 | 24.93 | 26.97 | 24.53 | 26.04 | 18.47 | qfq | 11,565,837 | 294,860,018 | 0.50% |
| 2026-01-15 | 26.11 | 27.85 | 25.40 | 25.91 | 18.38 | qfq | 14,443,153 | 388,356,706 | -2.30% |
| 2026-01-14 | 24.80 | 29.30 | 24.01 | 26.52 | 18.81 | qfq | 18,157,988 | 467,738,405 | 4.62% |
| 2026-01-13 | 23.74 | 25.50 | 23.15 | 25.35 | 17.98 | qfq | 16,608,534 | 406,600,795 | 5.93% |
| 2026-01-12 | 23.84 | 24.25 | 23.70 | 23.93 | 16.98 | qfq | 10,283,969 | 245,947,999 | 0.38% |
| 2026-01-09 | 24.20 | 24.35 | 23.57 | 23.84 | 16.91 | qfq | 10,515,390 | 251,326,614 | -2.97% |
| 2026-01-08 | 24.49 | 25.19 | 24.03 | 24.57 | 17.43 | qfq | 13,475,819 | 329,709,117 | -0.93% |
| 2026-01-07 | 27.00 | 27.60 | 24.70 | 24.80 | 17.59 | qfq | 19,332,729 | 497,718,456 | -6.45% |
| 2026-01-06 | 22.44 | 26.51 | 22.19 | 26.51 | 18.81 | qfq | 14,437,252 | 359,371,143 | 20.01% |
| 2026-01-05 | 22.36 | 22.78 | 21.94 | 22.09 | 15.67 | qfq | 8,174,610 | 182,053,820 | -2.17% |
| 2025-12-31 | 20.76 | 22.98 | 20.50 | 22.58 | 16.02 | qfq | 9,971,137 | 217,975,260 | 8.77% |
| 2025-12-30 | 20.95 | 21.16 | 20.54 | 20.76 | 14.73 | qfq | 4,044,159 | 84,039,814 | -1.84% |
| 2025-12-29 | 20.29 | 21.52 | 20.20 | 21.15 | 15.00 | qfq | 7,529,492 | 158,211,920 | 4.70% |
| 2025-12-26 | 20.50 | 20.85 | 20.01 | 20.20 | 14.33 | qfq | 3,875,687 | 78,901,714 | -1.94% |
| 2025-12-25 | 19.90 | 20.70 | 19.85 | 20.60 | 14.61 | qfq | 5,372,700 | 109,631,491 | 3.15% |
| 2025-12-24 | 19.85 | 20.24 | 19.80 | 19.97 | 14.17 | qfq | 3,013,410 | 60,388,248 | 0.50% |
| 2025-12-23 | 20.45 | 20.45 | 19.70 | 19.87 | 14.10 | qfq | 4,325,136 | 86,512,047 | -2.93% |
| 2025-12-22 | 20.40 | 20.70 | 19.78 | 20.47 | 14.52 | qfq | 7,058,351 | 143,656,384 | -0.39% |
| 2025-12-19 | 18.22 | 20.80 | 18.21 | 20.55 | 14.58 | qfq | 10,094,947 | 198,488,498 | 12.97% |
| 2025-12-18 | 18.32 | 18.52 | 18.10 | 18.19 | 12.90 | qfq | 1,631,154 | 29,896,670 | -0.87% |
| 2025-12-17 | 18.29 | 18.66 | 17.97 | 18.35 | 13.02 | qfq | 2,383,925 | 43,458,018 | 0.82% |
| 2025-12-16 | 18.36 | 18.55 | 17.94 | 18.20 | 12.91 | qfq | 2,707,153 | 49,542,354 | 0.44% |
| 2025-12-15 | 18.09 | 18.39 | 17.94 | 18.12 | 12.86 | qfq | 1,507,440 | 27,441,677 | -0.33% |
| 2025-12-12 | 17.99 | 18.26 | 17.83 | 18.18 | 12.90 | qfq | 2,163,501 | 39,117,661 | 0.89% |
| 2025-12-11 | 18.73 | 18.73 | 18.02 | 18.02 | 12.78 | qfq | 1,826,300 | 33,252,409 | -2.86% |
| 2025-12-10 | 18.66 | 18.69 | 18.33 | 18.55 | 13.16 | qfq | 1,445,960 | 26,720,292 | -0.27% |
| 2025-12-09 | 18.80 | 19.04 | 18.54 | 18.60 | 13.20 | qfq | 1,899,588 | 35,620,783 | -1.64% |
| 2025-12-08 | 18.79 | 18.98 | 18.73 | 18.91 | 13.42 | qfq | 1,756,860 | 33,201,767 | 0.64% |
| 2025-12-05 | 18.66 | 18.83 | 18.26 | 18.79 | 13.33 | qfq | 2,504,280 | 46,492,183 | 0.86% |
| 2025-12-04 | 19.58 | 19.58 | 18.60 | 18.63 | 13.22 | qfq | 3,457,752 | 65,283,031 | -4.56% |
| 2025-12-03 | 19.25 | 19.76 | 19.02 | 19.52 | 13.85 | qfq | 4,842,026 | 94,414,818 | 1.67% |
| 2025-12-02 | 19.21 | 19.88 | 19.07 | 19.20 | 13.62 | qfq | 2,902,516 | 56,027,281 | -0.98% |
| 2025-12-01 | 18.64 | 20.05 | 18.64 | 19.39 | 13.76 | qfq | 5,774,591 | 113,289,383 | 3.47% |
| 2025-11-28 | 18.36 | 18.90 | 18.26 | 18.74 | 13.29 | qfq | 2,272,478 | 42,226,071 | 2.07% |
| 2025-11-27 | 18.49 | 18.59 | 18.24 | 18.36 | 13.03 | qfq | 1,475,559 | 27,170,884 | -0.11% |
| 2025-11-26 | 18.76 | 18.90 | 18.33 | 18.38 | 13.04 | qfq | 2,044,456 | 37,993,101 | -1.92% |
| 2025-11-25 | 18.69 | 18.93 | 18.56 | 18.74 | 13.29 | qfq | 1,869,740 | 35,092,796 | 0.32% |
| 2025-11-24 | 18.55 | 18.78 | 18.35 | 18.68 | 13.25 | qfq | 2,254,664 | 41,930,020 | 1.91% |
| 2025-11-21 | 19.13 | 19.13 | 18.31 | 18.33 | 13.00 | qfq | 2,565,648 | 47,776,088 | -3.68% |
| 2025-11-20 | 19.25 | 19.25 | 18.80 | 19.03 | 13.50 | qfq | 1,994,480 | 37,973,922 | -0.26% |
| 2025-11-19 | 19.27 | 19.68 | 18.91 | 19.08 | 13.54 | qfq | 3,053,500 | 58,682,693 | -0.68% |
| 2025-11-18 | 19.75 | 20.20 | 19.14 | 19.21 | 13.63 | qfq | 3,056,970 | 59,563,114 | -2.14% |
| 2025-11-17 | 19.58 | 19.74 | 19.32 | 19.63 | 13.93 | qfq | 2,300,520 | 44,973,947 | 0.10% |
| 2025-11-14 | 19.66 | 19.84 | 19.50 | 19.61 | 13.91 | qfq | 2,552,650 | 50,292,700 | -0.46% |
| 2025-11-13 | 19.80 | 19.97 | 19.59 | 19.70 | 13.98 | qfq | 2,925,144 | 57,778,667 | -0.20% |
| 2025-11-12 | 20.08 | 20.20 | 19.57 | 19.74 | 14.00 | qfq | 3,447,017 | 68,268,041 | -1.64% |
| 2025-11-11 | 20.30 | 21.18 | 20.02 | 20.07 | 14.24 | qfq | 5,537,192 | 113,515,443 | -0.94% |
| 2025-11-10 | 20.95 | 21.22 | 20.20 | 20.26 | 14.37 | qfq | 3,963,058 | 81,352,370 | -3.39% |
| 2025-11-07 | 20.91 | 21.16 | 20.66 | 20.97 | 14.88 | qfq | 2,313,684 | 48,365,124 | -0.24% |
| 2025-11-06 | 21.04 | 21.20 | 20.65 | 21.02 | 14.91 | qfq | 2,496,074 | 52,115,777 | 0.00% |
| 2025-11-05 | 21.30 | 21.41 | 20.69 | 21.02 | 14.91 | qfq | 3,871,162 | 81,347,269 | -1.87% |
| 2025-11-04 | 22.02 | 22.75 | 21.30 | 21.42 | 15.20 | qfq | 6,496,548 | 142,748,629 | -4.88% |
| 2025-11-03 | 21.33 | 22.58 | 21.13 | 22.52 | 15.98 | qfq | 8,338,198 | 185,106,911 | 5.78% |
| 2025-10-31 | 21.47 | 21.77 | 21.07 | 21.29 | 15.10 | qfq | 3,171,960 | 67,844,087 | -0.98% |
| 2025-10-30 | 21.89 | 22.00 | 21.48 | 21.50 | 15.25 | qfq | 3,992,898 | 86,625,578 | -2.27% |
| 2025-10-29 | 22.01 | 22.46 | 21.66 | 22.00 | 15.61 | qfq | 6,919,172 | 152,664,201 | -0.90% |
| 2025-10-28 | 20.14 | 23.26 | 19.90 | 22.20 | 15.75 | qfq | 11,876,585 | 259,028,026 | 10.39% |
| 2025-10-27 | 19.86 | 20.29 | 19.86 | 20.11 | 14.27 | qfq | 3,405,762 | 68,422,460 | 1.51% |
| 2025-10-24 | 20.00 | 20.34 | 19.78 | 19.81 | 14.05 | qfq | 3,997,140 | 79,967,794 | -0.70% |
| 2025-10-23 | 20.78 | 21.03 | 19.64 | 19.95 | 14.15 | qfq | 5,869,016 | 117,082,352 | -5.58% |
| 2025-10-22 | 21.08 | 21.53 | 21.00 | 21.13 | 14.99 | qfq | 2,179,010 | 46,133,668 | -0.98% |
| 2025-10-21 | 21.26 | 21.49 | 21.00 | 21.34 | 15.14 | qfq | 2,701,295 | 57,554,988 | 0.42% |
| 2025-10-20 | 21.19 | 21.74 | 20.95 | 21.25 | 15.08 | qfq | 3,609,349 | 76,961,468 | 1.24% |
| 2025-10-17 | 21.45 | 21.86 | 20.98 | 20.99 | 14.89 | qfq | 4,174,832 | 89,058,029 | -2.64% |
| 2025-10-16 | 21.97 | 22.20 | 21.19 | 21.56 | 15.30 | qfq | 5,014,591 | 107,702,360 | -2.36% |
| 2025-10-15 | 21.98 | 22.28 | 21.62 | 22.08 | 15.66 | qfq | 4,252,686 | 93,418,809 | 0.78% |
| 2025-10-14 | 22.62 | 23.25 | 21.86 | 21.91 | 15.54 | qfq | 6,426,729 | 145,345,670 | -2.62% |
| 2025-10-13 | 21.90 | 22.93 | 21.21 | 22.50 | 15.96 | qfq | 7,356,816 | 163,527,789 | -1.75% |
| 2025-10-10 | 22.46 | 23.74 | 22.30 | 22.90 | 16.25 | qfq | 8,281,933 | 191,617,768 | 1.96% |
| 2025-10-09 | 20.98 | 23.11 | 20.95 | 22.46 | 15.93 | qfq | 9,279,909 | 205,311,710 | 7.11% |
| 2025-09-30 | 21.40 | 21.40 | 20.89 | 20.97 | 14.88 | qfq | 3,653,800 | 76,958,079 | -1.50% |
| 2025-09-29 | 21.49 | 22.00 | 21.18 | 21.29 | 15.10 | qfq | 4,830,540 | 104,035,332 | -1.44% |
| 2025-09-26 | 21.90 | 21.90 | 21.26 | 21.60 | 15.32 | qfq | 4,361,185 | 93,949,670 | -0.74% |
| 2025-09-25 | 22.00 | 22.38 | 21.64 | 21.76 | 15.44 | qfq | 7,108,354 | 156,463,155 | -0.87% |
| 2025-09-24 | 21.51 | 22.30 | 21.30 | 21.95 | 15.57 | qfq | 5,639,312 | 122,979,153 | 1.57% |
| 2025-09-23 | 22.10 | 22.10 | 21.05 | 21.61 | 15.33 | qfq | 6,504,488 | 139,336,394 | -1.95% |
| 2025-09-22 | 22.40 | 22.40 | 21.84 | 22.04 | 15.64 | qfq | 4,953,342 | 109,071,288 | -1.83% |
| 2025-09-19 | 23.04 | 23.15 | 22.05 | 22.45 | 15.93 | qfq | 8,154,756 | 183,345,077 | -3.02% |
| 2025-09-18 | 23.67 | 24.10 | 22.70 | 23.15 | 16.42 | qfq | 8,862,312 | 206,406,346 | -2.28% |
| 2025-09-17 | 24.00 | 24.15 | 23.20 | 23.69 | 16.81 | qfq | 11,746,662 | 277,184,717 | -1.50% |
| 2025-09-16 | 22.00 | 25.73 | 21.87 | 24.05 | 17.06 | qfq | 22,635,506 | 543,212,789 | 10.32% |
| 2025-09-15 | 21.00 | 23.29 | 20.98 | 21.80 | 15.47 | qfq | 17,545,540 | 387,884,832 | 3.51% |
| 2025-09-12 | 21.91 | 22.07 | 20.84 | 21.06 | 14.94 | qfq | 12,715,678 | 270,875,295 | -3.88% |
| 2025-09-11 | 23.62 | 23.62 | 21.66 | 21.91 | 15.54 | qfq | 22,673,753 | 512,908,403 | -5.56% |
| 2025-09-10 | 21.00 | 23.50 | 20.82 | 23.20 | 16.46 | qfq | 20,596,960 | 466,537,963 | 9.13% |
| 2025-09-09 | 20.45 | 21.45 | 20.24 | 21.26 | 15.08 | qfq | 16,097,167 | 333,310,694 | 3.86% |
| 2025-09-08 | 19.21 | 20.50 | 19.00 | 20.47 | 14.52 | qfq | 19,178,133 | 385,017,708 | 6.95% |
| 2025-09-05 | 17.47 | 19.35 | 17.25 | 19.14 | 13.58 | qfq | 11,961,651 | 221,259,684 | 10.32% |
| 2025-09-04 | 17.25 | 17.61 | 17.05 | 17.35 | 12.31 | qfq | 3,306,985 | 57,535,010 | 0.52% |
| 2025-09-03 | 18.00 | 18.09 | 17.19 | 17.26 | 12.24 | qfq | 4,093,300 | 71,932,934 | -4.11% |
| 2025-09-02 | 18.47 | 18.56 | 17.71 | 18.00 | 12.77 | qfq | 5,137,583 | 92,456,163 | -2.76% |
| 2025-09-01 | 18.50 | 18.75 | 18.35 | 18.51 | 13.13 | qfq | 4,298,735 | 79,662,673 | 0.11% |
| 2025-08-29 | 18.99 | 19.00 | 18.41 | 18.49 | 13.12 | qfq | 5,083,571 | 94,710,895 | -3.09% |
| 2025-08-28 | 18.86 | 19.27 | 18.13 | 19.08 | 13.54 | qfq | 8,616,026 | 161,428,716 | 0.00% |
| 2025-08-27 | 19.29 | 19.78 | 19.03 | 19.08 | 13.54 | qfq | 10,387,403 | 200,225,888 | -0.99% |
| 2025-08-26 | 18.69 | 19.50 | 18.50 | 19.27 | 13.67 | qfq | 12,717,021 | 243,272,163 | 3.60% |
| 2025-08-25 | 18.85 | 18.85 | 18.40 | 18.60 | 13.20 | qfq | 5,139,998 | 95,404,822 | 0.11% |
| 2025-08-22 | 18.56 | 18.90 | 18.37 | 18.58 | 13.18 | qfq | 6,940,072 | 128,833,444 | -1.85% |
| 2025-08-21 | 18.70 | 19.50 | 18.51 | 18.93 | 13.43 | qfq | 10,035,025 | 190,594,646 | 0.96% |
| 2025-08-20 | 18.21 | 19.61 | 18.21 | 18.75 | 13.30 | qfq | 10,254,310 | 193,028,139 | 2.52% |
| 2025-08-19 | 18.38 | 18.48 | 18.20 | 18.29 | 12.98 | qfq | 5,232,808 | 95,969,011 | -0.44% |
| 2025-08-18 | 18.33 | 18.56 | 18.20 | 18.37 | 13.03 | qfq | 5,852,314 | 107,742,301 | 1.05% |
| 2025-08-15 | 17.99 | 18.23 | 17.99 | 18.18 | 12.90 | qfq | 4,292,082 | 77,888,842 | 1.06% |
| 2025-08-14 | 18.50 | 18.58 | 17.96 | 17.99 | 12.76 | qfq | 7,183,920 | 130,625,891 | -3.18% |
| 2025-08-13 | 18.80 | 18.80 | 18.43 | 18.58 | 13.18 | qfq | 7,439,042 | 137,999,698 | -1.06% |
| 2025-08-12 | 18.30 | 19.06 | 18.30 | 18.78 | 13.32 | qfq | 13,234,184 | 248,114,406 | 1.51% |
| 2025-08-11 | 18.33 | 18.55 | 17.92 | 18.50 | 13.12 | qfq | 11,299,186 | 206,478,506 | 0.87% |
| 2025-08-08 | 17.59 | 18.85 | 17.51 | 18.34 | 13.01 | qfq | 13,878,277 | 253,361,123 | 3.56% |
| 2025-08-07 | 17.70 | 17.75 | 17.56 | 17.71 | 12.56 | qfq | 3,397,234 | 60,004,906 | -0.11% |
| 2025-08-06 | 17.67 | 17.86 | 17.50 | 17.73 | 12.58 | qfq | 4,867,915 | 85,886,465 | 0.23% |
| 2025-08-05 | 17.22 | 17.77 | 17.18 | 17.69 | 12.55 | qfq | 5,962,740 | 104,780,952 | 2.73% |
| 2025-08-04 | 17.02 | 17.22 | 16.92 | 17.22 | 12.22 | qfq | 1,893,066 | 32,436,406 | 0.70% |
| 2025-08-01 | 17.37 | 17.37 | 16.97 | 17.10 | 12.13 | qfq | 3,146,006 | 53,923,412 | -1.10% |
| 2025-07-31 | 17.59 | 17.74 | 17.16 | 17.29 | 12.27 | qfq | 5,645,433 | 98,412,018 | -2.81% |
| 2025-07-30 | 17.43 | 17.85 | 17.31 | 17.79 | 12.62 | qfq | 7,952,620 | 139,927,838 | 1.83% |
| 2025-07-29 | 17.44 | 17.50 | 17.19 | 17.47 | 12.39 | qfq | 4,000,932 | 69,406,006 | -0.23% |
| 2025-07-28 | 17.47 | 17.62 | 17.39 | 17.51 | 12.42 | qfq | 3,736,772 | 65,255,956 | 0.29% |
| 2025-07-25 | 17.67 | 17.75 | 17.42 | 17.46 | 12.39 | qfq | 4,407,209 | 77,157,475 | -1.41% |
| 2025-07-24 | 17.67 | 17.82 | 17.62 | 17.71 | 12.56 | qfq | 6,557,993 | 116,035,170 | -0.84% |
| 2025-07-23 | 18.17 | 18.30 | 17.66 | 17.86 | 12.67 | qfq | 9,951,403 | 177,428,629 | -2.35% |
| 2025-07-22 | 17.07 | 18.78 | 16.91 | 18.29 | 12.98 | qfq | 18,994,031 | 343,673,954 | 7.02% |
| 2025-07-21 | 16.90 | 17.11 | 16.82 | 17.09 | 12.12 | qfq | 3,817,231 | 64,933,053 | 1.12% |
| 2025-07-18 | 16.72 | 17.28 | 16.66 | 16.90 | 11.99 | qfq | 5,109,562 | 86,603,597 | 0.90% |
| 2025-07-17 | 16.70 | 16.75 | 16.52 | 16.75 | 11.88 | qfq | 1,646,294 | 27,463,968 | 0.60% |
| 2025-07-16 | 16.52 | 16.78 | 16.50 | 16.65 | 11.81 | qfq | 2,093,996 | 34,904,813 | 0.91% |
| 2025-07-15 | 16.73 | 16.83 | 16.34 | 16.50 | 11.71 | qfq | 3,244,880 | 53,525,201 | -1.84% |
| 2025-07-14 | 16.79 | 16.95 | 16.78 | 16.81 | 11.93 | qfq | 2,324,842 | 39,153,756 | -0.12% |
| 2025-07-11 | 16.83 | 16.85 | 16.63 | 16.83 | 11.94 | qfq | 3,013,576 | 50,438,283 | 0.36% |
| 2025-07-10 | 16.96 | 16.97 | 16.68 | 16.77 | 11.90 | qfq | 2,597,762 | 43,570,924 | -1.12% |
| 2025-07-09 | 17.14 | 17.22 | 16.86 | 16.96 | 12.03 | qfq | 2,767,922 | 47,213,627 | -1.05% |
| 2025-07-08 | 17.18 | 17.18 | 17.03 | 17.14 | 12.16 | qfq | 2,290,482 | 39,186,587 | -0.23% |
| 2025-07-07 | 16.75 | 17.19 | 16.71 | 17.18 | 12.19 | qfq | 3,236,626 | 55,046,553 | 2.26% |
| 2025-07-04 | 17.10 | 17.21 | 16.76 | 16.80 | 11.92 | qfq | 3,745,560 | 63,221,725 | -1.93% |
| 2025-07-03 | 17.17 | 17.31 | 17.03 | 17.13 | 12.15 | qfq | 3,037,492 | 52,019,526 | -0.35% |
| 2025-07-02 | 17.48 | 17.55 | 17.07 | 17.19 | 12.20 | qfq | 2,937,580 | 50,668,428 | -1.66% |
| 2025-07-01 | 17.41 | 17.62 | 17.25 | 17.48 | 12.40 | qfq | 3,679,454 | 64,213,507 | 0.40% |
| 2025-06-30 | 17.33 | 17.44 | 17.25 | 17.41 | 12.35 | qfq | 3,200,784 | 55,576,662 | 0.46% |
| 2025-06-27 | 17.27 | 17.44 | 17.16 | 17.33 | 12.29 | qfq | 2,984,082 | 51,591,618 | 0.58% |
| 2025-06-26 | 17.30 | 17.50 | 17.22 | 17.23 | 12.22 | qfq | 4,233,634 | 73,317,578 | -1.54% |
| 2025-06-25 | 17.19 | 17.90 | 17.19 | 17.50 | 12.42 | qfq | 7,221,595 | 126,860,485 | 1.45% |
| 2025-06-24 | 16.57 | 17.31 | 16.57 | 17.25 | 12.24 | qfq | 5,525,280 | 94,098,328 | 4.10% |
| 2025-06-23 | 16.28 | 16.58 | 16.28 | 16.57 | 11.76 | qfq | 3,284,704 | 53,981,805 | -0.06% |
| 2025-06-20 | 17.10 | 17.83 | 16.55 | 16.58 | 11.76 | qfq | 4,074,800 | 69,467,641 | -0.78% |
| 2025-06-19 | 17.27 | 17.34 | 16.69 | 16.71 | 11.85 | qfq | 3,232,284 | 54,931,323 | -2.91% |
| 2025-06-18 | 17.37 | 17.42 | 16.82 | 17.21 | 12.21 | qfq | 4,017,060 | 68,598,141 | -0.92% |
| 2025-06-17 | 17.12 | 17.95 | 16.87 | 17.37 | 12.32 | qfq | 7,922,698 | 138,351,670 | 1.52% |
| 2025-06-16 | 16.25 | 17.20 | 16.25 | 17.11 | 12.14 | qfq | 5,060,970 | 84,841,657 | 4.39% |
| 2025-06-13 | 16.75 | 16.88 | 16.38 | 16.39 | 11.63 | qfq | 3,243,160 | 53,607,193 | -2.50% |
| 2025-06-12 | 17.08 | 17.09 | 16.72 | 16.81 | 11.93 | qfq | 4,271,956 | 72,126,572 | -2.04% |
| 2025-06-11 | 17.20 | 17.36 | 17.01 | 17.16 | 12.17 | qfq | 4,337,714 | 74,419,472 | -1.27% |
| 2025-06-10 | 17.19 | 17.46 | 16.91 | 17.38 | 12.33 | qfq | 7,424,786 | 128,280,804 | 1.11% |
| 2025-06-09 | 17.18 | 17.55 | 17.08 | 17.19 | 12.20 | qfq | 5,160,222 | 89,071,887 | 0.17% |
| 2025-06-06 | 16.52 | 17.17 | 16.36 | 17.16 | 12.17 | qfq | 6,982,540 | 117,734,499 | 4.32% |
| 2025-06-05 | 16.55 | 16.55 | 16.15 | 16.45 | 11.67 | qfq | 4,108,720 | 67,143,201 | -0.72% |
| 2025-06-04 | 16.71 | 16.80 | 16.48 | 16.57 | 11.76 | qfq | 3,198,304 | 53,007,518 | -0.06% |
| 2025-06-03 | 16.55 | 16.95 | 16.48 | 16.58 | 11.76 | qfq | 3,520,451 | 58,524,960 | -0.36% |
| 2025-05-30 | 17.20 | 17.42 | 16.59 | 16.64 | 11.81 | qfq | 5,678,508 | 95,898,337 | -3.42% |
| 2025-05-29 | 17.01 | 17.40 | 17.01 | 17.23 | 12.22 | qfq | 6,336,997 | 109,232,334 | 0.82% |
| 2025-05-28 | 16.62 | 17.78 | 16.62 | 17.09 | 12.12 | qfq | 9,409,267 | 162,101,410 | 3.14% |
| 2025-05-27 | 16.62 | 16.78 | 16.48 | 16.57 | 11.76 | qfq | 2,629,812 | 43,725,566 | -0.90% |
| 2025-05-26 | 16.41 | 16.77 | 16.33 | 16.72 | 11.86 | qfq | 2,880,974 | 47,882,722 | 1.03% |
| 2025-05-23 | 16.84 | 17.20 | 16.55 | 16.55 | 11.74 | qfq | 4,742,754 | 79,960,797 | -1.66% |
| 2025-05-22 | 17.10 | 17.30 | 16.78 | 16.83 | 11.94 | qfq | 4,139,688 | 70,438,381 | -1.75% |
| 2025-05-21 | 17.60 | 17.88 | 17.10 | 17.13 | 12.15 | qfq | 5,141,364 | 88,967,416 | -2.62% |
| 2025-05-20 | 17.58 | 17.70 | 17.28 | 17.59 | 12.48 | qfq | 4,236,122 | 74,174,625 | -0.34% |
| 2025-05-19 | 17.56 | 17.93 | 17.40 | 17.65 | 12.52 | qfq | 4,383,036 | 77,203,413 | 0.28% |
| 2025-05-16 | 17.87 | 18.11 | 17.51 | 17.60 | 12.49 | qfq | 6,076,130 | 107,949,763 | -0.96% |
| 2025-05-15 | 18.40 | 18.40 | 17.76 | 17.77 | 12.61 | qfq | 6,662,620 | 119,572,122 | -3.69% |
| 2025-05-14 | 18.80 | 18.84 | 18.25 | 18.45 | 13.09 | qfq | 7,676,600 | 141,581,217 | -1.91% |
| 2025-05-13 | 19.29 | 19.44 | 18.66 | 18.81 | 13.34 | qfq | 9,815,420 | 185,971,603 | -2.44% |
| 2025-05-12 | 18.01 | 19.90 | 18.01 | 19.28 | 13.68 | qfq | 15,194,862 | 288,747,074 | 4.90% |
| 2025-05-09 | 19.00 | 19.19 | 18.31 | 18.38 | 13.04 | qfq | 10,403,925 | 193,018,019 | -4.67% |
| 2025-05-08 | 17.78 | 19.58 | 17.78 | 19.28 | 13.68 | qfq | 17,061,437 | 323,046,485 | 7.05% |
| 2025-05-07 | 17.97 | 18.50 | 17.72 | 18.01 | 12.78 | qfq | 10,665,891 | 193,240,960 | 1.29% |
| 2025-05-06 | 17.20 | 17.78 | 17.20 | 17.78 | 12.61 | qfq | 7,822,330 | 137,729,201 | 2.54% |
| 2025-04-30 | 16.88 | 17.66 | 16.56 | 17.34 | 12.30 | qfq | 8,272,109 | 141,076,489 | -27.81% |
| 2025-04-29 | 24.50 | 24.70 | 24.01 | 24.02 | 11.87 | qfq | 4,521,537 | 109,386,072 | -2.91% |
| 2025-04-28 | 24.59 | 24.78 | 23.66 | 24.74 | 12.22 | qfq | 5,161,540 | 125,542,635 | 0.65% |
| 2025-04-25 | 25.03 | 25.04 | 24.34 | 24.58 | 12.14 | qfq | 5,960,198 | 146,680,848 | -1.17% |
| 2025-04-24 | 25.48 | 26.62 | 24.73 | 24.87 | 12.29 | qfq | 8,860,472 | 227,626,493 | -3.98% |
| 2025-04-23 | 26.00 | 26.50 | 25.55 | 25.90 | 12.80 | qfq | 9,619,661 | 249,910,319 | 1.77% |
| 2025-04-22 | 24.81 | 25.68 | 24.71 | 25.45 | 12.57 | qfq | 8,337,337 | 211,116,318 | 2.58% |
| 2025-04-21 | 24.33 | 25.09 | 24.31 | 24.81 | 12.26 | qfq | 5,814,053 | 144,110,540 | 0.53% |
| 2025-04-18 | 25.70 | 25.75 | 24.28 | 24.68 | 12.19 | qfq | 8,985,823 | 222,440,127 | -5.22% |
| 2025-04-17 | 25.55 | 26.63 | 25.30 | 26.04 | 12.87 | qfq | 10,282,583 | 266,511,867 | 1.13% |
| 2025-04-16 | 27.00 | 27.12 | 25.45 | 25.75 | 12.72 | qfq | 11,848,397 | 306,708,289 | -6.80% |
| 2025-04-15 | 28.88 | 29.18 | 27.11 | 27.63 | 13.65 | qfq | 14,236,607 | 396,753,261 | -6.66% |
| 2025-04-14 | 28.08 | 30.56 | 28.08 | 29.60 | 14.62 | qfq | 19,449,559 | 567,726,761 | 4.48% |
| 2025-04-11 | 27.92 | 30.88 | 26.64 | 28.33 | 14.00 | qfq | 23,076,447 | 657,828,523 | 1.91% |
| 2025-04-10 | 25.22 | 31.56 | 25.22 | 27.80 | 13.74 | qfq | 22,247,947 | 625,877,869 | 3.35% |
| 2025-04-09 | 25.71 | 27.30 | 23.05 | 26.90 | 13.29 | qfq | 18,776,593 | 479,633,889 | -2.82% |
| 2025-04-08 | 25.72 | 28.35 | 25.72 | 27.68 | 13.68 | qfq | 23,342,151 | 623,795,164 | 10.28% |
| 2025-04-07 | 26.56 | 27.49 | 24.15 | 25.10 | 12.40 | qfq | 22,619,617 | 585,321,992 | -7.38% |
| 2025-04-03 | 22.40 | 27.10 | 22.40 | 27.10 | 13.39 | qfq | 20,566,450 | 522,826,696 | 20.02% |
| 2025-04-02 | 22.95 | 23.23 | 22.52 | 22.58 | 11.16 | qfq | 7,497,639 | 170,732,160 | -1.66% |
| 2025-04-01 | 21.69 | 22.99 | 21.65 | 22.96 | 11.34 | qfq | 10,418,757 | 233,778,728 | 3.99% |
| 2025-03-31 | 21.67 | 23.88 | 21.51 | 22.08 | 10.91 | qfq | 10,651,667 | 243,000,766 | 8.34% |
| 2025-03-28 | 21.12 | 21.38 | 20.36 | 20.38 | 10.07 | qfq | 1,594,330 | 32,881,676 | -3.37% |
| 2025-03-27 | 21.65 | 21.65 | 20.85 | 21.09 | 10.42 | qfq | 1,515,620 | 32,046,405 | -1.68% |
| 2025-03-26 | 21.17 | 21.74 | 20.81 | 21.45 | 10.60 | qfq | 1,901,400 | 40,827,373 | 2.14% |
| 2025-03-25 | 20.95 | 21.30 | 20.63 | 21.00 | 10.38 | qfq | 1,839,470 | 38,664,321 | 0.14% |
| 2025-03-24 | 22.09 | 22.29 | 20.30 | 20.97 | 10.36 | qfq | 3,243,098 | 68,560,002 | -5.54% |
| 2025-03-21 | 22.71 | 22.71 | 22.05 | 22.20 | 10.97 | qfq | 3,046,678 | 67,979,177 | -2.59% |
| 2025-03-20 | 22.44 | 22.89 | 22.22 | 22.79 | 11.26 | qfq | 4,473,619 | 101,332,674 | 1.83% |
| 2025-03-19 | 22.31 | 22.66 | 22.22 | 22.38 | 11.06 | qfq | 1,744,540 | 39,085,326 | -0.31% |
| 2025-03-18 | 22.35 | 22.61 | 22.23 | 22.45 | 11.09 | qfq | 2,197,660 | 49,210,025 | 0.22% |
| 2025-03-17 | 21.99 | 22.48 | 21.90 | 22.40 | 11.07 | qfq | 2,655,460 | 59,145,008 | 1.82% |
| 2025-03-14 | 21.53 | 22.11 | 21.32 | 22.00 | 10.87 | qfq | 1,762,030 | 38,477,231 | 2.09% |
| 2025-03-13 | 21.95 | 22.01 | 21.28 | 21.55 | 10.65 | qfq | 1,730,810 | 37,303,250 | -2.09% |
| 2025-03-12 | 21.96 | 22.19 | 21.85 | 22.01 | 10.87 | qfq | 1,894,450 | 41,737,387 | 0.23% |
| 2025-03-11 | 21.73 | 22.04 | 21.61 | 21.96 | 10.85 | qfq | 1,557,370 | 34,015,142 | -0.90% |
| 2025-03-10 | 21.88 | 22.26 | 21.88 | 22.16 | 10.95 | qfq | 1,610,910 | 35,571,172 | 1.09% |
| 2025-03-07 | 22.36 | 22.41 | 21.78 | 21.92 | 10.83 | qfq | 2,065,790 | 45,553,885 | -1.26% |
| 2025-03-06 | 22.02 | 22.29 | 21.88 | 22.20 | 10.97 | qfq | 2,251,904 | 49,859,112 | 1.19% |
| 2025-03-05 | 21.95 | 21.98 | 21.52 | 21.94 | 10.84 | qfq | 1,693,620 | 36,847,234 | 0.37% |
| 2025-03-04 | 21.56 | 21.88 | 21.50 | 21.86 | 10.80 | qfq | 1,252,920 | 27,265,081 | 1.30% |
| 2025-03-03 | 21.61 | 22.06 | 21.51 | 21.58 | 10.66 | qfq | 1,740,360 | 37,971,396 | -0.42% |
| 2025-02-28 | 22.21 | 22.43 | 21.50 | 21.67 | 10.71 | qfq | 2,161,160 | 47,213,397 | -2.83% |
| 2025-02-27 | 22.89 | 22.89 | 21.88 | 22.30 | 11.02 | qfq | 3,982,130 | 89,028,394 | -2.45% |
| 2025-02-26 | 22.35 | 23.02 | 22.00 | 22.86 | 11.29 | qfq | 5,284,860 | 119,479,665 | 2.74% |
| 2025-02-25 | 21.75 | 22.50 | 21.70 | 22.25 | 10.99 | qfq | 3,071,850 | 68,193,898 | 1.09% |
| 2025-02-24 | 22.05 | 22.20 | 21.68 | 22.01 | 10.87 | qfq | 2,486,648 | 54,666,926 | 0.32% |
| 2025-02-21 | 21.68 | 21.94 | 21.26 | 21.94 | 10.84 | qfq | 2,533,090 | 54,765,801 | 1.20% |
| 2025-02-20 | 21.74 | 21.76 | 21.31 | 21.68 | 10.71 | qfq | 2,028,930 | 43,679,890 | -0.28% |
| 2025-02-19 | 21.05 | 21.98 | 20.82 | 21.74 | 10.74 | qfq | 2,180,380 | 47,246,286 | 3.28% |
| 2025-02-18 | 21.90 | 21.94 | 20.90 | 21.05 | 10.40 | qfq | 1,983,320 | 42,415,293 | -3.75% |
| 2025-02-17 | 21.45 | 21.90 | 21.40 | 21.87 | 10.81 | qfq | 2,138,120 | 46,378,592 | 3.11% |
| 2025-02-14 | 21.27 | 21.59 | 21.11 | 21.21 | 10.48 | qfq | 1,872,240 | 39,872,521 | -0.56% |
| 2025-02-13 | 22.03 | 22.12 | 21.26 | 21.33 | 10.54 | qfq | 3,148,400 | 67,954,045 | -3.18% |
| 2025-02-12 | 21.97 | 22.28 | 21.68 | 22.03 | 10.88 | qfq | 2,439,190 | 53,497,828 | 0.27% |
| 2025-02-11 | 22.30 | 22.35 | 21.95 | 21.97 | 10.86 | qfq | 2,447,958 | 54,002,980 | -1.61% |
| 2025-02-10 | 21.97 | 22.47 | 21.90 | 22.33 | 11.03 | qfq | 2,873,248 | 63,663,327 | 1.45% |
| 2025-02-07 | 21.88 | 22.30 | 21.59 | 22.01 | 10.87 | qfq | 3,710,159 | 81,710,098 | 0.55% |
| 2025-02-06 | 20.85 | 21.91 | 20.74 | 21.89 | 10.82 | qfq | 3,311,969 | 71,102,651 | 4.99% |
| 2025-02-05 | 20.50 | 20.96 | 20.38 | 20.85 | 10.30 | qfq | 1,917,629 | 39,806,862 | 2.56% |
| 2025-01-27 | 20.99 | 21.35 | 20.33 | 20.33 | 10.04 | qfq | 2,078,310 | 43,417,120 | -3.01% |
| 2025-01-24 | 20.80 | 20.98 | 20.53 | 20.96 | 10.36 | qfq | 2,161,546 | 45,008,739 | 0.62% |
| 2025-01-23 | 20.92 | 21.53 | 20.82 | 20.83 | 10.29 | qfq | 3,553,207 | 75,566,971 | 0.48% |
| 2025-01-22 | 20.78 | 21.00 | 20.60 | 20.73 | 10.24 | qfq | 1,437,200 | 29,857,280 | -0.67% |
| 2025-01-21 | 20.80 | 20.99 | 20.43 | 20.87 | 10.31 | qfq | 1,924,360 | 39,805,911 | 0.43% |
| 2025-01-20 | 20.70 | 21.17 | 20.59 | 20.78 | 10.27 | qfq | 2,469,990 | 51,493,560 | 0.19% |
| 2025-01-17 | 20.81 | 21.00 | 20.49 | 20.74 | 10.25 | qfq | 4,136,348 | 85,504,303 | -2.45% |
| 2025-01-16 | 20.50 | 21.80 | 20.35 | 21.26 | 10.50 | qfq | 6,245,109 | 131,450,161 | 4.11% |
| 2025-01-15 | 20.97 | 21.02 | 20.34 | 20.42 | 10.09 | qfq | 3,028,870 | 62,424,854 | -2.72% |
| 2025-01-14 | 20.12 | 21.00 | 20.12 | 20.99 | 10.37 | qfq | 4,468,970 | 92,179,164 | 4.27% |
| 2025-01-13 | 19.90 | 20.75 | 19.61 | 20.13 | 9.95 | qfq | 4,523,942 | 90,908,868 | -0.59% |
| 2025-01-10 | 19.54 | 22.18 | 19.39 | 20.25 | 10.01 | qfq | 6,810,161 | 140,844,249 | 3.63% |
| 2025-01-09 | 19.45 | 19.81 | 19.30 | 19.54 | 9.65 | qfq | 1,372,480 | 26,966,706 | 0.26% |
| 2025-01-08 | 19.73 | 19.82 | 18.84 | 19.49 | 9.63 | qfq | 2,458,130 | 47,665,448 | -1.76% |
| 2025-01-07 | 19.00 | 19.85 | 18.87 | 19.84 | 9.80 | qfq | 2,678,530 | 52,075,225 | 5.31% |
| 2025-01-06 | 18.76 | 19.14 | 17.99 | 18.84 | 9.31 | qfq | 1,719,670 | 32,150,969 | 0.43% |
| 2025-01-03 | 20.33 | 20.50 | 18.76 | 18.76 | 9.27 | qfq | 2,506,120 | 48,752,804 | -7.36% |
| 2025-01-02 | 20.97 | 21.32 | 19.95 | 20.25 | 10.01 | qfq | 2,053,239 | 42,269,589 | -3.39% |
| 2024-12-31 | 21.92 | 22.08 | 20.96 | 20.96 | 10.36 | qfq | 2,061,904 | 44,092,826 | -4.34% |
| 2024-12-30 | 21.90 | 22.25 | 21.30 | 21.91 | 10.83 | qfq | 1,494,247 | 32,687,484 | -0.90% |
| 2024-12-27 | 21.90 | 22.43 | 21.90 | 22.11 | 10.92 | qfq | 1,673,206 | 37,078,850 | 0.73% |
| 2024-12-26 | 21.87 | 22.27 | 21.60 | 21.95 | 10.85 | qfq | 1,802,996 | 39,787,994 | 0.64% |
| 2024-12-25 | 22.59 | 22.77 | 21.50 | 21.81 | 10.78 | qfq | 3,648,520 | 80,117,674 | -4.34% |
| 2024-12-24 | 21.91 | 23.40 | 21.91 | 22.80 | 11.27 | qfq | 4,164,367 | 95,015,209 | 4.59% |
| 2024-12-23 | 23.08 | 23.40 | 21.65 | 21.80 | 10.77 | qfq | 3,447,360 | 76,870,416 | -5.63% |
| 2024-12-20 | 22.60 | 23.44 | 22.60 | 23.10 | 11.41 | qfq | 2,573,880 | 59,529,741 | 2.44% |
| 2024-12-19 | 22.40 | 22.82 | 22.21 | 22.55 | 11.14 | qfq | 2,469,510 | 55,492,059 | -1.31% |
| 2024-12-18 | 22.75 | 23.17 | 22.12 | 22.85 | 11.29 | qfq | 3,158,180 | 72,066,411 | -0.31% |
| 2024-12-17 | 24.00 | 24.80 | 22.73 | 22.92 | 11.32 | qfq | 5,546,079 | 131,269,037 | -5.64% |
| 2024-12-16 | 23.40 | 25.35 | 23.18 | 24.29 | 12.00 | qfq | 8,351,579 | 204,829,182 | 3.80% |
| 2024-12-13 | 23.89 | 23.98 | 23.38 | 23.40 | 11.56 | qfq | 2,882,920 | 68,215,489 | -2.38% |
| 2024-12-12 | 23.89 | 24.12 | 23.63 | 23.97 | 11.84 | qfq | 2,827,080 | 67,542,801 | 0.33% |
| 2024-12-11 | 24.10 | 24.47 | 23.79 | 23.89 | 11.80 | qfq | 3,692,879 | 88,583,319 | -1.81% |
| 2024-12-10 | 24.77 | 24.98 | 24.26 | 24.33 | 12.02 | qfq | 4,344,040 | 106,792,147 | 0.21% |
| 2024-12-09 | 24.45 | 24.64 | 23.98 | 24.28 | 12.00 | qfq | 3,055,260 | 74,129,044 | -0.86% |
| 2024-12-06 | 24.88 | 25.19 | 24.15 | 24.49 | 12.10 | qfq | 4,517,898 | 110,699,377 | -2.00% |
| 2024-12-05 | 24.33 | 25.25 | 24.33 | 24.99 | 12.35 | qfq | 4,738,800 | 117,910,339 | 1.88% |
| 2024-12-04 | 24.12 | 25.11 | 24.04 | 24.53 | 12.12 | qfq | 5,654,851 | 139,353,482 | -1.01% |
| 2024-12-03 | 23.90 | 25.40 | 23.78 | 24.78 | 12.24 | qfq | 8,084,911 | 200,564,131 | 3.42% |
| 2024-12-02 | 23.11 | 24.08 | 23.11 | 23.96 | 11.84 | qfq | 4,581,670 | 108,718,147 | 3.99% |
| 2024-11-29 | 22.60 | 23.12 | 22.21 | 23.04 | 11.38 | qfq | 3,180,519 | 72,363,924 | 1.95% |
| 2024-11-28 | 22.81 | 23.39 | 22.54 | 22.60 | 11.17 | qfq | 2,995,439 | 68,540,287 | -1.82% |
| 2024-11-27 | 22.20 | 23.02 | 21.69 | 23.02 | 11.37 | qfq | 3,164,780 | 70,675,848 | 2.81% |
| 2024-11-26 | 23.05 | 23.34 | 22.34 | 22.39 | 11.06 | qfq | 2,999,000 | 68,457,833 | -3.16% |
| 2024-11-25 | 22.89 | 23.18 | 22.51 | 23.12 | 11.42 | qfq | 3,215,690 | 73,470,209 | 1.05% |
| 2024-11-22 | 24.12 | 24.45 | 22.87 | 22.88 | 11.30 | qfq | 6,034,021 | 142,646,850 | -6.95% |
| 2024-11-21 | 24.34 | 25.00 | 23.96 | 24.59 | 12.15 | qfq | 5,687,051 | 139,568,665 | 1.07% |
| 2024-11-20 | 23.94 | 24.55 | 23.78 | 24.33 | 12.02 | qfq | 4,713,435 | 114,268,463 | 1.42% |
| 2024-11-19 | 23.20 | 23.99 | 22.90 | 23.99 | 11.85 | qfq | 5,169,656 | 121,584,353 | 5.59% |
| 2024-11-18 | 23.96 | 24.44 | 22.27 | 22.72 | 11.23 | qfq | 5,865,690 | 134,971,194 | -5.25% |
| 2024-11-15 | 24.73 | 25.99 | 23.98 | 23.98 | 11.85 | qfq | 7,148,840 | 178,768,998 | -3.93% |
| 2024-11-14 | 26.00 | 26.90 | 24.95 | 24.96 | 12.33 | qfq | 8,575,542 | 221,811,239 | -5.85% |
| 2024-11-13 | 25.80 | 26.67 | 24.52 | 26.51 | 13.10 | qfq | 12,680,291 | 325,532,483 | 0.04% |
| 2024-11-12 | 25.01 | 29.88 | 24.81 | 26.50 | 13.09 | qfq | 17,479,355 | 470,257,691 | 5.58% |
| 2024-11-11 | 24.84 | 25.50 | 24.58 | 25.10 | 12.40 | qfq | 8,148,154 | 203,266,187 | -1.22% |
| 2024-11-08 | 25.61 | 26.72 | 25.19 | 25.41 | 12.55 | qfq | 11,680,284 | 301,187,777 | -2.42% |
| 2024-11-07 | 24.99 | 26.20 | 24.50 | 26.04 | 12.87 | qfq | 14,039,866 | 358,574,646 | 4.92% |
| 2024-11-06 | 24.68 | 25.86 | 24.00 | 24.82 | 12.26 | qfq | 14,798,641 | 369,926,201 | -0.20% |
| 2024-11-05 | 24.80 | 24.99 | 24.22 | 24.87 | 12.29 | qfq | 15,359,373 | 379,226,189 | 2.22% |
| 2024-11-04 | 22.00 | 24.97 | 22.00 | 24.33 | 12.02 | qfq | 15,623,938 | 375,970,956 | 14.23% |
| 2024-11-01 | 23.05 | 23.47 | 21.20 | 21.30 | 10.52 | qfq | 9,598,620 | 211,446,593 | -9.63% |
| 2024-10-31 | 21.28 | 24.88 | 21.28 | 23.57 | 11.65 | qfq | 12,614,756 | 294,293,366 | 9.12% |
| 2024-10-30 | 21.70 | 21.94 | 21.21 | 21.60 | 10.67 | qfq | 5,235,201 | 112,430,037 | -1.91% |
| 2024-10-29 | 23.10 | 23.55 | 22.00 | 22.02 | 10.88 | qfq | 6,468,341 | 146,842,996 | -4.68% |
| 2024-10-28 | 22.33 | 23.10 | 22.30 | 23.10 | 11.41 | qfq | 5,572,767 | 127,519,410 | 2.76% |
| 2024-10-25 | 22.30 | 22.60 | 21.90 | 22.48 | 11.11 | qfq | 4,824,102 | 107,399,467 | 1.31% |
| 2024-10-24 | 22.56 | 22.88 | 22.00 | 22.19 | 10.96 | qfq | 4,420,669 | 98,561,044 | -2.59% |
| 2024-10-23 | 23.18 | 23.50 | 22.60 | 22.78 | 11.26 | qfq | 6,453,900 | 148,591,320 | -1.68% |
| 2024-10-22 | 22.88 | 23.78 | 22.52 | 23.17 | 11.45 | qfq | 8,458,539 | 196,356,990 | 0.61% |
| 2024-10-21 | 22.42 | 23.44 | 22.05 | 23.03 | 11.38 | qfq | 8,367,894 | 191,239,198 | 3.37% |
| 2024-10-18 | 21.55 | 22.79 | 21.30 | 22.28 | 11.01 | qfq | 7,064,689 | 155,896,125 | 3.34% |
| 2024-10-17 | 21.89 | 21.98 | 21.20 | 21.56 | 10.65 | qfq | 5,261,999 | 113,783,223 | 0.51% |
| 2024-10-16 | 21.20 | 22.29 | 21.20 | 21.45 | 10.60 | qfq | 6,437,330 | 139,831,068 | -2.32% |
| 2024-10-15 | 22.00 | 23.55 | 21.82 | 21.96 | 10.85 | qfq | 8,868,173 | 200,727,384 | -1.79% |
| 2024-10-14 | 21.15 | 22.38 | 21.11 | 22.36 | 11.05 | qfq | 7,118,785 | 156,215,144 | 5.62% |
| 2024-10-11 | 23.53 | 23.60 | 20.81 | 21.17 | 10.46 | qfq | 8,514,700 | 184,622,036 | -9.95% |
| 2024-10-10 | 22.60 | 24.45 | 22.30 | 23.51 | 11.62 | qfq | 10,426,940 | 243,687,985 | 5.71% |
| 2024-10-09 | 25.50 | 25.50 | 22.00 | 22.24 | 10.99 | qfq | 12,058,807 | 289,176,868 | -17.63% |
| 2024-10-08 | 27.00 | 27.01 | 23.51 | 27.00 | 13.34 | qfq | 15,592,168 | 396,403,635 | 17.75% |
| 2024-09-30 | 20.60 | 22.97 | 19.78 | 22.93 | 11.33 | qfq | 13,367,913 | 286,670,815 | 17.53% |
| 2024-09-27 | 18.47 | 19.85 | 18.30 | 19.51 | 9.64 | qfq | 9,686,502 | 184,761,475 | 6.61% |
| 2024-09-26 | 17.80 | 18.30 | 17.70 | 18.30 | 9.04 | qfq | 7,887,860 | 142,388,973 | 2.18% |
| 2024-09-25 | 17.81 | 18.40 | 17.59 | 17.91 | 8.85 | qfq | 7,226,604 | 130,257,137 | 1.07% |
| 2024-09-24 | 17.30 | 17.72 | 16.97 | 17.72 | 8.76 | qfq | 5,595,994 | 97,482,647 | 2.13% |
| 2024-09-23 | 17.21 | 17.63 | 16.97 | 17.35 | 8.57 | qfq | 3,752,950 | 64,859,512 | 0.81% |
| 2024-09-20 | 17.38 | 17.38 | 17.04 | 17.21 | 8.50 | qfq | 3,731,430 | 64,089,175 | -0.98% |
| 2024-09-19 | 17.10 | 17.55 | 17.10 | 17.38 | 8.59 | qfq | 4,434,430 | 77,016,521 | 1.88% |
| 2024-09-18 | 17.38 | 17.38 | 16.70 | 17.06 | 8.43 | qfq | 3,348,080 | 56,776,374 | -0.35% |
| 2024-09-13 | 17.38 | 17.60 | 17.10 | 17.12 | 8.46 | qfq | 4,948,657 | 85,346,510 | -2.56% |
| 2024-09-12 | 17.61 | 17.88 | 17.48 | 17.57 | 8.68 | qfq | 4,801,298 | 84,882,552 | -0.62% |
| 2024-09-11 | 17.60 | 18.19 | 17.40 | 17.68 | 8.74 | qfq | 6,766,080 | 120,033,082 | -0.23% |
| 2024-09-10 | 17.72 | 18.86 | 17.58 | 17.72 | 8.76 | qfq | 10,374,790 | 186,190,220 | 2.07% |
| 2024-09-09 | 19.03 | 19.28 | 17.31 | 17.36 | 8.58 | qfq | 15,408,850 | 276,158,202 | -13.07% |
| 2024-09-06 | 22.00 | 22.86 | 19.90 | 19.97 | 9.87 | qfq | 16,987,751 | 365,731,362 | -4.45% |
| 2024-09-05 | 19.28 | 21.54 | 19.00 | 20.90 | 10.33 | qfq | 16,250,608 | 335,528,858 | 6.58% |
| 2024-09-04 | 19.13 | 20.49 | 18.67 | 19.61 | 9.69 | qfq | 10,947,680 | 215,354,522 | 1.87% |
| 2024-09-03 | 19.58 | 19.97 | 19.05 | 19.25 | 9.51 | qfq | 5,361,980 | 103,513,738 | -0.41% |
| 2024-09-02 | 20.13 | 20.44 | 19.22 | 19.33 | 9.55 | qfq | 7,716,660 | 152,438,374 | -3.97% |
| 2024-08-30 | 19.80 | 20.71 | 19.70 | 20.13 | 9.95 | qfq | 9,289,687 | 188,118,437 | 1.51% |
| 2024-08-29 | 19.20 | 19.97 | 19.09 | 19.83 | 9.80 | qfq | 7,327,180 | 143,468,648 | 2.27% |
| 2024-08-28 | 19.08 | 20.42 | 19.02 | 19.39 | 9.58 | qfq | 8,701,622 | 170,972,325 | -1.22% |
| 2024-08-27 | 19.95 | 20.65 | 19.56 | 19.63 | 9.70 | qfq | 10,537,620 | 211,578,720 | -2.24% |
| 2024-08-26 | 20.28 | 20.37 | 19.37 | 20.08 | 9.92 | qfq | 9,484,643 | 188,734,449 | 0.35% |
| 2024-08-23 | 20.61 | 20.96 | 19.76 | 20.01 | 9.89 | qfq | 15,081,494 | 304,490,558 | -7.19% |
| 2024-08-22 | 22.00 | 23.53 | 21.55 | 21.56 | 10.65 | qfq | 15,799,004 | 355,698,995 | -4.85% |
| 2024-08-21 | 21.88 | 23.67 | 20.61 | 22.66 | 11.20 | qfq | 17,552,898 | 382,961,182 | 2.53% |
| 2024-08-20 | 22.09 | 23.66 | 22.00 | 22.10 | 10.92 | qfq | 14,736,206 | 332,875,402 | -5.80% |
| 2024-08-19 | 21.44 | 24.96 | 21.08 | 23.46 | 11.59 | qfq | 21,254,505 | 487,362,158 | 6.11% |
| 2024-08-16 | 24.00 | 25.40 | 21.98 | 22.11 | 10.92 | qfq | 21,811,778 | 519,095,502 | -14.96% |
| 2024-08-15 | 21.21 | 27.99 | 21.21 | 26.00 | 12.85 | qfq | 28,651,881 | 660,504,507 | 11.21% |
| 2024-08-14 | 19.30 | 23.38 | 19.30 | 23.38 | 11.55 | qfq | 26,645,366 | 580,913,697 | 20.02% |
| 2024-08-13 | 19.03 | 20.16 | 18.56 | 19.48 | 9.62 | qfq | 12,975,794 | 249,407,804 | -1.62% |
| 2024-08-12 | 19.33 | 20.95 | 18.58 | 19.80 | 9.78 | qfq | 16,593,538 | 330,241,769 | 4.49% |
| 2024-08-09 | 19.11 | 19.40 | 18.81 | 18.95 | 9.36 | qfq | 5,308,914 | 101,257,484 | -0.05% |
| 2024-08-08 | 19.49 | 19.50 | 18.88 | 18.96 | 9.37 | qfq | 6,651,116 | 127,089,234 | -3.17% |
| 2024-08-07 | 19.09 | 19.65 | 19.09 | 19.58 | 9.67 | qfq | 8,651,054 | 167,885,907 | -1.21% |
| 2024-08-06 | 19.68 | 20.04 | 19.27 | 19.82 | 9.79 | qfq | 8,677,736 | 170,435,060 | 2.01% |
| 2024-08-05 | 20.40 | 20.70 | 19.20 | 19.43 | 9.60 | qfq | 11,190,330 | 222,387,117 | -5.22% |
| 2024-08-02 | 22.04 | 22.19 | 20.50 | 20.50 | 10.13 | qfq | 14,731,919 | 310,682,403 | -7.62% |
| 2024-08-01 | 21.80 | 22.96 | 21.51 | 22.19 | 10.96 | qfq | 16,918,144 | 377,107,841 | 1.88% |
| 2024-07-31 | 21.80 | 22.23 | 20.80 | 21.78 | 10.76 | qfq | 18,084,866 | 389,245,089 | -1.45% |
| 2024-07-30 | 22.11 | 22.90 | 21.18 | 22.10 | 10.92 | qfq | 19,560,141 | 429,773,652 | -7.80% |
| 2024-07-29 | 24.18 | 26.65 | 23.70 | 23.97 | 11.84 | qfq | 19,411,382 | 488,095,352 | -3.81% |
| 2024-07-26 | 26.30 | 28.00 | 23.50 | 24.92 | 12.31 | qfq | 22,538,184 | 570,271,632 | -10.81% |
| 2024-07-25 | 24.93 | 28.80 | 24.41 | 27.94 | 13.80 | qfq | 25,306,156 | 678,703,079 | 9.14% |
| 2024-07-24 | 26.38 | 28.25 | 24.52 | 25.60 | 12.65 | qfq | 22,027,524 | 578,652,481 | -4.51% |
| 2024-07-23 | 27.87 | 30.66 | 26.52 | 26.81 | 13.25 | qfq | 28,217,523 | 793,928,104 | -5.93% |
| 2024-07-22 | 23.07 | 29.33 | 22.77 | 28.50 | 14.08 | qfq | 27,726,509 | 714,761,942 | 16.52% |
| 2024-07-19 | 19.60 | 24.60 | 19.10 | 24.46 | 12.09 | qfq | 29,591,664 | 656,933,965 | 19.32% |
| 2024-07-18 | 18.67 | 21.58 | 18.08 | 20.50 | 10.13 | qfq | 24,033,392 | 478,774,107 | 3.02% |
| 2024-07-17 | 18.20 | 21.00 | 18.16 | 19.90 | 9.83 | qfq | 24,867,974 | 491,832,246 | 8.45% |
| 2024-07-16 | 15.95 | 18.35 | 15.70 | 18.35 | 9.07 | qfq | 17,899,231 | 303,545,635 | 20.01% |
| 2024-07-15 | 12.61 | 15.29 | 12.59 | 15.29 | 7.55 | qfq | 7,824,410 | 115,252,018 | 20.02% |
| 2024-07-12 | 13.23 | 13.44 | 12.67 | 12.74 | 6.29 | qfq | 2,493,854 | 32,256,083 | -1.92% |
| 2024-07-11 | 12.37 | 12.99 | 12.37 | 12.99 | 6.42 | qfq | 2,710,460 | 34,373,918 | 5.18% |
| 2024-07-10 | 12.18 | 12.65 | 12.07 | 12.35 | 6.10 | qfq | 1,828,470 | 22,554,367 | -23.67% |
| 2024-07-09 | 15.86 | 16.19 | 15.39 | 16.18 | 6.02 | qfq | 1,398,175 | 22,162,384 | 2.02% |
| 2024-07-08 | 16.38 | 16.38 | 15.80 | 15.86 | 5.90 | qfq | 905,600 | 14,449,638 | -3.23% |
| 2024-07-05 | 16.20 | 16.53 | 15.87 | 16.39 | 6.10 | qfq | 680,500 | 11,092,746 | 0.74% |
| 2024-07-04 | 16.85 | 16.86 | 16.13 | 16.27 | 6.06 | qfq | 1,114,200 | 18,416,918 | -2.92% |
| 2024-07-03 | 17.31 | 17.49 | 16.68 | 16.76 | 6.24 | qfq | 1,374,619 | 23,189,543 | -1.76% |
| 2024-07-02 | 17.02 | 17.18 | 16.75 | 17.06 | 6.35 | qfq | 1,363,100 | 23,232,991 | 0.18% |
| 2024-07-01 | 17.02 | 17.24 | 16.57 | 17.03 | 6.34 | qfq | 1,487,500 | 25,111,308 | 1.19% |
| 2024-06-28 | 16.32 | 17.05 | 16.32 | 16.83 | 6.27 | qfq | 1,623,800 | 27,335,552 | 1.39% |
| 2024-06-27 | 16.95 | 16.98 | 16.48 | 16.60 | 6.18 | qfq | 1,829,900 | 30,638,110 | -0.54% |
| 2024-06-26 | 16.22 | 16.72 | 15.90 | 16.69 | 6.21 | qfq | 1,460,600 | 23,883,980 | 3.66% |
| 2024-06-25 | 16.20 | 16.38 | 15.91 | 16.10 | 5.99 | qfq | 1,476,519 | 23,853,772 | 1.32% |
| 2024-06-24 | 16.99 | 16.99 | 15.81 | 15.89 | 5.92 | qfq | 2,288,475 | 37,110,068 | -6.91% |
| 2024-06-21 | 17.08 | 17.30 | 16.81 | 17.07 | 6.36 | qfq | 1,420,322 | 24,291,086 | -0.47% |
| 2024-06-20 | 17.76 | 17.87 | 17.11 | 17.15 | 6.39 | qfq | 2,245,800 | 38,964,181 | -3.43% |
| 2024-06-19 | 18.01 | 18.26 | 17.71 | 17.76 | 6.61 | qfq | 2,350,300 | 42,120,340 | -1.82% |
| 2024-06-18 | 17.06 | 18.22 | 17.02 | 18.09 | 6.74 | qfq | 3,618,100 | 64,295,329 | 5.73% |
| 2024-06-17 | 16.91 | 17.35 | 16.91 | 17.11 | 6.37 | qfq | 1,725,800 | 29,634,184 | -0.29% |
| 2024-06-14 | 17.00 | 17.44 | 16.80 | 17.16 | 6.39 | qfq | 1,820,275 | 31,246,471 | 0.29% |
| 2024-06-13 | 17.41 | 17.78 | 17.06 | 17.11 | 6.37 | qfq | 2,421,927 | 41,882,619 | -1.33% |
| 2024-06-12 | 16.64 | 17.46 | 16.64 | 17.34 | 6.46 | qfq | 2,414,291 | 41,637,547 | 3.21% |
| 2024-06-11 | 16.74 | 16.84 | 16.26 | 16.80 | 6.25 | qfq | 2,378,000 | 39,401,076 | -0.83% |
| 2024-06-07 | 16.78 | 17.18 | 16.54 | 16.94 | 6.31 | qfq | 3,107,700 | 52,587,825 | 4.18% |
| 2024-06-06 | 17.50 | 17.57 | 16.02 | 16.26 | 6.05 | qfq | 3,748,800 | 62,228,467 | -6.55% |
| 2024-06-05 | 18.07 | 18.08 | 17.38 | 17.40 | 6.48 | qfq | 3,000,873 | 52,932,316 | -3.49% |
| 2024-06-04 | 19.10 | 19.12 | 17.33 | 18.03 | 6.71 | qfq | 5,317,374 | 95,957,522 | -9.03% |
| 2024-06-03 | 19.78 | 21.13 | 19.78 | 19.82 | 7.38 | qfq | 4,087,274 | 83,325,839 | -0.85% |
| 2024-05-31 | 20.51 | 20.79 | 19.81 | 19.99 | 7.44 | qfq | 4,286,996 | 85,866,019 | -2.49% |
| 2024-05-30 | 21.01 | 21.82 | 20.10 | 20.50 | 7.63 | qfq | 6,745,384 | 141,136,635 | -6.14% |
| 2024-05-29 | 20.01 | 21.95 | 19.08 | 21.84 | 8.13 | qfq | 8,777,508 | 182,538,476 | 6.38% |
| 2024-05-28 | 21.35 | 21.36 | 19.66 | 20.53 | 7.64 | qfq | 8,315,375 | 169,013,069 | -6.85% |
| 2024-05-27 | 20.42 | 22.50 | 20.39 | 22.04 | 8.21 | qfq | 10,615,914 | 231,031,257 | 5.45% |
| 2024-05-24 | 18.81 | 21.88 | 18.43 | 20.90 | 7.78 | qfq | 10,405,614 | 212,423,673 | 9.42% |
| 2024-05-23 | 20.01 | 20.99 | 19.01 | 19.10 | 7.11 | qfq | 6,095,700 | 122,280,711 | -6.78% |
| 2024-05-22 | 19.80 | 20.70 | 19.51 | 20.49 | 7.63 | qfq | 7,372,994 | 148,408,496 | 1.89% |
| 2024-05-21 | 19.18 | 20.18 | 18.84 | 20.11 | 7.49 | qfq | 7,629,811 | 149,988,101 | 2.92% |
| 2024-05-20 | 18.98 | 19.56 | 18.50 | 19.54 | 7.28 | qfq | 6,403,883 | 121,424,211 | 1.45% |
| 2024-05-17 | 18.75 | 19.45 | 18.53 | 19.26 | 7.17 | qfq | 7,642,302 | 146,086,142 | 3.27% |
| 2024-05-16 | 19.35 | 19.48 | 18.50 | 18.65 | 6.94 | qfq | 7,539,803 | 141,945,538 | -5.38% |
| 2024-05-15 | 19.75 | 20.20 | 18.81 | 19.71 | 7.34 | qfq | 10,946,544 | 211,964,439 | -5.38% |
| 2024-05-14 | 20.20 | 21.88 | 19.40 | 20.83 | 7.76 | qfq | 15,339,499 | 319,916,089 | 3.12% |
| 2024-05-13 | 17.00 | 20.20 | 16.77 | 20.20 | 7.52 | qfq | 10,832,746 | 207,507,820 | 20.02% |
| 2024-05-10 | 17.23 | 17.32 | 16.76 | 16.83 | 6.27 | qfq | 1,606,400 | 27,177,393 | -2.32% |
| 2024-05-09 | 16.79 | 17.38 | 16.79 | 17.23 | 6.41 | qfq | 1,964,500 | 33,867,468 | 1.41% |
| 2024-05-08 | 17.20 | 17.46 | 16.88 | 16.99 | 6.33 | qfq | 2,423,100 | 41,440,676 | -1.91% |
| 2024-05-07 | 17.72 | 17.88 | 17.18 | 17.32 | 6.45 | qfq | 3,657,898 | 63,531,431 | -2.59% |
| 2024-05-06 | 17.49 | 18.55 | 17.38 | 17.78 | 6.62 | qfq | 5,192,352 | 93,445,444 | 6.21% |
| 2024-04-30 | 17.50 | 17.71 | 16.64 | 16.74 | 6.23 | qfq | 2,658,177 | 45,427,151 | -1.93% |
| 2024-04-29 | 16.60 | 17.07 | 16.57 | 17.07 | 6.36 | qfq | 2,344,800 | 39,491,928 | 3.96% |
| 2024-04-26 | 16.37 | 16.72 | 16.10 | 16.42 | 6.11 | qfq | 2,067,100 | 33,965,771 | -0.55% |
| 2024-04-25 | 16.40 | 17.07 | 16.18 | 16.51 | 6.15 | qfq | 2,557,300 | 42,291,519 | -1.96% |
| 2024-04-24 | 16.06 | 16.86 | 16.05 | 16.84 | 6.27 | qfq | 2,173,740 | 35,973,271 | 4.66% |
| 2024-04-23 | 15.70 | 16.37 | 15.54 | 16.09 | 5.99 | qfq | 2,013,637 | 32,396,912 | 2.68% |
| 2024-04-22 | 16.00 | 16.54 | 15.52 | 15.67 | 5.83 | qfq | 2,826,804 | 45,027,178 | -4.39% |
| 2024-04-19 | 16.08 | 17.43 | 16.08 | 16.39 | 6.10 | qfq | 3,975,570 | 66,234,381 | 1.42% |
| 2024-04-18 | 15.76 | 16.95 | 15.25 | 16.16 | 6.02 | qfq | 3,948,145 | 64,314,423 | 2.86% |
| 2024-04-17 | 14.35 | 15.71 | 14.11 | 15.71 | 5.85 | qfq | 2,946,865 | 45,044,828 | 14.34% |
| 2024-04-16 | 15.83 | 16.05 | 12.99 | 13.74 | 5.12 | qfq | 3,204,900 | 46,055,160 | -14.12% |
| 2024-04-15 | 17.10 | 17.35 | 15.51 | 16.00 | 5.96 | qfq | 3,263,500 | 53,105,785 | -7.08% |
| 2024-04-12 | 17.55 | 18.09 | 17.17 | 17.22 | 6.41 | qfq | 2,684,100 | 47,409,494 | -2.38% |
| 2024-04-11 | 17.30 | 17.98 | 17.11 | 17.64 | 6.57 | qfq | 2,822,091 | 49,890,029 | 0.17% |
| 2024-04-10 | 17.91 | 17.97 | 17.13 | 17.61 | 6.56 | qfq | 3,189,600 | 55,956,696 | -2.87% |
| 2024-04-09 | 17.85 | 18.72 | 17.51 | 18.13 | 6.75 | qfq | 4,549,000 | 81,826,411 | -0.44% |
| 2024-04-08 | 17.35 | 18.70 | 16.70 | 18.21 | 6.78 | qfq | 5,052,303 | 90,283,545 | 5.08% |
| 2024-04-03 | 17.64 | 17.80 | 17.10 | 17.33 | 6.45 | qfq | 1,639,200 | 28,425,475 | -2.09% |
| 2024-04-02 | 17.50 | 17.90 | 17.41 | 17.70 | 6.59 | qfq | 2,576,900 | 45,518,486 | -0.39% |
| 2024-04-01 | 16.88 | 17.99 | 16.76 | 17.77 | 6.62 | qfq | 3,770,830 | 65,736,480 | 5.59% |
| 2024-03-29 | 16.60 | 17.15 | 16.51 | 16.83 | 6.27 | qfq | 2,039,998 | 34,346,969 | 1.02% |
| 2024-03-28 | 15.73 | 16.77 | 15.68 | 16.66 | 6.20 | qfq | 2,592,898 | 42,458,516 | 5.78% |
| 2024-03-27 | 16.50 | 16.55 | 15.68 | 15.75 | 5.86 | qfq | 2,021,432 | 32,541,320 | -4.83% |
| 2024-03-26 | 16.24 | 16.59 | 16.06 | 16.55 | 6.16 | qfq | 2,328,787 | 38,020,944 | 0.73% |
| 2024-03-25 | 17.30 | 17.45 | 16.31 | 16.43 | 6.12 | qfq | 2,979,447 | 50,307,700 | -5.19% |
| 2024-03-22 | 17.80 | 17.81 | 17.16 | 17.33 | 6.45 | qfq | 3,285,739 | 57,250,379 | -3.24% |
| 2024-03-21 | 18.25 | 18.49 | 17.70 | 17.91 | 6.67 | qfq | 4,535,317 | 81,667,057 | -2.66% |
| 2024-03-20 | 18.60 | 19.27 | 18.11 | 18.40 | 6.85 | qfq | 7,420,976 | 138,730,249 | -1.55% |
| 2024-03-19 | 17.72 | 18.69 | 17.40 | 18.69 | 6.96 | qfq | 8,263,865 | 149,076,867 | 6.13% |
| 2024-03-18 | 17.22 | 17.62 | 17.07 | 17.61 | 6.56 | qfq | 4,811,691 | 83,459,552 | 2.92% |
| 2024-03-15 | 17.10 | 17.18 | 16.62 | 17.11 | 6.37 | qfq | 4,356,679 | 73,796,339 | -1.95% |
| 2024-03-14 | 17.31 | 17.88 | 16.94 | 17.45 | 6.50 | qfq | 4,791,124 | 83,404,130 | 1.10% |
| 2024-03-13 | 17.69 | 17.98 | 17.10 | 17.26 | 6.43 | qfq | 6,500,534 | 113,375,911 | -4.90% |
| 2024-03-12 | 17.88 | 18.18 | 17.34 | 18.15 | 6.76 | qfq | 8,837,876 | 156,316,624 | -2.21% |
| 2024-03-11 | 18.16 | 20.90 | 18.16 | 18.56 | 6.91 | qfq | 9,217,317 | 176,246,293 | -1.69% |
| 2024-03-08 | 19.80 | 20.98 | 18.51 | 18.88 | 7.03 | qfq | 11,535,779 | 223,216,906 | 4.89% |
| 2024-03-07 | 15.02 | 18.00 | 15.02 | 18.00 | 6.70 | qfq | 3,793,952 | 67,062,175 | 20.00% |
| 2024-03-06 | 14.48 | 15.21 | 14.40 | 15.00 | 5.58 | qfq | 2,000,600 | 29,717,183 | 3.23% |
| 2024-03-05 | 14.71 | 15.12 | 14.48 | 14.53 | 5.41 | qfq | 2,007,801 | 29,656,994 | -2.22% |
| 2024-03-04 | 15.10 | 15.19 | 14.44 | 14.86 | 5.53 | qfq | 1,946,657 | 28,787,962 | -1.46% |
| 2024-03-01 | 14.97 | 15.44 | 14.75 | 15.08 | 5.61 | qfq | 2,606,000 | 39,207,292 | 1.55% |
| 2024-02-29 | 13.84 | 14.87 | 13.51 | 14.85 | 5.53 | qfq | 3,899,866 | 56,304,692 | 6.15% |
| 2024-02-28 | 16.40 | 16.61 | 13.91 | 13.99 | 5.21 | qfq | 5,922,969 | 90,031,451 | -14.12% |
| 2024-02-27 | 15.25 | 16.35 | 14.90 | 16.29 | 6.07 | qfq | 3,648,800 | 57,687,405 | 6.75% |
| 2024-02-26 | 14.91 | 15.66 | 14.55 | 15.26 | 5.68 | qfq | 3,625,000 | 54,905,202 | 4.52% |
| 2024-02-23 | 13.91 | 14.68 | 13.88 | 14.60 | 5.44 | qfq | 3,040,444 | 43,496,019 | 5.19% |
| 2024-02-22 | 13.15 | 13.88 | 13.15 | 13.88 | 5.17 | qfq | 2,798,547 | 37,908,506 | 6.12% |
| 2024-02-21 | 12.58 | 13.78 | 12.58 | 13.08 | 4.87 | qfq | 3,377,205 | 44,788,995 | 3.24% |
| 2024-02-20 | 12.48 | 12.77 | 12.09 | 12.67 | 4.72 | qfq | 2,607,412 | 32,525,920 | 2.51% |
| 2024-02-19 | 11.70 | 12.50 | 11.70 | 12.36 | 4.60 | qfq | 4,496,651 | 54,698,064 | 7.29% |
| 2024-02-08 | 10.17 | 11.64 | 9.70 | 11.52 | 4.29 | qfq | 4,713,572 | 50,748,344 | 13.27% |
| 2024-02-07 | 11.62 | 11.62 | 10.01 | 10.17 | 3.79 | qfq | 5,065,203 | 53,558,274 | -12.93% |
| 2024-02-06 | 11.00 | 12.18 | 10.40 | 11.68 | 4.35 | qfq | 4,204,989 | 46,603,714 | -1.93% |
| 2024-02-05 | 14.55 | 14.55 | 11.48 | 11.91 | 4.43 | qfq | 3,421,610 | 42,250,482 | -16.83% |
| 2024-02-02 | 15.40 | 16.04 | 13.90 | 14.32 | 5.33 | qfq | 1,979,200 | 29,453,486 | -7.85% |
| 2024-02-01 | 15.98 | 15.98 | 15.05 | 15.54 | 5.79 | qfq | 1,800,491 | 27,997,585 | -2.26% |
| 2024-01-31 | 17.37 | 17.43 | 15.83 | 15.90 | 5.92 | qfq | 1,428,100 | 23,497,886 | -8.52% |
| 2024-01-30 | 17.86 | 18.13 | 17.25 | 17.38 | 6.47 | qfq | 803,800 | 14,147,489 | -4.14% |
| 2024-01-29 | 18.99 | 19.16 | 18.03 | 18.13 | 6.75 | qfq | 1,154,382 | 21,248,861 | -4.58% |
| 2024-01-26 | 19.12 | 19.41 | 18.82 | 19.00 | 7.07 | qfq | 924,000 | 17,674,609 | -1.14% |
| 2024-01-25 | 18.20 | 19.25 | 17.93 | 19.22 | 7.16 | qfq | 1,491,200 | 27,900,164 | 6.78% |
| 2024-01-24 | 17.70 | 18.11 | 17.21 | 18.00 | 6.70 | qfq | 1,121,500 | 19,865,543 | 2.10% |
| 2024-01-23 | 18.05 | 18.05 | 17.39 | 17.63 | 6.56 | qfq | 1,345,887 | 23,693,930 | -2.27% |
| 2024-01-22 | 19.27 | 19.30 | 17.73 | 18.04 | 6.72 | qfq | 1,271,584 | 23,635,759 | -6.53% |
| 2024-01-19 | 19.83 | 19.83 | 19.20 | 19.30 | 7.19 | qfq | 850,500 | 16,483,120 | -1.63% |
| 2024-01-18 | 20.41 | 20.68 | 19.17 | 19.62 | 7.30 | qfq | 1,400,908 | 27,371,540 | -2.34% |
| 2024-01-17 | 20.30 | 20.56 | 20.09 | 20.09 | 7.48 | qfq | 760,647 | 15,494,944 | -2.38% |
| 2024-01-16 | 20.78 | 20.80 | 20.25 | 20.58 | 7.66 | qfq | 893,847 | 18,315,130 | -0.48% |
| 2024-01-15 | 21.12 | 21.22 | 20.48 | 20.68 | 7.70 | qfq | 776,747 | 16,075,264 | -1.15% |
| 2024-01-12 | 21.03 | 21.40 | 20.89 | 20.92 | 7.79 | qfq | 903,408 | 19,066,792 | -0.71% |
| 2024-01-11 | 20.88 | 21.13 | 20.63 | 21.07 | 7.84 | qfq | 841,608 | 17,585,390 | 1.01% |
| 2024-01-10 | 21.09 | 21.21 | 20.53 | 20.86 | 7.77 | qfq | 1,005,600 | 20,959,461 | -1.09% |
| 2024-01-09 | 21.05 | 21.55 | 20.94 | 21.09 | 7.85 | qfq | 956,452 | 20,282,393 | 0.48% |
| 2024-01-08 | 21.57 | 21.67 | 20.94 | 20.99 | 7.81 | qfq | 848,652 | 17,999,154 | -1.73% |
| 2024-01-05 | 21.97 | 22.01 | 21.24 | 21.36 | 7.95 | qfq | 760,700 | 16,428,588 | -2.29% |
| 2024-01-04 | 21.97 | 21.97 | 21.74 | 21.86 | 8.14 | qfq | 637,400 | 13,921,665 | -0.09% |
| 2024-01-03 | 22.29 | 22.29 | 21.76 | 21.88 | 8.15 | qfq | 761,000 | 16,698,737 | -1.26% |
| 2024-01-02 | 22.30 | 22.36 | 21.99 | 22.16 | 8.25 | qfq | 1,207,000 | 26,807,565 | 0.45% |
| 2023-12-29 | 21.87 | 22.10 | 21.44 | 22.06 | 8.21 | qfq | 768,475 | 16,837,307 | 1.43% |
| 2023-12-28 | 21.22 | 21.88 | 20.93 | 21.75 | 8.10 | qfq | 981,800 | 21,112,021 | 2.89% |
| 2023-12-27 | 21.10 | 21.15 | 20.65 | 21.14 | 7.87 | qfq | 941,100 | 19,694,615 | 1.54% |
| 2023-12-26 | 21.23 | 21.36 | 20.77 | 20.82 | 7.75 | qfq | 902,400 | 18,891,854 | -2.53% |
| 2023-12-25 | 21.44 | 21.59 | 21.10 | 21.36 | 7.95 | qfq | 866,500 | 18,456,141 | -0.09% |
| 2023-12-22 | 21.71 | 21.94 | 21.28 | 21.38 | 7.96 | qfq | 1,003,000 | 21,631,332 | -1.52% |
| 2023-12-21 | 21.70 | 22.00 | 21.03 | 21.71 | 8.08 | qfq | 836,569 | 17,977,553 | -0.41% |
| 2023-12-20 | 22.33 | 22.33 | 21.72 | 21.80 | 8.12 | qfq | 873,723 | 19,273,885 | 0.00% |
| 2023-12-19 | 21.55 | 21.91 | 21.39 | 21.80 | 8.12 | qfq | 659,300 | 14,251,415 | 1.25% |
| 2023-12-18 | 21.74 | 21.98 | 21.48 | 21.53 | 8.02 | qfq | 699,700 | 15,149,828 | -1.37% |
| 2023-12-15 | 21.79 | 22.03 | 21.70 | 21.83 | 8.13 | qfq | 542,500 | 11,841,085 | 0.14% |
| 2023-12-14 | 22.20 | 22.20 | 21.75 | 21.80 | 8.12 | qfq | 802,200 | 17,597,006 | -1.45% |
| 2023-12-13 | 21.93 | 22.32 | 21.67 | 22.12 | 8.24 | qfq | 860,800 | 18,997,292 | 0.73% |
| 2023-12-12 | 22.00 | 22.14 | 21.78 | 21.96 | 8.18 | qfq | 671,600 | 14,720,329 | -0.09% |
| 2023-12-11 | 21.51 | 22.16 | 21.48 | 21.98 | 8.18 | qfq | 1,233,108 | 26,962,345 | 1.62% |
| 2023-12-08 | 21.98 | 22.47 | 21.60 | 21.63 | 8.05 | qfq | 930,011 | 20,402,618 | -1.90% |
| 2023-12-07 | 22.60 | 22.60 | 21.92 | 22.05 | 8.21 | qfq | 1,193,585 | 26,368,181 | -0.94% |
| 2023-12-06 | 22.19 | 22.74 | 22.12 | 22.26 | 8.29 | qfq | 1,030,200 | 23,090,560 | 0.32% |
| 2023-12-05 | 22.60 | 22.87 | 22.15 | 22.19 | 8.26 | qfq | 1,073,600 | 24,108,767 | -2.07% |
| 2023-12-04 | 22.81 | 23.14 | 22.55 | 22.66 | 8.44 | qfq | 1,077,655 | 24,544,033 | -0.61% |
| 2023-12-01 | 22.79 | 22.99 | 22.38 | 22.80 | 8.49 | qfq | 1,124,000 | 25,531,665 | 0.09% |
| 2023-11-30 | 23.20 | 23.37 | 22.55 | 22.78 | 8.48 | qfq | 979,500 | 22,394,706 | -1.73% |
| 2023-11-29 | 23.50 | 23.87 | 23.10 | 23.18 | 8.63 | qfq | 1,222,600 | 28,704,860 | -1.02% |
| 2023-11-28 | 23.15 | 23.48 | 22.91 | 23.42 | 8.72 | qfq | 1,333,620 | 31,059,210 | 1.78% |
| 2023-11-27 | 22.85 | 23.23 | 22.50 | 23.01 | 8.57 | qfq | 1,575,654 | 36,062,694 | 2.40% |
| 2023-11-24 | 23.45 | 23.55 | 22.40 | 22.47 | 8.37 | qfq | 1,256,000 | 28,611,776 | -3.35% |
| 2023-11-23 | 22.87 | 23.32 | 22.76 | 23.25 | 8.66 | qfq | 1,045,680 | 24,133,390 | 1.66% |
| 2023-11-22 | 23.17 | 23.41 | 22.85 | 22.87 | 8.51 | qfq | 1,007,700 | 23,222,207 | -1.80% |
| 2023-11-21 | 23.94 | 23.94 | 23.22 | 23.29 | 8.67 | qfq | 1,116,300 | 26,142,795 | -1.69% |
| 2023-11-20 | 23.59 | 23.80 | 23.40 | 23.69 | 8.82 | qfq | 1,164,300 | 27,528,712 | 1.33% |
| 2023-11-17 | 23.07 | 23.42 | 22.97 | 23.38 | 8.70 | qfq | 992,000 | 23,048,285 | 1.34% |
| 2023-11-16 | 23.95 | 23.95 | 23.07 | 23.07 | 8.59 | qfq | 1,269,329 | 29,657,387 | -2.12% |
| 2023-11-15 | 23.58 | 23.71 | 23.12 | 23.57 | 8.78 | qfq | 1,330,475 | 31,179,456 | 1.38% |
| 2023-11-14 | 23.26 | 23.45 | 23.09 | 23.25 | 8.66 | qfq | 976,000 | 22,663,754 | 0.13% |
| 2023-11-13 | 22.94 | 23.25 | 22.83 | 23.22 | 8.65 | qfq | 1,326,300 | 30,591,983 | 1.75% |
| 2023-11-10 | 22.97 | 23.15 | 22.80 | 22.82 | 8.50 | qfq | 937,500 | 21,502,203 | -1.04% |
| 2023-11-09 | 23.23 | 23.45 | 22.95 | 23.06 | 8.59 | qfq | 1,243,000 | 28,830,440 | -1.03% |
| 2023-11-08 | 23.27 | 23.58 | 23.06 | 23.30 | 8.67 | qfq | 1,629,175 | 37,967,790 | -0.47% |
| 2023-11-07 | 23.06 | 23.43 | 22.81 | 23.41 | 8.72 | qfq | 1,502,100 | 34,830,764 | 1.34% |
| 2023-11-06 | 22.66 | 23.18 | 22.61 | 23.10 | 8.60 | qfq | 1,051,931 | 24,060,466 | 1.99% |
| 2023-11-03 | 22.54 | 23.10 | 22.49 | 22.65 | 8.43 | qfq | 1,266,200 | 28,902,585 | 1.30% |
| 2023-11-02 | 23.09 | 23.20 | 22.36 | 22.36 | 8.32 | qfq | 973,600 | 22,041,160 | -1.97% |
| 2023-11-01 | 22.76 | 22.94 | 22.54 | 22.81 | 8.49 | qfq | 1,135,904 | 25,846,972 | 0.44% |
| 2023-10-31 | 23.18 | 23.33 | 22.64 | 22.71 | 8.46 | qfq | 1,344,756 | 30,749,097 | -2.03% |
| 2023-10-30 | 23.32 | 23.50 | 22.80 | 23.18 | 8.63 | qfq | 1,066,400 | 24,615,019 | -0.47% |
| 2023-10-27 | 22.64 | 23.34 | 22.64 | 23.29 | 8.67 | qfq | 1,365,482 | 31,561,154 | 2.15% |
| 2023-10-26 | 22.30 | 22.84 | 22.24 | 22.80 | 8.49 | qfq | 1,309,100 | 29,454,393 | 1.47% |
| 2023-10-25 | 22.53 | 22.80 | 22.18 | 22.47 | 8.37 | qfq | 1,258,200 | 28,223,053 | -0.13% |
| 2023-10-24 | 20.88 | 22.57 | 20.88 | 22.50 | 8.38 | qfq | 2,172,655 | 47,898,681 | 8.02% |
| 2023-10-23 | 21.75 | 21.75 | 20.76 | 20.83 | 7.76 | qfq | 1,250,700 | 26,349,679 | -3.56% |
| 2023-10-20 | 21.60 | 22.30 | 21.48 | 21.60 | 8.04 | qfq | 1,412,300 | 30,699,593 | -0.74% |
| 2023-10-19 | 21.60 | 22.44 | 21.39 | 21.76 | 8.10 | qfq | 1,749,392 | 38,367,697 | -0.09% |
| 2023-10-18 | 22.00 | 22.16 | 20.97 | 21.78 | 8.11 | qfq | 2,416,557 | 52,350,062 | -0.91% |
| 2023-10-17 | 21.69 | 22.07 | 21.42 | 21.98 | 8.18 | qfq | 1,524,252 | 33,186,048 | 1.81% |
| 2023-10-16 | 21.90 | 22.07 | 21.49 | 21.59 | 8.04 | qfq | 1,222,600 | 26,547,073 | -1.46% |
| 2023-10-13 | 22.25 | 22.27 | 21.83 | 21.91 | 8.16 | qfq | 947,200 | 20,828,533 | -1.75% |
| 2023-10-12 | 22.50 | 22.66 | 22.16 | 22.30 | 8.30 | qfq | 901,418 | 20,111,595 | -0.67% |
| 2023-10-11 | 22.62 | 22.75 | 22.22 | 22.45 | 8.36 | qfq | 1,350,535 | 30,403,447 | -0.27% |
| 2023-10-10 | 22.76 | 23.10 | 22.40 | 22.51 | 8.38 | qfq | 1,372,282 | 31,083,765 | -0.66% |
| 2023-10-09 | 22.96 | 23.15 | 22.55 | 22.66 | 8.44 | qfq | 1,465,205 | 33,412,971 | -1.35% |
| 2023-09-28 | 23.10 | 23.59 | 22.80 | 22.97 | 8.55 | qfq | 2,112,840 | 48,931,141 | -0.35% |
| 2023-09-27 | 22.81 | 23.40 | 22.66 | 23.05 | 8.58 | qfq | 2,034,940 | 46,964,927 | 0.74% |
| 2023-09-26 | 22.29 | 23.18 | 21.85 | 22.88 | 8.52 | qfq | 2,447,500 | 55,676,964 | 2.88% |
| 2023-09-25 | 22.49 | 22.89 | 22.01 | 22.24 | 8.28 | qfq | 1,287,795 | 28,682,798 | -1.33% |
| 2023-09-22 | 21.65 | 22.57 | 21.54 | 22.54 | 8.39 | qfq | 1,560,672 | 34,650,657 | 4.21% |
| 2023-09-21 | 21.73 | 22.12 | 21.55 | 21.63 | 8.05 | qfq | 1,543,900 | 33,592,860 | -0.55% |
| 2023-09-20 | 22.15 | 22.31 | 21.70 | 21.75 | 8.10 | qfq | 1,595,400 | 34,989,156 | -0.91% |
| 2023-09-19 | 22.73 | 22.75 | 21.89 | 21.95 | 8.17 | qfq | 1,479,200 | 32,592,380 | -1.79% |
| 2023-09-18 | 22.11 | 23.22 | 21.97 | 22.35 | 8.32 | qfq | 2,341,799 | 53,040,008 | 0.68% |
| 2023-09-15 | 22.99 | 23.50 | 22.15 | 22.20 | 8.27 | qfq | 2,142,967 | 48,028,879 | -3.52% |
| 2023-09-14 | 23.39 | 23.70 | 22.86 | 23.01 | 8.57 | qfq | 1,736,725 | 40,156,296 | -2.54% |
| 2023-09-13 | 23.90 | 24.35 | 23.36 | 23.61 | 8.79 | qfq | 2,064,700 | 48,882,088 | -2.28% |
| 2023-09-12 | 24.50 | 25.45 | 23.88 | 24.16 | 9.00 | qfq | 2,729,705 | 66,540,196 | 0.33% |
| 2023-09-11 | 24.06 | 24.65 | 23.81 | 24.08 | 8.97 | qfq | 2,217,300 | 53,786,216 | 0.33% |
| 2023-09-08 | 24.19 | 24.53 | 23.59 | 24.00 | 8.94 | qfq | 2,340,975 | 56,344,446 | -0.41% |
| 2023-09-07 | 24.65 | 24.83 | 24.06 | 24.10 | 8.97 | qfq | 2,647,216 | 64,282,298 | -1.55% |
| 2023-09-06 | 24.26 | 24.71 | 24.17 | 24.48 | 9.11 | qfq | 2,591,800 | 63,409,953 | 0.29% |
| 2023-09-05 | 24.53 | 24.77 | 24.11 | 24.41 | 9.09 | qfq | 2,883,857 | 70,324,376 | -0.49% |
| 2023-09-04 | 23.01 | 24.58 | 23.01 | 24.53 | 9.13 | qfq | 4,036,932 | 96,686,040 | 6.19% |
| 2023-09-01 | 23.20 | 23.29 | 22.58 | 23.10 | 8.60 | qfq | 2,984,896 | 68,588,738 | 1.18% |
| 2023-08-31 | 22.38 | 23.17 | 22.03 | 22.83 | 8.50 | qfq | 4,267,972 | 96,979,732 | 3.16% |
| 2023-08-30 | 21.41 | 22.70 | 21.36 | 22.13 | 8.24 | qfq | 4,708,710 | 104,609,862 | 3.95% |
| 2023-08-29 | 19.61 | 21.44 | 19.22 | 21.29 | 7.93 | qfq | 4,903,554 | 101,842,718 | 7.96% |
| 2023-08-28 | 21.50 | 21.99 | 19.57 | 19.72 | 7.34 | qfq | 5,391,228 | 111,807,090 | -3.90% |
| 2023-08-25 | 22.77 | 22.95 | 20.48 | 20.52 | 7.64 | qfq | 6,137,117 | 130,211,343 | -10.04% |
| 2023-08-24 | 24.80 | 24.95 | 22.60 | 22.81 | 8.49 | qfq | 7,929,122 | 184,852,941 | -12.10% |
| 2023-08-23 | 25.03 | 26.20 | 24.23 | 25.95 | 9.66 | qfq | 9,604,891 | 243,805,139 | 3.76% |
| 2023-08-22 | 25.65 | 25.98 | 24.38 | 25.01 | 9.31 | qfq | 7,495,065 | 187,309,503 | -3.55% |
| 2023-08-21 | 26.30 | 27.27 | 25.68 | 25.93 | 9.65 | qfq | 9,388,699 | 245,966,159 | -5.40% |
| 2023-08-18 | 25.52 | 29.80 | 25.22 | 27.41 | 10.21 | qfq | 14,982,164 | 412,812,894 | 7.66% |
| 2023-08-17 | 25.00 | 25.58 | 24.35 | 25.46 | 9.48 | qfq | 6,936,477 | 172,957,192 | -0.47% |
| 2023-08-16 | 24.78 | 25.82 | 24.32 | 25.58 | 9.52 | qfq | 10,339,074 | 261,175,238 | 3.23% |
| 2023-08-15 | 24.21 | 25.87 | 24.21 | 24.78 | 9.23 | qfq | 9,215,457 | 230,604,133 | 3.55% |
| 2023-08-14 | 22.39 | 25.14 | 22.22 | 23.93 | 8.91 | qfq | 7,466,577 | 178,997,333 | 6.59% |
| 2023-08-11 | 23.84 | 23.96 | 22.40 | 22.45 | 8.36 | qfq | 4,595,662 | 106,107,039 | -5.11% |
| 2023-08-10 | 24.01 | 24.06 | 23.26 | 23.66 | 8.81 | qfq | 4,425,041 | 104,207,291 | -2.59% |
| 2023-08-09 | 24.02 | 24.90 | 23.78 | 24.29 | 9.04 | qfq | 5,976,144 | 145,418,244 | -0.49% |
| 2023-08-08 | 24.60 | 25.21 | 23.85 | 24.41 | 9.09 | qfq | 7,753,790 | 188,593,963 | -2.44% |
| 2023-08-07 | 22.38 | 26.38 | 21.86 | 25.02 | 9.32 | qfq | 12,152,501 | 296,843,465 | 12.65% |
| 2023-08-04 | 22.58 | 22.90 | 22.10 | 22.21 | 8.27 | qfq | 5,039,535 | 112,563,644 | -3.69% |
| 2023-08-03 | 22.39 | 23.06 | 22.08 | 23.06 | 8.59 | qfq | 6,242,408 | 140,900,175 | -2.21% |
| 2023-08-02 | 23.45 | 24.97 | 23.08 | 23.58 | 8.78 | qfq | 10,083,952 | 242,571,312 | 2.75% |
| 2023-08-01 | 21.95 | 23.18 | 21.56 | 22.95 | 8.54 | qfq | 5,897,496 | 132,554,857 | 4.41% |
| 2023-07-31 | 21.90 | 22.26 | 21.81 | 21.98 | 8.18 | qfq | 2,038,600 | 44,868,346 | 0.50% |
| 2023-07-28 | 21.56 | 21.96 | 21.33 | 21.87 | 8.14 | qfq | 2,260,800 | 49,074,063 | 0.69% |
| 2023-07-27 | 22.20 | 22.69 | 21.70 | 21.72 | 8.09 | qfq | 2,235,813 | 49,370,605 | -0.41% |
| 2023-07-26 | 22.27 | 22.27 | 21.73 | 21.81 | 8.12 | qfq | 2,351,051 | 51,659,250 | -2.02% |
| 2023-07-25 | 22.15 | 22.36 | 22.00 | 22.26 | 8.29 | qfq | 2,464,384 | 54,658,467 | 1.64% |
| 2023-07-24 | 22.11 | 22.25 | 21.87 | 21.90 | 8.15 | qfq | 2,324,149 | 51,169,552 | -0.54% |
| 2023-07-21 | 22.84 | 23.00 | 22.00 | 22.02 | 8.20 | qfq | 4,348,416 | 97,319,444 | -3.63% |
| 2023-07-20 | 23.14 | 23.39 | 22.72 | 22.85 | 8.51 | qfq | 3,756,288 | 86,436,324 | -1.08% |
| 2023-07-19 | 23.53 | 23.53 | 22.90 | 23.10 | 8.60 | qfq | 4,388,004 | 101,534,364 | -1.49% |
| 2023-07-18 | 23.53 | 23.79 | 23.11 | 23.45 | 8.73 | qfq | 5,195,249 | 121,600,120 | -1.35% |