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
瑞纳智能301129.SZ
最近收盘价18.772026-07-17
最近交易日2026-07-17
成交量（股）1,892,500
成交额（元）36,378,558
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-25 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-25 | cash_dividend | 0.074 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-07-02 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-28 | cash_dividend | 0.15 | — | — | — | 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 | 19.90 | 19.95 | 18.52 | 18.77 | 18.77 | qfq | 1,892,500 | 36,378,558 | -4.77% |
| 2026-07-16 | 19.44 | 20.14 | 19.28 | 19.71 | 19.71 | qfq | 1,314,200 | 25,983,487 | 0.36% |
| 2026-07-15 | 19.56 | 19.76 | 19.33 | 19.64 | 19.64 | qfq | 1,322,271 | 25,875,300 | 0.05% |
| 2026-07-14 | 19.09 | 19.66 | 18.85 | 19.63 | 19.63 | qfq | 1,368,749 | 26,441,622 | 2.03% |
| 2026-07-13 | 20.29 | 20.47 | 19.18 | 19.24 | 19.24 | qfq | 1,642,900 | 32,331,521 | -5.69% |
| 2026-07-10 | 19.89 | 20.89 | 19.82 | 20.40 | 20.40 | qfq | 1,967,219 | 40,206,687 | 1.85% |
| 2026-07-09 | 19.69 | 20.06 | 19.25 | 20.03 | 20.03 | qfq | 1,821,401 | 35,994,269 | 1.06% |
| 2026-07-08 | 20.27 | 20.27 | 19.52 | 19.82 | 19.82 | qfq | 1,513,955 | 30,043,586 | -1.00% |
| 2026-07-07 | 20.72 | 20.89 | 19.90 | 20.02 | 20.02 | qfq | 1,672,800 | 33,863,786 | -3.10% |
| 2026-07-06 | 21.46 | 21.53 | 20.52 | 20.66 | 20.66 | qfq | 1,666,600 | 35,025,933 | -2.78% |
| 2026-07-03 | 20.70 | 21.55 | 20.61 | 21.25 | 21.25 | qfq | 1,976,400 | 41,943,030 | 2.66% |
| 2026-07-02 | 21.01 | 21.75 | 20.51 | 20.70 | 20.70 | qfq | 1,862,200 | 39,492,874 | -2.27% |
| 2026-07-01 | 20.87 | 21.51 | 20.69 | 21.18 | 21.18 | qfq | 1,678,612 | 35,527,188 | 1.49% |
| 2026-06-30 | 21.18 | 21.18 | 20.39 | 20.87 | 20.87 | qfq | 1,764,800 | 36,750,087 | 0.38% |
| 2026-06-29 | 20.73 | 21.17 | 20.00 | 20.79 | 20.79 | qfq | 2,282,602 | 47,066,619 | -1.00% |
| 2026-06-26 | 21.46 | 21.79 | 20.84 | 21.00 | 21.00 | qfq | 2,604,161 | 55,243,298 | -1.91% |
| 2026-06-25 | 22.02 | 22.27 | 21.35 | 21.41 | 21.41 | qfq | 2,078,800 | 44,950,524 | -4.08% |
| 2026-06-24 | 23.00 | 23.02 | 21.96 | 22.32 | 22.32 | qfq | 1,892,100 | 42,180,551 | -3.04% |
| 2026-06-23 | 22.77 | 23.55 | 22.63 | 23.02 | 23.02 | qfq | 1,731,040 | 40,199,584 | 0.52% |
| 2026-06-22 | 23.27 | 23.27 | 21.96 | 22.90 | 22.90 | qfq | 2,295,831 | 51,709,102 | -1.38% |
| 2026-06-18 | 23.05 | 23.41 | 22.70 | 23.22 | 23.22 | qfq | 1,581,640 | 36,563,658 | 0.39% |
| 2026-06-17 | 23.64 | 23.74 | 23.02 | 23.13 | 23.13 | qfq | 1,735,840 | 40,389,086 | -3.18% |
| 2026-06-16 | 23.10 | 23.89 | 22.60 | 23.89 | 23.89 | qfq | 2,374,380 | 55,413,727 | 2.71% |
| 2026-06-15 | 23.25 | 23.80 | 22.90 | 23.26 | 23.26 | qfq | 1,922,478 | 44,917,958 | 0.35% |
| 2026-06-12 | 23.55 | 23.79 | 23.01 | 23.18 | 23.18 | qfq | 1,630,231 | 38,042,867 | -0.30% |
| 2026-06-11 | 23.84 | 23.88 | 22.88 | 23.25 | 23.25 | qfq | 1,636,200 | 38,012,131 | -2.92% |
| 2026-06-10 | 24.58 | 24.68 | 23.43 | 23.95 | 23.95 | qfq | 1,877,700 | 45,100,311 | -3.15% |
| 2026-06-09 | 24.52 | 25.17 | 24.51 | 24.73 | 24.73 | qfq | 2,078,000 | 51,575,279 | 0.73% |
| 2026-06-08 | 25.11 | 25.76 | 24.13 | 24.55 | 24.55 | qfq | 2,582,800 | 64,445,477 | -5.25% |
| 2026-06-05 | 25.74 | 26.49 | 24.84 | 25.91 | 25.91 | qfq | 2,792,005 | 71,595,412 | 1.17% |
| 2026-06-04 | 25.28 | 26.50 | 25.28 | 25.61 | 25.61 | qfq | 2,288,284 | 59,235,165 | 0.04% |
| 2026-06-03 | 26.30 | 26.89 | 25.33 | 25.60 | 25.60 | qfq | 2,861,700 | 74,017,979 | -2.55% |
| 2026-06-02 | 26.54 | 27.27 | 26.03 | 26.27 | 26.27 | qfq | 3,431,818 | 91,173,709 | 0.38% |
| 2026-06-01 | 25.51 | 26.68 | 25.41 | 26.17 | 26.17 | qfq | 2,784,821 | 72,847,586 | 2.55% |
| 2026-05-29 | 27.65 | 27.97 | 25.30 | 25.52 | 25.52 | qfq | 3,805,296 | 99,532,067 | -7.47% |
| 2026-05-28 | 27.23 | 27.97 | 26.86 | 27.58 | 27.58 | qfq | 2,652,400 | 72,794,689 | 0.25% |
| 2026-05-27 | 28.40 | 28.41 | 27.21 | 27.51 | 27.51 | qfq | 3,636,236 | 100,513,495 | -3.13% |
| 2026-05-26 | 28.95 | 29.40 | 27.81 | 28.40 | 28.40 | qfq | 4,019,404 | 113,959,021 | -2.71% |
| 2026-05-25 | 28.70 | 29.41 | 28.22 | 29.19 | 29.19 | qfq | 4,651,203 | 134,257,962 | 1.07% |
| 2026-05-22 | 27.00 | 29.49 | 27.00 | 28.88 | 28.64 | qfq | 5,533,751 | 157,448,501 | 6.96% |
| 2026-05-21 | 28.68 | 28.95 | 26.90 | 27.00 | 26.78 | qfq | 4,594,882 | 128,302,231 | -5.99% |
| 2026-05-20 | 28.78 | 29.10 | 28.25 | 28.72 | 28.48 | qfq | 4,377,300 | 124,976,667 | -1.20% |
| 2026-05-19 | 27.92 | 29.65 | 27.70 | 29.07 | 28.83 | qfq | 6,337,958 | 182,650,943 | 4.27% |
| 2026-05-18 | 27.65 | 28.20 | 27.30 | 27.88 | 27.65 | qfq | 4,385,015 | 121,710,176 | -0.36% |
| 2026-05-15 | 29.19 | 29.43 | 27.80 | 27.98 | 27.75 | qfq | 6,965,340 | 197,521,528 | -4.64% |
| 2026-05-14 | 27.58 | 29.92 | 27.31 | 29.34 | 29.10 | qfq | 9,031,487 | 262,036,308 | 6.77% |
| 2026-05-13 | 27.80 | 27.88 | 27.30 | 27.48 | 27.25 | qfq | 1,603,103 | 44,184,924 | 0.04% |
| 2026-05-12 | 27.89 | 28.23 | 27.38 | 27.47 | 27.24 | qfq | 1,672,517 | 46,384,220 | -1.58% |
| 2026-05-11 | 27.70 | 28.20 | 27.52 | 27.91 | 27.68 | qfq | 2,746,200 | 76,566,496 | 0.00% |
| 2026-05-08 | 27.88 | 28.20 | 27.23 | 27.91 | 27.68 | qfq | 2,673,923 | 73,971,554 | 0.90% |
| 2026-05-07 | 27.43 | 27.97 | 27.43 | 27.66 | 27.43 | qfq | 1,806,200 | 50,066,315 | 0.88% |
| 2026-05-06 | 27.27 | 27.72 | 27.09 | 27.42 | 27.19 | qfq | 2,519,253 | 69,060,849 | 1.18% |
| 2026-04-30 | 27.05 | 27.38 | 26.90 | 27.10 | 26.87 | qfq | 1,557,300 | 42,293,125 | -0.33% |
| 2026-04-29 | 27.28 | 27.45 | 26.77 | 27.19 | 26.96 | qfq | 1,866,060 | 50,715,314 | 0.00% |
| 2026-04-28 | 26.81 | 27.42 | 26.60 | 27.19 | 26.96 | qfq | 2,470,860 | 66,824,449 | 0.59% |
| 2026-04-27 | 26.00 | 27.06 | 26.00 | 27.03 | 26.81 | qfq | 2,824,480 | 75,483,859 | 3.64% |
| 2026-04-24 | 26.39 | 26.66 | 25.81 | 26.08 | 25.86 | qfq | 1,965,900 | 51,235,554 | -1.70% |
| 2026-04-23 | 27.67 | 27.67 | 26.38 | 26.53 | 26.31 | qfq | 3,522,500 | 94,339,956 | -3.77% |
| 2026-04-22 | 27.80 | 28.20 | 27.46 | 27.57 | 27.34 | qfq | 2,358,656 | 65,315,045 | -0.40% |
| 2026-04-21 | 27.85 | 28.50 | 27.40 | 27.68 | 27.45 | qfq | 2,740,751 | 76,202,881 | -0.72% |
| 2026-04-20 | 27.50 | 27.91 | 27.00 | 27.88 | 27.65 | qfq | 2,298,120 | 63,463,360 | 2.27% |
| 2026-04-17 | 26.67 | 27.63 | 26.51 | 27.26 | 27.03 | qfq | 2,740,009 | 74,592,967 | 2.10% |
| 2026-04-16 | 26.34 | 26.78 | 25.71 | 26.70 | 26.48 | qfq | 2,044,549 | 53,829,389 | 2.81% |
| 2026-04-15 | 25.91 | 26.28 | 25.90 | 25.97 | 25.75 | qfq | 1,759,940 | 45,976,690 | 0.19% |
| 2026-04-14 | 25.88 | 26.25 | 25.67 | 25.92 | 25.70 | qfq | 1,542,620 | 39,886,551 | 0.47% |
| 2026-04-13 | 25.35 | 25.80 | 25.27 | 25.80 | 25.59 | qfq | 1,488,970 | 38,154,342 | 0.98% |
| 2026-04-10 | 25.27 | 25.73 | 25.27 | 25.55 | 25.34 | qfq | 1,785,212 | 45,698,642 | 1.59% |
| 2026-04-09 | 25.33 | 25.55 | 24.85 | 25.15 | 24.94 | qfq | 1,664,100 | 41,875,676 | -1.53% |
| 2026-04-08 | 25.10 | 25.54 | 24.76 | 25.54 | 25.33 | qfq | 2,254,400 | 57,017,950 | 4.50% |
| 2026-04-07 | 24.03 | 24.81 | 23.75 | 24.44 | 24.24 | qfq | 2,121,200 | 51,715,049 | 3.34% |
| 2026-04-03 | 24.60 | 24.64 | 23.54 | 23.65 | 23.45 | qfq | 1,996,038 | 47,651,411 | -3.07% |
| 2026-04-02 | 24.85 | 25.07 | 24.15 | 24.40 | 24.20 | qfq | 1,633,000 | 40,116,216 | -1.53% |
| 2026-04-01 | 24.85 | 24.97 | 24.50 | 24.78 | 24.57 | qfq | 1,803,520 | 44,607,670 | 2.69% |
| 2026-03-31 | 24.90 | 25.05 | 24.10 | 24.13 | 23.93 | qfq | 1,937,500 | 47,667,254 | -3.17% |
| 2026-03-30 | 24.50 | 24.95 | 24.21 | 24.92 | 24.71 | qfq | 1,947,499 | 47,951,511 | 0.65% |
| 2026-03-27 | 24.88 | 25.07 | 24.53 | 24.76 | 24.55 | qfq | 2,579,946 | 63,946,229 | 0.65% |
| 2026-03-26 | 25.00 | 26.29 | 24.51 | 24.60 | 24.40 | qfq | 4,188,198 | 105,898,212 | -0.89% |
| 2026-03-25 | 24.79 | 25.38 | 24.50 | 24.82 | 24.61 | qfq | 2,406,382 | 60,105,119 | 1.31% |
| 2026-03-24 | 24.03 | 24.57 | 23.40 | 24.50 | 24.30 | qfq | 2,878,679 | 69,090,232 | 4.08% |
| 2026-03-23 | 24.50 | 25.03 | 23.30 | 23.54 | 23.34 | qfq | 3,668,240 | 88,858,893 | -6.33% |
| 2026-03-20 | 26.74 | 27.00 | 25.12 | 25.13 | 24.92 | qfq | 3,376,463 | 86,952,153 | -5.31% |
| 2026-03-19 | 26.89 | 27.40 | 26.50 | 26.54 | 26.32 | qfq | 2,621,420 | 70,396,347 | -3.46% |
| 2026-03-18 | 27.08 | 27.52 | 26.88 | 27.49 | 27.26 | qfq | 2,673,899 | 72,869,958 | 2.46% |
| 2026-03-17 | 28.50 | 28.60 | 26.79 | 26.83 | 26.61 | qfq | 4,985,192 | 137,697,170 | -6.02% |
| 2026-03-16 | 27.59 | 28.88 | 27.40 | 28.55 | 28.31 | qfq | 4,270,219 | 121,186,192 | 2.59% |
| 2026-03-13 | 28.55 | 28.74 | 27.79 | 27.83 | 27.60 | qfq | 4,508,097 | 126,862,662 | -3.47% |
| 2026-03-12 | 29.25 | 29.75 | 28.50 | 28.83 | 28.59 | qfq | 5,131,594 | 148,863,723 | -2.17% |
| 2026-03-11 | 30.27 | 30.28 | 29.20 | 29.47 | 29.23 | qfq | 6,796,258 | 200,864,972 | -4.01% |
| 2026-03-10 | 29.47 | 30.70 | 28.73 | 30.70 | 30.44 | qfq | 10,323,653 | 310,349,875 | 2.61% |
| 2026-03-09 | 27.54 | 29.93 | 27.54 | 29.92 | 29.67 | qfq | 10,543,586 | 309,691,655 | 3.28% |
| 2026-03-06 | 28.27 | 30.00 | 28.27 | 28.97 | 28.73 | qfq | 11,262,896 | 328,908,780 | 0.07% |
| 2026-03-05 | 31.01 | 33.00 | 28.86 | 28.95 | 28.71 | qfq | 18,390,078 | 560,659,250 | -0.96% |
| 2026-03-04 | 24.03 | 29.23 | 23.84 | 29.23 | 28.99 | qfq | 6,785,201 | 186,814,363 | 19.99% |
| 2026-03-03 | 25.60 | 26.03 | 24.30 | 24.36 | 24.16 | qfq | 2,407,539 | 60,311,357 | -4.96% |
| 2026-03-02 | 26.88 | 27.14 | 25.57 | 25.63 | 25.42 | qfq | 2,280,080 | 59,423,737 | -5.60% |
| 2026-02-27 | 26.87 | 27.24 | 26.51 | 27.15 | 26.92 | qfq | 1,234,367 | 33,159,477 | 1.04% |
| 2026-02-26 | 26.66 | 26.92 | 26.63 | 26.87 | 26.65 | qfq | 1,075,080 | 28,811,735 | 0.60% |
| 2026-02-25 | 27.10 | 27.24 | 26.65 | 26.71 | 26.49 | qfq | 1,600,444 | 42,905,010 | -1.40% |
| 2026-02-24 | 27.12 | 27.48 | 27.00 | 27.09 | 26.86 | qfq | 1,740,480 | 47,349,399 | 0.33% |
| 2026-02-13 | 26.90 | 27.33 | 26.68 | 27.00 | 26.78 | qfq | 1,488,280 | 40,300,623 | 0.86% |
| 2026-02-12 | 26.88 | 26.95 | 26.49 | 26.77 | 26.55 | qfq | 1,256,740 | 33,643,979 | 0.07% |
| 2026-02-11 | 26.90 | 26.98 | 26.60 | 26.75 | 26.53 | qfq | 1,096,800 | 29,389,274 | -0.04% |
| 2026-02-10 | 26.94 | 27.04 | 26.74 | 26.76 | 26.54 | qfq | 1,178,300 | 31,658,390 | -0.67% |
| 2026-02-09 | 26.55 | 26.94 | 26.36 | 26.94 | 26.72 | qfq | 1,444,260 | 38,694,078 | 2.47% |
| 2026-02-06 | 26.01 | 26.58 | 25.90 | 26.29 | 26.07 | qfq | 1,139,000 | 29,987,994 | 0.42% |
| 2026-02-05 | 26.26 | 26.64 | 26.10 | 26.18 | 25.96 | qfq | 1,221,800 | 32,128,002 | -0.76% |
| 2026-02-04 | 26.43 | 26.80 | 26.16 | 26.38 | 26.16 | qfq | 1,635,429 | 43,310,908 | -0.60% |
| 2026-02-03 | 26.03 | 26.54 | 25.90 | 26.54 | 26.32 | qfq | 1,625,220 | 42,835,951 | 2.79% |
| 2026-02-02 | 26.07 | 26.60 | 25.79 | 25.82 | 25.61 | qfq | 1,533,940 | 40,166,410 | -1.34% |
| 2026-01-30 | 25.61 | 26.31 | 25.39 | 26.17 | 25.95 | qfq | 1,625,900 | 42,105,862 | 1.63% |
| 2026-01-29 | 26.01 | 26.64 | 25.56 | 25.75 | 25.54 | qfq | 1,901,140 | 49,736,242 | -1.34% |
| 2026-01-28 | 26.63 | 26.73 | 26.06 | 26.10 | 25.88 | qfq | 1,396,200 | 36,649,817 | -1.92% |
| 2026-01-27 | 26.39 | 26.75 | 25.50 | 26.61 | 26.39 | qfq | 1,659,715 | 43,399,057 | 1.37% |
| 2026-01-26 | 27.08 | 27.21 | 26.04 | 26.25 | 26.03 | qfq | 1,944,539 | 51,526,575 | -2.89% |
| 2026-01-23 | 26.51 | 27.10 | 26.37 | 27.03 | 26.81 | qfq | 1,969,271 | 52,700,353 | 2.12% |
| 2026-01-22 | 26.26 | 26.59 | 26.00 | 26.47 | 26.25 | qfq | 1,403,300 | 36,971,686 | 0.84% |
| 2026-01-21 | 26.10 | 26.35 | 25.77 | 26.25 | 26.03 | qfq | 1,525,943 | 39,915,792 | 0.54% |
| 2026-01-20 | 26.30 | 26.69 | 25.91 | 26.11 | 25.89 | qfq | 2,048,800 | 53,901,758 | -0.87% |
| 2026-01-19 | 26.57 | 26.80 | 26.10 | 26.34 | 26.12 | qfq | 2,773,040 | 73,327,863 | -1.94% |
| 2026-01-16 | 26.03 | 27.33 | 25.83 | 26.86 | 26.64 | qfq | 4,044,402 | 107,253,033 | 2.52% |
| 2026-01-15 | 28.00 | 28.00 | 25.81 | 26.20 | 25.98 | qfq | 4,459,400 | 118,282,181 | -4.97% |
| 2026-01-14 | 26.05 | 27.89 | 25.96 | 27.57 | 27.34 | qfq | 5,695,129 | 153,725,496 | 6.04% |
| 2026-01-13 | 26.40 | 26.81 | 25.70 | 26.00 | 25.78 | qfq | 2,381,329 | 62,345,191 | -1.44% |
| 2026-01-12 | 25.45 | 26.65 | 25.45 | 26.38 | 26.16 | qfq | 3,449,564 | 90,499,236 | 4.89% |
| 2026-01-09 | 25.08 | 25.21 | 24.65 | 25.15 | 24.94 | qfq | 1,766,080 | 44,041,514 | 0.72% |
| 2026-01-08 | 24.17 | 25.22 | 24.17 | 24.97 | 24.76 | qfq | 2,550,055 | 63,502,273 | 3.35% |
| 2026-01-07 | 24.36 | 24.49 | 24.12 | 24.16 | 23.96 | qfq | 1,276,120 | 30,993,995 | -0.90% |
| 2026-01-06 | 24.52 | 24.95 | 24.26 | 24.38 | 24.18 | qfq | 1,391,618 | 34,092,541 | 0.49% |
| 2026-01-05 | 23.85 | 24.37 | 23.72 | 24.26 | 24.06 | qfq | 1,707,880 | 41,292,490 | 1.72% |
| 2025-12-31 | 23.89 | 24.08 | 23.60 | 23.85 | 23.65 | qfq | 1,177,140 | 28,024,421 | 0.00% |
| 2025-12-30 | 24.03 | 24.20 | 23.79 | 23.85 | 23.65 | qfq | 883,100 | 21,134,549 | -0.46% |
| 2025-12-29 | 24.17 | 24.20 | 23.80 | 23.96 | 23.76 | qfq | 877,040 | 21,007,811 | -0.29% |
| 2025-12-26 | 24.30 | 24.48 | 24.01 | 24.03 | 23.83 | qfq | 928,900 | 22,474,646 | -1.11% |
| 2025-12-25 | 24.25 | 24.39 | 24.09 | 24.30 | 24.10 | qfq | 860,566 | 20,885,940 | 0.21% |
| 2025-12-24 | 23.98 | 24.32 | 23.53 | 24.25 | 24.05 | qfq | 893,740 | 21,579,546 | 2.02% |
| 2025-12-23 | 23.81 | 24.00 | 23.66 | 23.77 | 23.57 | qfq | 919,400 | 21,898,033 | -0.29% |
| 2025-12-22 | 23.89 | 24.16 | 23.84 | 23.84 | 23.64 | qfq | 835,360 | 20,063,975 | 0.17% |
| 2025-12-19 | 23.66 | 23.90 | 23.66 | 23.80 | 23.60 | qfq | 767,190 | 18,274,206 | 0.63% |
| 2025-12-18 | 23.29 | 23.85 | 22.89 | 23.65 | 23.45 | qfq | 1,190,300 | 28,132,022 | 1.72% |
| 2025-12-17 | 23.20 | 23.40 | 22.62 | 23.25 | 23.06 | qfq | 1,244,300 | 28,598,857 | 0.61% |
| 2025-12-16 | 23.42 | 23.50 | 23.02 | 23.11 | 22.92 | qfq | 991,000 | 22,955,309 | -1.53% |
| 2025-12-15 | 23.62 | 23.98 | 23.36 | 23.47 | 23.27 | qfq | 1,065,760 | 25,218,481 | -0.80% |
| 2025-12-12 | 23.91 | 24.10 | 23.64 | 23.66 | 23.46 | qfq | 1,155,730 | 27,570,609 | -0.63% |
| 2025-12-11 | 24.45 | 24.59 | 23.80 | 23.81 | 23.61 | qfq | 1,053,560 | 25,407,240 | -2.58% |
| 2025-12-10 | 24.51 | 24.73 | 24.24 | 24.44 | 24.24 | qfq | 1,122,800 | 27,427,590 | -0.81% |
| 2025-12-09 | 25.00 | 25.14 | 24.64 | 24.64 | 24.44 | qfq | 904,200 | 22,485,481 | -1.75% |
| 2025-12-08 | 24.60 | 25.22 | 24.60 | 25.08 | 24.87 | qfq | 1,544,700 | 38,698,623 | 2.49% |
| 2025-12-05 | 23.81 | 24.50 | 23.56 | 24.47 | 24.27 | qfq | 1,089,400 | 26,247,643 | 2.82% |
| 2025-12-04 | 24.19 | 24.25 | 23.62 | 23.80 | 23.60 | qfq | 1,222,411 | 29,165,172 | -1.65% |
| 2025-12-03 | 24.86 | 24.90 | 24.12 | 24.20 | 24.00 | qfq | 1,231,400 | 29,953,662 | -2.22% |
| 2025-12-02 | 24.99 | 25.31 | 24.69 | 24.75 | 24.54 | qfq | 972,683 | 24,177,927 | -1.79% |
| 2025-12-01 | 25.28 | 25.49 | 25.11 | 25.20 | 24.99 | qfq | 1,112,740 | 28,138,157 | -0.32% |
| 2025-11-28 | 24.68 | 25.53 | 24.56 | 25.28 | 25.07 | qfq | 1,416,900 | 35,516,969 | 2.02% |
| 2025-11-27 | 24.60 | 24.93 | 24.51 | 24.78 | 24.57 | qfq | 777,540 | 19,264,391 | 0.73% |
| 2025-11-26 | 25.14 | 25.35 | 24.56 | 24.60 | 24.40 | qfq | 1,044,866 | 26,024,216 | -1.87% |
| 2025-11-25 | 25.14 | 25.55 | 25.07 | 25.07 | 24.86 | qfq | 1,097,725 | 27,782,685 | -0.16% |
| 2025-11-24 | 24.60 | 25.30 | 24.38 | 25.11 | 24.90 | qfq | 1,677,567 | 41,634,055 | 3.98% |
| 2025-11-21 | 25.07 | 25.45 | 24.06 | 24.15 | 23.95 | qfq | 1,843,100 | 45,278,959 | -4.55% |
| 2025-11-20 | 25.31 | 25.67 | 25.14 | 25.30 | 25.09 | qfq | 1,190,040 | 30,247,567 | 0.00% |
| 2025-11-19 | 26.08 | 26.28 | 25.27 | 25.30 | 25.09 | qfq | 1,674,900 | 42,836,802 | -3.44% |
| 2025-11-18 | 25.99 | 26.38 | 25.78 | 26.20 | 25.98 | qfq | 1,366,580 | 35,687,638 | 0.46% |
| 2025-11-17 | 26.36 | 26.55 | 25.92 | 26.08 | 25.86 | qfq | 1,199,989 | 31,323,801 | 0.00% |
| 2025-11-14 | 25.82 | 26.34 | 25.61 | 26.08 | 25.86 | qfq | 1,457,107 | 38,047,664 | 0.77% |
| 2025-11-13 | 25.72 | 25.99 | 25.43 | 25.88 | 25.66 | qfq | 1,365,900 | 35,194,949 | 0.78% |
| 2025-11-12 | 25.58 | 25.97 | 25.38 | 25.68 | 25.47 | qfq | 1,565,049 | 40,137,254 | -0.04% |
| 2025-11-11 | 25.50 | 25.70 | 25.45 | 25.69 | 25.48 | qfq | 1,157,000 | 29,620,024 | 0.75% |
| 2025-11-10 | 25.24 | 25.56 | 25.23 | 25.50 | 25.29 | qfq | 1,234,300 | 31,367,074 | 0.43% |
| 2025-11-07 | 25.50 | 25.78 | 25.27 | 25.39 | 25.18 | qfq | 1,176,953 | 29,942,823 | -1.21% |
| 2025-11-06 | 25.76 | 25.90 | 25.57 | 25.70 | 25.49 | qfq | 1,010,270 | 25,984,140 | -0.23% |
| 2025-11-05 | 25.38 | 26.26 | 25.30 | 25.76 | 25.55 | qfq | 2,043,385 | 52,729,794 | 1.46% |
| 2025-11-04 | 25.90 | 25.90 | 25.23 | 25.39 | 25.18 | qfq | 1,578,500 | 40,137,757 | -1.97% |
| 2025-11-03 | 25.87 | 26.05 | 25.63 | 25.90 | 25.68 | qfq | 1,600,175 | 41,319,741 | 0.12% |
| 2025-10-31 | 25.56 | 26.15 | 25.50 | 25.87 | 25.66 | qfq | 1,999,546 | 51,755,645 | 0.47% |
| 2025-10-30 | 26.70 | 26.80 | 25.68 | 25.75 | 25.54 | qfq | 3,652,945 | 94,997,681 | -5.61% |
| 2025-10-29 | 27.85 | 27.86 | 27.08 | 27.28 | 27.05 | qfq | 1,994,722 | 54,499,265 | -1.76% |
| 2025-10-28 | 27.71 | 27.93 | 27.37 | 27.77 | 27.54 | qfq | 1,446,000 | 40,148,243 | 0.69% |
| 2025-10-27 | 28.00 | 28.00 | 27.45 | 27.58 | 27.35 | qfq | 1,796,700 | 49,648,652 | -0.54% |
| 2025-10-24 | 27.44 | 27.94 | 27.43 | 27.73 | 27.50 | qfq | 1,259,380 | 34,906,735 | 1.06% |
| 2025-10-23 | 27.42 | 27.56 | 27.01 | 27.44 | 27.21 | qfq | 1,393,805 | 37,936,323 | 0.07% |
| 2025-10-22 | 27.55 | 27.80 | 27.28 | 27.42 | 27.19 | qfq | 1,244,138 | 34,281,137 | -0.29% |
| 2025-10-21 | 27.08 | 27.52 | 26.74 | 27.50 | 27.27 | qfq | 1,630,558 | 44,533,239 | 2.23% |
| 2025-10-20 | 27.06 | 27.06 | 26.20 | 26.90 | 26.68 | qfq | 1,845,724 | 49,524,112 | 2.83% |
| 2025-10-17 | 27.04 | 27.33 | 26.04 | 26.16 | 25.94 | qfq | 1,987,136 | 52,709,288 | -3.50% |
| 2025-10-16 | 27.14 | 27.69 | 26.85 | 27.11 | 26.88 | qfq | 2,208,116 | 60,164,477 | 0.04% |
| 2025-10-15 | 27.15 | 27.58 | 26.85 | 27.10 | 26.87 | qfq | 1,753,753 | 47,706,369 | 0.18% |
| 2025-10-14 | 27.95 | 28.18 | 26.83 | 27.05 | 26.83 | qfq | 2,329,898 | 64,029,859 | -2.73% |
| 2025-10-13 | 25.86 | 28.09 | 25.25 | 27.81 | 27.58 | qfq | 3,699,369 | 99,969,612 | 3.54% |
| 2025-10-10 | 27.57 | 28.40 | 26.81 | 26.86 | 26.64 | qfq | 3,793,973 | 103,784,049 | -5.85% |
| 2025-10-09 | 28.41 | 28.78 | 28.11 | 28.53 | 28.29 | qfq | 2,077,040 | 59,087,996 | 1.53% |
| 2025-09-30 | 28.76 | 28.76 | 28.03 | 28.10 | 27.87 | qfq | 2,343,740 | 66,598,513 | -1.51% |
| 2025-09-29 | 28.42 | 29.36 | 28.16 | 28.53 | 28.29 | qfq | 2,282,600 | 65,437,288 | -0.11% |
| 2025-09-26 | 29.34 | 29.89 | 28.56 | 28.56 | 28.32 | qfq | 2,629,279 | 76,627,622 | -3.45% |
| 2025-09-25 | 29.27 | 30.19 | 29.17 | 29.58 | 29.33 | qfq | 3,532,827 | 104,732,926 | 1.13% |
| 2025-09-24 | 28.83 | 29.58 | 28.70 | 29.25 | 28.93 | qfq | 2,827,749 | 82,657,095 | 0.03% |
| 2025-09-23 | 29.04 | 29.39 | 27.71 | 29.24 | 28.92 | qfq | 4,094,312 | 117,109,001 | -0.31% |
| 2025-09-22 | 28.76 | 29.38 | 28.26 | 29.33 | 29.01 | qfq | 3,120,286 | 89,939,881 | 1.14% |
| 2025-09-19 | 30.51 | 31.20 | 28.84 | 29.00 | 28.69 | qfq | 4,390,463 | 131,509,630 | -3.33% |
| 2025-09-18 | 31.44 | 31.76 | 29.41 | 30.00 | 29.68 | qfq | 6,830,044 | 210,072,110 | -6.16% |
| 2025-09-17 | 31.03 | 31.97 | 30.71 | 31.97 | 31.62 | qfq | 6,335,213 | 197,490,695 | 1.14% |
| 2025-09-16 | 29.90 | 31.77 | 29.62 | 31.61 | 31.27 | qfq | 8,343,300 | 260,572,904 | 4.67% |
| 2025-09-15 | 30.65 | 30.65 | 29.77 | 30.20 | 29.87 | qfq | 5,765,588 | 173,418,019 | -2.58% |
| 2025-09-12 | 29.23 | 31.23 | 28.91 | 31.00 | 30.66 | qfq | 10,772,574 | 329,400,980 | 6.42% |
| 2025-09-11 | 28.57 | 29.15 | 28.22 | 29.13 | 28.81 | qfq | 2,894,769 | 83,347,218 | 1.11% |
| 2025-09-10 | 29.00 | 29.39 | 28.48 | 28.81 | 28.50 | qfq | 2,257,709 | 65,105,746 | 1.37% |
| 2025-09-09 | 29.20 | 29.20 | 28.20 | 28.42 | 28.11 | qfq | 2,682,230 | 76,942,797 | -2.70% |
| 2025-09-08 | 29.19 | 29.29 | 28.46 | 29.21 | 28.89 | qfq | 4,249,280 | 122,630,191 | -0.92% |
| 2025-09-05 | 27.51 | 29.48 | 27.51 | 29.48 | 29.16 | qfq | 5,527,859 | 157,957,577 | 7.12% |
| 2025-09-04 | 28.00 | 28.27 | 26.94 | 27.52 | 27.22 | qfq | 2,360,420 | 65,536,505 | -1.15% |
| 2025-09-03 | 28.90 | 28.99 | 27.58 | 27.84 | 27.54 | qfq | 2,378,160 | 67,053,622 | -3.37% |
| 2025-09-02 | 29.00 | 29.16 | 27.91 | 28.81 | 28.50 | qfq | 3,058,979 | 87,123,980 | -0.69% |
| 2025-09-01 | 29.39 | 29.44 | 28.93 | 29.01 | 28.70 | qfq | 2,690,900 | 78,363,660 | -1.09% |
| 2025-08-29 | 29.00 | 29.88 | 28.62 | 29.33 | 29.01 | qfq | 4,083,373 | 119,969,863 | 1.49% |
| 2025-08-28 | 29.00 | 29.68 | 28.36 | 28.90 | 28.59 | qfq | 3,805,168 | 110,571,849 | -0.34% |
| 2025-08-27 | 30.00 | 30.10 | 28.94 | 29.00 | 28.69 | qfq | 4,030,617 | 118,872,071 | -2.91% |
| 2025-08-26 | 30.22 | 30.23 | 29.64 | 29.87 | 29.55 | qfq | 3,342,458 | 100,160,419 | -0.63% |
| 2025-08-25 | 29.99 | 30.44 | 29.70 | 30.06 | 29.73 | qfq | 5,673,476 | 170,709,829 | 0.10% |
| 2025-08-22 | 29.72 | 30.30 | 29.59 | 30.03 | 29.71 | qfq | 6,094,660 | 182,564,310 | 1.97% |
| 2025-08-21 | 29.73 | 29.83 | 29.20 | 29.45 | 29.13 | qfq | 3,468,772 | 102,227,417 | -0.91% |
| 2025-08-20 | 29.60 | 29.76 | 29.25 | 29.72 | 29.40 | qfq | 2,950,812 | 87,218,914 | 0.37% |
| 2025-08-19 | 30.20 | 30.29 | 29.41 | 29.61 | 29.29 | qfq | 3,990,545 | 118,433,810 | -0.50% |
| 2025-08-18 | 29.10 | 29.90 | 29.06 | 29.76 | 29.44 | qfq | 5,158,006 | 152,871,355 | 2.20% |
| 2025-08-15 | 28.71 | 29.23 | 28.51 | 29.12 | 28.80 | qfq | 3,681,240 | 106,939,729 | 1.01% |
| 2025-08-14 | 29.91 | 30.02 | 28.74 | 28.83 | 28.52 | qfq | 6,100,935 | 178,516,943 | -3.58% |
| 2025-08-13 | 30.24 | 30.66 | 29.61 | 29.90 | 29.58 | qfq | 6,297,420 | 188,760,116 | -1.48% |
| 2025-08-12 | 30.70 | 30.88 | 29.98 | 30.35 | 30.02 | qfq | 7,999,640 | 242,784,058 | -3.04% |
| 2025-08-11 | 30.30 | 31.71 | 30.30 | 31.30 | 30.96 | qfq | 9,748,024 | 303,896,814 | 0.45% |
| 2025-08-08 | 34.51 | 34.99 | 30.90 | 31.16 | 30.82 | qfq | 16,707,797 | 534,900,925 | -8.51% |
| 2025-08-07 | 28.01 | 34.06 | 28.01 | 34.06 | 33.69 | qfq | 14,979,693 | 467,624,546 | 20.01% |
| 2025-08-06 | 26.88 | 28.76 | 26.76 | 28.38 | 28.07 | qfq | 7,730,724 | 212,877,505 | 5.19% |
| 2025-08-05 | 26.57 | 27.40 | 26.56 | 26.98 | 26.69 | qfq | 5,427,820 | 146,454,830 | 1.54% |
| 2025-08-04 | 25.74 | 26.69 | 25.51 | 26.57 | 26.28 | qfq | 5,601,060 | 147,754,492 | 3.22% |
| 2025-08-01 | 25.50 | 25.88 | 25.40 | 25.74 | 25.46 | qfq | 2,833,473 | 72,742,785 | 1.54% |
| 2025-07-31 | 25.77 | 25.94 | 25.29 | 25.35 | 25.08 | qfq | 2,402,624 | 61,396,362 | -1.17% |
| 2025-07-30 | 25.95 | 25.95 | 25.38 | 25.65 | 25.37 | qfq | 2,717,764 | 69,602,205 | -0.04% |
| 2025-07-29 | 25.55 | 25.94 | 25.42 | 25.66 | 25.38 | qfq | 2,551,980 | 65,462,378 | 0.16% |
| 2025-07-28 | 25.44 | 25.77 | 25.43 | 25.62 | 25.34 | qfq | 2,453,620 | 62,867,307 | 0.55% |
| 2025-07-25 | 25.23 | 25.49 | 25.00 | 25.48 | 25.20 | qfq | 2,334,501 | 58,956,581 | 1.35% |
| 2025-07-24 | 24.99 | 25.26 | 24.75 | 25.14 | 24.87 | qfq | 1,625,000 | 40,803,026 | 0.60% |
| 2025-07-23 | 25.48 | 25.48 | 24.96 | 24.99 | 24.72 | qfq | 2,201,780 | 55,333,148 | -1.07% |
| 2025-07-22 | 25.50 | 25.69 | 25.04 | 25.26 | 24.99 | qfq | 2,621,900 | 66,327,127 | -1.33% |
| 2025-07-21 | 25.39 | 25.74 | 25.11 | 25.60 | 25.32 | qfq | 3,282,561 | 83,593,546 | 0.87% |
| 2025-07-18 | 25.26 | 25.50 | 24.91 | 25.38 | 25.11 | qfq | 3,438,500 | 86,604,280 | 0.63% |
| 2025-07-17 | 25.22 | 25.23 | 24.88 | 25.22 | 24.95 | qfq | 2,388,000 | 59,994,976 | -0.08% |
| 2025-07-16 | 25.40 | 25.87 | 25.16 | 25.24 | 24.97 | qfq | 3,641,800 | 92,776,428 | -0.79% |
| 2025-07-15 | 25.80 | 26.05 | 24.98 | 25.44 | 25.16 | qfq | 3,988,340 | 101,410,659 | -2.30% |
| 2025-07-14 | 25.30 | 26.36 | 25.20 | 26.04 | 25.76 | qfq | 5,073,180 | 131,232,304 | 1.72% |
| 2025-07-11 | 25.01 | 25.66 | 24.58 | 25.60 | 25.32 | qfq | 4,833,060 | 121,523,576 | 2.61% |
| 2025-07-10 | 24.94 | 25.03 | 24.54 | 24.95 | 24.68 | qfq | 2,904,500 | 72,050,331 | 0.28% |
| 2025-07-09 | 25.62 | 25.62 | 24.80 | 24.88 | 24.61 | qfq | 4,754,785 | 119,760,925 | -3.34% |
| 2025-07-08 | 25.25 | 25.97 | 24.90 | 25.74 | 25.46 | qfq | 6,495,120 | 165,004,852 | 2.14% |
| 2025-07-07 | 24.69 | 25.20 | 24.51 | 25.20 | 24.93 | qfq | 4,468,900 | 111,468,600 | 2.07% |
| 2025-07-04 | 25.20 | 25.30 | 24.50 | 24.69 | 24.42 | qfq | 6,778,850 | 168,386,374 | -3.63% |
| 2025-07-03 | 25.10 | 26.10 | 24.56 | 25.62 | 25.34 | qfq | 9,958,997 | 250,586,782 | 0.67% |
| 2025-07-02 | 25.87 | 26.80 | 25.28 | 25.45 | 25.17 | qfq | 11,283,364 | 289,979,791 | -8.49% |
| 2025-07-01 | 31.03 | 31.03 | 27.67 | 27.81 | 27.34 | qfq | 18,984,047 | 547,428,341 | 2.39% |
| 2025-06-30 | 24.00 | 27.16 | 24.00 | 27.16 | 26.70 | qfq | 6,125,860 | 164,128,119 | 20.02% |
| 2025-06-27 | 22.53 | 22.78 | 22.36 | 22.63 | 22.25 | qfq | 1,408,300 | 31,820,149 | 1.12% |
| 2025-06-26 | 22.52 | 23.10 | 22.28 | 22.38 | 22.00 | qfq | 2,256,100 | 50,966,865 | -0.22% |
| 2025-06-25 | 22.41 | 22.55 | 22.15 | 22.43 | 22.05 | qfq | 1,338,760 | 29,958,400 | 0.18% |
| 2025-06-24 | 21.89 | 22.45 | 21.89 | 22.39 | 22.01 | qfq | 1,528,900 | 34,003,551 | 2.00% |
| 2025-06-23 | 21.29 | 22.00 | 21.00 | 21.95 | 21.58 | qfq | 1,379,000 | 29,966,327 | 3.05% |
| 2025-06-20 | 21.51 | 21.99 | 21.30 | 21.30 | 20.94 | qfq | 1,496,060 | 32,357,383 | -0.93% |
| 2025-06-19 | 22.09 | 22.32 | 21.44 | 21.50 | 21.14 | qfq | 1,273,300 | 27,771,683 | -2.49% |
| 2025-06-18 | 22.04 | 22.30 | 21.79 | 22.05 | 21.68 | qfq | 1,028,900 | 22,608,286 | -0.45% |
| 2025-06-17 | 22.40 | 22.60 | 22.03 | 22.15 | 21.78 | qfq | 1,023,700 | 22,765,568 | -1.12% |
| 2025-06-16 | 21.89 | 22.58 | 21.84 | 22.40 | 22.02 | qfq | 1,481,680 | 33,236,506 | 1.82% |
| 2025-06-13 | 22.80 | 22.95 | 21.89 | 22.00 | 21.63 | qfq | 1,789,780 | 39,826,543 | -4.14% |
| 2025-06-12 | 22.50 | 23.32 | 22.24 | 22.95 | 22.56 | qfq | 2,203,220 | 50,563,925 | 1.82% |
| 2025-06-11 | 22.57 | 23.10 | 22.51 | 22.54 | 22.16 | qfq | 1,734,620 | 39,435,165 | -0.13% |
| 2025-06-10 | 23.10 | 23.31 | 22.39 | 22.57 | 22.19 | qfq | 2,007,720 | 45,770,427 | -2.67% |
| 2025-06-09 | 23.38 | 23.41 | 23.01 | 23.19 | 22.80 | qfq | 1,642,500 | 38,040,630 | 0.22% |
| 2025-06-06 | 23.38 | 23.49 | 23.01 | 23.14 | 22.75 | qfq | 1,726,800 | 40,097,359 | -1.07% |
| 2025-06-05 | 23.96 | 24.17 | 23.13 | 23.39 | 23.00 | qfq | 2,881,080 | 67,579,515 | -3.23% |
| 2025-06-04 | 23.51 | 24.37 | 23.47 | 24.17 | 23.76 | qfq | 4,352,270 | 104,486,632 | 2.16% |
| 2025-06-03 | 23.30 | 23.80 | 23.08 | 23.66 | 23.26 | qfq | 2,537,780 | 59,641,153 | -0.17% |
| 2025-05-30 | 23.98 | 24.18 | 23.33 | 23.70 | 23.30 | qfq | 3,918,100 | 93,000,175 | -1.00% |
| 2025-05-29 | 22.81 | 24.50 | 22.60 | 23.94 | 23.54 | qfq | 4,996,440 | 118,299,359 | 5.00% |
| 2025-05-28 | 22.99 | 23.26 | 22.68 | 22.80 | 22.42 | qfq | 3,045,300 | 69,849,143 | 0.22% |
| 2025-05-27 | 22.37 | 22.90 | 22.05 | 22.75 | 22.37 | qfq | 1,960,220 | 44,270,569 | 1.20% |
| 2025-05-26 | 22.08 | 22.51 | 22.08 | 22.48 | 22.10 | qfq | 1,466,300 | 32,758,387 | 2.04% |
| 2025-05-23 | 22.67 | 23.15 | 22.01 | 22.03 | 21.66 | qfq | 2,392,600 | 53,684,824 | -3.63% |
| 2025-05-22 | 22.90 | 23.48 | 22.56 | 22.86 | 22.47 | qfq | 3,348,400 | 76,821,856 | -1.04% |
| 2025-05-21 | 22.35 | 23.53 | 22.03 | 23.10 | 22.71 | qfq | 4,458,440 | 101,955,351 | 2.80% |
| 2025-05-20 | 22.39 | 22.97 | 22.13 | 22.47 | 22.09 | qfq | 2,221,400 | 49,877,551 | 0.49% |
| 2025-05-19 | 21.99 | 22.39 | 21.39 | 22.36 | 21.98 | qfq | 2,162,980 | 47,636,875 | 2.80% |
| 2025-05-16 | 21.52 | 22.03 | 21.52 | 21.75 | 21.38 | qfq | 1,740,618 | 38,039,007 | 0.18% |
| 2025-05-15 | 22.09 | 22.09 | 21.50 | 21.71 | 21.34 | qfq | 1,771,900 | 38,465,229 | -1.09% |
| 2025-05-14 | 22.30 | 22.37 | 21.85 | 21.95 | 21.58 | qfq | 2,507,600 | 55,221,022 | -1.08% |
| 2025-05-13 | 22.55 | 22.78 | 22.10 | 22.19 | 21.82 | qfq | 2,741,060 | 61,251,574 | -0.49% |
| 2025-05-12 | 22.33 | 22.80 | 22.00 | 22.30 | 21.92 | qfq | 3,949,766 | 88,100,138 | -0.45% |
| 2025-05-09 | 23.60 | 24.05 | 22.20 | 22.40 | 22.02 | qfq | 6,529,009 | 150,513,568 | -1.58% |
| 2025-05-08 | 21.21 | 23.79 | 21.21 | 22.76 | 22.38 | qfq | 6,528,283 | 148,094,675 | 6.65% |
| 2025-05-07 | 21.83 | 21.95 | 21.18 | 21.34 | 20.98 | qfq | 2,817,015 | 60,609,172 | -1.02% |
| 2025-05-06 | 20.67 | 21.64 | 20.67 | 21.56 | 21.20 | qfq | 3,786,388 | 80,605,606 | 4.20% |
| 2025-04-30 | 20.02 | 22.19 | 20.02 | 20.69 | 20.34 | qfq | 3,690,991 | 76,289,212 | 3.87% |
| 2025-04-29 | 19.33 | 20.29 | 19.00 | 19.92 | 19.58 | qfq | 4,914,939 | 96,178,470 | -5.23% |
| 2025-04-28 | 21.98 | 21.99 | 20.81 | 21.02 | 20.67 | qfq | 4,585,530 | 96,754,918 | -5.74% |
| 2025-04-25 | 21.04 | 22.49 | 20.60 | 22.30 | 21.92 | qfq | 6,219,981 | 136,075,817 | 6.29% |
| 2025-04-24 | 20.84 | 22.88 | 20.59 | 20.98 | 20.63 | qfq | 5,500,120 | 116,886,569 | 4.12% |
| 2025-04-23 | 19.59 | 20.27 | 19.58 | 20.15 | 19.81 | qfq | 2,169,100 | 43,351,006 | 2.86% |
| 2025-04-22 | 19.16 | 19.66 | 19.07 | 19.59 | 19.26 | qfq | 1,829,540 | 35,487,576 | 2.24% |
| 2025-04-21 | 18.74 | 19.24 | 18.54 | 19.16 | 18.84 | qfq | 1,160,300 | 22,084,440 | 2.30% |
| 2025-04-18 | 18.93 | 19.10 | 18.49 | 18.73 | 18.41 | qfq | 1,053,700 | 19,754,378 | -1.06% |
| 2025-04-17 | 18.80 | 19.16 | 18.44 | 18.93 | 18.61 | qfq | 1,277,200 | 24,275,015 | 0.48% |
| 2025-04-16 | 19.38 | 19.40 | 18.43 | 18.84 | 18.52 | qfq | 1,471,096 | 27,768,144 | -2.53% |
| 2025-04-15 | 19.31 | 19.59 | 19.09 | 19.33 | 19.00 | qfq | 968,300 | 18,673,367 | -0.36% |
| 2025-04-14 | 19.22 | 19.79 | 19.22 | 19.40 | 19.07 | qfq | 1,553,460 | 30,298,031 | 1.94% |
| 2025-04-11 | 19.15 | 19.46 | 18.95 | 19.03 | 18.71 | qfq | 1,800,040 | 34,544,019 | 0.11% |
| 2025-04-10 | 18.52 | 19.36 | 18.51 | 19.01 | 18.69 | qfq | 2,058,120 | 39,310,691 | 4.39% |
| 2025-04-09 | 17.68 | 18.54 | 16.00 | 18.21 | 17.90 | qfq | 2,656,200 | 46,074,543 | 3.88% |
| 2025-04-08 | 16.99 | 18.13 | 16.88 | 17.53 | 17.23 | qfq | 2,308,140 | 40,335,531 | 3.97% |
| 2025-04-07 | 19.94 | 19.94 | 16.86 | 16.86 | 16.58 | qfq | 2,659,558 | 47,759,557 | -20.02% |
| 2025-04-03 | 21.48 | 21.62 | 20.73 | 21.08 | 20.72 | qfq | 1,259,120 | 26,643,631 | -1.40% |
| 2025-04-02 | 21.30 | 21.63 | 20.99 | 21.38 | 21.02 | qfq | 1,159,500 | 24,807,241 | 0.38% |
| 2025-04-01 | 21.00 | 21.58 | 21.00 | 21.30 | 20.94 | qfq | 1,087,100 | 23,166,709 | 1.53% |
| 2025-03-31 | 21.00 | 21.17 | 20.43 | 20.98 | 20.63 | qfq | 1,383,050 | 28,683,646 | -0.10% |
| 2025-03-28 | 21.87 | 22.04 | 20.99 | 21.00 | 20.65 | qfq | 1,489,926 | 31,878,026 | -3.45% |
| 2025-03-27 | 22.27 | 22.27 | 21.45 | 21.75 | 21.38 | qfq | 1,469,160 | 31,996,835 | -1.81% |
| 2025-03-26 | 21.88 | 22.40 | 21.66 | 22.15 | 21.78 | qfq | 1,509,140 | 33,431,858 | 1.42% |
| 2025-03-25 | 22.10 | 22.30 | 21.59 | 21.84 | 21.47 | qfq | 1,443,300 | 31,641,219 | 0.05% |
| 2025-03-24 | 22.99 | 23.05 | 21.21 | 21.83 | 21.46 | qfq | 2,182,960 | 48,035,770 | -4.63% |
| 2025-03-21 | 23.70 | 23.78 | 22.85 | 22.89 | 22.50 | qfq | 1,816,900 | 42,102,832 | -3.62% |
| 2025-03-20 | 24.07 | 24.19 | 23.67 | 23.75 | 23.35 | qfq | 1,207,280 | 28,915,440 | -1.00% |
| 2025-03-19 | 24.40 | 24.48 | 23.87 | 23.99 | 23.59 | qfq | 1,446,500 | 34,909,781 | -2.04% |
| 2025-03-18 | 24.35 | 24.50 | 24.00 | 24.49 | 24.08 | qfq | 1,660,840 | 40,308,361 | 0.86% |
| 2025-03-17 | 24.20 | 24.37 | 23.84 | 24.28 | 23.87 | qfq | 1,419,040 | 34,336,219 | 0.71% |
| 2025-03-14 | 23.75 | 24.19 | 23.26 | 24.11 | 23.70 | qfq | 1,853,800 | 44,079,169 | 1.56% |
| 2025-03-13 | 24.42 | 24.59 | 23.32 | 23.74 | 23.34 | qfq | 2,129,600 | 50,696,046 | -3.50% |
| 2025-03-12 | 24.68 | 24.98 | 24.49 | 24.60 | 24.19 | qfq | 1,896,500 | 46,867,916 | -0.08% |
| 2025-03-11 | 24.47 | 24.78 | 24.14 | 24.62 | 24.20 | qfq | 2,459,640 | 60,251,233 | -1.40% |
| 2025-03-10 | 24.55 | 25.21 | 24.29 | 24.97 | 24.55 | qfq | 3,453,340 | 85,917,856 | 2.42% |
| 2025-03-07 | 24.60 | 25.18 | 24.23 | 24.38 | 23.97 | qfq | 2,119,000 | 52,188,026 | -1.22% |
| 2025-03-06 | 24.46 | 24.88 | 24.30 | 24.68 | 24.26 | qfq | 2,273,300 | 56,085,659 | 1.31% |
| 2025-03-05 | 24.10 | 24.44 | 23.71 | 24.36 | 23.95 | qfq | 1,750,860 | 42,272,939 | 1.08% |
| 2025-03-04 | 23.57 | 24.19 | 23.20 | 24.10 | 23.69 | qfq | 1,674,580 | 40,084,436 | 3.04% |
| 2025-03-03 | 23.42 | 24.09 | 23.20 | 23.39 | 23.00 | qfq | 2,095,900 | 49,638,234 | 0.30% |
| 2025-02-28 | 24.79 | 24.84 | 23.14 | 23.32 | 22.93 | qfq | 2,580,580 | 61,642,080 | -5.70% |
| 2025-02-27 | 25.05 | 25.30 | 24.31 | 24.73 | 24.31 | qfq | 2,527,400 | 62,658,207 | -0.80% |
| 2025-02-26 | 24.99 | 25.24 | 24.67 | 24.93 | 24.51 | qfq | 2,515,080 | 62,693,050 | 0.16% |
| 2025-02-25 | 24.30 | 25.47 | 24.26 | 24.89 | 24.47 | qfq | 2,845,100 | 70,923,921 | 0.65% |
| 2025-02-24 | 24.71 | 25.10 | 24.23 | 24.73 | 24.31 | qfq | 2,622,620 | 64,802,031 | 0.00% |
| 2025-02-21 | 24.26 | 25.37 | 24.10 | 24.73 | 24.31 | qfq | 3,495,380 | 86,306,964 | 1.39% |
| 2025-02-20 | 24.20 | 24.47 | 23.66 | 24.39 | 23.98 | qfq | 1,980,880 | 47,741,612 | 2.18% |
| 2025-02-19 | 23.30 | 23.97 | 23.19 | 23.87 | 23.47 | qfq | 2,012,080 | 47,811,484 | 2.45% |
| 2025-02-18 | 24.13 | 24.42 | 23.08 | 23.30 | 22.91 | qfq | 2,361,520 | 56,297,056 | -3.56% |
| 2025-02-17 | 23.63 | 24.36 | 23.63 | 24.16 | 23.75 | qfq | 1,712,800 | 41,273,217 | 1.13% |
| 2025-02-14 | 23.76 | 24.16 | 23.72 | 23.89 | 23.49 | qfq | 1,635,080 | 39,141,241 | 0.17% |
| 2025-02-13 | 24.70 | 24.90 | 23.80 | 23.85 | 23.45 | qfq | 2,645,084 | 64,066,824 | -3.48% |
| 2025-02-12 | 24.50 | 24.85 | 24.36 | 24.71 | 24.29 | qfq | 1,913,999 | 47,019,701 | 0.65% |
| 2025-02-11 | 25.13 | 25.14 | 24.40 | 24.55 | 24.14 | qfq | 2,746,540 | 67,729,642 | -2.31% |
| 2025-02-10 | 24.25 | 25.13 | 23.82 | 25.13 | 24.71 | qfq | 3,274,560 | 80,279,910 | 5.15% |
| 2025-02-07 | 24.12 | 24.46 | 23.61 | 23.90 | 23.50 | qfq | 2,842,480 | 68,385,800 | -0.25% |
| 2025-02-06 | 23.09 | 24.10 | 23.00 | 23.96 | 23.56 | qfq | 2,142,620 | 50,752,746 | 3.36% |
| 2025-02-05 | 22.55 | 23.36 | 22.55 | 23.18 | 22.79 | qfq | 1,914,120 | 44,230,399 | 3.44% |
| 2025-01-27 | 23.00 | 23.50 | 22.22 | 22.41 | 22.03 | qfq | 1,818,900 | 41,529,861 | -2.52% |
| 2025-01-24 | 22.26 | 23.17 | 21.76 | 22.99 | 22.60 | qfq | 2,297,300 | 51,738,991 | 4.22% |
| 2025-01-23 | 22.60 | 22.93 | 22.06 | 22.06 | 21.69 | qfq | 2,481,720 | 55,828,246 | -0.59% |
| 2025-01-22 | 23.30 | 23.30 | 21.90 | 22.19 | 21.82 | qfq | 2,997,700 | 67,424,414 | -5.37% |
| 2025-01-21 | 23.75 | 24.17 | 23.23 | 23.45 | 23.05 | qfq | 1,758,560 | 41,305,112 | -1.35% |
| 2025-01-20 | 23.71 | 24.01 | 23.31 | 23.77 | 23.37 | qfq | 1,798,500 | 42,552,796 | 0.76% |
| 2025-01-17 | 23.60 | 23.93 | 23.35 | 23.59 | 23.19 | qfq | 1,457,600 | 34,429,161 | -0.59% |
| 2025-01-16 | 24.24 | 24.67 | 23.56 | 23.73 | 23.33 | qfq | 1,904,300 | 45,735,418 | -1.45% |
| 2025-01-15 | 24.57 | 24.75 | 24.00 | 24.08 | 23.67 | qfq | 1,762,620 | 42,830,657 | -1.95% |
| 2025-01-14 | 23.27 | 24.56 | 23.27 | 24.56 | 24.15 | qfq | 2,118,800 | 51,023,595 | 6.18% |
| 2025-01-13 | 22.69 | 23.38 | 21.70 | 23.13 | 22.74 | qfq | 1,907,480 | 43,024,794 | 0.87% |
| 2025-01-10 | 24.06 | 24.65 | 22.88 | 22.93 | 22.54 | qfq | 2,313,800 | 55,193,072 | -5.29% |
| 2025-01-09 | 23.91 | 24.45 | 23.54 | 24.21 | 23.80 | qfq | 1,606,260 | 38,940,871 | 1.25% |
| 2025-01-08 | 24.78 | 24.78 | 23.12 | 23.91 | 23.51 | qfq | 2,522,920 | 60,420,672 | -3.59% |
| 2025-01-07 | 23.99 | 24.86 | 23.79 | 24.80 | 24.38 | qfq | 2,488,300 | 60,667,578 | 3.77% |
| 2025-01-06 | 25.76 | 25.76 | 23.56 | 23.90 | 23.50 | qfq | 3,132,920 | 76,756,824 | -8.08% |
| 2025-01-03 | 27.20 | 27.65 | 25.70 | 26.00 | 25.56 | qfq | 3,294,380 | 86,396,362 | -4.41% |
| 2025-01-02 | 27.62 | 28.35 | 26.83 | 27.20 | 26.74 | qfq | 2,839,964 | 78,471,206 | -1.63% |
| 2024-12-31 | 29.01 | 29.63 | 27.55 | 27.65 | 27.18 | qfq | 3,462,972 | 97,578,905 | -4.69% |
| 2024-12-30 | 29.81 | 30.48 | 28.63 | 29.01 | 28.52 | qfq | 4,712,780 | 137,494,731 | -4.98% |
| 2024-12-27 | 28.80 | 31.83 | 28.78 | 30.53 | 30.02 | qfq | 7,028,190 | 214,023,458 | 5.38% |
| 2024-12-26 | 28.05 | 29.12 | 28.05 | 28.97 | 28.48 | qfq | 4,052,360 | 116,593,961 | 2.08% |
| 2024-12-25 | 29.51 | 29.79 | 27.80 | 28.38 | 27.90 | qfq | 4,481,900 | 128,674,540 | -1.80% |
| 2024-12-24 | 27.78 | 29.90 | 27.56 | 28.90 | 28.41 | qfq | 5,366,884 | 153,888,560 | 4.37% |
| 2024-12-23 | 28.25 | 29.12 | 27.18 | 27.69 | 27.22 | qfq | 4,702,507 | 132,424,396 | -3.89% |
| 2024-12-20 | 26.69 | 30.31 | 26.18 | 28.81 | 28.32 | qfq | 8,229,497 | 237,453,930 | 9.05% |
| 2024-12-19 | 25.84 | 26.80 | 25.76 | 26.42 | 25.97 | qfq | 2,605,460 | 68,859,143 | 0.76% |
| 2024-12-18 | 25.93 | 26.63 | 25.20 | 26.22 | 25.78 | qfq | 2,299,340 | 59,972,543 | 1.16% |
| 2024-12-17 | 26.92 | 27.00 | 25.66 | 25.92 | 25.48 | qfq | 2,959,000 | 77,301,248 | -3.50% |
| 2024-12-16 | 27.25 | 27.46 | 26.56 | 26.86 | 26.41 | qfq | 2,075,860 | 55,900,525 | -1.43% |
| 2024-12-13 | 28.00 | 28.13 | 27.08 | 27.25 | 26.79 | qfq | 3,377,940 | 93,051,316 | -3.23% |
| 2024-12-12 | 28.69 | 29.00 | 27.85 | 28.16 | 27.69 | qfq | 4,243,992 | 120,112,096 | -2.09% |
| 2024-12-11 | 28.46 | 29.19 | 28.29 | 28.76 | 28.27 | qfq | 4,417,612 | 126,905,992 | 0.77% |
| 2024-12-10 | 30.19 | 30.95 | 28.33 | 28.54 | 28.06 | qfq | 8,918,176 | 263,464,587 | -0.07% |
| 2024-12-09 | 27.45 | 28.60 | 27.11 | 28.56 | 28.08 | qfq | 5,838,160 | 162,496,908 | 2.55% |
| 2024-12-06 | 27.22 | 28.00 | 26.85 | 27.85 | 27.38 | qfq | 6,398,895 | 176,339,739 | 2.47% |
| 2024-12-05 | 26.28 | 27.60 | 26.11 | 27.18 | 26.72 | qfq | 4,692,033 | 126,297,195 | 2.95% |
| 2024-12-04 | 27.44 | 27.44 | 26.05 | 26.40 | 25.95 | qfq | 4,915,760 | 130,913,964 | -3.86% |
| 2024-12-03 | 26.97 | 28.00 | 26.42 | 27.46 | 27.00 | qfq | 7,099,156 | 193,094,259 | 1.74% |
| 2024-12-02 | 26.19 | 27.25 | 25.73 | 26.99 | 26.53 | qfq | 7,066,716 | 188,444,686 | 2.86% |
| 2024-11-29 | 25.27 | 26.25 | 24.83 | 26.24 | 25.80 | qfq | 7,355,236 | 188,233,244 | 2.86% |
| 2024-11-28 | 26.54 | 26.98 | 25.38 | 25.51 | 25.08 | qfq | 8,014,501 | 209,579,036 | -4.81% |
| 2024-11-27 | 26.24 | 27.80 | 25.58 | 26.80 | 26.35 | qfq | 8,257,770 | 217,703,266 | -0.67% |
| 2024-11-26 | 29.18 | 30.10 | 26.68 | 26.98 | 26.52 | qfq | 11,974,966 | 338,538,930 | -15.29% |
| 2024-11-25 | 30.00 | 32.16 | 28.33 | 31.85 | 31.31 | qfq | 21,269,904 | 653,891,764 | 9.30% |
| 2024-11-22 | 24.98 | 29.14 | 24.59 | 29.14 | 28.65 | qfq | 11,874,265 | 331,232,020 | 20.02% |
| 2024-11-21 | 24.40 | 24.90 | 23.88 | 24.28 | 23.87 | qfq | 2,376,520 | 57,764,274 | 0.12% |
| 2024-11-20 | 23.73 | 24.43 | 23.73 | 24.25 | 23.84 | qfq | 2,557,680 | 61,565,265 | 1.55% |
| 2024-11-19 | 23.03 | 23.88 | 22.95 | 23.88 | 23.48 | qfq | 2,400,920 | 56,189,226 | 3.60% |
| 2024-11-18 | 24.41 | 24.84 | 22.89 | 23.05 | 22.66 | qfq | 3,211,924 | 75,268,875 | -5.88% |
| 2024-11-15 | 25.07 | 26.09 | 24.48 | 24.49 | 24.08 | qfq | 2,777,740 | 70,054,272 | -2.27% |
| 2024-11-14 | 25.88 | 26.12 | 25.01 | 25.06 | 24.64 | qfq | 2,463,110 | 62,805,973 | -3.91% |
| 2024-11-13 | 26.11 | 26.45 | 25.36 | 26.08 | 25.64 | qfq | 3,103,462 | 80,169,097 | -1.29% |
| 2024-11-12 | 27.40 | 27.43 | 26.05 | 26.42 | 25.97 | qfq | 4,371,125 | 116,682,435 | -2.58% |
| 2024-11-11 | 26.41 | 27.20 | 25.59 | 27.12 | 26.66 | qfq | 6,061,732 | 161,431,393 | 1.99% |
| 2024-11-08 | 25.77 | 27.61 | 25.70 | 26.59 | 26.14 | qfq | 8,877,114 | 237,390,674 | 3.50% |
| 2024-11-07 | 25.58 | 25.83 | 25.07 | 25.69 | 25.26 | qfq | 4,796,074 | 121,972,320 | -1.12% |
| 2024-11-06 | 26.30 | 27.11 | 25.74 | 25.98 | 25.54 | qfq | 7,298,908 | 192,926,391 | -1.22% |
| 2024-11-05 | 25.60 | 26.87 | 25.08 | 26.30 | 25.86 | qfq | 8,714,430 | 225,506,119 | 1.39% |
| 2024-11-04 | 25.86 | 27.39 | 24.84 | 25.94 | 25.50 | qfq | 9,660,700 | 249,639,312 | -0.04% |
| 2024-11-01 | 23.88 | 26.30 | 22.30 | 25.95 | 25.51 | qfq | 10,293,150 | 250,581,323 | 8.67% |
| 2024-10-31 | 22.92 | 24.93 | 22.92 | 23.88 | 23.48 | qfq | 4,758,480 | 114,051,046 | 3.24% |
| 2024-10-30 | 23.68 | 24.03 | 22.79 | 23.13 | 22.74 | qfq | 3,059,240 | 71,197,098 | -2.36% |
| 2024-10-29 | 24.75 | 25.30 | 23.58 | 23.69 | 23.29 | qfq | 3,857,360 | 93,329,320 | -4.17% |
| 2024-10-28 | 24.54 | 24.76 | 24.13 | 24.72 | 24.30 | qfq | 3,229,200 | 79,088,101 | 0.77% |
| 2024-10-25 | 24.48 | 25.38 | 24.06 | 24.53 | 24.12 | qfq | 4,651,340 | 114,396,328 | -1.29% |
| 2024-10-24 | 24.60 | 25.20 | 24.58 | 24.85 | 24.43 | qfq | 2,632,500 | 65,537,210 | -0.16% |
| 2024-10-23 | 25.52 | 25.93 | 24.79 | 24.89 | 24.47 | qfq | 4,601,230 | 116,769,094 | -3.19% |
| 2024-10-22 | 25.81 | 26.40 | 24.61 | 25.71 | 25.28 | qfq | 6,477,445 | 166,057,230 | 1.22% |
| 2024-10-21 | 24.80 | 26.04 | 24.78 | 25.40 | 24.97 | qfq | 6,325,880 | 160,557,900 | 2.30% |
| 2024-10-18 | 23.15 | 25.70 | 23.15 | 24.83 | 24.41 | qfq | 6,918,272 | 169,187,559 | 7.35% |
| 2024-10-17 | 23.33 | 23.93 | 22.96 | 23.13 | 22.74 | qfq | 4,140,352 | 97,245,678 | 0.74% |
| 2024-10-16 | 22.98 | 23.89 | 22.77 | 22.96 | 22.57 | qfq | 4,553,520 | 105,606,843 | -3.93% |
| 2024-10-15 | 24.35 | 25.40 | 23.86 | 23.90 | 23.50 | qfq | 6,459,705 | 158,600,044 | -4.97% |
| 2024-10-14 | 23.87 | 25.40 | 23.23 | 25.15 | 24.73 | qfq | 7,402,717 | 180,058,245 | 3.20% |
| 2024-10-11 | 28.25 | 31.31 | 24.25 | 24.37 | 23.96 | qfq | 12,595,046 | 353,772,155 | -9.00% |
| 2024-10-10 | 26.82 | 28.25 | 24.04 | 26.78 | 26.33 | qfq | 9,535,761 | 252,727,158 | 3.00% |
| 2024-10-09 | 25.70 | 29.88 | 24.48 | 26.00 | 25.56 | qfq | 12,277,989 | 328,952,329 | -3.99% |
| 2024-10-08 | 27.60 | 27.71 | 24.05 | 27.08 | 26.62 | qfq | 11,192,604 | 290,058,503 | 17.03% |
| 2024-09-30 | 20.80 | 23.50 | 20.50 | 23.14 | 22.75 | qfq | 9,209,705 | 202,182,182 | 14.72% |
| 2024-09-27 | 19.50 | 20.63 | 18.99 | 20.17 | 19.83 | qfq | 6,765,040 | 133,722,552 | 6.21% |
| 2024-09-26 | 18.50 | 18.99 | 18.50 | 18.99 | 18.67 | qfq | 3,968,080 | 74,779,996 | 2.54% |
| 2024-09-25 | 18.49 | 18.98 | 18.31 | 18.52 | 18.21 | qfq | 4,406,888 | 82,182,817 | 1.26% |
| 2024-09-24 | 17.80 | 18.29 | 17.25 | 18.29 | 17.98 | qfq | 3,674,200 | 65,616,768 | 2.75% |
| 2024-09-23 | 17.73 | 17.93 | 17.50 | 17.80 | 17.50 | qfq | 1,657,440 | 29,445,883 | 0.74% |
| 2024-09-20 | 18.00 | 18.16 | 17.50 | 17.67 | 17.37 | qfq | 2,103,800 | 37,256,704 | -1.83% |
| 2024-09-19 | 18.13 | 18.30 | 17.71 | 18.00 | 17.70 | qfq | 2,602,840 | 46,858,602 | 0.28% |
| 2024-09-18 | 17.71 | 18.50 | 17.32 | 17.95 | 17.65 | qfq | 3,205,600 | 57,275,918 | 1.64% |
| 2024-09-13 | 18.58 | 18.63 | 17.66 | 17.66 | 17.36 | qfq | 3,462,500 | 62,284,798 | -4.95% |
| 2024-09-12 | 19.21 | 19.38 | 18.50 | 18.58 | 18.27 | qfq | 3,642,280 | 68,581,545 | -3.13% |
| 2024-09-11 | 19.02 | 19.88 | 18.80 | 19.18 | 18.86 | qfq | 4,023,600 | 77,514,412 | 0.26% |
| 2024-09-10 | 19.50 | 19.50 | 18.81 | 19.13 | 18.81 | qfq | 4,625,180 | 88,402,771 | -3.09% |
| 2024-09-09 | 18.60 | 21.00 | 18.21 | 19.74 | 19.41 | qfq | 8,146,850 | 159,677,984 | 4.78% |
| 2024-09-06 | 18.81 | 19.45 | 18.37 | 18.84 | 18.52 | qfq | 6,127,330 | 116,190,656 | 1.67% |
| 2024-09-05 | 18.76 | 18.77 | 18.38 | 18.53 | 18.22 | qfq | 2,738,800 | 50,714,446 | -1.23% |
| 2024-09-04 | 18.58 | 18.88 | 18.43 | 18.76 | 18.44 | qfq | 3,340,922 | 62,381,326 | -0.21% |
| 2024-09-03 | 18.99 | 19.38 | 18.60 | 18.80 | 18.48 | qfq | 4,448,280 | 83,929,866 | -0.95% |
| 2024-09-02 | 20.19 | 20.58 | 18.75 | 18.98 | 18.66 | qfq | 8,584,737 | 164,997,536 | -6.18% |
| 2024-08-30 | 16.86 | 20.23 | 16.76 | 20.23 | 19.89 | qfq | 4,168,800 | 78,497,987 | 19.99% |
| 2024-08-29 | 16.51 | 16.91 | 16.36 | 16.86 | 16.58 | qfq | 1,442,000 | 24,156,968 | 0.66% |
| 2024-08-28 | 16.58 | 17.01 | 16.07 | 16.75 | 16.47 | qfq | 1,912,836 | 31,841,535 | -0.53% |
| 2024-08-27 | 17.25 | 17.31 | 16.82 | 16.84 | 16.56 | qfq | 1,437,796 | 24,389,371 | -2.49% |
| 2024-08-26 | 16.96 | 17.50 | 16.94 | 17.27 | 16.98 | qfq | 1,553,856 | 26,828,355 | 0.52% |
| 2024-08-23 | 17.36 | 17.50 | 16.96 | 17.18 | 16.89 | qfq | 1,611,400 | 27,725,332 | -1.60% |
| 2024-08-22 | 17.75 | 17.92 | 17.37 | 17.46 | 17.17 | qfq | 1,611,600 | 28,351,599 | -1.85% |
| 2024-08-21 | 17.55 | 18.04 | 17.55 | 17.79 | 17.49 | qfq | 1,470,800 | 26,209,073 | 0.40% |
| 2024-08-20 | 18.03 | 18.28 | 17.42 | 17.72 | 17.42 | qfq | 1,931,400 | 34,288,773 | -1.61% |
| 2024-08-19 | 18.61 | 18.99 | 17.98 | 18.01 | 17.71 | qfq | 2,717,120 | 49,970,726 | -3.69% |
| 2024-08-16 | 18.82 | 19.29 | 18.68 | 18.70 | 18.38 | qfq | 2,363,720 | 44,780,381 | -0.74% |
| 2024-08-15 | 18.62 | 18.94 | 18.26 | 18.84 | 18.52 | qfq | 2,183,500 | 40,822,083 | 0.69% |
| 2024-08-14 | 18.51 | 18.95 | 18.51 | 18.71 | 18.39 | qfq | 1,665,700 | 31,221,325 | 0.43% |
| 2024-08-13 | 18.38 | 18.68 | 18.10 | 18.63 | 18.32 | qfq | 1,759,180 | 32,350,319 | 1.86% |
| 2024-08-12 | 19.06 | 19.18 | 18.02 | 18.29 | 17.98 | qfq | 2,700,560 | 49,677,506 | -3.43% |
| 2024-08-09 | 19.10 | 19.67 | 18.91 | 18.94 | 18.62 | qfq | 2,522,968 | 48,544,393 | 0.21% |
| 2024-08-08 | 19.80 | 19.86 | 18.73 | 18.90 | 18.58 | qfq | 3,540,600 | 67,514,843 | -4.55% |
| 2024-08-07 | 19.59 | 19.97 | 19.47 | 19.80 | 19.47 | qfq | 2,680,100 | 52,878,142 | 0.51% |
| 2024-08-06 | 19.86 | 20.09 | 19.02 | 19.70 | 19.37 | qfq | 3,193,600 | 62,185,632 | 1.44% |
| 2024-08-05 | 20.55 | 20.95 | 19.40 | 19.42 | 19.09 | qfq | 4,511,176 | 90,773,276 | -7.30% |
| 2024-08-02 | 21.51 | 21.76 | 20.90 | 20.95 | 20.60 | qfq | 4,773,900 | 101,666,422 | -4.86% |
| 2024-08-01 | 22.30 | 22.37 | 21.80 | 22.02 | 21.65 | qfq | 5,256,050 | 115,764,730 | -1.08% |
| 2024-07-31 | 21.32 | 22.26 | 21.32 | 22.26 | 21.88 | qfq | 7,090,641 | 155,823,631 | 3.44% |
| 2024-07-30 | 21.52 | 21.80 | 21.08 | 21.52 | 21.16 | qfq | 5,611,820 | 120,319,666 | -0.97% |
| 2024-07-29 | 21.90 | 22.88 | 21.73 | 21.73 | 21.36 | qfq | 7,338,893 | 161,680,442 | -0.46% |
| 2024-07-26 | 20.67 | 23.61 | 20.67 | 21.83 | 21.46 | qfq | 8,089,700 | 179,771,150 | 5.92% |
| 2024-07-25 | 20.00 | 21.28 | 19.71 | 20.61 | 20.26 | qfq | 4,725,984 | 97,984,248 | 1.73% |
| 2024-07-24 | 20.88 | 21.45 | 20.00 | 20.26 | 19.92 | qfq | 5,050,656 | 104,291,075 | -4.30% |
| 2024-07-23 | 22.48 | 22.48 | 21.15 | 21.17 | 20.81 | qfq | 7,642,960 | 166,072,675 | -6.49% |
| 2024-07-22 | 21.75 | 22.70 | 20.90 | 22.64 | 22.26 | qfq | 9,947,126 | 215,939,557 | 6.79% |
| 2024-07-19 | 20.00 | 22.30 | 19.83 | 21.20 | 20.84 | qfq | 9,698,516 | 205,845,792 | 6.00% |
| 2024-07-18 | 20.15 | 20.18 | 18.89 | 20.00 | 19.66 | qfq | 6,420,040 | 125,145,722 | -2.77% |
| 2024-07-17 | 19.92 | 21.17 | 19.80 | 20.57 | 20.22 | qfq | 8,030,580 | 165,588,528 | 3.26% |
| 2024-07-16 | 19.84 | 20.15 | 19.52 | 19.92 | 19.58 | qfq | 3,067,400 | 60,806,538 | 0.30% |
| 2024-07-15 | 20.28 | 20.28 | 19.73 | 19.86 | 19.53 | qfq | 2,793,800 | 55,616,453 | -2.07% |
| 2024-07-12 | 21.01 | 21.01 | 20.20 | 20.28 | 19.94 | qfq | 4,295,060 | 87,991,820 | -3.89% |
| 2024-07-11 | 20.80 | 21.21 | 20.62 | 21.10 | 20.74 | qfq | 6,216,740 | 130,245,760 | 3.13% |
| 2024-07-10 | 20.21 | 20.92 | 20.21 | 20.46 | 20.11 | qfq | 5,049,600 | 103,416,771 | -1.25% |
| 2024-07-09 | 19.77 | 20.86 | 19.30 | 20.72 | 20.37 | qfq | 6,958,820 | 139,950,004 | 5.34% |
| 2024-07-08 | 20.66 | 20.96 | 19.54 | 19.67 | 19.34 | qfq | 5,898,304 | 118,442,033 | -4.38% |
| 2024-07-05 | 20.50 | 20.82 | 19.88 | 20.57 | 20.22 | qfq | 5,489,600 | 112,073,796 | -0.24% |
| 2024-07-04 | 21.49 | 21.55 | 20.51 | 20.62 | 20.27 | qfq | 6,940,660 | 144,920,254 | -4.00% |
| 2024-07-03 | 23.30 | 23.30 | 21.30 | 21.48 | 21.12 | qfq | 11,812,149 | 259,739,629 | -12.68% |
| 2024-07-02 | 22.54 | 24.70 | 22.11 | 24.60 | 24.19 | qfq | 17,007,065 | 398,567,579 | 7.85% |
| 2024-07-01 | 23.50 | 24.05 | 22.42 | 22.81 | 22.43 | qfq | 13,768,895 | 317,133,928 | -9.63% |
| 2024-06-28 | 26.89 | 26.89 | 24.40 | 25.24 | 24.81 | qfq | 19,108,219 | 489,735,216 | -9.11% |
| 2024-06-27 | 29.77 | 30.08 | 26.77 | 27.77 | 27.30 | qfq | 22,285,172 | 651,935,854 | 10.77% |
| 2024-06-26 | 21.77 | 25.07 | 20.52 | 25.07 | 24.65 | qfq | 16,612,877 | 373,645,901 | 20.01% |
| 2024-06-25 | 17.58 | 20.89 | 17.29 | 20.89 | 20.54 | qfq | 8,228,429 | 157,550,018 | 19.99% |
| 2024-06-24 | 18.38 | 18.52 | 17.30 | 17.41 | 17.12 | qfq | 3,509,729 | 62,227,947 | -5.07% |
| 2024-06-21 | 19.44 | 19.57 | 18.29 | 18.34 | 18.03 | qfq | 4,877,380 | 90,986,224 | -3.78% |
| 2024-06-20 | 19.63 | 20.13 | 19.06 | 19.06 | 18.74 | qfq | 7,455,148 | 145,676,986 | -6.39% |
| 2024-06-19 | 20.15 | 21.35 | 19.94 | 20.36 | 20.02 | qfq | 8,885,655 | 182,590,365 | -0.34% |
| 2024-06-18 | 19.60 | 21.66 | 19.42 | 20.43 | 20.09 | qfq | 10,660,220 | 218,393,346 | 3.18% |
| 2024-06-17 | 19.36 | 20.20 | 19.08 | 19.80 | 19.47 | qfq | 7,949,394 | 156,207,516 | 2.33% |
| 2024-06-14 | 19.22 | 19.56 | 18.74 | 19.35 | 19.02 | qfq | 7,933,418 | 151,988,889 | -2.37% |
| 2024-06-13 | 18.02 | 21.11 | 17.89 | 19.82 | 19.49 | qfq | 12,467,103 | 236,800,280 | 9.93% |
| 2024-06-12 | 17.66 | 18.37 | 17.40 | 18.03 | 17.73 | qfq | 8,171,520 | 145,801,498 | 2.91% |
| 2024-06-11 | 17.06 | 17.59 | 16.16 | 17.52 | 17.22 | qfq | 7,205,148 | 122,569,347 | 2.28% |
| 2024-06-07 | 18.21 | 18.61 | 16.86 | 17.13 | 16.84 | qfq | 9,527,129 | 167,255,414 | -6.39% |
| 2024-06-06 | 20.00 | 20.82 | 18.10 | 18.30 | 17.99 | qfq | 11,650,036 | 223,299,516 | -8.59% |
| 2024-06-05 | 19.76 | 22.41 | 19.69 | 20.02 | 19.68 | qfq | 12,174,696 | 256,255,231 | -5.07% |
| 2024-06-04 | 22.98 | 23.29 | 20.59 | 21.09 | 20.73 | qfq | 13,043,177 | 279,945,010 | -12.96% |
| 2024-06-03 | 21.01 | 25.20 | 20.40 | 24.23 | 23.82 | qfq | 16,929,682 | 385,142,524 | 9.84% |
| 2024-05-31 | 22.95 | 25.00 | 22.02 | 22.06 | 21.69 | qfq | 16,921,198 | 394,154,853 | -9.96% |
| 2024-05-30 | 22.00 | 25.60 | 20.29 | 24.50 | 24.09 | qfq | 19,090,009 | 430,019,875 | 11.67% |
| 2024-05-29 | 19.78 | 21.94 | 19.77 | 21.94 | 21.57 | qfq | 12,402,823 | 264,218,281 | 20.02% |
| 2024-05-28 | 15.30 | 18.28 | 15.13 | 18.28 | 17.97 | qfq | 7,725,534 | 137,399,427 | 18.86% |
| 2024-05-27 | 15.38 | 15.47 | 14.97 | 15.38 | 14.97 | qfq | 1,405,160 | 21,283,430 | 0.46% |
| 2024-05-24 | 15.61 | 15.81 | 15.13 | 15.31 | 14.91 | qfq | 1,213,971 | 18,775,104 | -3.22% |
| 2024-05-23 | 16.37 | 16.41 | 15.76 | 15.82 | 15.40 | qfq | 844,920 | 13,515,466 | -3.24% |
| 2024-05-22 | 15.94 | 16.36 | 15.80 | 16.35 | 15.92 | qfq | 772,460 | 12,520,295 | 1.68% |
| 2024-05-21 | 16.45 | 16.46 | 15.91 | 16.08 | 15.65 | qfq | 900,520 | 14,518,986 | -1.65% |
| 2024-05-20 | 16.38 | 16.80 | 16.32 | 16.35 | 15.92 | qfq | 1,190,780 | 19,654,960 | -0.43% |
| 2024-05-17 | 16.15 | 16.42 | 15.92 | 16.42 | 15.99 | qfq | 1,146,200 | 18,609,185 | 2.31% |
| 2024-05-16 | 15.93 | 16.30 | 15.86 | 16.05 | 15.63 | qfq | 977,720 | 15,772,924 | 1.20% |
| 2024-05-15 | 16.15 | 16.15 | 15.80 | 15.86 | 15.44 | qfq | 802,760 | 12,824,992 | -1.49% |
| 2024-05-14 | 16.18 | 16.54 | 16.03 | 16.10 | 15.67 | qfq | 975,800 | 15,801,196 | 0.37% |
| 2024-05-13 | 16.65 | 16.65 | 15.85 | 16.04 | 15.62 | qfq | 1,226,700 | 19,732,145 | -3.72% |
| 2024-05-10 | 17.32 | 17.32 | 16.59 | 16.66 | 16.22 | qfq | 1,076,800 | 18,086,355 | -2.91% |
| 2024-05-09 | 16.84 | 17.37 | 16.84 | 17.16 | 16.71 | qfq | 1,053,720 | 18,131,649 | 1.90% |
| 2024-05-08 | 17.33 | 17.37 | 16.75 | 16.84 | 16.39 | qfq | 1,262,755 | 21,503,957 | -2.83% |
| 2024-05-07 | 16.86 | 17.39 | 16.72 | 17.33 | 16.87 | qfq | 1,531,513 | 26,268,183 | 2.73% |
| 2024-05-06 | 16.69 | 17.14 | 16.56 | 16.87 | 16.42 | qfq | 1,337,460 | 22,527,125 | 2.30% |
| 2024-04-30 | 16.76 | 16.95 | 16.11 | 16.49 | 16.05 | qfq | 1,534,700 | 25,329,205 | -1.26% |
| 2024-04-29 | 16.54 | 16.78 | 16.20 | 16.70 | 16.26 | qfq | 1,456,121 | 24,130,629 | 3.34% |
| 2024-04-26 | 16.02 | 16.34 | 15.61 | 16.16 | 15.73 | qfq | 1,675,680 | 26,931,141 | 0.94% |
| 2024-04-25 | 15.88 | 16.16 | 15.82 | 16.01 | 15.59 | qfq | 1,288,480 | 20,618,221 | 0.25% |
| 2024-04-24 | 15.46 | 15.99 | 15.43 | 15.97 | 15.55 | qfq | 1,458,600 | 23,037,856 | 3.10% |
| 2024-04-23 | 15.06 | 15.65 | 14.97 | 15.49 | 15.08 | qfq | 1,511,840 | 23,264,684 | 4.10% |
| 2024-04-22 | 15.29 | 15.41 | 14.41 | 14.88 | 14.49 | qfq | 1,643,320 | 24,421,234 | -2.81% |
| 2024-04-19 | 15.60 | 15.86 | 15.08 | 15.31 | 14.91 | qfq | 2,010,660 | 30,833,704 | -4.31% |
| 2024-04-18 | 16.19 | 16.50 | 15.61 | 16.00 | 15.58 | qfq | 2,075,169 | 33,418,692 | -0.44% |
| 2024-04-17 | 14.80 | 16.20 | 14.80 | 16.07 | 15.65 | qfq | 2,322,935 | 36,679,419 | 10.30% |
| 2024-04-16 | 15.89 | 15.89 | 14.03 | 14.57 | 14.18 | qfq | 2,464,060 | 36,021,442 | -7.37% |
| 2024-04-15 | 17.38 | 17.47 | 15.36 | 15.73 | 15.31 | qfq | 2,722,740 | 43,720,801 | -9.55% |
| 2024-04-12 | 17.51 | 17.88 | 17.34 | 17.39 | 16.93 | qfq | 1,074,180 | 18,899,583 | -0.34% |
| 2024-04-11 | 17.41 | 17.84 | 17.08 | 17.45 | 16.99 | qfq | 1,162,091 | 20,361,272 | 0.58% |
| 2024-04-10 | 18.27 | 18.31 | 17.07 | 17.35 | 16.89 | qfq | 1,416,591 | 24,742,646 | -3.61% |
| 2024-04-09 | 17.58 | 18.04 | 17.43 | 18.00 | 17.52 | qfq | 1,328,060 | 23,615,066 | 3.75% |
| 2024-04-08 | 18.34 | 18.34 | 17.30 | 17.35 | 16.89 | qfq | 1,911,647 | 33,809,059 | -5.09% |
| 2024-04-03 | 18.91 | 19.09 | 18.22 | 18.28 | 17.80 | qfq | 1,636,760 | 30,185,362 | -3.94% |
| 2024-04-02 | 19.36 | 19.38 | 18.94 | 19.03 | 18.53 | qfq | 1,512,760 | 28,919,285 | -1.50% |
| 2024-04-01 | 19.09 | 19.38 | 18.93 | 19.32 | 18.81 | qfq | 1,719,857 | 33,047,987 | 2.17% |
| 2024-03-29 | 18.79 | 19.13 | 18.50 | 18.91 | 18.41 | qfq | 1,764,419 | 33,118,630 | 0.11% |
| 2024-03-28 | 17.99 | 19.47 | 17.89 | 18.89 | 18.39 | qfq | 2,701,529 | 50,515,498 | 4.31% |
| 2024-03-27 | 19.00 | 19.30 | 18.11 | 18.11 | 17.63 | qfq | 2,044,600 | 38,238,419 | -5.23% |
| 2024-03-26 | 18.63 | 19.20 | 18.18 | 19.11 | 18.60 | qfq | 2,725,561 | 50,966,331 | 2.14% |
| 2024-03-25 | 19.32 | 19.64 | 18.68 | 18.71 | 18.22 | qfq | 2,478,728 | 47,606,949 | -3.85% |
| 2024-03-22 | 20.39 | 20.55 | 19.28 | 19.46 | 18.95 | qfq | 3,369,150 | 66,263,729 | -4.14% |
| 2024-03-21 | 20.78 | 21.20 | 20.01 | 20.30 | 19.76 | qfq | 3,927,613 | 80,403,314 | -2.92% |
| 2024-03-20 | 20.29 | 20.99 | 19.98 | 20.91 | 20.36 | qfq | 4,611,780 | 94,343,450 | 2.65% |
| 2024-03-19 | 20.68 | 20.97 | 20.08 | 20.37 | 19.83 | qfq | 4,839,725 | 98,506,771 | -3.05% |
| 2024-03-18 | 21.48 | 21.55 | 20.33 | 21.01 | 20.45 | qfq | 6,749,347 | 140,220,286 | -1.64% |
| 2024-03-15 | 18.64 | 21.45 | 18.55 | 21.36 | 20.80 | qfq | 6,669,239 | 134,071,676 | 14.53% |
| 2024-03-14 | 19.50 | 20.72 | 18.16 | 18.65 | 18.16 | qfq | 2,982,940 | 56,763,145 | -1.79% |
| 2024-03-13 | 19.10 | 19.20 | 18.73 | 18.99 | 18.49 | qfq | 1,831,432 | 34,734,200 | 0.64% |
| 2024-03-12 | 18.67 | 19.08 | 18.30 | 18.87 | 18.37 | qfq | 2,077,120 | 38,874,859 | 2.17% |
| 2024-03-11 | 18.43 | 18.53 | 18.00 | 18.47 | 17.98 | qfq | 2,100,160 | 38,443,142 | 0.22% |
| 2024-03-08 | 18.49 | 18.84 | 18.09 | 18.43 | 17.94 | qfq | 2,198,101 | 40,294,489 | -0.91% |
| 2024-03-07 | 18.59 | 19.44 | 18.06 | 18.60 | 18.11 | qfq | 3,165,960 | 59,229,673 | 1.31% |
| 2024-03-06 | 17.41 | 19.18 | 17.32 | 18.36 | 17.87 | qfq | 3,024,796 | 54,817,956 | 5.94% |
| 2024-03-05 | 17.98 | 17.98 | 17.24 | 17.33 | 16.87 | qfq | 1,907,252 | 33,531,499 | -3.72% |
| 2024-03-04 | 18.35 | 18.35 | 17.50 | 18.00 | 17.52 | qfq | 2,575,900 | 46,131,131 | -1.96% |
| 2024-03-01 | 18.00 | 18.38 | 17.62 | 18.36 | 17.87 | qfq | 2,662,380 | 47,999,765 | 3.20% |
| 2024-02-29 | 16.37 | 17.80 | 16.37 | 17.79 | 17.32 | qfq | 3,116,564 | 54,084,708 | 6.53% |
| 2024-02-28 | 19.37 | 19.85 | 16.59 | 16.70 | 16.26 | qfq | 5,455,962 | 99,801,267 | -13.83% |
| 2024-02-27 | 18.90 | 19.38 | 18.30 | 19.38 | 18.87 | qfq | 3,320,600 | 63,089,674 | 0.94% |
| 2024-02-26 | 18.40 | 19.68 | 18.00 | 19.20 | 18.69 | qfq | 4,726,877 | 89,074,401 | 7.26% |
| 2024-02-23 | 16.97 | 17.93 | 16.82 | 17.90 | 17.43 | qfq | 3,207,914 | 55,771,664 | 5.79% |
| 2024-02-22 | 15.76 | 16.92 | 15.76 | 16.92 | 16.47 | qfq | 2,443,052 | 40,173,305 | 6.28% |
| 2024-02-21 | 15.30 | 16.67 | 15.00 | 15.92 | 15.50 | qfq | 2,844,753 | 45,676,833 | 2.98% |
| 2024-02-20 | 15.07 | 15.50 | 14.60 | 15.46 | 15.05 | qfq | 2,413,893 | 36,602,851 | 2.59% |
| 2024-02-19 | 14.40 | 15.37 | 14.39 | 15.07 | 14.67 | qfq | 4,053,545 | 60,403,695 | 5.02% |
| 2024-02-08 | 12.21 | 14.53 | 11.66 | 14.35 | 13.97 | qfq | 4,449,809 | 57,153,477 | 16.29% |
| 2024-02-07 | 13.78 | 13.96 | 12.22 | 12.34 | 12.01 | qfq | 3,173,440 | 40,825,087 | -8.46% |
| 2024-02-06 | 13.80 | 14.18 | 12.08 | 13.48 | 13.12 | qfq | 3,969,499 | 51,581,286 | -2.39% |
| 2024-02-05 | 16.66 | 16.79 | 13.65 | 13.81 | 13.44 | qfq | 3,423,615 | 50,295,079 | -17.01% |
| 2024-02-02 | 17.78 | 19.00 | 16.00 | 16.64 | 16.20 | qfq | 3,700,660 | 64,282,374 | -4.64% |
| 2024-02-01 | 18.02 | 19.16 | 17.02 | 17.45 | 16.99 | qfq | 3,250,520 | 57,771,585 | -1.41% |
| 2024-01-31 | 18.96 | 19.38 | 17.38 | 17.70 | 17.23 | qfq | 3,600,404 | 66,210,865 | -11.94% |
| 2024-01-30 | 20.74 | 20.78 | 20.07 | 20.10 | 19.57 | qfq | 1,023,374 | 20,845,685 | -2.47% |
| 2024-01-29 | 21.88 | 21.88 | 20.49 | 20.61 | 20.07 | qfq | 1,074,280 | 22,464,309 | -3.28% |
| 2024-01-26 | 21.98 | 22.17 | 21.22 | 21.31 | 20.75 | qfq | 1,111,020 | 24,027,610 | -2.02% |
| 2024-01-25 | 20.78 | 21.85 | 20.65 | 21.75 | 21.18 | qfq | 1,278,655 | 27,231,222 | 4.52% |
| 2024-01-24 | 21.34 | 21.48 | 19.97 | 20.81 | 20.26 | qfq | 1,475,220 | 30,347,225 | -1.00% |
| 2024-01-23 | 21.20 | 21.20 | 20.54 | 21.02 | 20.46 | qfq | 1,422,180 | 29,713,090 | 0.43% |
| 2024-01-22 | 22.74 | 22.80 | 20.06 | 20.93 | 20.38 | qfq | 1,508,880 | 32,683,058 | -7.76% |
| 2024-01-19 | 23.20 | 23.27 | 22.57 | 22.69 | 22.09 | qfq | 988,840 | 22,551,124 | -1.26% |
| 2024-01-18 | 23.29 | 23.44 | 22.08 | 22.98 | 22.37 | qfq | 1,220,420 | 27,828,181 | -1.46% |
| 2024-01-17 | 24.24 | 24.37 | 23.27 | 23.32 | 22.70 | qfq | 858,867 | 20,346,093 | -3.84% |
| 2024-01-16 | 24.49 | 24.75 | 23.99 | 24.25 | 23.61 | qfq | 832,421 | 20,159,231 | -1.26% |
| 2024-01-15 | 24.70 | 24.98 | 24.24 | 24.56 | 23.91 | qfq | 633,809 | 15,561,404 | -1.25% |
| 2024-01-12 | 25.16 | 25.43 | 24.87 | 24.87 | 24.21 | qfq | 533,560 | 13,393,186 | -0.64% |
| 2024-01-11 | 24.58 | 25.14 | 24.40 | 25.03 | 24.37 | qfq | 638,160 | 15,806,721 | 2.20% |
| 2024-01-10 | 24.75 | 25.01 | 24.20 | 24.49 | 23.84 | qfq | 834,980 | 20,547,162 | -1.17% |
| 2024-01-09 | 24.41 | 25.25 | 24.41 | 24.78 | 24.12 | qfq | 802,060 | 19,945,824 | 1.56% |
| 2024-01-08 | 25.40 | 25.54 | 24.40 | 24.40 | 23.76 | qfq | 762,960 | 18,910,354 | -3.48% |
| 2024-01-05 | 25.98 | 26.18 | 25.05 | 25.28 | 24.61 | qfq | 765,260 | 19,588,300 | -1.94% |
| 2024-01-04 | 26.16 | 26.22 | 25.68 | 25.78 | 25.10 | qfq | 531,712 | 13,751,962 | -1.26% |
| 2024-01-03 | 26.45 | 26.56 | 25.90 | 26.11 | 25.42 | qfq | 643,860 | 16,832,468 | -0.99% |
| 2024-01-02 | 26.63 | 26.85 | 26.36 | 26.37 | 25.67 | qfq | 611,880 | 16,230,464 | -0.98% |
| 2023-12-29 | 26.23 | 26.72 | 26.12 | 26.63 | 25.93 | qfq | 812,420 | 21,569,202 | 1.45% |
| 2023-12-28 | 25.15 | 26.35 | 24.94 | 26.25 | 25.56 | qfq | 1,073,800 | 27,774,014 | 4.17% |
| 2023-12-27 | 25.00 | 25.30 | 24.87 | 25.20 | 24.53 | qfq | 602,620 | 15,130,579 | 0.84% |
| 2023-12-26 | 25.58 | 25.70 | 24.75 | 24.99 | 24.33 | qfq | 786,020 | 19,662,714 | -2.61% |
| 2023-12-25 | 25.78 | 26.12 | 25.54 | 25.66 | 24.98 | qfq | 807,740 | 20,806,732 | -0.81% |
| 2023-12-22 | 26.36 | 26.52 | 25.79 | 25.87 | 25.19 | qfq | 774,520 | 20,203,230 | -2.08% |
| 2023-12-21 | 26.25 | 26.64 | 25.66 | 26.42 | 25.72 | qfq | 943,840 | 24,712,276 | 0.65% |
| 2023-12-20 | 26.22 | 27.07 | 26.16 | 26.25 | 25.56 | qfq | 1,012,040 | 26,916,289 | 0.11% |
| 2023-12-19 | 25.91 | 26.48 | 25.83 | 26.22 | 25.53 | qfq | 721,195 | 18,851,753 | 0.34% |
| 2023-12-18 | 26.70 | 26.80 | 26.01 | 26.13 | 25.44 | qfq | 1,065,970 | 28,110,616 | -2.13% |
| 2023-12-15 | 27.26 | 27.74 | 26.68 | 26.70 | 25.99 | qfq | 1,147,799 | 31,036,293 | -1.15% |
| 2023-12-14 | 27.26 | 27.65 | 26.88 | 27.01 | 26.30 | qfq | 1,145,540 | 31,015,070 | -0.70% |
| 2023-12-13 | 27.08 | 27.67 | 26.92 | 27.20 | 26.48 | qfq | 1,205,480 | 32,862,421 | -0.22% |
| 2023-12-12 | 27.66 | 27.92 | 26.94 | 27.26 | 26.54 | qfq | 1,531,939 | 41,749,299 | -0.40% |
| 2023-12-11 | 27.10 | 27.55 | 26.62 | 27.37 | 26.65 | qfq | 1,667,579 | 45,315,928 | 1.07% |
| 2023-12-08 | 27.06 | 27.70 | 27.00 | 27.08 | 26.36 | qfq | 714,100 | 19,454,425 | -0.91% |
| 2023-12-07 | 27.50 | 27.59 | 26.98 | 27.33 | 26.61 | qfq | 849,971 | 23,169,957 | 0.15% |
| 2023-12-06 | 27.42 | 27.85 | 26.90 | 27.29 | 26.57 | qfq | 760,920 | 20,876,311 | -0.40% |
| 2023-12-05 | 28.12 | 28.12 | 27.30 | 27.40 | 26.68 | qfq | 1,024,600 | 28,337,972 | -2.56% |
| 2023-12-04 | 28.74 | 28.78 | 28.06 | 28.12 | 27.38 | qfq | 898,039 | 25,352,673 | -1.40% |
| 2023-12-01 | 28.31 | 28.62 | 27.81 | 28.52 | 27.77 | qfq | 912,520 | 25,762,115 | 0.96% |
| 2023-11-30 | 28.84 | 29.14 | 27.93 | 28.25 | 27.50 | qfq | 791,301 | 22,430,184 | -2.15% |
| 2023-11-29 | 28.92 | 29.55 | 28.80 | 28.87 | 28.11 | qfq | 866,899 | 25,219,413 | -0.62% |
| 2023-11-28 | 28.65 | 29.40 | 28.50 | 29.05 | 28.28 | qfq | 1,002,740 | 29,112,360 | 1.25% |
| 2023-11-27 | 28.20 | 29.15 | 28.18 | 28.69 | 27.93 | qfq | 836,820 | 23,996,608 | 0.60% |
| 2023-11-24 | 29.00 | 29.09 | 28.32 | 28.52 | 27.77 | qfq | 863,500 | 24,632,169 | -1.93% |
| 2023-11-23 | 28.99 | 29.15 | 28.70 | 29.08 | 28.31 | qfq | 769,933 | 22,283,557 | 0.59% |
| 2023-11-22 | 29.20 | 29.69 | 28.82 | 28.91 | 28.15 | qfq | 929,020 | 27,132,737 | -1.63% |
| 2023-11-21 | 30.15 | 30.16 | 29.34 | 29.39 | 28.61 | qfq | 1,117,008 | 33,180,500 | -2.07% |
| 2023-11-20 | 29.40 | 30.04 | 29.20 | 30.01 | 29.22 | qfq | 1,105,527 | 32,845,734 | 2.21% |
| 2023-11-17 | 29.56 | 29.56 | 29.16 | 29.36 | 28.58 | qfq | 1,213,800 | 35,618,680 | -0.68% |
| 2023-11-16 | 29.74 | 30.08 | 29.35 | 29.56 | 28.78 | qfq | 1,436,149 | 42,583,314 | -0.61% |
| 2023-11-15 | 29.36 | 30.77 | 29.16 | 29.74 | 28.95 | qfq | 3,047,077 | 91,327,543 | 1.85% |
| 2023-11-14 | 29.36 | 29.65 | 29.03 | 29.20 | 28.43 | qfq | 810,119 | 23,743,857 | 0.10% |
| 2023-11-13 | 28.69 | 29.26 | 28.31 | 29.17 | 28.40 | qfq | 995,140 | 28,951,612 | 1.67% |
| 2023-11-10 | 29.08 | 29.08 | 28.60 | 28.69 | 27.93 | qfq | 969,520 | 27,863,233 | -1.31% |
| 2023-11-09 | 29.16 | 29.47 | 28.81 | 29.07 | 28.30 | qfq | 811,580 | 23,585,453 | -0.48% |
| 2023-11-08 | 29.19 | 29.45 | 28.81 | 29.21 | 28.44 | qfq | 1,627,140 | 47,330,639 | -0.14% |
| 2023-11-07 | 28.87 | 29.49 | 28.02 | 29.25 | 28.48 | qfq | 2,256,800 | 65,266,875 | 1.70% |
| 2023-11-06 | 27.90 | 28.95 | 27.64 | 28.76 | 28.00 | qfq | 1,465,260 | 41,552,338 | 4.09% |
| 2023-11-03 | 26.42 | 27.80 | 26.36 | 27.63 | 26.90 | qfq | 1,026,186 | 28,117,923 | 4.70% |
| 2023-11-02 | 27.09 | 27.24 | 26.33 | 26.39 | 25.69 | qfq | 827,560 | 22,074,353 | -1.60% |
| 2023-11-01 | 27.58 | 27.58 | 26.70 | 26.82 | 26.11 | qfq | 1,163,552 | 31,389,705 | -1.83% |
| 2023-10-31 | 28.02 | 28.05 | 27.16 | 27.32 | 26.60 | qfq | 1,008,900 | 27,785,103 | -2.50% |
| 2023-10-30 | 27.37 | 28.50 | 27.01 | 28.02 | 27.28 | qfq | 1,256,620 | 34,992,684 | 1.56% |
| 2023-10-27 | 26.83 | 27.80 | 26.53 | 27.59 | 26.86 | qfq | 1,190,000 | 32,482,861 | 2.72% |
| 2023-10-26 | 26.68 | 27.25 | 26.46 | 26.86 | 26.15 | qfq | 1,478,580 | 39,601,402 | -1.00% |
| 2023-10-25 | 26.99 | 27.77 | 26.59 | 27.13 | 26.41 | qfq | 971,080 | 26,333,695 | 1.42% |
| 2023-10-24 | 26.21 | 27.25 | 26.10 | 26.75 | 26.04 | qfq | 966,299 | 25,843,553 | 0.56% |
| 2023-10-23 | 26.97 | 27.28 | 26.28 | 26.60 | 25.90 | qfq | 789,060 | 21,137,462 | -2.85% |
| 2023-10-20 | 27.63 | 28.47 | 27.24 | 27.38 | 26.66 | qfq | 802,039 | 22,303,216 | -1.16% |
| 2023-10-19 | 27.98 | 28.55 | 27.46 | 27.70 | 26.97 | qfq | 809,040 | 22,647,656 | -1.00% |
| 2023-10-18 | 28.45 | 28.45 | 27.66 | 27.98 | 27.24 | qfq | 1,082,580 | 30,312,169 | -1.65% |
| 2023-10-17 | 29.06 | 29.06 | 28.15 | 28.45 | 27.70 | qfq | 731,642 | 20,800,907 | -1.90% |
| 2023-10-16 | 29.30 | 29.52 | 28.75 | 29.00 | 28.23 | qfq | 1,062,360 | 30,785,038 | -1.02% |
| 2023-10-13 | 29.79 | 29.93 | 29.12 | 29.30 | 28.53 | qfq | 1,003,533 | 29,511,894 | -1.91% |
| 2023-10-12 | 30.17 | 30.27 | 29.45 | 29.87 | 29.08 | qfq | 1,119,393 | 33,422,038 | -0.43% |
| 2023-10-11 | 29.82 | 30.27 | 29.37 | 30.00 | 29.21 | qfq | 1,571,993 | 47,109,773 | 0.60% |
| 2023-10-10 | 30.13 | 30.43 | 29.52 | 29.82 | 29.03 | qfq | 1,200,940 | 36,035,896 | -1.06% |
| 2023-10-09 | 30.25 | 30.61 | 29.57 | 30.14 | 29.34 | qfq | 1,429,639 | 42,992,176 | -0.30% |
| 2023-09-28 | 30.08 | 30.88 | 29.96 | 30.23 | 29.43 | qfq | 1,224,924 | 37,129,086 | 0.77% |
| 2023-09-27 | 30.23 | 30.35 | 29.32 | 30.00 | 29.21 | qfq | 1,375,033 | 41,236,408 | -0.23% |
| 2023-09-26 | 29.99 | 30.60 | 29.55 | 30.07 | 29.28 | qfq | 1,192,004 | 35,901,129 | 0.80% |
| 2023-09-25 | 30.26 | 30.57 | 29.45 | 29.83 | 29.04 | qfq | 1,219,079 | 36,477,579 | -1.42% |
| 2023-09-22 | 28.79 | 30.26 | 28.59 | 30.26 | 29.46 | qfq | 1,252,820 | 37,015,182 | 5.11% |
| 2023-09-21 | 29.59 | 29.67 | 28.75 | 28.79 | 28.03 | qfq | 1,069,739 | 31,082,885 | -1.91% |
| 2023-09-20 | 30.11 | 30.50 | 29.33 | 29.35 | 28.57 | qfq | 766,260 | 22,697,485 | -1.81% |
| 2023-09-19 | 30.77 | 31.65 | 29.86 | 29.89 | 29.10 | qfq | 1,368,460 | 41,191,286 | -3.14% |
| 2023-09-18 | 30.04 | 32.28 | 29.73 | 30.86 | 30.04 | qfq | 1,758,500 | 54,709,153 | 2.73% |
| 2023-09-15 | 30.01 | 30.48 | 29.63 | 30.04 | 29.25 | qfq | 939,250 | 28,201,451 | 0.94% |
| 2023-09-14 | 30.25 | 30.31 | 29.55 | 29.76 | 28.97 | qfq | 978,860 | 29,230,483 | -1.26% |
| 2023-09-13 | 30.70 | 30.82 | 29.86 | 30.14 | 29.34 | qfq | 971,180 | 29,336,363 | -2.11% |
| 2023-09-12 | 31.35 | 31.69 | 30.73 | 30.79 | 29.98 | qfq | 1,141,180 | 35,371,620 | -1.97% |
| 2023-09-11 | 31.55 | 31.81 | 30.72 | 31.41 | 30.58 | qfq | 1,199,831 | 37,654,253 | 1.03% |
| 2023-09-08 | 31.58 | 32.32 | 31.08 | 31.09 | 30.27 | qfq | 1,009,500 | 31,719,554 | -2.20% |
| 2023-09-07 | 32.80 | 32.89 | 31.56 | 31.79 | 30.95 | qfq | 1,556,991 | 49,913,774 | -4.30% |
| 2023-09-06 | 32.08 | 33.66 | 31.32 | 33.22 | 32.34 | qfq | 2,020,967 | 65,307,545 | 2.91% |
| 2023-09-05 | 31.60 | 34.00 | 31.50 | 32.28 | 31.43 | qfq | 3,451,006 | 113,559,637 | 2.15% |
| 2023-09-04 | 31.08 | 31.65 | 30.46 | 31.60 | 30.76 | qfq | 1,578,456 | 48,838,458 | 2.33% |
| 2023-09-01 | 30.84 | 31.39 | 30.61 | 30.88 | 30.06 | qfq | 1,010,588 | 31,282,977 | 0.92% |
| 2023-08-31 | 30.59 | 31.17 | 30.22 | 30.60 | 29.79 | qfq | 1,373,039 | 42,146,317 | 0.36% |
| 2023-08-30 | 30.39 | 31.48 | 30.30 | 30.49 | 29.68 | qfq | 2,168,193 | 66,739,718 | 0.23% |
| 2023-08-29 | 28.00 | 30.48 | 27.66 | 30.42 | 29.62 | qfq | 3,470,081 | 102,690,390 | 8.92% |
| 2023-08-28 | 32.47 | 32.60 | 27.68 | 27.93 | 27.19 | qfq | 4,343,117 | 125,309,308 | -9.14% |
| 2023-08-25 | 31.98 | 31.98 | 30.50 | 30.74 | 29.93 | qfq | 1,367,013 | 42,586,820 | -2.97% |
| 2023-08-24 | 35.80 | 35.80 | 31.20 | 31.68 | 30.84 | qfq | 3,449,073 | 113,797,898 | -10.56% |
| 2023-08-23 | 36.62 | 36.85 | 35.42 | 35.42 | 34.48 | qfq | 1,043,162 | 37,615,266 | -2.67% |
| 2023-08-22 | 36.38 | 36.56 | 35.22 | 36.39 | 35.43 | qfq | 927,652 | 33,411,856 | 0.64% |
| 2023-08-21 | 39.00 | 39.00 | 36.10 | 36.16 | 35.20 | qfq | 1,787,851 | 66,040,688 | -7.52% |
| 2023-08-18 | 40.16 | 40.16 | 38.88 | 39.10 | 38.07 | qfq | 771,513 | 30,331,822 | -2.64% |
| 2023-08-17 | 39.69 | 40.40 | 38.93 | 40.16 | 39.10 | qfq | 763,933 | 30,247,777 | 1.13% |
| 2023-08-16 | 40.10 | 41.20 | 39.70 | 39.71 | 38.66 | qfq | 745,840 | 30,008,197 | -1.24% |
| 2023-08-15 | 41.00 | 41.24 | 39.85 | 40.21 | 39.15 | qfq | 1,303,909 | 52,721,412 | -2.57% |
| 2023-08-14 | 38.53 | 42.00 | 37.62 | 41.27 | 40.18 | qfq | 1,864,287 | 74,501,425 | 6.37% |
| 2023-08-11 | 38.40 | 40.19 | 38.09 | 38.80 | 37.77 | qfq | 996,399 | 39,281,718 | 0.88% |
| 2023-08-10 | 38.64 | 38.64 | 37.60 | 38.46 | 37.44 | qfq | 431,701 | 16,537,958 | 1.08% |
| 2023-08-09 | 38.70 | 38.99 | 37.85 | 38.05 | 37.04 | qfq | 780,478 | 29,890,929 | -2.19% |
| 2023-08-08 | 40.00 | 40.50 | 38.80 | 38.90 | 37.87 | qfq | 2,103,338 | 83,840,790 | -1.19% |
| 2023-08-07 | 39.00 | 40.16 | 38.30 | 39.37 | 38.33 | qfq | 2,517,239 | 98,904,962 | 0.97% |
| 2023-08-04 | 37.50 | 39.68 | 37.50 | 38.99 | 37.96 | qfq | 1,316,820 | 51,071,093 | 2.82% |
| 2023-08-03 | 38.41 | 38.80 | 37.55 | 37.92 | 36.92 | qfq | 1,027,591 | 38,995,509 | -2.34% |
| 2023-08-02 | 38.60 | 40.29 | 37.91 | 38.83 | 37.80 | qfq | 1,674,636 | 65,391,034 | 1.09% |
| 2023-08-01 | 39.01 | 40.58 | 38.03 | 38.41 | 37.39 | qfq | 2,253,571 | 88,980,755 | -1.46% |
| 2023-07-31 | 37.29 | 39.50 | 36.51 | 38.98 | 37.95 | qfq | 2,074,603 | 79,603,101 | 3.97% |
| 2023-07-28 | 36.09 | 37.53 | 35.01 | 37.49 | 36.50 | qfq | 2,616,931 | 95,983,041 | 3.53% |
| 2023-07-27 | 36.84 | 36.95 | 35.85 | 36.21 | 35.25 | qfq | 687,140 | 24,853,323 | -1.44% |
| 2023-07-26 | 35.83 | 37.33 | 35.40 | 36.74 | 35.77 | qfq | 1,331,651 | 48,817,615 | 2.48% |
| 2023-07-25 | 35.79 | 36.57 | 35.20 | 35.85 | 34.90 | qfq | 1,015,100 | 36,320,526 | 0.99% |
| 2023-07-24 | 35.88 | 35.96 | 35.13 | 35.50 | 34.56 | qfq | 669,360 | 23,686,706 | -0.87% |
| 2023-07-21 | 36.14 | 36.48 | 35.50 | 35.81 | 34.86 | qfq | 816,280 | 29,348,196 | -1.38% |
| 2023-07-20 | 38.02 | 38.80 | 36.29 | 36.31 | 35.35 | qfq | 1,157,580 | 43,195,786 | -4.47% |
| 2023-07-19 | 38.27 | 38.99 | 37.85 | 38.01 | 37.01 | qfq | 835,660 | 31,836,328 | -0.37% |
| 2023-07-18 | 39.10 | 39.32 | 38.00 | 38.15 | 37.14 | qfq | 762,360 | 29,445,597 | -2.28% |