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
泽宇智能301179.SZ
最近收盘价18.832026-07-17
最近交易日2026-07-17
成交量（股）4,413,519
成交额（元）84,911,045
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-09 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-21 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-21 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | bonus_share | — | — | 0.4 | — | 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 | 19.24 | 19.70 | 18.71 | 18.83 | 18.83 | qfq | 4,413,519 | 84,911,045 | -3.34% |
| 2026-07-16 | 19.66 | 20.08 | 19.48 | 19.48 | 19.48 | qfq | 3,513,300 | 69,160,350 | -2.16% |
| 2026-07-15 | 20.30 | 20.39 | 19.63 | 19.91 | 19.91 | qfq | 4,295,113 | 85,892,755 | -0.75% |
| 2026-07-14 | 19.94 | 20.16 | 19.42 | 20.06 | 20.06 | qfq | 3,792,540 | 75,084,703 | 0.45% |
| 2026-07-13 | 20.07 | 20.40 | 19.89 | 19.97 | 19.97 | qfq | 4,113,619 | 82,820,547 | -1.53% |
| 2026-07-10 | 19.58 | 20.58 | 19.58 | 20.28 | 20.28 | qfq | 4,660,303 | 94,457,873 | 2.63% |
| 2026-07-09 | 19.86 | 20.02 | 19.35 | 19.76 | 19.76 | qfq | 4,013,423 | 79,032,258 | -0.75% |
| 2026-07-08 | 20.12 | 20.24 | 19.67 | 19.91 | 19.91 | qfq | 3,913,816 | 77,898,596 | -1.63% |
| 2026-07-07 | 19.81 | 20.75 | 19.79 | 20.24 | 20.24 | qfq | 5,235,735 | 106,178,512 | 1.20% |
| 2026-07-06 | 20.37 | 21.44 | 19.92 | 20.00 | 20.00 | qfq | 4,765,212 | 97,740,357 | -1.77% |
| 2026-07-03 | 20.30 | 20.70 | 20.11 | 20.36 | 20.36 | qfq | 3,868,050 | 79,263,639 | -0.49% |
| 2026-07-02 | 20.93 | 21.16 | 20.15 | 20.46 | 20.46 | qfq | 4,729,353 | 97,839,169 | -2.25% |
| 2026-07-01 | 20.40 | 21.44 | 20.11 | 20.93 | 20.93 | qfq | 6,339,654 | 132,516,728 | 2.30% |
| 2026-06-30 | 20.10 | 20.52 | 19.64 | 20.46 | 20.46 | qfq | 4,939,706 | 99,611,568 | 2.30% |
| 2026-06-29 | 20.67 | 20.83 | 19.59 | 20.00 | 20.00 | qfq | 6,491,122 | 130,140,511 | -2.96% |
| 2026-06-26 | 22.64 | 22.73 | 20.37 | 20.61 | 20.61 | qfq | 11,544,331 | 242,619,083 | -8.85% |
| 2026-06-25 | 20.90 | 22.98 | 20.39 | 22.61 | 22.61 | qfq | 11,461,251 | 246,236,003 | 8.08% |
| 2026-06-24 | 21.28 | 21.39 | 20.50 | 20.92 | 20.92 | qfq | 5,899,431 | 123,033,457 | -2.65% |
| 2026-06-23 | 21.34 | 21.88 | 21.21 | 21.49 | 21.49 | qfq | 5,867,703 | 126,508,223 | 0.19% |
| 2026-06-22 | 21.31 | 21.87 | 20.60 | 21.45 | 21.45 | qfq | 7,007,125 | 148,705,678 | -0.28% |
| 2026-06-18 | 21.08 | 21.55 | 20.76 | 21.51 | 21.51 | qfq | 5,869,702 | 124,242,970 | 2.14% |
| 2026-06-17 | 21.01 | 21.19 | 20.75 | 21.06 | 21.06 | qfq | 4,666,487 | 97,860,974 | -0.38% |
| 2026-06-16 | 21.00 | 21.31 | 20.54 | 21.14 | 21.14 | qfq | 5,347,494 | 112,305,465 | 1.68% |
| 2026-06-15 | 20.14 | 20.80 | 20.14 | 20.79 | 20.79 | qfq | 5,661,512 | 116,773,629 | 4.00% |
| 2026-06-12 | 20.22 | 20.76 | 19.92 | 19.99 | 19.99 | qfq | 6,620,627 | 134,463,059 | 0.45% |
| 2026-06-11 | 19.85 | 20.10 | 19.44 | 19.90 | 19.90 | qfq | 5,492,985 | 108,698,312 | -0.95% |
| 2026-06-10 | 20.75 | 20.83 | 19.82 | 20.09 | 20.09 | qfq | 6,066,477 | 121,876,642 | -2.85% |
| 2026-06-09 | 20.96 | 21.11 | 20.55 | 20.68 | 20.68 | qfq | 5,391,768 | 111,773,875 | -1.01% |
| 2026-06-08 | 21.15 | 21.63 | 20.60 | 20.89 | 20.70 | qfq | 6,115,305 | 128,909,244 | -3.38% |
| 2026-06-05 | 22.00 | 22.25 | 21.20 | 21.62 | 21.42 | qfq | 6,559,101 | 142,170,318 | -1.46% |
| 2026-06-04 | 22.55 | 22.90 | 21.82 | 21.94 | 21.74 | qfq | 6,439,586 | 142,421,186 | -3.65% |
| 2026-06-03 | 22.17 | 23.18 | 22.10 | 22.77 | 22.56 | qfq | 6,880,279 | 155,829,242 | 1.43% |
| 2026-06-02 | 23.12 | 23.30 | 21.75 | 22.45 | 22.25 | qfq | 8,401,059 | 187,322,778 | -4.22% |
| 2026-06-01 | 23.30 | 23.66 | 22.81 | 23.44 | 23.23 | qfq | 6,972,118 | 162,576,536 | -0.09% |
| 2026-05-29 | 23.22 | 23.85 | 22.42 | 23.46 | 23.25 | qfq | 9,617,349 | 223,338,880 | 0.34% |
| 2026-05-28 | 22.82 | 23.44 | 22.25 | 23.38 | 23.17 | qfq | 10,006,139 | 228,747,127 | 1.65% |
| 2026-05-27 | 24.55 | 24.57 | 22.75 | 23.00 | 22.79 | qfq | 13,573,307 | 318,152,371 | -7.63% |
| 2026-05-26 | 26.00 | 26.06 | 24.50 | 24.90 | 24.67 | qfq | 12,668,708 | 317,013,917 | -5.00% |
| 2026-05-25 | 25.66 | 27.48 | 25.66 | 26.21 | 25.97 | qfq | 15,322,425 | 405,006,899 | 3.84% |
| 2026-05-22 | 24.99 | 25.44 | 24.17 | 25.24 | 25.01 | qfq | 10,380,457 | 259,675,585 | 2.85% |
| 2026-05-21 | 26.24 | 26.45 | 24.40 | 24.54 | 24.32 | qfq | 16,529,797 | 422,771,182 | -7.40% |
| 2026-05-20 | 26.92 | 27.55 | 26.06 | 26.50 | 26.26 | qfq | 21,388,056 | 568,175,757 | -4.78% |
| 2026-05-19 | 25.01 | 28.50 | 24.30 | 27.83 | 27.58 | qfq | 30,338,290 | 831,613,391 | 11.36% |
| 2026-05-18 | 24.92 | 25.43 | 24.70 | 24.99 | 24.76 | qfq | 7,923,900 | 198,313,556 | -0.95% |
| 2026-05-15 | 25.60 | 26.03 | 25.00 | 25.23 | 25.00 | qfq | 10,966,876 | 279,078,802 | -1.45% |
| 2026-05-14 | 27.31 | 27.35 | 25.60 | 25.60 | 25.37 | qfq | 17,437,959 | 460,432,443 | -6.23% |
| 2026-05-13 | 26.11 | 27.40 | 25.87 | 27.30 | 27.05 | qfq | 24,242,180 | 653,043,336 | 3.53% |
| 2026-05-12 | 24.86 | 26.38 | 24.66 | 26.37 | 26.13 | qfq | 20,943,211 | 539,568,315 | 5.56% |
| 2026-05-11 | 25.37 | 25.49 | 24.81 | 24.98 | 24.75 | qfq | 10,877,705 | 272,622,190 | -0.56% |
| 2026-05-08 | 24.75 | 25.41 | 24.64 | 25.12 | 24.89 | qfq | 11,765,875 | 294,957,615 | 0.52% |
| 2026-05-07 | 24.62 | 25.17 | 24.33 | 24.99 | 24.76 | qfq | 12,002,651 | 298,710,958 | 3.39% |
| 2026-05-06 | 23.39 | 24.58 | 23.38 | 24.17 | 23.95 | qfq | 12,826,184 | 308,611,464 | 4.45% |
| 2026-04-30 | 24.35 | 24.37 | 23.08 | 23.14 | 22.93 | qfq | 12,856,783 | 300,737,313 | -4.06% |
| 2026-04-29 | 24.59 | 24.69 | 24.01 | 24.12 | 23.90 | qfq | 10,929,908 | 265,939,143 | -2.82% |
| 2026-04-28 | 23.87 | 24.94 | 23.23 | 24.82 | 24.60 | qfq | 13,070,487 | 317,171,335 | 2.65% |
| 2026-04-27 | 23.97 | 24.38 | 23.69 | 24.18 | 23.96 | qfq | 10,304,209 | 248,385,250 | 1.26% |
| 2026-04-24 | 25.99 | 26.15 | 23.85 | 23.88 | 23.66 | qfq | 19,485,709 | 479,714,024 | -8.22% |
| 2026-04-23 | 27.23 | 27.99 | 26.00 | 26.02 | 25.78 | qfq | 18,332,450 | 489,264,433 | -5.28% |
| 2026-04-22 | 27.05 | 27.57 | 26.40 | 27.47 | 27.22 | qfq | 19,232,279 | 518,400,789 | -0.69% |
| 2026-04-21 | 28.00 | 28.98 | 26.90 | 27.66 | 27.41 | qfq | 24,217,046 | 673,994,801 | -1.57% |
| 2026-04-20 | 26.08 | 28.30 | 26.01 | 28.10 | 27.85 | qfq | 25,718,693 | 708,458,075 | 6.44% |
| 2026-04-17 | 27.20 | 27.21 | 26.18 | 26.40 | 26.16 | qfq | 20,982,287 | 557,981,524 | -4.24% |
| 2026-04-16 | 27.01 | 27.78 | 26.55 | 27.57 | 27.32 | qfq | 25,598,768 | 698,880,998 | 1.47% |
| 2026-04-15 | 25.68 | 27.60 | 25.03 | 27.17 | 26.92 | qfq | 29,774,244 | 781,388,714 | 7.60% |
| 2026-04-14 | 25.88 | 26.00 | 24.80 | 25.25 | 25.02 | qfq | 18,385,822 | 462,450,653 | -3.07% |
| 2026-04-13 | 24.54 | 26.19 | 24.40 | 26.05 | 25.81 | qfq | 20,068,901 | 514,147,060 | 4.74% |
| 2026-04-10 | 25.71 | 26.00 | 24.80 | 24.87 | 24.64 | qfq | 21,330,416 | 538,857,898 | -3.19% |
| 2026-04-09 | 27.00 | 27.00 | 25.34 | 25.69 | 25.46 | qfq | 25,388,641 | 655,567,873 | -7.59% |
| 2026-04-08 | 28.20 | 28.45 | 27.00 | 27.80 | 27.55 | qfq | 31,824,743 | 880,232,661 | -2.39% |
| 2026-04-07 | 26.50 | 29.50 | 26.00 | 28.48 | 28.22 | qfq | 31,432,877 | 873,691,611 | 5.17% |
| 2026-04-03 | 24.98 | 28.28 | 24.98 | 27.08 | 26.83 | qfq | 32,260,441 | 862,538,961 | 4.68% |
| 2026-04-02 | 25.14 | 27.16 | 24.84 | 25.87 | 25.64 | qfq | 34,502,293 | 900,032,536 | 3.52% |
| 2026-04-01 | 25.02 | 25.32 | 24.52 | 24.99 | 24.76 | qfq | 22,423,113 | 557,041,572 | -1.42% |
| 2026-03-31 | 22.98 | 25.90 | 22.66 | 25.35 | 25.12 | qfq | 34,416,326 | 851,725,461 | 11.38% |
| 2026-03-30 | 22.53 | 22.88 | 21.43 | 22.76 | 22.55 | qfq | 16,532,991 | 367,353,751 | -2.53% |
| 2026-03-27 | 22.62 | 23.70 | 22.22 | 23.35 | 23.14 | qfq | 16,592,979 | 384,529,651 | 0.13% |
| 2026-03-26 | 24.45 | 24.45 | 23.09 | 23.32 | 23.11 | qfq | 22,125,200 | 521,123,118 | -7.31% |
| 2026-03-25 | 24.75 | 26.48 | 24.48 | 25.16 | 24.93 | qfq | 29,265,761 | 740,376,399 | -1.53% |
| 2026-03-24 | 24.91 | 25.67 | 23.75 | 25.55 | 25.32 | qfq | 29,875,675 | 742,615,059 | 2.20% |
| 2026-03-23 | 22.70 | 25.76 | 22.60 | 25.00 | 24.77 | qfq | 33,555,375 | 817,690,412 | 5.66% |
| 2026-03-20 | 23.00 | 23.85 | 22.08 | 23.66 | 23.45 | qfq | 28,132,348 | 652,032,798 | 4.46% |
| 2026-03-19 | 21.73 | 22.98 | 21.73 | 22.65 | 22.44 | qfq | 19,861,121 | 448,072,232 | 0.85% |
| 2026-03-18 | 21.99 | 22.88 | 21.91 | 22.46 | 22.26 | qfq | 18,156,001 | 406,033,766 | 2.18% |
| 2026-03-17 | 23.44 | 23.53 | 21.84 | 21.98 | 21.78 | qfq | 24,520,285 | 551,358,199 | -8.72% |
| 2026-03-16 | 23.71 | 24.23 | 22.66 | 24.08 | 23.86 | qfq | 26,477,718 | 621,757,303 | 4.11% |
| 2026-03-13 | 25.31 | 25.99 | 23.03 | 23.13 | 22.92 | qfq | 33,956,958 | 820,031,196 | -11.45% |
| 2026-03-12 | 25.19 | 28.88 | 25.19 | 26.12 | 25.88 | qfq | 46,975,126 | 1,259,401,577 | -0.72% |
| 2026-03-11 | 24.08 | 26.35 | 23.80 | 26.31 | 26.07 | qfq | 39,433,937 | 977,176,065 | 2.93% |
| 2026-03-10 | 24.68 | 26.40 | 23.12 | 25.56 | 25.33 | qfq | 52,929,262 | 1,291,243,759 | 6.19% |
| 2026-03-09 | 19.62 | 24.07 | 19.50 | 24.07 | 23.85 | qfq | 34,648,218 | 776,211,191 | 19.99% |
| 2026-03-06 | 19.90 | 20.95 | 19.27 | 20.06 | 19.88 | qfq | 22,383,248 | 451,595,115 | -1.28% |
| 2026-03-05 | 19.62 | 20.80 | 19.51 | 20.32 | 20.14 | qfq | 28,643,836 | 575,816,112 | 4.31% |
| 2026-03-04 | 18.95 | 19.75 | 18.81 | 19.48 | 19.30 | qfq | 27,878,900 | 536,877,850 | 3.18% |
| 2026-03-03 | 17.75 | 20.44 | 17.75 | 18.88 | 18.71 | qfq | 27,272,261 | 523,984,560 | 6.79% |
| 2026-03-02 | 17.52 | 17.94 | 17.41 | 17.68 | 17.52 | qfq | 4,543,338 | 80,495,872 | -1.01% |
| 2026-02-27 | 17.75 | 17.96 | 17.69 | 17.86 | 17.70 | qfq | 3,089,455 | 55,008,025 | 0.22% |
| 2026-02-26 | 17.50 | 17.83 | 17.41 | 17.82 | 17.66 | qfq | 4,086,653 | 72,240,536 | 1.83% |
| 2026-02-25 | 17.59 | 17.77 | 17.36 | 17.50 | 17.34 | qfq | 3,301,073 | 57,637,636 | -0.51% |
| 2026-02-24 | 17.37 | 17.77 | 17.27 | 17.59 | 17.43 | qfq | 3,781,541 | 66,390,907 | 2.27% |
| 2026-02-13 | 17.36 | 17.45 | 17.16 | 17.20 | 17.04 | qfq | 2,815,283 | 48,713,449 | -1.71% |
| 2026-02-12 | 17.17 | 17.66 | 17.10 | 17.50 | 17.34 | qfq | 4,995,545 | 87,148,375 | 2.82% |
| 2026-02-11 | 17.16 | 17.21 | 17.00 | 17.02 | 16.87 | qfq | 2,091,552 | 35,762,185 | -0.64% |
| 2026-02-10 | 17.24 | 17.24 | 17.07 | 17.13 | 16.97 | qfq | 2,123,439 | 36,478,795 | -0.64% |
| 2026-02-09 | 17.14 | 17.24 | 16.93 | 17.24 | 17.08 | qfq | 3,167,451 | 54,226,525 | 2.01% |
| 2026-02-06 | 16.81 | 17.16 | 16.65 | 16.90 | 16.75 | qfq | 3,426,340 | 58,213,672 | -0.06% |
| 2026-02-05 | 17.06 | 17.15 | 16.88 | 16.91 | 16.76 | qfq | 3,232,032 | 54,957,934 | -1.46% |
| 2026-02-04 | 17.23 | 17.54 | 17.06 | 17.16 | 17.00 | qfq | 3,515,537 | 60,663,662 | -0.35% |
| 2026-02-03 | 16.81 | 17.26 | 16.81 | 17.22 | 17.06 | qfq | 4,189,124 | 71,650,552 | 2.68% |
| 2026-02-02 | 16.71 | 17.28 | 16.70 | 16.77 | 16.62 | qfq | 5,270,024 | 89,679,732 | 0.06% |
| 2026-01-30 | 16.81 | 16.85 | 16.22 | 16.76 | 16.61 | qfq | 4,213,585 | 69,781,265 | -0.24% |
| 2026-01-29 | 17.39 | 17.47 | 16.71 | 16.80 | 16.65 | qfq | 5,213,814 | 88,986,278 | -3.17% |
| 2026-01-28 | 17.45 | 17.64 | 17.31 | 17.35 | 17.19 | qfq | 3,344,363 | 58,358,366 | -0.86% |
| 2026-01-27 | 17.78 | 17.78 | 17.11 | 17.50 | 17.34 | qfq | 4,116,822 | 71,569,241 | -1.19% |
| 2026-01-26 | 18.06 | 18.13 | 17.56 | 17.71 | 17.55 | qfq | 4,862,844 | 86,504,973 | -1.61% |
| 2026-01-23 | 17.80 | 18.18 | 17.70 | 18.00 | 17.84 | qfq | 4,898,749 | 88,234,569 | 1.12% |
| 2026-01-22 | 17.65 | 18.00 | 17.60 | 17.80 | 17.64 | qfq | 4,757,652 | 84,739,378 | 0.56% |
| 2026-01-21 | 17.59 | 18.08 | 17.50 | 17.70 | 17.54 | qfq | 5,509,508 | 97,584,211 | -0.67% |
| 2026-01-20 | 18.22 | 18.26 | 17.67 | 17.82 | 17.66 | qfq | 8,245,924 | 147,577,364 | -2.41% |
| 2026-01-19 | 17.84 | 18.76 | 17.69 | 18.26 | 18.09 | qfq | 11,904,655 | 218,061,273 | 2.24% |
| 2026-01-16 | 17.71 | 18.29 | 17.33 | 17.86 | 17.70 | qfq | 14,696,372 | 260,627,219 | 5.12% |
| 2026-01-15 | 17.20 | 17.39 | 16.80 | 16.99 | 16.84 | qfq | 8,387,703 | 142,741,673 | -2.24% |
| 2026-01-14 | 16.60 | 17.86 | 16.56 | 17.38 | 17.22 | qfq | 14,171,109 | 243,138,590 | 4.70% |
| 2026-01-13 | 16.82 | 16.93 | 16.44 | 16.60 | 16.45 | qfq | 6,636,270 | 110,598,146 | -1.37% |
| 2026-01-12 | 16.51 | 16.89 | 16.49 | 16.83 | 16.68 | qfq | 6,080,587 | 101,608,556 | 2.31% |
| 2026-01-09 | 16.47 | 16.54 | 16.32 | 16.45 | 16.30 | qfq | 3,705,141 | 60,921,389 | 0.06% |
| 2026-01-08 | 16.29 | 16.45 | 16.21 | 16.44 | 16.29 | qfq | 3,277,583 | 53,620,558 | 0.92% |
| 2026-01-07 | 16.12 | 16.35 | 16.10 | 16.29 | 16.14 | qfq | 2,890,976 | 47,032,702 | 0.43% |
| 2026-01-06 | 16.20 | 16.30 | 16.07 | 16.22 | 16.07 | qfq | 2,665,114 | 43,166,231 | 0.50% |
| 2026-01-05 | 15.90 | 16.24 | 15.88 | 16.14 | 15.99 | qfq | 2,726,443 | 43,873,388 | 2.09% |
| 2025-12-31 | 15.86 | 15.93 | 15.63 | 15.81 | 15.67 | qfq | 1,765,881 | 27,817,459 | -0.13% |
| 2025-12-30 | 15.92 | 15.98 | 15.77 | 15.83 | 15.69 | qfq | 1,617,802 | 25,657,431 | -0.69% |
| 2025-12-29 | 15.98 | 16.05 | 15.90 | 15.94 | 15.80 | qfq | 1,805,776 | 28,829,886 | -0.25% |
| 2025-12-26 | 16.22 | 16.33 | 15.97 | 15.98 | 15.84 | qfq | 2,563,684 | 41,366,680 | -0.56% |
| 2025-12-25 | 15.91 | 16.10 | 15.90 | 16.07 | 15.92 | qfq | 1,730,317 | 27,747,279 | 0.44% |
| 2025-12-24 | 15.70 | 16.04 | 15.64 | 16.00 | 15.86 | qfq | 1,873,838 | 29,859,398 | 1.65% |
| 2025-12-23 | 15.86 | 15.94 | 15.69 | 15.74 | 15.60 | qfq | 1,812,800 | 28,629,887 | -0.94% |
| 2025-12-22 | 15.92 | 16.02 | 15.81 | 15.89 | 15.75 | qfq | 2,139,244 | 34,070,662 | 0.25% |
| 2025-12-19 | 15.83 | 15.97 | 15.80 | 15.85 | 15.71 | qfq | 1,969,231 | 31,292,502 | 0.32% |
| 2025-12-18 | 15.56 | 15.95 | 15.48 | 15.80 | 15.66 | qfq | 2,025,050 | 32,017,636 | 0.96% |
| 2025-12-17 | 15.83 | 15.85 | 15.31 | 15.65 | 15.51 | qfq | 2,812,129 | 43,595,883 | -1.14% |
| 2025-12-16 | 15.86 | 16.05 | 15.69 | 15.83 | 15.69 | qfq | 2,349,792 | 37,109,375 | -0.81% |
| 2025-12-15 | 15.99 | 16.20 | 15.94 | 15.96 | 15.82 | qfq | 2,635,808 | 42,302,550 | -0.19% |
| 2025-12-12 | 15.70 | 16.11 | 15.66 | 15.99 | 15.85 | qfq | 3,238,829 | 51,714,626 | 1.85% |
| 2025-12-11 | 15.77 | 15.96 | 15.69 | 15.70 | 15.56 | qfq | 1,967,020 | 31,084,789 | -0.25% |
| 2025-12-10 | 15.97 | 16.03 | 15.67 | 15.74 | 15.60 | qfq | 2,522,375 | 39,854,150 | -1.99% |
| 2025-12-09 | 15.78 | 16.45 | 15.78 | 16.06 | 15.91 | qfq | 4,543,181 | 73,621,656 | 1.26% |
| 2025-12-08 | 15.73 | 15.93 | 15.70 | 15.86 | 15.72 | qfq | 2,529,520 | 40,111,273 | 1.34% |
| 2025-12-05 | 15.32 | 15.67 | 15.31 | 15.65 | 15.51 | qfq | 2,327,792 | 36,201,498 | 2.09% |
| 2025-12-04 | 15.48 | 15.60 | 15.25 | 15.33 | 15.19 | qfq | 1,575,261 | 24,184,620 | -0.71% |
| 2025-12-03 | 15.51 | 15.60 | 15.38 | 15.44 | 15.30 | qfq | 1,998,720 | 30,947,335 | -0.39% |
| 2025-12-02 | 15.57 | 15.64 | 15.36 | 15.50 | 15.36 | qfq | 1,860,020 | 28,758,632 | -0.90% |
| 2025-12-01 | 15.66 | 15.73 | 15.50 | 15.64 | 15.50 | qfq | 2,227,916 | 34,776,581 | 0.06% |
| 2025-11-28 | 15.38 | 15.73 | 15.37 | 15.63 | 15.49 | qfq | 2,230,260 | 34,810,536 | 1.30% |
| 2025-11-27 | 15.31 | 15.57 | 15.30 | 15.43 | 15.29 | qfq | 1,685,355 | 26,037,809 | 0.78% |
| 2025-11-26 | 15.55 | 15.63 | 15.26 | 15.31 | 15.17 | qfq | 2,624,547 | 40,467,784 | -1.48% |
| 2025-11-25 | 15.60 | 15.79 | 15.49 | 15.54 | 15.40 | qfq | 2,751,391 | 43,004,627 | 0.06% |
| 2025-11-24 | 15.35 | 15.65 | 15.18 | 15.53 | 15.39 | qfq | 3,162,750 | 48,804,838 | 2.92% |
| 2025-11-21 | 15.80 | 15.84 | 15.04 | 15.09 | 14.95 | qfq | 4,644,144 | 71,050,376 | -4.67% |
| 2025-11-20 | 16.04 | 16.11 | 15.80 | 15.83 | 15.69 | qfq | 2,437,355 | 38,768,311 | -0.69% |
| 2025-11-19 | 16.37 | 16.41 | 15.92 | 15.94 | 15.80 | qfq | 3,583,118 | 57,544,167 | -2.51% |
| 2025-11-18 | 16.59 | 16.65 | 16.24 | 16.35 | 16.20 | qfq | 3,327,510 | 54,626,642 | -1.80% |
| 2025-11-17 | 17.00 | 17.14 | 16.57 | 16.65 | 16.50 | qfq | 4,859,704 | 81,308,507 | -2.12% |
| 2025-11-14 | 17.13 | 17.26 | 16.81 | 17.01 | 16.86 | qfq | 3,991,548 | 68,218,076 | -1.68% |
| 2025-11-13 | 17.16 | 17.46 | 17.07 | 17.30 | 17.14 | qfq | 4,097,600 | 70,842,717 | 0.41% |
| 2025-11-12 | 17.78 | 17.78 | 17.01 | 17.23 | 17.07 | qfq | 6,158,054 | 106,253,378 | -3.20% |
| 2025-11-11 | 17.89 | 18.27 | 17.62 | 17.80 | 17.64 | qfq | 6,052,732 | 107,877,404 | 0.17% |
| 2025-11-10 | 17.80 | 17.90 | 17.46 | 17.77 | 17.61 | qfq | 6,204,292 | 109,806,598 | -0.11% |
| 2025-11-07 | 17.68 | 17.96 | 17.56 | 17.79 | 17.63 | qfq | 7,589,898 | 134,879,443 | 0.23% |
| 2025-11-06 | 17.50 | 18.05 | 17.45 | 17.75 | 17.59 | qfq | 12,002,121 | 213,914,443 | 1.37% |
| 2025-11-05 | 17.11 | 17.67 | 16.83 | 17.51 | 17.35 | qfq | 9,107,088 | 158,533,466 | 1.51% |
| 2025-11-04 | 17.17 | 17.50 | 17.10 | 17.25 | 17.09 | qfq | 5,008,631 | 86,589,591 | 0.76% |
| 2025-11-03 | 17.26 | 17.37 | 16.90 | 17.12 | 16.96 | qfq | 4,693,694 | 80,184,959 | -0.29% |
| 2025-10-31 | 17.20 | 17.44 | 17.17 | 17.17 | 17.01 | qfq | 4,564,622 | 79,010,664 | -0.58% |
| 2025-10-30 | 17.50 | 17.57 | 17.20 | 17.27 | 17.11 | qfq | 5,350,930 | 92,832,997 | -1.31% |
| 2025-10-29 | 17.00 | 17.70 | 17.00 | 17.50 | 17.34 | qfq | 8,519,743 | 148,646,479 | 3.43% |
| 2025-10-28 | 17.30 | 17.33 | 16.88 | 16.92 | 16.77 | qfq | 3,559,917 | 60,501,603 | -1.46% |
| 2025-10-27 | 16.89 | 17.20 | 16.82 | 17.17 | 17.01 | qfq | 6,332,313 | 108,110,477 | 1.96% |
| 2025-10-24 | 16.62 | 16.88 | 16.58 | 16.84 | 16.69 | qfq | 2,837,992 | 47,575,157 | 0.84% |
| 2025-10-23 | 16.47 | 16.74 | 16.08 | 16.70 | 16.55 | qfq | 4,317,893 | 71,082,795 | -0.95% |
| 2025-10-22 | 16.72 | 17.07 | 16.53 | 16.86 | 16.71 | qfq | 4,545,716 | 76,682,794 | 0.30% |
| 2025-10-21 | 16.66 | 16.86 | 16.57 | 16.81 | 16.66 | qfq | 4,092,076 | 68,438,073 | 0.78% |
| 2025-10-20 | 16.63 | 17.17 | 16.54 | 16.68 | 16.53 | qfq | 5,583,156 | 93,808,120 | 0.97% |
| 2025-10-17 | 17.18 | 17.20 | 16.42 | 16.52 | 16.37 | qfq | 6,754,962 | 113,227,468 | -4.29% |
| 2025-10-16 | 17.73 | 18.05 | 17.13 | 17.26 | 17.10 | qfq | 7,119,576 | 123,373,522 | -2.49% |
| 2025-10-15 | 17.54 | 17.78 | 17.28 | 17.70 | 17.54 | qfq | 8,335,835 | 146,649,408 | 0.63% |
| 2025-10-14 | 17.87 | 18.75 | 17.43 | 17.59 | 17.43 | qfq | 11,813,236 | 211,192,547 | -1.51% |
| 2025-10-13 | 17.48 | 18.09 | 17.31 | 17.86 | 17.70 | qfq | 13,474,117 | 239,983,319 | -1.05% |
| 2025-10-10 | 16.77 | 18.40 | 16.66 | 18.05 | 17.89 | qfq | 23,102,617 | 408,638,039 | 7.89% |
| 2025-10-09 | 16.90 | 17.37 | 16.70 | 16.73 | 16.58 | qfq | 6,144,802 | 104,062,706 | -0.36% |
| 2025-09-30 | 16.68 | 16.84 | 16.61 | 16.79 | 16.64 | qfq | 4,290,990 | 71,815,958 | 0.84% |
| 2025-09-29 | 16.28 | 16.80 | 16.16 | 16.65 | 16.50 | qfq | 4,404,918 | 72,874,610 | 1.83% |
| 2025-09-26 | 16.60 | 16.74 | 16.32 | 16.35 | 16.20 | qfq | 4,296,218 | 70,928,537 | -1.74% |
| 2025-09-25 | 16.73 | 16.87 | 16.58 | 16.64 | 16.49 | qfq | 4,054,466 | 67,797,309 | -0.83% |
| 2025-09-24 | 16.50 | 16.86 | 16.34 | 16.78 | 16.63 | qfq | 4,757,684 | 79,419,944 | 1.45% |
| 2025-09-23 | 16.85 | 16.87 | 16.15 | 16.54 | 16.39 | qfq | 5,431,709 | 89,113,748 | -1.19% |
| 2025-09-22 | 16.25 | 16.80 | 16.15 | 16.74 | 16.59 | qfq | 5,514,723 | 91,179,300 | 2.76% |
| 2025-09-19 | 16.27 | 16.78 | 16.23 | 16.29 | 16.14 | qfq | 4,804,679 | 79,073,523 | -0.12% |
| 2025-09-18 | 16.67 | 17.07 | 16.13 | 16.31 | 16.16 | qfq | 6,364,082 | 105,834,711 | -1.75% |
| 2025-09-17 | 16.42 | 16.69 | 16.28 | 16.60 | 16.45 | qfq | 4,542,498 | 75,296,556 | 1.16% |
| 2025-09-16 | 16.23 | 16.43 | 16.02 | 16.41 | 16.26 | qfq | 3,456,527 | 56,166,861 | 0.61% |
| 2025-09-15 | 16.30 | 16.36 | 16.13 | 16.31 | 16.16 | qfq | 2,408,009 | 39,171,216 | 0.31% |
| 2025-09-12 | 16.51 | 16.58 | 16.21 | 16.26 | 16.11 | qfq | 3,395,166 | 55,465,877 | -1.69% |
| 2025-09-11 | 16.38 | 16.62 | 16.08 | 16.54 | 16.39 | qfq | 4,021,266 | 65,776,945 | 0.67% |
| 2025-09-10 | 16.38 | 16.73 | 16.28 | 16.43 | 16.28 | qfq | 3,660,873 | 60,231,765 | 0.18% |
| 2025-09-09 | 16.55 | 16.71 | 16.33 | 16.40 | 16.25 | qfq | 3,390,179 | 55,942,550 | -1.62% |
| 2025-09-08 | 16.55 | 16.72 | 16.39 | 16.67 | 16.52 | qfq | 4,555,753 | 75,329,188 | 1.03% |
| 2025-09-05 | 16.09 | 16.50 | 16.05 | 16.50 | 16.35 | qfq | 4,910,937 | 80,349,915 | 2.87% |
| 2025-09-04 | 15.94 | 16.24 | 15.74 | 16.04 | 15.89 | qfq | 6,122,283 | 97,942,460 | 1.13% |
| 2025-09-03 | 16.52 | 16.57 | 15.77 | 15.86 | 15.72 | qfq | 5,315,761 | 85,805,855 | -3.70% |
| 2025-09-02 | 16.76 | 16.89 | 16.31 | 16.47 | 16.32 | qfq | 6,617,241 | 109,212,612 | -2.43% |
| 2025-09-01 | 16.59 | 16.92 | 16.55 | 16.88 | 16.73 | qfq | 6,377,532 | 106,936,896 | 2.06% |
| 2025-08-29 | 16.80 | 16.93 | 16.43 | 16.54 | 16.39 | qfq | 5,823,387 | 96,610,477 | -1.55% |
| 2025-08-28 | 16.57 | 17.12 | 16.13 | 16.80 | 16.65 | qfq | 11,681,952 | 194,345,937 | -0.94% |
| 2025-08-27 | 17.51 | 17.80 | 16.95 | 16.96 | 16.81 | qfq | 11,386,216 | 198,150,467 | -3.53% |
| 2025-08-26 | 17.66 | 17.80 | 17.35 | 17.58 | 17.42 | qfq | 10,104,787 | 177,236,643 | -0.68% |
| 2025-08-25 | 17.00 | 17.80 | 16.83 | 17.70 | 17.54 | qfq | 16,982,266 | 294,845,434 | 4.86% |
| 2025-08-22 | 16.93 | 17.17 | 16.78 | 16.88 | 16.73 | qfq | 8,101,560 | 136,896,059 | -0.47% |
| 2025-08-21 | 17.01 | 17.13 | 16.79 | 16.96 | 16.81 | qfq | 10,024,509 | 169,951,311 | -0.76% |
| 2025-08-20 | 16.39 | 17.16 | 16.23 | 17.09 | 16.94 | qfq | 16,851,342 | 282,868,477 | 4.40% |
| 2025-08-19 | 16.38 | 16.50 | 16.23 | 16.37 | 16.22 | qfq | 6,430,386 | 105,207,299 | -0.12% |
| 2025-08-18 | 16.29 | 16.47 | 16.27 | 16.39 | 16.24 | qfq | 8,761,526 | 143,434,595 | 0.68% |
| 2025-08-15 | 16.09 | 16.33 | 16.08 | 16.28 | 16.13 | qfq | 6,535,157 | 106,055,380 | 1.24% |
| 2025-08-14 | 16.66 | 16.76 | 16.08 | 16.08 | 15.93 | qfq | 10,633,322 | 174,339,821 | -3.42% |
| 2025-08-13 | 16.60 | 16.73 | 16.43 | 16.65 | 16.50 | qfq | 10,802,766 | 178,819,839 | -0.36% |
| 2025-08-12 | 17.30 | 17.37 | 16.68 | 16.71 | 16.56 | qfq | 14,772,964 | 248,421,594 | -2.39% |
| 2025-08-11 | 17.40 | 17.41 | 16.93 | 17.12 | 16.96 | qfq | 18,629,003 | 318,212,523 | -1.72% |
| 2025-08-08 | 16.90 | 17.70 | 16.61 | 17.42 | 17.26 | qfq | 24,204,904 | 415,915,996 | 2.35% |
| 2025-08-07 | 16.68 | 17.21 | 16.47 | 17.02 | 16.87 | qfq | 24,492,278 | 413,100,090 | 2.04% |
| 2025-08-06 | 16.43 | 16.98 | 16.38 | 16.68 | 16.53 | qfq | 29,571,921 | 492,216,663 | -2.17% |
| 2025-08-05 | 15.36 | 17.95 | 15.30 | 17.05 | 16.90 | qfq | 45,201,016 | 781,738,757 | 13.97% |
| 2025-08-04 | 14.80 | 15.03 | 14.68 | 14.96 | 14.82 | qfq | 2,556,091 | 38,079,940 | 1.01% |
| 2025-08-01 | 14.75 | 14.95 | 14.66 | 14.81 | 14.68 | qfq | 2,397,020 | 35,507,661 | 0.54% |
| 2025-07-31 | 14.84 | 14.91 | 14.68 | 14.73 | 14.60 | qfq | 3,591,376 | 53,148,881 | -0.67% |
| 2025-07-30 | 14.99 | 15.03 | 14.72 | 14.83 | 14.70 | qfq | 4,240,011 | 62,983,244 | -1.40% |
| 2025-07-29 | 15.18 | 15.19 | 14.95 | 15.04 | 14.90 | qfq | 3,136,200 | 47,074,117 | -1.05% |
| 2025-07-28 | 15.04 | 15.35 | 14.94 | 15.20 | 15.06 | qfq | 4,865,105 | 73,590,435 | 1.40% |
| 2025-07-25 | 14.97 | 15.00 | 14.85 | 14.99 | 14.85 | qfq | 3,488,540 | 52,087,864 | 0.33% |
| 2025-07-24 | 14.90 | 15.00 | 14.86 | 14.94 | 14.80 | qfq | 4,024,250 | 60,088,238 | 0.13% |
| 2025-07-23 | 15.50 | 15.50 | 14.90 | 14.92 | 14.78 | qfq | 7,752,032 | 117,245,038 | -3.62% |
| 2025-07-22 | 15.70 | 15.74 | 15.19 | 15.48 | 15.34 | qfq | 7,089,040 | 109,033,190 | 0.06% |
| 2025-07-21 | 15.09 | 15.65 | 15.01 | 15.47 | 15.33 | qfq | 11,342,772 | 174,401,396 | 4.10% |
| 2025-07-18 | 15.05 | 15.15 | 14.80 | 14.86 | 14.73 | qfq | 3,928,988 | 58,676,465 | -1.39% |
| 2025-07-17 | 14.95 | 15.08 | 14.85 | 15.07 | 14.93 | qfq | 3,892,516 | 58,432,192 | 1.01% |
| 2025-07-16 | 14.93 | 14.99 | 14.84 | 14.92 | 14.78 | qfq | 2,533,204 | 37,781,949 | -0.13% |
| 2025-07-15 | 14.98 | 15.08 | 14.74 | 14.94 | 14.80 | qfq | 3,355,235 | 49,951,289 | -0.53% |
| 2025-07-14 | 14.97 | 15.19 | 14.92 | 15.02 | 14.88 | qfq | 3,589,082 | 53,932,173 | 0.13% |
| 2025-07-11 | 15.03 | 15.18 | 14.82 | 15.00 | 14.86 | qfq | 5,213,309 | 78,132,080 | -0.66% |
| 2025-07-10 | 15.17 | 15.30 | 15.00 | 15.10 | 14.96 | qfq | 3,765,289 | 56,928,573 | -0.33% |
| 2025-07-09 | 15.34 | 15.50 | 15.09 | 15.15 | 15.01 | qfq | 6,376,359 | 97,268,359 | -0.53% |
| 2025-07-08 | 15.12 | 15.33 | 14.86 | 15.23 | 15.09 | qfq | 8,619,446 | 130,684,706 | 0.73% |
| 2025-07-07 | 14.60 | 15.17 | 14.60 | 15.12 | 14.98 | qfq | 7,826,429 | 117,097,692 | 3.70% |
| 2025-07-04 | 14.80 | 14.83 | 14.52 | 14.58 | 14.45 | qfq | 3,757,809 | 55,033,597 | -1.62% |
| 2025-07-03 | 14.77 | 14.86 | 14.64 | 14.82 | 14.69 | qfq | 3,617,561 | 53,326,751 | 0.27% |
| 2025-07-02 | 14.94 | 15.13 | 14.72 | 14.78 | 14.65 | qfq | 4,414,632 | 65,613,181 | -1.07% |
| 2025-07-01 | 15.26 | 15.26 | 14.81 | 14.94 | 14.80 | qfq | 6,535,566 | 97,801,818 | -2.10% |
| 2025-06-30 | 14.61 | 15.40 | 14.52 | 15.26 | 15.12 | qfq | 11,145,001 | 168,042,796 | 4.74% |
| 2025-06-27 | 14.51 | 14.64 | 14.48 | 14.57 | 14.44 | qfq | 3,765,947 | 54,814,259 | 0.48% |
| 2025-06-26 | 14.72 | 14.85 | 14.48 | 14.50 | 14.37 | qfq | 7,265,149 | 106,421,818 | -2.42% |
| 2025-06-25 | 14.91 | 14.95 | 14.61 | 14.86 | 14.73 | qfq | 7,627,920 | 112,634,955 | -0.73% |
| 2025-06-24 | 14.63 | 15.44 | 14.57 | 14.97 | 14.83 | qfq | 10,458,239 | 156,370,205 | 1.98% |
| 2025-06-23 | 14.48 | 14.78 | 14.24 | 14.68 | 14.55 | qfq | 7,891,898 | 114,651,395 | 0.07% |
| 2025-06-20 | 14.16 | 14.68 | 14.16 | 14.67 | 14.54 | qfq | 11,072,932 | 159,988,340 | 2.37% |
| 2025-06-19 | 13.93 | 14.35 | 13.77 | 14.33 | 14.20 | qfq | 9,499,117 | 134,600,894 | 2.21% |
| 2025-06-18 | 13.80 | 14.08 | 13.68 | 14.02 | 13.89 | qfq | 4,081,011 | 56,576,335 | 1.23% |
| 2025-06-17 | 13.95 | 14.16 | 13.80 | 13.85 | 13.72 | qfq | 3,855,219 | 53,755,932 | -0.72% |
| 2025-06-16 | 13.75 | 13.97 | 13.75 | 13.95 | 13.82 | qfq | 3,165,720 | 44,020,546 | 0.58% |
| 2025-06-13 | 13.78 | 14.08 | 13.71 | 13.87 | 13.74 | qfq | 4,439,660 | 61,473,213 | 0.07% |
| 2025-06-12 | 13.89 | 13.99 | 13.75 | 13.86 | 13.73 | qfq | 4,055,096 | 56,160,708 | -0.93% |
| 2025-06-11 | 14.00 | 14.14 | 13.84 | 13.99 | 13.86 | qfq | 6,614,076 | 92,507,804 | -0.85% |
| 2025-06-10 | 13.88 | 14.15 | 13.61 | 14.11 | 13.98 | qfq | 11,197,387 | 156,074,315 | 2.32% |
| 2025-06-09 | 13.76 | 13.85 | 13.57 | 13.79 | 13.67 | qfq | 6,683,985 | 91,860,081 | 0.22% |
| 2025-06-06 | 14.01 | 14.10 | 13.66 | 13.76 | 13.64 | qfq | 10,457,602 | 144,096,924 | -3.44% |
| 2025-06-05 | 13.65 | 14.58 | 13.47 | 14.25 | 14.12 | qfq | 17,292,806 | 244,384,337 | 8.04% |
| 2025-06-04 | 13.04 | 13.29 | 13.04 | 13.19 | 13.07 | qfq | 2,171,520 | 28,679,815 | 0.92% |
| 2025-06-03 | 13.16 | 13.26 | 13.04 | 13.07 | 12.95 | qfq | 2,741,868 | 36,004,323 | -0.98% |
| 2025-05-30 | 13.50 | 13.51 | 13.16 | 13.20 | 13.08 | qfq | 3,097,838 | 41,101,340 | -2.58% |
| 2025-05-29 | 13.40 | 13.59 | 13.34 | 13.55 | 13.43 | qfq | 3,338,908 | 45,123,767 | 1.19% |
| 2025-05-28 | 13.75 | 13.83 | 13.34 | 13.39 | 13.27 | qfq | 3,444,854 | 46,654,579 | -2.05% |
| 2025-05-27 | 13.48 | 13.80 | 13.30 | 13.67 | 13.55 | qfq | 5,086,370 | 69,022,247 | 1.79% |
| 2025-05-26 | 13.10 | 13.53 | 13.10 | 13.43 | 13.31 | qfq | 3,183,110 | 42,451,312 | 2.44% |
| 2025-05-23 | 13.26 | 13.46 | 13.09 | 13.11 | 12.99 | qfq | 3,067,343 | 40,645,206 | -1.06% |
| 2025-05-22 | 13.48 | 13.63 | 13.24 | 13.25 | 13.13 | qfq | 4,153,783 | 55,759,198 | -2.00% |
| 2025-05-21 | 13.53 | 13.78 | 13.36 | 13.52 | 13.40 | qfq | 4,439,423 | 60,082,064 | -18.51% |
| 2025-05-20 | 16.43 | 16.60 | 16.25 | 16.59 | 13.46 | qfq | 2,370,790 | 39,054,487 | 1.22% |
| 2025-05-19 | 16.41 | 16.42 | 16.15 | 16.39 | 13.30 | qfq | 2,033,400 | 33,157,100 | 0.24% |
| 2025-05-16 | 16.35 | 16.56 | 16.31 | 16.35 | 13.26 | qfq | 2,113,025 | 34,736,297 | 0.25% |
| 2025-05-15 | 16.61 | 16.66 | 16.30 | 16.31 | 13.23 | qfq | 1,881,568 | 30,841,469 | -1.27% |
| 2025-05-14 | 16.59 | 16.69 | 16.35 | 16.52 | 13.40 | qfq | 2,793,108 | 46,126,825 | -0.48% |
| 2025-05-13 | 16.73 | 16.79 | 16.51 | 16.60 | 13.47 | qfq | 2,538,040 | 42,250,820 | -0.12% |
| 2025-05-12 | 16.46 | 16.65 | 16.42 | 16.62 | 13.48 | qfq | 2,541,776 | 42,079,149 | 1.28% |
| 2025-05-09 | 16.69 | 16.70 | 16.19 | 16.41 | 13.31 | qfq | 3,257,562 | 53,468,093 | -1.97% |
| 2025-05-08 | 16.31 | 16.75 | 16.25 | 16.74 | 13.58 | qfq | 3,292,744 | 54,592,244 | 2.32% |
| 2025-05-07 | 16.46 | 16.68 | 16.14 | 16.36 | 13.27 | qfq | 3,278,532 | 53,729,578 | 0.06% |
| 2025-05-06 | 16.40 | 16.40 | 15.99 | 16.35 | 13.26 | qfq | 2,441,560 | 39,768,093 | 2.51% |
| 2025-04-30 | 15.95 | 16.05 | 15.82 | 15.95 | 12.94 | qfq | 1,573,866 | 25,113,246 | 0.95% |
| 2025-04-29 | 15.67 | 15.95 | 15.56 | 15.80 | 12.82 | qfq | 1,791,248 | 28,351,653 | 0.83% |
| 2025-04-28 | 15.96 | 16.09 | 15.60 | 15.67 | 12.71 | qfq | 2,267,244 | 35,648,411 | -1.82% |
| 2025-04-25 | 15.88 | 16.00 | 15.75 | 15.96 | 12.95 | qfq | 2,685,163 | 42,654,460 | 0.76% |
| 2025-04-24 | 16.17 | 16.18 | 15.77 | 15.84 | 12.85 | qfq | 5,157,688 | 82,145,015 | -4.00% |
| 2025-04-23 | 16.27 | 16.53 | 16.25 | 16.50 | 13.39 | qfq | 3,545,640 | 58,133,142 | 1.85% |
| 2025-04-22 | 16.63 | 16.63 | 16.13 | 16.20 | 13.14 | qfq | 2,654,376 | 43,141,660 | -0.61% |
| 2025-04-21 | 16.15 | 16.36 | 16.00 | 16.30 | 13.22 | qfq | 3,261,432 | 52,996,545 | 0.87% |
| 2025-04-18 | 16.18 | 16.30 | 16.00 | 16.16 | 13.11 | qfq | 3,108,616 | 50,155,208 | -1.04% |
| 2025-04-17 | 15.75 | 16.41 | 15.53 | 16.33 | 13.25 | qfq | 4,348,936 | 70,244,409 | 3.49% |
| 2025-04-16 | 16.20 | 16.28 | 15.43 | 15.78 | 12.80 | qfq | 2,558,871 | 40,271,281 | -1.38% |
| 2025-04-15 | 16.05 | 16.11 | 15.83 | 16.00 | 12.98 | qfq | 2,039,200 | 32,501,709 | -0.19% |
| 2025-04-14 | 16.17 | 16.29 | 15.96 | 16.03 | 13.01 | qfq | 3,329,480 | 53,524,430 | 1.14% |
| 2025-04-11 | 15.65 | 16.00 | 15.60 | 15.85 | 12.86 | qfq | 3,210,124 | 50,887,218 | 0.25% |
| 2025-04-10 | 15.70 | 16.10 | 15.70 | 15.81 | 12.83 | qfq | 4,579,552 | 72,870,304 | 2.60% |
| 2025-04-09 | 14.55 | 15.49 | 13.87 | 15.41 | 12.50 | qfq | 5,165,494 | 76,634,006 | 3.35% |
| 2025-04-08 | 14.51 | 15.36 | 14.51 | 14.91 | 12.10 | qfq | 6,081,232 | 90,970,585 | 4.05% |
| 2025-04-07 | 16.96 | 17.01 | 14.31 | 14.33 | 11.63 | qfq | 7,639,104 | 117,000,391 | -19.90% |
| 2025-04-03 | 17.81 | 18.19 | 17.60 | 17.89 | 14.51 | qfq | 2,248,620 | 40,204,560 | -0.56% |
| 2025-04-02 | 17.84 | 18.29 | 17.71 | 17.99 | 14.60 | qfq | 2,420,260 | 43,714,886 | 0.62% |
| 2025-04-01 | 17.67 | 18.17 | 17.67 | 17.88 | 14.51 | qfq | 2,954,312 | 52,971,457 | 1.07% |
| 2025-03-31 | 17.65 | 17.85 | 17.30 | 17.69 | 14.35 | qfq | 3,289,796 | 57,709,212 | -0.51% |
| 2025-03-28 | 18.06 | 18.25 | 17.76 | 17.78 | 14.42 | qfq | 2,290,472 | 41,056,669 | -1.39% |
| 2025-03-27 | 18.32 | 18.34 | 17.81 | 18.03 | 14.63 | qfq | 2,912,940 | 52,690,208 | -1.69% |
| 2025-03-26 | 18.07 | 18.52 | 17.92 | 18.34 | 14.88 | qfq | 3,308,860 | 60,722,779 | 1.49% |
| 2025-03-25 | 18.16 | 18.46 | 17.98 | 18.07 | 14.66 | qfq | 3,882,904 | 70,831,918 | -0.82% |
| 2025-03-24 | 18.83 | 18.88 | 17.71 | 18.22 | 14.78 | qfq | 6,020,420 | 109,836,699 | -2.77% |
| 2025-03-21 | 19.45 | 19.50 | 18.66 | 18.74 | 15.20 | qfq | 8,398,060 | 159,634,132 | -4.44% |
| 2025-03-20 | 20.21 | 20.21 | 19.60 | 19.61 | 15.91 | qfq | 10,159,614 | 201,114,580 | -3.40% |
| 2025-03-19 | 19.52 | 20.52 | 19.52 | 20.30 | 16.47 | qfq | 13,573,041 | 273,054,776 | 3.84% |
| 2025-03-18 | 19.34 | 19.65 | 19.28 | 19.55 | 15.86 | qfq | 4,052,256 | 78,862,671 | 1.24% |
| 2025-03-17 | 19.53 | 19.71 | 19.22 | 19.31 | 15.67 | qfq | 3,982,465 | 77,187,776 | -1.23% |
| 2025-03-14 | 19.37 | 19.59 | 19.04 | 19.55 | 15.86 | qfq | 4,977,036 | 96,406,046 | 0.93% |
| 2025-03-13 | 19.80 | 19.84 | 19.11 | 19.37 | 15.71 | qfq | 5,601,104 | 108,374,497 | -2.37% |
| 2025-03-12 | 19.51 | 20.08 | 19.47 | 19.84 | 16.10 | qfq | 6,296,798 | 124,841,522 | 1.95% |
| 2025-03-11 | 19.39 | 19.56 | 19.21 | 19.46 | 15.79 | qfq | 4,853,032 | 93,850,981 | -0.71% |
| 2025-03-10 | 19.38 | 19.75 | 19.38 | 19.60 | 15.90 | qfq | 4,023,139 | 78,795,084 | 0.62% |
| 2025-03-07 | 19.96 | 19.99 | 19.38 | 19.48 | 15.80 | qfq | 6,206,448 | 121,996,299 | -1.32% |
| 2025-03-06 | 20.00 | 20.36 | 19.72 | 19.74 | 16.02 | qfq | 10,237,366 | 204,357,536 | -0.05% |
| 2025-03-05 | 19.63 | 19.98 | 19.33 | 19.75 | 16.02 | qfq | 7,275,908 | 143,212,248 | 0.87% |
| 2025-03-04 | 19.08 | 19.65 | 18.90 | 19.58 | 15.89 | qfq | 6,177,240 | 120,162,365 | 2.51% |
| 2025-03-03 | 18.85 | 19.79 | 18.75 | 19.10 | 15.50 | qfq | 6,986,500 | 134,932,259 | 1.38% |
| 2025-02-28 | 19.58 | 20.10 | 18.69 | 18.84 | 15.28 | qfq | 7,518,652 | 144,524,310 | -3.58% |
| 2025-02-27 | 19.68 | 19.72 | 19.08 | 19.54 | 15.85 | qfq | 7,775,128 | 151,017,676 | -0.86% |
| 2025-02-26 | 19.09 | 19.88 | 19.03 | 19.71 | 15.99 | qfq | 11,197,210 | 218,452,443 | 3.30% |
| 2025-02-25 | 18.95 | 19.33 | 18.86 | 19.08 | 15.48 | qfq | 5,650,761 | 107,947,783 | -0.78% |
| 2025-02-24 | 19.33 | 19.38 | 18.93 | 19.23 | 15.60 | qfq | 6,692,470 | 128,007,584 | -0.52% |
| 2025-02-21 | 18.94 | 19.39 | 18.82 | 19.33 | 15.68 | qfq | 8,500,077 | 163,181,044 | 2.28% |
| 2025-02-20 | 18.93 | 18.98 | 18.66 | 18.90 | 15.33 | qfq | 4,523,416 | 85,068,856 | -0.16% |
| 2025-02-19 | 18.36 | 18.93 | 18.26 | 18.93 | 15.36 | qfq | 5,595,162 | 104,784,607 | 3.05% |
| 2025-02-18 | 18.80 | 18.98 | 18.21 | 18.37 | 14.90 | qfq | 5,003,272 | 93,391,487 | -1.71% |
| 2025-02-17 | 18.53 | 18.84 | 18.47 | 18.69 | 15.16 | qfq | 4,611,552 | 86,069,232 | 1.08% |
| 2025-02-14 | 18.24 | 18.53 | 18.13 | 18.49 | 15.00 | qfq | 3,156,629 | 58,034,361 | 1.37% |
| 2025-02-13 | 18.74 | 18.74 | 18.20 | 18.24 | 14.80 | qfq | 3,963,237 | 72,809,541 | -2.67% |
| 2025-02-12 | 18.50 | 18.75 | 18.47 | 18.74 | 15.20 | qfq | 4,162,135 | 77,640,700 | 1.19% |
| 2025-02-11 | 18.75 | 18.75 | 18.37 | 18.52 | 15.03 | qfq | 3,543,348 | 65,586,985 | -1.33% |
| 2025-02-10 | 18.51 | 18.85 | 18.44 | 18.77 | 15.23 | qfq | 5,700,520 | 106,452,949 | 1.90% |
| 2025-02-07 | 18.06 | 18.98 | 18.06 | 18.42 | 14.94 | qfq | 8,884,792 | 164,449,123 | 1.38% |
| 2025-02-06 | 17.40 | 18.17 | 17.21 | 18.17 | 14.74 | qfq | 7,595,324 | 135,038,968 | 4.55% |
| 2025-02-05 | 17.26 | 17.50 | 17.25 | 17.38 | 14.10 | qfq | 3,298,180 | 57,371,584 | 1.28% |
| 2025-01-27 | 17.50 | 17.70 | 17.12 | 17.16 | 13.92 | qfq | 3,058,832 | 52,957,956 | -1.61% |
| 2025-01-24 | 17.16 | 17.48 | 17.13 | 17.44 | 14.15 | qfq | 3,509,128 | 60,897,736 | 1.34% |
| 2025-01-23 | 17.43 | 17.72 | 17.21 | 17.21 | 13.96 | qfq | 3,834,786 | 67,054,828 | -0.81% |
| 2025-01-22 | 17.38 | 17.56 | 17.21 | 17.35 | 14.08 | qfq | 2,727,652 | 47,394,668 | -0.46% |
| 2025-01-21 | 17.38 | 17.48 | 17.03 | 17.43 | 14.14 | qfq | 3,392,688 | 58,672,455 | 0.98% |
| 2025-01-20 | 17.19 | 17.43 | 17.19 | 17.26 | 14.00 | qfq | 3,010,198 | 52,111,941 | 0.88% |
| 2025-01-17 | 16.97 | 17.23 | 16.80 | 17.11 | 13.88 | qfq | 2,613,108 | 44,658,350 | -0.12% |
| 2025-01-16 | 17.17 | 17.45 | 16.96 | 17.13 | 13.90 | qfq | 3,180,556 | 54,496,303 | 0.65% |
| 2025-01-15 | 17.35 | 17.36 | 16.95 | 17.02 | 13.81 | qfq | 3,011,804 | 51,523,703 | -1.50% |
| 2025-01-14 | 17.10 | 17.32 | 16.66 | 17.28 | 14.02 | qfq | 4,235,160 | 72,390,781 | 3.66% |
| 2025-01-13 | 16.32 | 16.73 | 15.88 | 16.67 | 13.52 | qfq | 3,418,180 | 56,057,143 | 1.09% |
| 2025-01-10 | 17.25 | 17.47 | 16.34 | 16.49 | 13.38 | qfq | 5,373,630 | 91,056,763 | -4.79% |
| 2025-01-09 | 17.20 | 17.84 | 17.20 | 17.32 | 14.05 | qfq | 4,172,460 | 73,219,000 | -0.80% |
| 2025-01-08 | 17.48 | 17.95 | 16.85 | 17.46 | 14.17 | qfq | 5,279,788 | 91,821,206 | -1.19% |
| 2025-01-07 | 17.04 | 17.67 | 16.92 | 17.67 | 14.34 | qfq | 5,256,430 | 91,131,255 | 3.70% |
| 2025-01-06 | 17.31 | 17.52 | 16.70 | 17.04 | 13.82 | qfq | 3,923,532 | 67,165,445 | -0.35% |
| 2025-01-03 | 18.20 | 18.29 | 17.05 | 17.10 | 13.87 | qfq | 5,991,091 | 104,756,866 | -5.21% |
| 2025-01-02 | 18.60 | 18.87 | 17.77 | 18.04 | 14.64 | qfq | 6,225,432 | 113,813,647 | -3.37% |
| 2024-12-31 | 19.80 | 19.88 | 18.57 | 18.67 | 15.15 | qfq | 9,014,635 | 172,026,914 | -6.18% |
| 2024-12-30 | 20.33 | 20.33 | 19.70 | 19.90 | 16.14 | qfq | 11,142,025 | 222,460,871 | -2.36% |
| 2024-12-27 | 19.58 | 20.38 | 19.25 | 20.38 | 16.53 | qfq | 15,758,649 | 312,913,162 | 3.93% |
| 2024-12-26 | 19.15 | 19.78 | 19.14 | 19.61 | 15.91 | qfq | 9,589,867 | 187,554,173 | 1.61% |
| 2024-12-25 | 19.03 | 19.40 | 18.31 | 19.30 | 15.66 | qfq | 8,610,321 | 163,690,062 | 1.05% |
| 2024-12-24 | 18.49 | 19.47 | 18.36 | 19.10 | 15.50 | qfq | 7,486,311 | 142,676,094 | 4.03% |
| 2024-12-23 | 18.86 | 19.23 | 18.22 | 18.36 | 14.90 | qfq | 4,999,308 | 93,490,656 | -3.11% |
| 2024-12-20 | 18.66 | 19.12 | 18.59 | 18.95 | 15.37 | qfq | 4,808,855 | 90,844,339 | 1.23% |
| 2024-12-19 | 18.34 | 18.85 | 18.16 | 18.72 | 15.19 | qfq | 4,000,396 | 74,193,489 | 1.08% |
| 2024-12-18 | 18.36 | 18.84 | 17.85 | 18.52 | 15.03 | qfq | 4,438,787 | 81,912,706 | 1.98% |
| 2024-12-17 | 18.89 | 19.12 | 18.13 | 18.16 | 14.73 | qfq | 4,105,865 | 76,059,733 | -3.76% |
| 2024-12-16 | 18.87 | 19.49 | 18.64 | 18.87 | 15.31 | qfq | 4,190,255 | 79,420,008 | -0.42% |
| 2024-12-13 | 19.59 | 19.73 | 18.91 | 18.95 | 15.37 | qfq | 6,952,234 | 133,979,991 | -4.00% |
| 2024-12-12 | 19.92 | 20.36 | 19.30 | 19.74 | 16.02 | qfq | 10,462,545 | 206,529,023 | -0.15% |
| 2024-12-11 | 18.76 | 19.80 | 18.70 | 19.77 | 16.04 | qfq | 11,191,959 | 217,355,050 | 4.33% |
| 2024-12-10 | 19.22 | 19.42 | 18.86 | 18.95 | 15.37 | qfq | 7,742,645 | 148,480,206 | 0.96% |
| 2024-12-09 | 18.74 | 18.92 | 18.55 | 18.77 | 15.23 | qfq | 4,213,188 | 78,939,367 | -0.27% |
| 2024-12-06 | 19.39 | 19.49 | 18.60 | 18.82 | 15.27 | qfq | 5,747,540 | 108,340,131 | -0.95% |
| 2024-12-05 | 18.49 | 19.28 | 18.38 | 19.00 | 15.41 | qfq | 5,776,260 | 108,909,746 | 2.65% |
| 2024-12-04 | 18.61 | 18.75 | 18.34 | 18.51 | 15.02 | qfq | 4,315,876 | 79,984,565 | -1.44% |
| 2024-12-03 | 18.50 | 18.98 | 18.40 | 18.78 | 15.24 | qfq | 6,924,052 | 129,441,100 | 1.46% |
| 2024-12-02 | 18.19 | 18.53 | 18.06 | 18.51 | 15.02 | qfq | 4,026,680 | 73,939,717 | 1.82% |
| 2024-11-29 | 17.80 | 18.25 | 17.70 | 18.18 | 14.75 | qfq | 3,009,249 | 54,280,244 | 1.73% |
| 2024-11-28 | 18.12 | 18.30 | 17.84 | 17.87 | 14.50 | qfq | 2,634,675 | 47,574,694 | -1.71% |
| 2024-11-27 | 17.68 | 18.18 | 17.11 | 18.18 | 14.75 | qfq | 2,849,414 | 50,376,011 | 2.31% |
| 2024-11-26 | 18.08 | 18.20 | 17.68 | 17.77 | 14.42 | qfq | 2,769,884 | 49,683,175 | -2.15% |
| 2024-11-25 | 18.04 | 18.25 | 17.64 | 18.16 | 14.73 | qfq | 3,198,215 | 57,265,305 | 1.40% |
| 2024-11-22 | 18.32 | 18.87 | 17.91 | 17.91 | 14.53 | qfq | 5,458,628 | 100,821,788 | -3.03% |
| 2024-11-21 | 18.27 | 18.85 | 18.21 | 18.47 | 14.98 | qfq | 3,950,155 | 73,087,397 | 1.32% |
| 2024-11-20 | 17.97 | 18.31 | 17.92 | 18.23 | 14.79 | qfq | 3,851,970 | 69,970,041 | 0.77% |
| 2024-11-19 | 17.56 | 18.13 | 17.52 | 18.09 | 14.68 | qfq | 3,201,146 | 57,090,767 | 3.79% |
| 2024-11-18 | 18.15 | 18.25 | 17.31 | 17.43 | 14.14 | qfq | 4,765,264 | 83,674,163 | -4.07% |
| 2024-11-15 | 18.61 | 18.82 | 18.15 | 18.17 | 14.74 | qfq | 5,653,499 | 104,514,567 | -2.52% |
| 2024-11-14 | 19.56 | 19.94 | 18.50 | 18.64 | 15.12 | qfq | 9,483,959 | 182,861,813 | -4.70% |
| 2024-11-13 | 18.92 | 19.58 | 18.78 | 19.56 | 15.87 | qfq | 11,636,791 | 223,041,871 | 4.60% |
| 2024-11-12 | 18.93 | 18.99 | 18.41 | 18.70 | 15.17 | qfq | 6,666,154 | 124,859,101 | -0.90% |
| 2024-11-11 | 18.10 | 18.95 | 18.10 | 18.87 | 15.31 | qfq | 7,285,570 | 135,566,291 | 3.51% |
| 2024-11-08 | 18.27 | 18.57 | 18.11 | 18.23 | 14.79 | qfq | 6,694,213 | 122,851,971 | 0.28% |
| 2024-11-07 | 17.74 | 18.19 | 17.57 | 18.18 | 14.75 | qfq | 4,416,964 | 79,500,039 | 2.48% |
| 2024-11-06 | 17.78 | 18.16 | 17.65 | 17.74 | 14.39 | qfq | 5,038,756 | 90,127,660 | -0.56% |
| 2024-11-05 | 17.40 | 17.93 | 17.21 | 17.84 | 14.47 | qfq | 4,242,538 | 74,949,514 | 2.53% |
| 2024-11-04 | 16.90 | 17.49 | 16.90 | 17.40 | 14.12 | qfq | 2,824,936 | 48,896,711 | 3.08% |
| 2024-11-01 | 17.66 | 17.75 | 16.84 | 16.88 | 13.69 | qfq | 4,647,923 | 80,157,276 | -5.38% |
| 2024-10-31 | 17.83 | 18.10 | 17.51 | 17.84 | 14.47 | qfq | 3,610,264 | 64,537,601 | 0.45% |
| 2024-10-30 | 18.00 | 18.17 | 17.42 | 17.76 | 14.41 | qfq | 4,439,384 | 78,846,992 | -1.44% |
| 2024-10-29 | 18.21 | 18.46 | 17.95 | 18.02 | 14.62 | qfq | 5,006,581 | 91,149,309 | -1.21% |
| 2024-10-28 | 18.36 | 18.36 | 18.08 | 18.24 | 14.80 | qfq | 4,570,356 | 83,174,329 | -0.05% |
| 2024-10-25 | 18.07 | 18.48 | 17.92 | 18.25 | 14.81 | qfq | 4,165,221 | 75,945,216 | 1.00% |
| 2024-10-24 | 18.20 | 18.25 | 17.81 | 18.07 | 14.66 | qfq | 4,432,639 | 79,867,437 | -2.43% |
| 2024-10-23 | 18.70 | 18.98 | 18.35 | 18.52 | 15.03 | qfq | 5,620,695 | 104,713,068 | -0.96% |
| 2024-10-22 | 18.26 | 18.99 | 18.05 | 18.70 | 15.17 | qfq | 5,784,886 | 106,963,983 | 1.91% |
| 2024-10-21 | 18.08 | 18.63 | 17.98 | 18.35 | 14.89 | qfq | 6,136,864 | 112,309,377 | 2.17% |
| 2024-10-18 | 17.25 | 18.37 | 17.20 | 17.96 | 14.57 | qfq | 6,051,805 | 107,358,151 | 3.46% |
| 2024-10-17 | 17.50 | 17.80 | 17.32 | 17.36 | 14.08 | qfq | 3,264,692 | 57,521,314 | 0.06% |
| 2024-10-16 | 17.30 | 17.60 | 17.10 | 17.35 | 14.08 | qfq | 2,797,709 | 48,592,322 | -0.23% |
| 2024-10-15 | 17.75 | 18.14 | 17.36 | 17.39 | 14.11 | qfq | 3,877,377 | 68,713,641 | -3.01% |
| 2024-10-14 | 17.57 | 17.97 | 17.08 | 17.93 | 14.55 | qfq | 3,711,679 | 65,296,183 | 3.58% |
| 2024-10-11 | 18.27 | 18.29 | 16.98 | 17.31 | 14.04 | qfq | 4,930,759 | 86,613,011 | -5.41% |
| 2024-10-10 | 18.10 | 19.04 | 18.08 | 18.30 | 14.85 | qfq | 6,779,559 | 125,680,862 | 2.35% |
| 2024-10-09 | 20.01 | 20.08 | 17.87 | 17.88 | 14.51 | qfq | 11,435,549 | 217,101,133 | -15.50% |
| 2024-10-08 | 22.00 | 22.00 | 19.37 | 21.16 | 17.17 | qfq | 13,131,698 | 269,229,129 | 14.38% |
| 2024-09-30 | 16.88 | 18.82 | 16.74 | 18.50 | 15.01 | qfq | 11,024,503 | 195,776,513 | 13.50% |
| 2024-09-27 | 15.75 | 16.60 | 15.50 | 16.30 | 13.22 | qfq | 5,620,807 | 90,195,127 | 4.76% |
| 2024-09-26 | 15.15 | 15.60 | 14.97 | 15.56 | 12.50 | qfq | 3,143,322 | 47,909,883 | 2.50% |
| 2024-09-25 | 15.29 | 15.59 | 15.10 | 15.18 | 12.20 | qfq | 3,240,656 | 49,694,869 | 0.73% |
| 2024-09-24 | 14.72 | 15.10 | 14.52 | 15.07 | 12.11 | qfq | 2,120,175 | 31,600,064 | 2.94% |
| 2024-09-23 | 14.72 | 14.95 | 14.60 | 14.64 | 11.76 | qfq | 1,160,160 | 17,107,977 | -1.28% |
| 2024-09-20 | 15.05 | 15.09 | 14.71 | 14.83 | 11.92 | qfq | 1,235,269 | 18,346,813 | -1.46% |
| 2024-09-19 | 14.78 | 15.15 | 14.78 | 15.05 | 12.09 | qfq | 1,583,768 | 23,783,882 | 1.69% |
| 2024-09-18 | 14.95 | 15.04 | 14.48 | 14.80 | 11.89 | qfq | 1,423,352 | 20,931,857 | 0.00% |
| 2024-09-13 | 15.15 | 15.26 | 14.80 | 14.80 | 11.89 | qfq | 1,482,609 | 22,142,955 | -2.25% |
| 2024-09-12 | 15.02 | 15.38 | 15.02 | 15.14 | 12.17 | qfq | 1,623,677 | 24,788,734 | 0.26% |
| 2024-09-11 | 15.04 | 15.28 | 14.94 | 15.10 | 12.13 | qfq | 1,331,292 | 20,131,346 | 0.13% |
| 2024-09-10 | 14.83 | 15.10 | 14.69 | 15.08 | 12.12 | qfq | 1,440,523 | 21,454,752 | 1.69% |
| 2024-09-09 | 15.10 | 15.10 | 14.58 | 14.83 | 11.92 | qfq | 1,618,080 | 23,980,513 | 0.20% |
| 2024-09-06 | 15.21 | 15.29 | 14.80 | 14.80 | 11.89 | qfq | 1,724,511 | 25,875,700 | -3.01% |
| 2024-09-05 | 15.22 | 15.37 | 15.10 | 15.26 | 12.26 | qfq | 1,794,120 | 27,343,429 | -0.20% |
| 2024-09-04 | 15.25 | 15.83 | 15.11 | 15.29 | 12.29 | qfq | 2,365,812 | 36,221,185 | -0.65% |
| 2024-09-03 | 15.00 | 15.46 | 14.95 | 15.39 | 12.37 | qfq | 3,332,997 | 51,114,656 | 3.01% |
| 2024-09-02 | 15.12 | 15.37 | 14.92 | 14.94 | 12.01 | qfq | 3,975,868 | 60,325,258 | -2.16% |
| 2024-08-30 | 15.16 | 15.55 | 14.68 | 15.27 | 12.27 | qfq | 7,558,874 | 114,690,796 | 8.68% |
| 2024-08-29 | 13.62 | 14.23 | 13.50 | 14.05 | 11.29 | qfq | 2,099,153 | 29,301,315 | 3.16% |
| 2024-08-28 | 13.77 | 13.82 | 13.50 | 13.62 | 10.94 | qfq | 1,900,700 | 25,976,121 | -1.09% |
| 2024-08-27 | 14.20 | 14.25 | 13.74 | 13.77 | 11.07 | qfq | 2,203,220 | 30,554,570 | -3.03% |
| 2024-08-26 | 14.08 | 14.29 | 14.00 | 14.20 | 11.41 | qfq | 1,441,880 | 20,405,241 | 0.85% |
| 2024-08-23 | 14.36 | 14.49 | 14.00 | 14.08 | 11.31 | qfq | 2,361,040 | 33,413,653 | -1.88% |
| 2024-08-22 | 14.55 | 14.71 | 14.17 | 14.35 | 11.53 | qfq | 2,179,053 | 31,307,820 | -0.90% |
| 2024-08-21 | 14.86 | 14.98 | 14.35 | 14.48 | 11.64 | qfq | 2,547,909 | 37,236,576 | -2.56% |
| 2024-08-20 | 15.15 | 15.29 | 14.75 | 14.86 | 11.94 | qfq | 1,574,188 | 23,449,979 | -1.91% |
| 2024-08-19 | 15.20 | 15.39 | 15.10 | 15.15 | 12.17 | qfq | 1,094,140 | 16,627,584 | -0.33% |
| 2024-08-16 | 15.45 | 15.58 | 15.17 | 15.20 | 12.21 | qfq | 1,780,916 | 27,299,564 | -1.87% |
| 2024-08-15 | 15.49 | 15.64 | 15.19 | 15.49 | 12.45 | qfq | 1,311,700 | 20,279,138 | 0.52% |
| 2024-08-14 | 15.61 | 15.72 | 15.37 | 15.41 | 12.38 | qfq | 1,190,700 | 18,488,747 | -0.77% |
| 2024-08-13 | 15.43 | 15.55 | 15.24 | 15.53 | 12.48 | qfq | 1,483,900 | 22,871,711 | 0.65% |
| 2024-08-12 | 15.69 | 15.97 | 15.35 | 15.43 | 12.40 | qfq | 1,693,071 | 26,408,122 | -1.53% |
| 2024-08-09 | 15.85 | 16.10 | 15.64 | 15.67 | 12.59 | qfq | 1,917,240 | 30,395,274 | -0.63% |
| 2024-08-08 | 15.95 | 16.00 | 15.58 | 15.77 | 12.67 | qfq | 3,014,940 | 47,642,655 | -2.47% |
| 2024-08-07 | 16.63 | 16.87 | 16.12 | 16.17 | 12.99 | qfq | 3,984,870 | 65,615,387 | 1.83% |
| 2024-08-06 | 15.52 | 15.88 | 15.52 | 15.88 | 12.76 | qfq | 2,142,848 | 33,603,937 | 3.52% |
| 2024-08-05 | 16.02 | 16.31 | 15.31 | 15.34 | 12.33 | qfq | 2,903,136 | 45,918,960 | -5.37% |
| 2024-08-02 | 16.20 | 16.40 | 16.10 | 16.21 | 13.03 | qfq | 2,337,868 | 37,892,779 | -1.40% |
| 2024-08-01 | 16.62 | 16.80 | 16.25 | 16.44 | 13.21 | qfq | 3,468,996 | 57,170,568 | -1.26% |
| 2024-07-31 | 16.15 | 16.76 | 16.12 | 16.65 | 13.38 | qfq | 3,317,830 | 54,737,289 | 2.02% |
| 2024-07-30 | 16.30 | 16.55 | 16.11 | 16.32 | 13.11 | qfq | 3,826,082 | 62,338,915 | -2.91% |
| 2024-07-29 | 16.36 | 17.40 | 16.20 | 16.81 | 13.51 | qfq | 6,297,230 | 106,956,744 | 4.41% |
| 2024-07-26 | 16.08 | 16.34 | 16.04 | 16.10 | 12.94 | qfq | 2,177,360 | 35,220,676 | 0.00% |
| 2024-07-25 | 16.10 | 16.48 | 15.83 | 16.10 | 12.94 | qfq | 1,745,416 | 28,211,917 | -0.49% |
| 2024-07-24 | 16.19 | 16.50 | 15.90 | 16.18 | 13.00 | qfq | 1,910,448 | 30,867,525 | -0.06% |
| 2024-07-23 | 16.59 | 16.87 | 16.14 | 16.19 | 13.01 | qfq | 1,803,500 | 29,608,177 | -2.88% |
| 2024-07-22 | 16.29 | 17.04 | 16.26 | 16.67 | 13.40 | qfq | 2,727,080 | 45,531,332 | 2.21% |
| 2024-07-19 | 15.70 | 16.47 | 15.62 | 16.31 | 13.11 | qfq | 3,294,387 | 53,443,053 | 2.90% |
| 2024-07-18 | 15.90 | 16.21 | 15.60 | 15.85 | 12.74 | qfq | 3,485,760 | 55,396,382 | -1.25% |
| 2024-07-17 | 17.03 | 17.05 | 15.86 | 16.05 | 12.90 | qfq | 5,255,060 | 85,370,268 | -5.25% |
| 2024-07-16 | 17.71 | 18.01 | 16.70 | 16.94 | 13.61 | qfq | 6,111,007 | 104,660,184 | -5.10% |
| 2024-07-15 | 18.60 | 18.66 | 17.83 | 17.85 | 14.34 | qfq | 3,875,271 | 70,204,908 | -4.34% |
| 2024-07-12 | 18.88 | 19.04 | 18.55 | 18.66 | 14.99 | qfq | 3,327,884 | 62,276,435 | -2.30% |
| 2024-07-11 | 18.20 | 19.19 | 18.06 | 19.10 | 15.35 | qfq | 6,427,055 | 120,747,502 | 5.06% |
| 2024-07-10 | 18.46 | 18.76 | 18.18 | 18.18 | 14.61 | qfq | 3,417,580 | 63,121,907 | -2.68% |
| 2024-07-09 | 18.00 | 18.87 | 17.78 | 18.68 | 15.01 | qfq | 4,477,108 | 82,135,924 | 3.26% |
| 2024-07-08 | 18.26 | 18.45 | 17.93 | 18.09 | 14.54 | qfq | 2,800,829 | 50,958,150 | -0.88% |
| 2024-07-05 | 17.87 | 18.46 | 17.68 | 18.25 | 14.67 | qfq | 3,192,093 | 57,881,603 | 1.39% |
| 2024-07-04 | 18.40 | 18.85 | 17.91 | 18.00 | 14.46 | qfq | 3,803,982 | 69,616,085 | -2.81% |
| 2024-07-03 | 19.17 | 19.37 | 18.41 | 18.52 | 14.88 | qfq | 5,267,424 | 98,133,716 | -4.44% |
| 2024-07-02 | 19.44 | 19.90 | 19.27 | 19.38 | 15.57 | qfq | 5,657,975 | 110,424,866 | -1.27% |
| 2024-07-01 | 19.25 | 19.94 | 19.18 | 19.63 | 15.77 | qfq | 6,416,673 | 125,338,707 | 0.87% |
| 2024-06-28 | 18.00 | 20.99 | 17.91 | 19.46 | 15.64 | qfq | 10,415,754 | 200,551,141 | 8.17% |
| 2024-06-27 | 18.70 | 18.70 | 17.75 | 17.99 | 14.46 | qfq | 4,839,323 | 87,766,001 | -3.95% |
| 2024-06-26 | 18.50 | 19.26 | 18.40 | 18.73 | 15.05 | qfq | 5,355,558 | 100,576,755 | 0.05% |
| 2024-06-25 | 18.00 | 18.90 | 17.81 | 18.72 | 15.04 | qfq | 5,928,321 | 109,341,487 | 4.46% |
| 2024-06-24 | 17.73 | 18.19 | 17.51 | 17.92 | 14.40 | qfq | 3,739,671 | 66,945,003 | 0.67% |
| 2024-06-21 | 18.43 | 18.72 | 17.62 | 17.80 | 14.30 | qfq | 5,789,356 | 104,969,037 | -3.37% |
| 2024-06-20 | 19.11 | 19.48 | 18.35 | 18.42 | 14.80 | qfq | 5,723,684 | 108,847,188 | -4.16% |
| 2024-06-19 | 19.84 | 19.86 | 19.16 | 19.22 | 15.44 | qfq | 6,147,627 | 119,294,016 | -3.85% |
| 2024-06-18 | 19.97 | 20.50 | 19.69 | 19.99 | 16.06 | qfq | 9,132,321 | 182,838,504 | -1.58% |
| 2024-06-17 | 19.34 | 20.43 | 18.55 | 20.31 | 16.32 | qfq | 12,182,926 | 237,701,859 | 4.58% |
| 2024-06-14 | 19.67 | 21.09 | 19.37 | 19.42 | 15.61 | qfq | 14,530,706 | 294,074,100 | -2.95% |
| 2024-06-13 | 19.66 | 20.30 | 19.48 | 20.01 | 16.08 | qfq | 10,986,935 | 218,182,605 | 0.15% |
| 2024-06-12 | 18.62 | 20.50 | 18.51 | 19.98 | 16.06 | qfq | 12,344,155 | 244,517,736 | 5.32% |
| 2024-06-11 | 18.20 | 18.98 | 17.63 | 18.97 | 15.24 | qfq | 6,775,697 | 124,129,914 | 2.32% |
| 2024-06-07 | 18.65 | 18.85 | 17.86 | 18.54 | 14.90 | qfq | 8,795,216 | 161,446,309 | 1.20% |
| 2024-06-06 | 19.50 | 19.83 | 18.00 | 18.32 | 14.72 | qfq | 11,328,484 | 214,088,365 | -6.34% |
| 2024-06-05 | 19.50 | 20.11 | 19.18 | 19.56 | 15.72 | qfq | 13,638,885 | 267,927,539 | -4.12% |
| 2024-06-04 | 17.62 | 20.50 | 17.29 | 20.40 | 16.39 | qfq | 18,903,865 | 362,744,033 | 15.25% |
| 2024-06-03 | 18.18 | 18.22 | 17.43 | 17.70 | 14.22 | qfq | 7,477,160 | 132,101,475 | -4.48% |
| 2024-05-31 | 18.38 | 18.86 | 17.62 | 18.53 | 14.89 | qfq | 10,409,573 | 189,329,237 | 0.98% |
| 2024-05-30 | 19.10 | 19.89 | 18.35 | 18.35 | 14.75 | qfq | 12,192,276 | 233,545,051 | -3.88% |
| 2024-05-29 | 18.80 | 20.50 | 18.50 | 19.09 | 15.34 | qfq | 14,274,492 | 276,002,900 | -3.34% |
| 2024-05-28 | 17.96 | 20.53 | 17.85 | 19.75 | 15.87 | qfq | 18,469,095 | 356,052,197 | 7.57% |
| 2024-05-27 | 17.35 | 19.00 | 17.35 | 18.36 | 14.75 | qfq | 14,692,203 | 267,196,600 | 3.67% |
| 2024-05-24 | 16.60 | 18.58 | 16.60 | 17.71 | 14.23 | qfq | 12,446,004 | 221,519,727 | 8.92% |
| 2024-05-23 | 16.68 | 16.76 | 16.16 | 16.26 | 13.07 | qfq | 2,466,841 | 40,489,236 | -3.33% |
| 2024-05-22 | 16.05 | 17.00 | 15.95 | 16.82 | 13.52 | qfq | 4,836,260 | 80,848,179 | 4.08% |
| 2024-05-21 | 16.39 | 16.61 | 16.11 | 16.16 | 12.99 | qfq | 2,402,940 | 39,213,710 | -30.82% |
| 2024-05-20 | 23.01 | 23.42 | 22.82 | 23.36 | 13.17 | qfq | 2,083,250 | 48,425,024 | 1.34% |
| 2024-05-17 | 23.53 | 23.53 | 22.88 | 23.05 | 12.99 | qfq | 2,495,822 | 57,649,449 | -1.41% |
| 2024-05-16 | 23.63 | 24.33 | 23.26 | 23.38 | 13.18 | qfq | 2,712,539 | 63,989,047 | -1.43% |
| 2024-05-15 | 24.45 | 24.99 | 23.68 | 23.72 | 13.37 | qfq | 4,604,883 | 111,406,888 | -4.01% |
| 2024-05-14 | 24.20 | 24.90 | 23.72 | 24.71 | 13.93 | qfq | 6,079,507 | 148,351,499 | 0.86% |
| 2024-05-13 | 23.74 | 24.66 | 23.37 | 24.50 | 13.81 | qfq | 5,733,417 | 138,631,752 | 3.20% |
| 2024-05-10 | 23.28 | 23.98 | 22.71 | 23.74 | 13.38 | qfq | 4,556,721 | 106,940,829 | 3.58% |
| 2024-05-09 | 22.63 | 23.07 | 22.63 | 22.92 | 12.92 | qfq | 2,426,004 | 55,585,781 | 0.31% |
| 2024-05-08 | 22.68 | 23.06 | 22.36 | 22.85 | 12.88 | qfq | 2,921,535 | 66,616,252 | 1.60% |
| 2024-05-07 | 22.30 | 22.89 | 22.20 | 22.49 | 12.68 | qfq | 2,228,285 | 50,117,125 | 0.40% |
| 2024-05-06 | 21.75 | 22.60 | 21.75 | 22.40 | 12.62 | qfq | 2,508,654 | 55,835,324 | 3.66% |
| 2024-04-30 | 21.90 | 22.08 | 21.53 | 21.61 | 12.18 | qfq | 1,675,980 | 36,330,388 | -1.32% |
| 2024-04-29 | 21.52 | 22.14 | 21.44 | 21.90 | 12.34 | qfq | 2,845,572 | 62,092,798 | 1.72% |
| 2024-04-26 | 21.32 | 21.88 | 20.81 | 21.53 | 12.13 | qfq | 5,830,413 | 124,326,447 | -6.43% |
| 2024-04-25 | 22.05 | 23.98 | 22.02 | 23.01 | 12.97 | qfq | 4,515,962 | 104,504,554 | 3.14% |
| 2024-04-24 | 22.34 | 22.60 | 22.19 | 22.31 | 12.57 | qfq | 2,077,994 | 46,471,897 | 0.09% |
| 2024-04-23 | 21.96 | 22.58 | 21.96 | 22.29 | 12.56 | qfq | 2,069,886 | 46,208,653 | -0.04% |
| 2024-04-22 | 21.67 | 22.80 | 21.42 | 22.30 | 12.57 | qfq | 3,531,861 | 78,200,346 | 1.23% |
| 2024-04-19 | 23.01 | 23.38 | 21.98 | 22.03 | 12.42 | qfq | 5,072,184 | 114,543,274 | 2.94% |
| 2024-04-18 | 21.03 | 22.12 | 20.82 | 21.40 | 12.06 | qfq | 2,572,605 | 55,568,305 | 1.86% |
| 2024-04-17 | 19.70 | 21.01 | 19.70 | 21.01 | 11.84 | qfq | 2,101,436 | 43,355,493 | 8.52% |
| 2024-04-16 | 20.42 | 20.85 | 19.36 | 19.36 | 10.91 | qfq | 2,273,427 | 45,250,835 | -6.25% |
| 2024-04-15 | 21.97 | 22.05 | 20.45 | 20.65 | 11.64 | qfq | 3,716,580 | 78,436,114 | -6.77% |
| 2024-04-12 | 21.30 | 22.73 | 21.30 | 22.15 | 12.48 | qfq | 4,106,762 | 90,997,425 | 4.14% |
| 2024-04-11 | 20.75 | 21.69 | 20.64 | 21.27 | 11.99 | qfq | 1,572,651 | 33,487,069 | 2.36% |
| 2024-04-10 | 21.18 | 21.23 | 20.58 | 20.78 | 11.71 | qfq | 1,367,240 | 28,492,239 | -2.12% |
| 2024-04-09 | 21.07 | 21.61 | 21.01 | 21.23 | 11.97 | qfq | 1,850,381 | 39,258,376 | 0.00% |
| 2024-04-08 | 22.25 | 22.25 | 21.20 | 21.23 | 11.97 | qfq | 2,032,025 | 43,962,968 | -3.63% |
| 2024-04-03 | 22.22 | 22.50 | 21.79 | 22.03 | 12.42 | qfq | 1,097,900 | 24,234,244 | -0.86% |
| 2024-04-02 | 22.39 | 22.54 | 22.08 | 22.22 | 12.52 | qfq | 1,030,821 | 22,971,570 | -0.80% |
| 2024-04-01 | 22.20 | 22.47 | 21.92 | 22.40 | 12.62 | qfq | 1,512,878 | 33,704,272 | 1.86% |
| 2024-03-29 | 21.85 | 22.24 | 21.72 | 21.99 | 12.39 | qfq | 1,065,213 | 23,425,394 | 0.64% |
| 2024-03-28 | 21.20 | 22.20 | 21.11 | 21.85 | 12.31 | qfq | 1,447,226 | 31,556,843 | 2.58% |
| 2024-03-27 | 22.10 | 22.15 | 21.20 | 21.30 | 12.00 | qfq | 2,002,074 | 43,396,738 | -3.84% |
| 2024-03-26 | 22.23 | 22.59 | 21.79 | 22.15 | 12.48 | qfq | 1,576,229 | 34,917,161 | -0.36% |
| 2024-03-25 | 22.99 | 23.14 | 22.21 | 22.23 | 12.53 | qfq | 1,728,086 | 39,189,059 | -3.93% |
| 2024-03-22 | 23.60 | 23.71 | 22.80 | 23.14 | 13.04 | qfq | 2,034,654 | 47,116,670 | -1.99% |
| 2024-03-21 | 24.05 | 24.17 | 23.51 | 23.61 | 13.31 | qfq | 1,750,462 | 41,560,080 | -1.87% |
| 2024-03-20 | 23.72 | 24.07 | 23.60 | 24.06 | 13.56 | qfq | 1,507,946 | 36,036,715 | 1.52% |
| 2024-03-19 | 24.08 | 24.17 | 23.70 | 23.70 | 13.36 | qfq | 1,432,080 | 34,230,097 | -1.66% |
| 2024-03-18 | 23.88 | 24.10 | 23.72 | 24.10 | 13.58 | qfq | 1,700,439 | 40,721,442 | 1.18% |
| 2024-03-15 | 23.73 | 23.85 | 23.48 | 23.82 | 13.43 | qfq | 1,186,710 | 28,102,010 | 0.68% |
| 2024-03-14 | 23.94 | 24.05 | 23.31 | 23.66 | 13.33 | qfq | 1,555,905 | 36,884,052 | -0.84% |
| 2024-03-13 | 23.91 | 24.14 | 23.70 | 23.86 | 13.45 | qfq | 1,570,331 | 37,584,983 | -0.33% |
| 2024-03-12 | 24.42 | 24.42 | 23.78 | 23.94 | 13.49 | qfq | 2,602,857 | 62,470,880 | -1.89% |
| 2024-03-11 | 23.99 | 24.45 | 23.64 | 24.40 | 13.75 | qfq | 2,699,981 | 65,365,640 | 3.00% |
| 2024-03-08 | 23.58 | 23.92 | 23.34 | 23.69 | 13.35 | qfq | 1,910,731 | 45,175,979 | -0.08% |
| 2024-03-07 | 24.70 | 24.86 | 23.71 | 23.71 | 13.36 | qfq | 3,038,780 | 73,317,129 | -2.83% |
| 2024-03-06 | 23.50 | 24.54 | 23.31 | 24.40 | 13.75 | qfq | 3,656,047 | 88,185,876 | 4.05% |
| 2024-03-05 | 24.09 | 24.24 | 23.36 | 23.45 | 13.22 | qfq | 3,323,880 | 78,738,952 | -3.85% |
| 2024-03-04 | 23.13 | 24.44 | 22.65 | 24.39 | 13.75 | qfq | 5,446,296 | 129,644,915 | 6.23% |
| 2024-03-01 | 22.06 | 23.09 | 22.00 | 22.96 | 12.94 | qfq | 3,022,477 | 68,508,767 | 3.84% |
| 2024-02-29 | 21.12 | 22.17 | 21.08 | 22.11 | 12.46 | qfq | 1,834,928 | 40,090,054 | 3.32% |
| 2024-02-28 | 23.15 | 23.53 | 21.40 | 21.40 | 12.06 | qfq | 3,311,140 | 74,732,780 | -7.52% |
| 2024-02-27 | 22.33 | 23.25 | 22.18 | 23.14 | 13.04 | qfq | 2,663,270 | 60,978,836 | 2.07% |
| 2024-02-26 | 22.56 | 23.22 | 22.39 | 22.67 | 12.78 | qfq | 2,531,711 | 57,769,555 | 0.53% |
| 2024-02-23 | 22.34 | 22.55 | 22.03 | 22.55 | 12.71 | qfq | 1,892,086 | 42,151,329 | 0.89% |
| 2024-02-22 | 22.00 | 22.64 | 21.98 | 22.35 | 12.60 | qfq | 2,073,106 | 46,142,878 | 0.68% |
| 2024-02-21 | 20.30 | 23.80 | 20.11 | 22.20 | 12.51 | qfq | 3,884,015 | 85,974,141 | 8.19% |
| 2024-02-20 | 20.23 | 20.87 | 19.85 | 20.52 | 11.57 | qfq | 2,099,341 | 42,960,894 | 1.08% |
| 2024-02-19 | 20.00 | 20.40 | 19.50 | 20.30 | 11.44 | qfq | 3,049,653 | 60,846,626 | 3.15% |
| 2024-02-08 | 17.75 | 19.82 | 17.56 | 19.68 | 11.09 | qfq | 3,142,094 | 58,722,705 | 11.56% |
| 2024-02-07 | 18.00 | 18.45 | 17.42 | 17.64 | 9.94 | qfq | 2,133,539 | 38,273,414 | -1.40% |
| 2024-02-06 | 17.77 | 18.55 | 16.50 | 17.89 | 10.08 | qfq | 2,179,292 | 38,111,898 | 1.53% |
| 2024-02-05 | 18.40 | 18.79 | 16.18 | 17.62 | 9.93 | qfq | 2,678,146 | 47,016,509 | -4.86% |
| 2024-02-02 | 19.80 | 19.88 | 18.00 | 18.52 | 10.44 | qfq | 2,354,031 | 44,047,445 | -5.27% |
| 2024-02-01 | 19.40 | 20.06 | 18.91 | 19.55 | 11.02 | qfq | 1,744,680 | 34,009,350 | -0.20% |
| 2024-01-31 | 20.32 | 20.41 | 19.59 | 19.59 | 11.04 | qfq | 2,178,607 | 43,518,648 | -3.97% |
| 2024-01-30 | 20.72 | 21.18 | 20.31 | 20.40 | 11.50 | qfq | 891,524 | 18,476,480 | -3.13% |
| 2024-01-29 | 22.04 | 22.38 | 21.05 | 21.06 | 11.87 | qfq | 1,116,989 | 23,866,201 | -4.32% |
| 2024-01-26 | 22.36 | 22.50 | 21.87 | 22.01 | 12.40 | qfq | 1,209,380 | 26,787,200 | -1.61% |
| 2024-01-25 | 21.61 | 22.42 | 21.13 | 22.37 | 12.61 | qfq | 1,533,740 | 33,618,228 | 3.81% |
| 2024-01-24 | 21.84 | 21.88 | 20.58 | 21.55 | 12.15 | qfq | 1,444,949 | 30,633,346 | -0.37% |
| 2024-01-23 | 21.13 | 21.81 | 20.89 | 21.63 | 12.19 | qfq | 1,645,640 | 35,227,177 | 2.46% |
| 2024-01-22 | 22.72 | 22.72 | 21.00 | 21.11 | 11.90 | qfq | 1,415,958 | 30,958,299 | -7.29% |
| 2024-01-19 | 23.20 | 23.50 | 22.70 | 22.77 | 12.83 | qfq | 1,001,020 | 22,951,683 | -2.90% |
| 2024-01-18 | 23.50 | 23.79 | 22.50 | 23.45 | 13.22 | qfq | 1,768,860 | 40,754,819 | -0.47% |
| 2024-01-17 | 24.49 | 24.49 | 23.56 | 23.56 | 13.28 | qfq | 1,065,740 | 25,486,008 | -2.48% |
| 2024-01-16 | 24.51 | 24.51 | 23.70 | 24.16 | 13.62 | qfq | 1,645,157 | 39,544,608 | -0.74% |
| 2024-01-15 | 24.40 | 24.65 | 24.13 | 24.34 | 13.72 | qfq | 845,120 | 20,526,127 | -0.73% |
| 2024-01-12 | 24.52 | 24.96 | 24.51 | 24.52 | 13.82 | qfq | 1,052,102 | 26,009,200 | -0.20% |
| 2024-01-11 | 24.36 | 24.68 | 24.09 | 24.57 | 13.85 | qfq | 1,018,140 | 24,873,048 | 1.24% |
| 2024-01-10 | 24.42 | 24.59 | 23.85 | 24.27 | 13.68 | qfq | 1,197,720 | 29,021,826 | -0.82% |
| 2024-01-09 | 24.30 | 25.20 | 24.23 | 24.47 | 13.79 | qfq | 1,160,120 | 28,575,728 | 0.37% |
| 2024-01-08 | 25.13 | 25.23 | 24.33 | 24.38 | 13.74 | qfq | 1,196,900 | 29,530,939 | -3.45% |
| 2024-01-05 | 25.48 | 25.96 | 25.08 | 25.25 | 14.23 | qfq | 1,156,540 | 29,435,251 | -0.90% |
| 2024-01-04 | 25.38 | 25.60 | 25.25 | 25.48 | 14.36 | qfq | 988,381 | 25,135,182 | 0.39% |
| 2024-01-03 | 25.84 | 26.04 | 25.29 | 25.38 | 14.30 | qfq | 1,377,102 | 35,148,420 | -1.78% |
| 2024-01-02 | 26.04 | 26.05 | 25.68 | 25.84 | 14.56 | qfq | 892,220 | 23,101,395 | -0.42% |
| 2023-12-29 | 25.66 | 26.00 | 25.49 | 25.95 | 14.63 | qfq | 1,269,516 | 32,764,547 | 1.33% |
| 2023-12-28 | 24.54 | 25.69 | 24.53 | 25.61 | 14.43 | qfq | 1,904,800 | 48,294,944 | 4.32% |
| 2023-12-27 | 24.57 | 24.67 | 24.28 | 24.55 | 13.84 | qfq | 924,642 | 22,646,800 | -0.04% |
| 2023-12-26 | 24.90 | 24.91 | 24.44 | 24.56 | 13.84 | qfq | 827,740 | 20,388,445 | -0.97% |
| 2023-12-25 | 25.01 | 25.08 | 24.74 | 24.80 | 13.98 | qfq | 708,488 | 17,618,981 | -0.76% |
| 2023-12-22 | 25.65 | 25.65 | 24.85 | 24.99 | 14.08 | qfq | 1,067,217 | 26,709,836 | -1.54% |
| 2023-12-21 | 25.07 | 25.55 | 24.70 | 25.38 | 14.30 | qfq | 1,305,600 | 32,834,579 | 1.24% |
| 2023-12-20 | 25.61 | 25.68 | 25.03 | 25.07 | 14.13 | qfq | 869,580 | 22,025,258 | -1.49% |
| 2023-12-19 | 25.28 | 25.55 | 25.10 | 25.45 | 14.34 | qfq | 771,340 | 19,562,488 | 0.67% |
| 2023-12-18 | 25.64 | 25.67 | 25.22 | 25.28 | 14.25 | qfq | 935,260 | 23,772,228 | -1.40% |
| 2023-12-15 | 25.80 | 26.20 | 25.57 | 25.64 | 14.45 | qfq | 1,010,352 | 26,038,726 | -0.43% |
| 2023-12-14 | 25.99 | 26.26 | 25.75 | 25.75 | 14.51 | qfq | 636,507 | 16,546,178 | -0.92% |
| 2023-12-13 | 26.16 | 26.37 | 25.70 | 25.99 | 14.65 | qfq | 925,126 | 24,061,205 | -0.15% |
| 2023-12-12 | 26.11 | 26.27 | 25.80 | 26.03 | 14.67 | qfq | 1,114,765 | 28,952,014 | -0.65% |
| 2023-12-11 | 25.90 | 26.23 | 25.49 | 26.20 | 14.77 | qfq | 1,274,207 | 32,898,591 | 0.81% |
| 2023-12-08 | 26.17 | 26.40 | 25.90 | 25.99 | 14.65 | qfq | 1,167,341 | 30,458,303 | -0.84% |
| 2023-12-07 | 26.35 | 26.47 | 25.98 | 26.21 | 14.77 | qfq | 1,241,580 | 32,518,092 | -0.30% |
| 2023-12-06 | 26.10 | 26.56 | 26.01 | 26.29 | 14.82 | qfq | 1,066,660 | 28,049,355 | 0.50% |
| 2023-12-05 | 26.52 | 26.70 | 26.16 | 26.16 | 14.74 | qfq | 1,176,814 | 31,024,947 | -1.65% |
| 2023-12-04 | 26.85 | 27.10 | 26.45 | 26.60 | 14.99 | qfq | 1,222,560 | 32,659,906 | -0.82% |
| 2023-12-01 | 26.78 | 26.98 | 26.34 | 26.82 | 15.12 | qfq | 1,076,270 | 28,700,601 | 0.45% |
| 2023-11-30 | 26.91 | 26.99 | 26.31 | 26.70 | 15.05 | qfq | 1,090,655 | 28,974,670 | -0.78% |
| 2023-11-29 | 26.99 | 27.33 | 26.88 | 26.91 | 15.17 | qfq | 1,017,400 | 27,491,981 | -0.30% |
| 2023-11-28 | 26.51 | 27.08 | 26.51 | 26.99 | 15.21 | qfq | 1,340,099 | 35,993,029 | 1.09% |
| 2023-11-27 | 26.23 | 26.73 | 26.23 | 26.70 | 15.05 | qfq | 1,155,504 | 30,686,238 | 1.52% |
| 2023-11-24 | 27.00 | 27.03 | 26.21 | 26.30 | 14.82 | qfq | 1,341,740 | 35,531,600 | -2.84% |
| 2023-11-23 | 26.76 | 27.13 | 26.63 | 27.07 | 15.26 | qfq | 1,117,381 | 30,093,505 | 1.16% |
| 2023-11-22 | 27.04 | 27.27 | 26.74 | 26.76 | 15.08 | qfq | 1,690,858 | 45,572,558 | -1.15% |
| 2023-11-21 | 27.74 | 27.74 | 27.03 | 27.07 | 15.26 | qfq | 1,577,840 | 42,952,195 | -1.38% |
| 2023-11-20 | 27.16 | 27.47 | 27.02 | 27.45 | 15.47 | qfq | 1,567,131 | 42,766,455 | 1.10% |
| 2023-11-17 | 27.00 | 27.19 | 26.95 | 27.15 | 15.30 | qfq | 1,233,722 | 33,414,595 | 0.41% |
| 2023-11-16 | 27.19 | 27.24 | 27.01 | 27.04 | 15.24 | qfq | 1,188,342 | 32,238,147 | -0.95% |
| 2023-11-15 | 27.30 | 27.44 | 27.12 | 27.30 | 15.39 | qfq | 1,508,260 | 41,152,865 | 0.48% |
| 2023-11-14 | 27.36 | 27.39 | 26.96 | 27.17 | 15.31 | qfq | 1,635,197 | 44,439,796 | -0.22% |
| 2023-11-13 | 26.80 | 27.25 | 26.80 | 27.23 | 15.35 | qfq | 1,748,260 | 47,419,326 | 1.79% |
| 2023-11-10 | 26.89 | 26.98 | 26.53 | 26.75 | 15.08 | qfq | 1,612,239 | 43,112,200 | -0.93% |
| 2023-11-09 | 26.89 | 27.67 | 26.75 | 27.00 | 15.22 | qfq | 3,369,260 | 91,871,894 | 0.26% |
| 2023-11-08 | 27.20 | 27.48 | 26.73 | 26.93 | 15.18 | qfq | 3,333,927 | 90,074,969 | 1.39% |
| 2023-11-07 | 26.30 | 26.65 | 26.07 | 26.56 | 14.97 | qfq | 1,671,478 | 44,077,706 | 0.64% |
| 2023-11-06 | 26.16 | 26.43 | 26.01 | 26.39 | 14.87 | qfq | 1,497,230 | 39,356,664 | 1.62% |
| 2023-11-03 | 25.67 | 26.18 | 25.53 | 25.97 | 14.64 | qfq | 1,366,220 | 35,510,196 | 1.68% |
| 2023-11-02 | 25.81 | 25.94 | 25.52 | 25.54 | 14.39 | qfq | 1,016,040 | 26,093,151 | -1.16% |
| 2023-11-01 | 25.99 | 26.10 | 25.68 | 25.84 | 14.56 | qfq | 1,157,600 | 29,934,535 | -0.39% |
| 2023-10-31 | 26.31 | 26.55 | 25.76 | 25.94 | 14.62 | qfq | 1,239,420 | 32,263,173 | -0.31% |
| 2023-10-30 | 25.70 | 26.17 | 25.54 | 26.02 | 14.67 | qfq | 1,443,080 | 37,361,245 | 1.21% |
| 2023-10-27 | 25.00 | 25.74 | 24.78 | 25.71 | 14.49 | qfq | 1,708,800 | 43,394,271 | 2.84% |
| 2023-10-26 | 24.51 | 25.15 | 24.30 | 25.00 | 14.09 | qfq | 1,049,128 | 25,927,068 | 0.60% |
| 2023-10-25 | 24.51 | 25.10 | 24.50 | 24.85 | 14.01 | qfq | 1,338,309 | 33,287,062 | 1.51% |
| 2023-10-24 | 23.90 | 24.62 | 23.61 | 24.48 | 13.80 | qfq | 1,592,920 | 38,616,374 | 2.43% |
| 2023-10-23 | 24.60 | 24.76 | 23.86 | 23.90 | 13.47 | qfq | 1,191,900 | 28,788,861 | -3.20% |
| 2023-10-20 | 24.90 | 25.55 | 24.61 | 24.69 | 13.92 | qfq | 1,401,966 | 35,010,572 | -1.04% |
| 2023-10-19 | 25.02 | 25.60 | 24.88 | 24.95 | 14.06 | qfq | 1,309,726 | 33,005,049 | -0.56% |
| 2023-10-18 | 25.97 | 25.97 | 25.03 | 25.09 | 14.14 | qfq | 1,351,220 | 34,106,133 | -3.50% |
| 2023-10-17 | 25.94 | 26.33 | 25.80 | 26.00 | 14.65 | qfq | 887,214 | 23,015,911 | -0.27% |
| 2023-10-16 | 26.39 | 26.57 | 25.89 | 26.07 | 14.69 | qfq | 1,156,398 | 30,153,425 | -1.32% |
| 2023-10-13 | 26.56 | 26.67 | 26.31 | 26.42 | 14.89 | qfq | 982,147 | 25,966,655 | -0.94% |
| 2023-10-12 | 26.83 | 26.86 | 26.35 | 26.67 | 15.03 | qfq | 1,190,607 | 31,665,667 | -0.04% |
| 2023-10-11 | 26.62 | 26.94 | 26.36 | 26.68 | 15.04 | qfq | 1,343,582 | 35,867,836 | 0.23% |
| 2023-10-10 | 26.71 | 26.77 | 26.51 | 26.62 | 15.00 | qfq | 777,240 | 20,703,896 | -0.04% |
| 2023-10-09 | 26.39 | 26.76 | 26.30 | 26.63 | 15.01 | qfq | 1,140,180 | 30,318,994 | 0.60% |
| 2023-09-28 | 26.79 | 26.84 | 26.29 | 26.47 | 14.92 | qfq | 987,546 | 26,151,535 | 0.61% |
| 2023-09-27 | 26.00 | 26.73 | 25.74 | 26.31 | 14.83 | qfq | 1,581,222 | 41,794,089 | 1.39% |
| 2023-09-26 | 25.68 | 26.19 | 25.61 | 25.95 | 14.63 | qfq | 1,063,833 | 27,615,256 | 0.74% |
| 2023-09-25 | 25.90 | 26.27 | 25.57 | 25.76 | 14.52 | qfq | 993,400 | 25,629,344 | -0.85% |
| 2023-09-22 | 25.03 | 26.05 | 25.03 | 25.98 | 14.64 | qfq | 1,500,153 | 38,571,253 | 3.18% |
| 2023-09-21 | 25.41 | 25.53 | 25.11 | 25.18 | 14.19 | qfq | 890,750 | 22,514,104 | -0.83% |
| 2023-09-20 | 25.62 | 25.92 | 25.34 | 25.39 | 14.31 | qfq | 1,061,960 | 27,153,013 | -0.86% |
| 2023-09-19 | 26.58 | 26.80 | 25.52 | 25.61 | 14.43 | qfq | 1,829,755 | 47,360,611 | -3.54% |
| 2023-09-18 | 26.41 | 27.02 | 26.20 | 26.55 | 14.96 | qfq | 1,443,020 | 38,524,020 | 0.04% |
| 2023-09-15 | 26.63 | 26.80 | 26.39 | 26.54 | 14.96 | qfq | 1,272,300 | 33,794,824 | 0.38% |
| 2023-09-14 | 27.00 | 27.00 | 26.25 | 26.44 | 14.90 | qfq | 1,768,691 | 46,914,472 | -2.04% |
| 2023-09-13 | 27.76 | 27.76 | 26.65 | 26.99 | 15.21 | qfq | 2,109,673 | 57,110,251 | -2.77% |
| 2023-09-12 | 27.66 | 27.88 | 27.42 | 27.76 | 15.65 | qfq | 1,490,500 | 41,300,079 | 0.40% |
| 2023-09-11 | 27.23 | 27.77 | 27.10 | 27.65 | 15.58 | qfq | 1,606,927 | 44,199,043 | 1.02% |
| 2023-09-08 | 27.08 | 27.47 | 26.76 | 27.37 | 15.43 | qfq | 1,798,513 | 48,788,098 | 1.11% |
| 2023-09-07 | 27.75 | 28.00 | 27.07 | 27.07 | 15.26 | qfq | 2,558,720 | 70,135,947 | -3.39% |
| 2023-09-06 | 27.73 | 28.15 | 27.52 | 28.02 | 15.79 | qfq | 3,279,935 | 91,682,509 | 1.05% |
| 2023-09-05 | 27.30 | 27.79 | 27.20 | 27.73 | 15.63 | qfq | 2,275,160 | 62,795,558 | 0.98% |
| 2023-09-04 | 27.20 | 27.52 | 26.75 | 27.46 | 15.48 | qfq | 1,870,120 | 50,797,086 | 1.29% |
| 2023-09-01 | 27.25 | 27.45 | 26.98 | 27.11 | 15.28 | qfq | 1,362,140 | 36,996,290 | -0.80% |
| 2023-08-31 | 27.32 | 27.57 | 27.08 | 27.33 | 15.40 | qfq | 1,748,285 | 47,702,814 | -0.69% |
| 2023-08-30 | 26.84 | 27.86 | 26.84 | 27.52 | 15.51 | qfq | 3,495,010 | 95,863,606 | 2.84% |
| 2023-08-29 | 25.60 | 27.00 | 25.51 | 26.76 | 15.08 | qfq | 3,593,055 | 95,437,286 | 4.45% |
| 2023-08-28 | 27.90 | 27.92 | 25.50 | 25.62 | 14.44 | qfq | 2,609,244 | 69,329,340 | -1.08% |
| 2023-08-25 | 26.89 | 26.99 | 25.79 | 25.90 | 14.60 | qfq | 2,948,313 | 77,445,856 | -4.67% |
| 2023-08-24 | 26.90 | 27.38 | 26.78 | 27.17 | 15.31 | qfq | 1,578,415 | 42,866,584 | 0.74% |
| 2023-08-23 | 27.51 | 27.58 | 26.95 | 26.97 | 15.20 | qfq | 1,553,727 | 42,279,897 | -1.96% |
| 2023-08-22 | 27.00 | 27.68 | 26.46 | 27.51 | 15.50 | qfq | 2,363,742 | 63,886,744 | 2.31% |
| 2023-08-21 | 27.01 | 27.36 | 26.83 | 26.89 | 15.16 | qfq | 1,652,058 | 44,691,253 | -0.81% |
| 2023-08-18 | 27.56 | 28.25 | 27.11 | 27.11 | 15.28 | qfq | 2,207,998 | 61,154,472 | -2.24% |
| 2023-08-17 | 27.15 | 27.97 | 27.07 | 27.73 | 15.63 | qfq | 1,819,085 | 50,129,917 | 1.50% |
| 2023-08-16 | 27.92 | 28.09 | 27.32 | 27.32 | 15.40 | qfq | 1,639,910 | 45,349,825 | -2.50% |
| 2023-08-15 | 28.70 | 28.76 | 27.82 | 28.02 | 15.79 | qfq | 1,708,018 | 48,030,789 | -2.27% |
| 2023-08-14 | 28.18 | 28.67 | 28.11 | 28.67 | 16.16 | qfq | 1,290,800 | 36,638,035 | 0.49% |
| 2023-08-11 | 29.05 | 29.21 | 28.51 | 28.53 | 16.08 | qfq | 1,785,342 | 51,419,518 | -1.89% |
| 2023-08-10 | 29.50 | 29.68 | 29.00 | 29.08 | 16.39 | qfq | 1,880,451 | 54,908,308 | -1.05% |
| 2023-08-09 | 29.10 | 29.87 | 29.03 | 29.39 | 16.56 | qfq | 2,657,557 | 78,151,831 | -0.68% |
| 2023-08-08 | 28.40 | 30.21 | 28.32 | 29.59 | 16.68 | qfq | 5,797,711 | 170,298,209 | 4.08% |
| 2023-08-07 | 27.88 | 28.50 | 27.71 | 28.43 | 16.02 | qfq | 2,574,066 | 72,696,577 | 1.79% |
| 2023-08-04 | 27.54 | 28.22 | 27.51 | 27.93 | 15.74 | qfq | 2,620,308 | 73,046,109 | 1.45% |
| 2023-08-03 | 27.30 | 27.85 | 27.27 | 27.53 | 15.52 | qfq | 1,612,286 | 44,528,356 | 0.07% |
| 2023-08-02 | 27.68 | 27.76 | 27.34 | 27.51 | 15.50 | qfq | 1,864,067 | 51,275,277 | -1.01% |
| 2023-08-01 | 28.18 | 28.37 | 27.51 | 27.79 | 15.66 | qfq | 2,779,444 | 77,214,552 | -1.31% |
| 2023-07-31 | 28.15 | 28.72 | 28.11 | 28.16 | 15.87 | qfq | 2,658,189 | 75,300,612 | -0.88% |
| 2023-07-28 | 28.40 | 28.50 | 27.75 | 28.41 | 16.01 | qfq | 2,145,328 | 60,290,922 | 0.14% |
| 2023-07-27 | 28.31 | 28.75 | 28.22 | 28.37 | 15.99 | qfq | 2,469,208 | 70,297,480 | 0.71% |
| 2023-07-26 | 28.30 | 28.43 | 27.72 | 28.17 | 15.88 | qfq | 2,253,074 | 63,259,595 | -0.63% |
| 2023-07-25 | 29.08 | 29.22 | 28.24 | 28.35 | 15.98 | qfq | 3,068,501 | 87,483,994 | 0.28% |
| 2023-07-24 | 28.80 | 29.10 | 28.12 | 28.27 | 15.93 | qfq | 3,695,983 | 105,325,779 | -2.01% |
| 2023-07-21 | 32.78 | 32.93 | 28.80 | 28.85 | 16.26 | qfq | 8,948,394 | 273,313,103 | -12.76% |
| 2023-07-20 | 32.74 | 33.47 | 32.50 | 33.07 | 18.64 | qfq | 3,564,998 | 117,250,431 | 1.01% |
| 2023-07-19 | 33.58 | 34.20 | 32.50 | 32.74 | 18.45 | qfq | 5,988,058 | 198,758,785 | -3.73% |
| 2023-07-18 | 34.86 | 34.86 | 33.50 | 34.01 | 19.17 | qfq | 7,679,036 | 260,080,143 | -3.02% |