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
海看股份301262.SZ
最近收盘价18.812026-07-17
最近交易日2026-07-17
成交量（股）4,518,600
成交额（元）86,680,053
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 8 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-08 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-06 | 2026-01-13 | cash_dividend | 0.52 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-16 | 2025-09-22 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-16 | 2025-07-24 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-09 | 2025-01-16 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-04 | 2024-09-11 | cash_dividend | 0.096 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-25 | 2024-08-02 | cash_dividend | 0.192 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-24 | 2023-10-31 | cash_dividend | 0.85 | — | — | — | 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 | 19.40 | 19.78 | 18.79 | 18.81 | 18.81 | qfq | 4,518,600 | 86,680,053 | -3.29% |
| 2026-07-16 | 19.06 | 19.65 | 18.84 | 19.45 | 19.45 | qfq | 4,360,283 | 84,292,420 | 1.99% |
| 2026-07-15 | 18.40 | 19.10 | 18.40 | 19.07 | 19.07 | qfq | 3,373,783 | 63,636,878 | 3.30% |
| 2026-07-14 | 18.39 | 18.52 | 18.05 | 18.46 | 18.46 | qfq | 2,331,744 | 42,640,119 | 0.76% |
| 2026-07-13 | 18.89 | 19.20 | 18.28 | 18.32 | 18.32 | qfq | 4,002,200 | 74,231,153 | -3.88% |
| 2026-07-10 | 18.45 | 19.35 | 18.22 | 19.06 | 19.06 | qfq | 4,404,503 | 83,570,464 | 2.97% |
| 2026-07-09 | 18.62 | 19.00 | 18.37 | 18.51 | 18.51 | qfq | 3,013,600 | 56,197,018 | -1.39% |
| 2026-07-08 | 18.53 | 19.06 | 18.34 | 18.77 | 18.77 | qfq | 3,573,234 | 66,995,214 | 1.84% |
| 2026-07-07 | 18.67 | 18.96 | 18.41 | 18.43 | 18.38 | qfq | 2,453,600 | 45,803,472 | -2.18% |
| 2026-07-06 | 18.76 | 19.26 | 18.75 | 18.84 | 18.79 | qfq | 2,840,001 | 53,915,773 | -0.63% |
| 2026-07-03 | 18.55 | 19.16 | 18.45 | 18.96 | 18.91 | qfq | 3,971,800 | 74,994,083 | 2.38% |
| 2026-07-02 | 18.40 | 18.89 | 18.28 | 18.52 | 18.47 | qfq | 3,264,516 | 60,715,570 | 0.54% |
| 2026-07-01 | 17.95 | 18.72 | 17.82 | 18.42 | 18.37 | qfq | 4,443,011 | 81,623,915 | 2.50% |
| 2026-06-30 | 18.23 | 18.44 | 17.91 | 17.97 | 17.92 | qfq | 3,216,259 | 58,197,668 | -1.26% |
| 2026-06-29 | 18.27 | 18.39 | 17.87 | 18.20 | 18.15 | qfq | 3,182,200 | 57,816,487 | 0.00% |
| 2026-06-26 | 18.82 | 18.82 | 18.19 | 18.20 | 18.15 | qfq | 3,213,300 | 59,084,578 | -3.40% |
| 2026-06-25 | 19.10 | 19.30 | 18.68 | 18.84 | 18.79 | qfq | 3,132,800 | 59,298,478 | -2.18% |
| 2026-06-24 | 19.80 | 19.80 | 19.03 | 19.26 | 19.21 | qfq | 3,679,567 | 70,990,320 | -2.23% |
| 2026-06-23 | 19.50 | 20.08 | 19.50 | 19.70 | 19.65 | qfq | 3,026,966 | 60,063,575 | -0.61% |
| 2026-06-22 | 19.55 | 19.82 | 18.91 | 19.82 | 19.77 | qfq | 4,027,566 | 77,660,205 | 1.02% |
| 2026-06-18 | 19.45 | 19.98 | 19.32 | 19.62 | 19.57 | qfq | 2,631,800 | 51,803,783 | 0.56% |
| 2026-06-17 | 19.88 | 19.92 | 19.39 | 19.51 | 19.46 | qfq | 2,276,712 | 44,525,290 | -2.01% |
| 2026-06-16 | 19.99 | 20.07 | 19.66 | 19.91 | 19.86 | qfq | 2,529,422 | 50,176,068 | -0.80% |
| 2026-06-15 | 20.08 | 20.34 | 19.92 | 20.07 | 20.02 | qfq | 2,608,904 | 52,507,561 | 0.40% |
| 2026-06-12 | 19.61 | 19.99 | 19.40 | 19.99 | 19.94 | qfq | 3,311,977 | 65,524,723 | 3.15% |
| 2026-06-11 | 19.83 | 19.94 | 19.20 | 19.38 | 19.33 | qfq | 2,930,500 | 56,917,098 | -2.95% |
| 2026-06-10 | 20.10 | 20.28 | 19.73 | 19.97 | 19.92 | qfq | 2,295,200 | 45,823,811 | -0.75% |
| 2026-06-09 | 20.27 | 20.38 | 19.91 | 20.12 | 20.07 | qfq | 2,260,400 | 45,534,736 | 0.10% |
| 2026-06-08 | 20.00 | 20.58 | 19.81 | 20.10 | 20.05 | qfq | 2,972,923 | 59,934,807 | -1.62% |
| 2026-06-05 | 20.22 | 20.61 | 20.05 | 20.43 | 20.37 | qfq | 2,781,818 | 56,649,149 | 1.59% |
| 2026-06-04 | 20.52 | 20.69 | 19.96 | 20.11 | 20.06 | qfq | 2,967,800 | 60,024,674 | -2.80% |
| 2026-06-03 | 21.28 | 21.28 | 20.53 | 20.69 | 20.63 | qfq | 3,377,975 | 70,413,152 | -2.77% |
| 2026-06-02 | 21.92 | 22.09 | 21.23 | 21.28 | 21.22 | qfq | 4,000,000 | 85,933,094 | -3.36% |
| 2026-06-01 | 21.60 | 22.35 | 21.50 | 22.02 | 21.96 | qfq | 3,769,400 | 83,219,232 | 2.61% |
| 2026-05-29 | 21.62 | 22.10 | 21.41 | 21.46 | 21.40 | qfq | 3,572,881 | 77,707,687 | -1.24% |
| 2026-05-28 | 21.93 | 22.18 | 21.24 | 21.73 | 21.67 | qfq | 4,835,376 | 104,950,547 | -1.14% |
| 2026-05-27 | 22.50 | 23.33 | 21.97 | 21.98 | 21.92 | qfq | 6,836,535 | 154,063,598 | 1.85% |
| 2026-05-26 | 22.04 | 22.04 | 21.21 | 21.58 | 21.52 | qfq | 3,366,100 | 72,592,641 | -2.35% |
| 2026-05-25 | 22.21 | 22.45 | 21.92 | 22.10 | 22.04 | qfq | 2,825,400 | 62,575,704 | -0.27% |
| 2026-05-22 | 22.40 | 22.45 | 21.91 | 22.16 | 22.10 | qfq | 3,456,885 | 76,555,436 | 0.27% |
| 2026-05-21 | 23.06 | 23.26 | 22.05 | 22.10 | 22.04 | qfq | 4,494,356 | 102,048,751 | -3.83% |
| 2026-05-20 | 23.51 | 23.60 | 22.86 | 22.98 | 22.92 | qfq | 3,954,956 | 91,149,902 | -3.00% |
| 2026-05-19 | 23.22 | 23.76 | 23.07 | 23.69 | 23.63 | qfq | 3,767,300 | 88,632,110 | 1.89% |
| 2026-05-18 | 23.18 | 23.46 | 23.05 | 23.25 | 23.19 | qfq | 3,226,077 | 74,998,057 | 0.39% |
| 2026-05-15 | 23.50 | 23.65 | 23.06 | 23.16 | 23.10 | qfq | 4,217,353 | 98,563,425 | 0.35% |
| 2026-05-14 | 24.19 | 24.24 | 23.08 | 23.08 | 23.02 | qfq | 5,098,600 | 119,742,865 | -4.31% |
| 2026-05-13 | 24.01 | 24.19 | 23.90 | 24.12 | 24.05 | qfq | 3,045,308 | 73,286,541 | 0.25% |
| 2026-05-12 | 24.30 | 24.50 | 23.91 | 24.06 | 23.99 | qfq | 3,872,375 | 93,512,533 | -1.47% |
| 2026-05-11 | 24.34 | 24.58 | 24.23 | 24.42 | 24.35 | qfq | 4,180,497 | 101,941,209 | -0.16% |
| 2026-05-08 | 24.79 | 24.88 | 24.38 | 24.46 | 24.39 | qfq | 5,006,926 | 122,855,546 | -0.81% |
| 2026-05-07 | 24.20 | 24.67 | 24.04 | 24.66 | 24.59 | qfq | 5,377,359 | 131,294,860 | 2.11% |
| 2026-05-06 | 23.72 | 24.31 | 23.68 | 24.15 | 24.08 | qfq | 4,257,587 | 102,632,624 | 2.03% |
| 2026-04-30 | 23.80 | 23.91 | 23.58 | 23.67 | 23.61 | qfq | 3,184,801 | 75,540,585 | -0.88% |
| 2026-04-29 | 23.40 | 24.05 | 23.38 | 23.88 | 23.82 | qfq | 3,639,585 | 86,925,900 | 1.66% |
| 2026-04-28 | 23.86 | 23.98 | 23.31 | 23.49 | 23.43 | qfq | 3,509,545 | 82,818,801 | -2.17% |
| 2026-04-27 | 23.52 | 24.04 | 23.37 | 24.01 | 23.94 | qfq | 3,777,890 | 89,931,669 | 1.22% |
| 2026-04-24 | 23.40 | 23.81 | 22.95 | 23.72 | 23.66 | qfq | 4,665,364 | 109,009,359 | 0.13% |
| 2026-04-23 | 23.91 | 24.18 | 23.59 | 23.69 | 23.63 | qfq | 4,116,000 | 98,151,222 | -1.37% |
| 2026-04-22 | 23.98 | 24.06 | 23.73 | 24.02 | 23.95 | qfq | 4,022,175 | 96,006,502 | -0.66% |
| 2026-04-21 | 23.75 | 24.27 | 23.71 | 24.18 | 24.11 | qfq | 6,410,559 | 154,235,512 | 1.04% |
| 2026-04-20 | 23.44 | 24.03 | 23.28 | 23.93 | 23.87 | qfq | 5,037,239 | 119,893,576 | 1.92% |
| 2026-04-17 | 23.34 | 23.55 | 23.12 | 23.48 | 23.42 | qfq | 3,517,646 | 82,002,397 | -0.09% |
| 2026-04-16 | 23.21 | 23.55 | 23.15 | 23.50 | 23.44 | qfq | 4,364,300 | 101,987,257 | 1.95% |
| 2026-04-15 | 23.48 | 23.52 | 22.99 | 23.05 | 22.99 | qfq | 3,363,450 | 77,849,643 | -1.28% |
| 2026-04-14 | 23.31 | 23.52 | 23.07 | 23.35 | 23.29 | qfq | 3,734,673 | 87,127,934 | 1.17% |
| 2026-04-13 | 22.96 | 23.25 | 22.92 | 23.08 | 23.02 | qfq | 3,425,607 | 79,017,557 | -1.45% |
| 2026-04-10 | 23.72 | 23.89 | 23.35 | 23.42 | 23.36 | qfq | 4,785,411 | 112,591,887 | 1.39% |
| 2026-04-09 | 23.60 | 23.70 | 23.01 | 23.10 | 23.04 | qfq | 4,790,262 | 111,078,007 | -3.35% |
| 2026-04-08 | 22.76 | 23.95 | 22.74 | 23.90 | 23.84 | qfq | 7,609,462 | 178,164,855 | 6.98% |
| 2026-04-07 | 22.18 | 22.46 | 22.07 | 22.34 | 22.28 | qfq | 1,976,686 | 44,094,162 | 0.99% |
| 2026-04-03 | 22.69 | 22.74 | 22.08 | 22.12 | 22.06 | qfq | 2,690,435 | 60,123,411 | -2.17% |
| 2026-04-02 | 23.01 | 23.05 | 22.46 | 22.61 | 22.55 | qfq | 3,038,597 | 69,044,584 | -2.25% |
| 2026-04-01 | 23.26 | 23.35 | 22.94 | 23.13 | 23.07 | qfq | 2,861,700 | 66,032,164 | 1.49% |
| 2026-03-31 | 23.04 | 23.35 | 22.74 | 22.79 | 22.73 | qfq | 3,195,511 | 73,684,334 | -1.09% |
| 2026-03-30 | 22.67 | 23.08 | 22.58 | 23.04 | 22.98 | qfq | 3,112,870 | 71,247,810 | -0.09% |
| 2026-03-27 | 22.49 | 23.12 | 22.42 | 23.06 | 23.00 | qfq | 2,855,600 | 65,507,205 | 1.36% |
| 2026-03-26 | 23.23 | 23.36 | 22.62 | 22.75 | 22.69 | qfq | 3,218,939 | 73,699,254 | -2.07% |
| 2026-03-25 | 22.99 | 23.30 | 22.87 | 23.23 | 23.17 | qfq | 4,095,331 | 94,815,845 | 1.62% |
| 2026-03-24 | 22.74 | 22.87 | 22.28 | 22.86 | 22.80 | qfq | 4,044,008 | 91,304,352 | 2.42% |
| 2026-03-23 | 23.48 | 23.49 | 22.01 | 22.32 | 22.26 | qfq | 6,626,934 | 150,714,542 | -6.26% |
| 2026-03-20 | 24.66 | 24.71 | 23.80 | 23.81 | 23.75 | qfq | 4,197,811 | 101,413,397 | -3.05% |
| 2026-03-19 | 24.77 | 24.90 | 24.40 | 24.56 | 24.49 | qfq | 3,382,999 | 83,504,263 | -2.00% |
| 2026-03-18 | 24.62 | 25.09 | 24.51 | 25.06 | 24.99 | qfq | 2,651,500 | 65,752,418 | 1.91% |
| 2026-03-17 | 25.15 | 25.27 | 24.58 | 24.59 | 24.52 | qfq | 3,831,169 | 95,450,556 | -2.23% |
| 2026-03-16 | 24.76 | 25.21 | 24.76 | 25.15 | 25.08 | qfq | 3,113,005 | 77,755,276 | 1.62% |
| 2026-03-13 | 25.14 | 25.28 | 24.68 | 24.75 | 24.68 | qfq | 4,773,974 | 119,423,233 | -1.86% |
| 2026-03-12 | 25.43 | 25.60 | 25.22 | 25.22 | 25.15 | qfq | 4,352,400 | 110,447,327 | -1.25% |
| 2026-03-11 | 25.98 | 26.00 | 25.52 | 25.54 | 25.47 | qfq | 4,739,602 | 121,627,161 | -1.08% |
| 2026-03-10 | 25.85 | 26.08 | 25.60 | 25.82 | 25.75 | qfq | 5,606,448 | 144,610,043 | 0.86% |
| 2026-03-09 | 25.08 | 25.67 | 25.08 | 25.60 | 25.53 | qfq | 6,011,886 | 152,467,921 | -0.08% |
| 2026-03-06 | 24.88 | 25.67 | 24.78 | 25.62 | 25.55 | qfq | 6,316,840 | 160,094,202 | 2.32% |
| 2026-03-05 | 25.40 | 25.48 | 24.96 | 25.04 | 24.97 | qfq | 6,023,192 | 151,924,088 | 0.56% |
| 2026-03-04 | 24.50 | 25.07 | 24.42 | 24.90 | 24.83 | qfq | 5,340,380 | 132,480,606 | 0.61% |
| 2026-03-03 | 25.98 | 26.12 | 24.70 | 24.75 | 24.68 | qfq | 9,576,861 | 242,475,693 | -4.66% |
| 2026-03-02 | 26.31 | 26.55 | 25.91 | 25.96 | 25.89 | qfq | 11,171,722 | 292,226,397 | -4.45% |
| 2026-02-27 | 26.95 | 27.32 | 26.95 | 27.17 | 27.10 | qfq | 7,927,368 | 215,463,409 | 0.07% |
| 2026-02-26 | 27.48 | 27.52 | 27.05 | 27.15 | 27.08 | qfq | 11,366,434 | 309,168,704 | -1.20% |
| 2026-02-25 | 27.50 | 27.66 | 27.30 | 27.48 | 27.41 | qfq | 11,180,503 | 307,033,385 | -0.36% |
| 2026-02-24 | 27.98 | 28.01 | 27.15 | 27.58 | 27.51 | qfq | 15,480,121 | 426,234,531 | -2.27% |
| 2026-02-13 | 29.29 | 29.54 | 28.21 | 28.22 | 28.14 | qfq | 18,827,423 | 542,159,226 | -2.56% |
| 2026-02-12 | 30.50 | 30.80 | 28.96 | 28.96 | 28.88 | qfq | 28,156,408 | 833,557,664 | -7.74% |
| 2026-02-11 | 34.11 | 34.56 | 31.15 | 31.39 | 31.30 | qfq | 40,635,245 | 1,310,842,724 | -11.70% |
| 2026-02-10 | 35.70 | 38.88 | 33.01 | 35.55 | 35.45 | qfq | 60,450,509 | 2,117,677,476 | 8.88% |
| 2026-02-09 | 32.65 | 32.65 | 32.65 | 32.65 | 32.56 | qfq | 24,917,323 | 813,550,596 | 19.99% |
| 2026-02-06 | 27.49 | 27.66 | 26.58 | 27.21 | 27.14 | qfq | 8,029,862 | 217,852,079 | -2.99% |
| 2026-02-05 | 26.58 | 28.47 | 26.58 | 28.05 | 27.97 | qfq | 12,704,837 | 354,999,703 | 4.00% |
| 2026-02-04 | 27.35 | 27.50 | 26.50 | 26.97 | 26.90 | qfq | 6,329,670 | 170,375,485 | -3.09% |
| 2026-02-03 | 27.28 | 27.83 | 27.00 | 27.83 | 27.75 | qfq | 8,459,324 | 232,470,679 | 3.38% |
| 2026-02-02 | 27.10 | 28.04 | 26.85 | 26.92 | 26.85 | qfq | 11,974,677 | 329,835,287 | -1.79% |
| 2026-01-30 | 26.71 | 27.90 | 26.16 | 27.41 | 27.34 | qfq | 10,201,127 | 277,753,742 | 1.90% |
| 2026-01-29 | 25.95 | 27.40 | 25.60 | 26.90 | 26.83 | qfq | 9,010,364 | 242,181,816 | 3.66% |
| 2026-01-28 | 26.39 | 26.66 | 25.93 | 25.95 | 25.88 | qfq | 3,738,977 | 97,983,473 | -2.22% |
| 2026-01-27 | 26.50 | 26.74 | 25.97 | 26.54 | 26.47 | qfq | 3,596,523 | 94,513,646 | 0.26% |
| 2026-01-26 | 26.88 | 27.19 | 26.12 | 26.47 | 26.40 | qfq | 4,770,384 | 126,080,854 | -1.34% |
| 2026-01-23 | 26.53 | 26.86 | 26.46 | 26.83 | 26.76 | qfq | 5,129,552 | 136,946,013 | 1.67% |
| 2026-01-22 | 26.01 | 26.58 | 25.92 | 26.39 | 26.32 | qfq | 3,615,839 | 95,074,357 | 1.46% |
| 2026-01-21 | 26.05 | 26.34 | 25.81 | 26.01 | 25.94 | qfq | 3,755,808 | 98,067,617 | -0.73% |
| 2026-01-20 | 26.69 | 26.81 | 26.03 | 26.20 | 26.13 | qfq | 4,445,159 | 117,303,661 | -0.72% |
| 2026-01-19 | 26.34 | 26.73 | 26.18 | 26.39 | 26.32 | qfq | 4,188,900 | 110,850,649 | -0.75% |
| 2026-01-16 | 27.55 | 27.75 | 26.23 | 26.59 | 26.52 | qfq | 7,333,540 | 195,742,303 | -2.71% |
| 2026-01-15 | 27.32 | 27.95 | 26.88 | 27.33 | 27.26 | qfq | 7,695,454 | 210,254,361 | -0.80% |
| 2026-01-14 | 27.00 | 28.48 | 27.00 | 27.55 | 27.48 | qfq | 15,417,050 | 428,443,036 | 0.62% |
| 2026-01-13 | 28.00 | 28.68 | 27.11 | 27.38 | 27.31 | qfq | 16,396,178 | 456,540,102 | -2.11% |
| 2026-01-12 | 26.64 | 28.41 | 26.41 | 27.97 | 27.38 | qfq | 15,269,337 | 418,983,672 | 5.99% |
| 2026-01-09 | 25.28 | 26.39 | 25.15 | 26.39 | 25.83 | qfq | 9,030,221 | 233,243,694 | 4.39% |
| 2026-01-08 | 25.05 | 25.50 | 24.93 | 25.28 | 24.74 | qfq | 4,590,541 | 115,960,957 | 0.72% |
| 2026-01-07 | 25.37 | 25.42 | 25.05 | 25.10 | 24.57 | qfq | 4,178,008 | 105,227,985 | -1.65% |
| 2026-01-06 | 25.21 | 25.83 | 25.11 | 25.52 | 24.98 | qfq | 6,350,139 | 161,386,910 | 1.39% |
| 2026-01-05 | 25.06 | 25.25 | 24.70 | 25.17 | 24.64 | qfq | 4,493,964 | 112,240,858 | 1.12% |
| 2025-12-31 | 24.80 | 25.22 | 24.67 | 24.89 | 24.36 | qfq | 4,394,306 | 109,655,488 | 0.28% |
| 2025-12-30 | 24.64 | 25.14 | 24.39 | 24.82 | 24.29 | qfq | 5,627,940 | 139,683,426 | 0.77% |
| 2025-12-29 | 23.87 | 24.69 | 23.87 | 24.63 | 24.11 | qfq | 5,615,392 | 137,105,524 | 3.18% |
| 2025-12-26 | 24.11 | 24.31 | 23.81 | 23.87 | 23.36 | qfq | 4,456,076 | 107,085,735 | -2.13% |
| 2025-12-25 | 24.37 | 24.50 | 24.15 | 24.39 | 23.87 | qfq | 2,458,650 | 59,866,559 | 0.00% |
| 2025-12-24 | 24.18 | 24.39 | 24.03 | 24.39 | 23.87 | qfq | 2,418,604 | 58,668,410 | 0.87% |
| 2025-12-23 | 24.38 | 24.52 | 24.08 | 24.18 | 23.67 | qfq | 2,647,762 | 64,148,938 | -0.90% |
| 2025-12-22 | 24.36 | 24.50 | 24.18 | 24.40 | 23.88 | qfq | 3,245,058 | 78,951,258 | -0.41% |
| 2025-12-19 | 23.95 | 24.79 | 23.86 | 24.50 | 23.98 | qfq | 4,709,446 | 114,636,011 | 2.47% |
| 2025-12-18 | 23.73 | 24.04 | 23.71 | 23.91 | 23.40 | qfq | 2,465,230 | 58,933,545 | 0.17% |
| 2025-12-17 | 23.60 | 23.89 | 23.40 | 23.87 | 23.36 | qfq | 2,645,830 | 62,498,123 | 1.23% |
| 2025-12-16 | 24.30 | 24.32 | 23.52 | 23.58 | 23.08 | qfq | 3,538,412 | 84,095,643 | -2.96% |
| 2025-12-15 | 24.12 | 24.44 | 23.99 | 24.30 | 23.78 | qfq | 3,062,951 | 74,288,018 | 0.41% |
| 2025-12-12 | 24.16 | 24.32 | 23.98 | 24.20 | 23.69 | qfq | 3,580,104 | 86,565,743 | 0.17% |
| 2025-12-11 | 24.68 | 24.69 | 24.09 | 24.16 | 23.65 | qfq | 4,238,090 | 103,115,197 | -2.15% |
| 2025-12-10 | 25.00 | 25.18 | 24.50 | 24.69 | 24.17 | qfq | 5,717,844 | 141,423,053 | -1.83% |
| 2025-12-09 | 25.26 | 25.70 | 25.06 | 25.15 | 24.62 | qfq | 4,538,390 | 114,773,290 | -0.87% |
| 2025-12-08 | 25.80 | 25.80 | 25.26 | 25.37 | 24.83 | qfq | 6,176,556 | 157,515,725 | -0.98% |
| 2025-12-05 | 25.25 | 25.62 | 24.76 | 25.62 | 25.08 | qfq | 5,354,195 | 135,292,903 | 1.59% |
| 2025-12-04 | 26.76 | 26.76 | 25.08 | 25.22 | 24.68 | qfq | 10,036,787 | 258,880,550 | -6.77% |
| 2025-12-03 | 26.50 | 27.53 | 25.97 | 27.05 | 26.48 | qfq | 12,166,169 | 325,241,241 | 2.42% |
| 2025-12-02 | 26.69 | 26.76 | 25.98 | 26.41 | 25.85 | qfq | 5,651,544 | 148,530,343 | -1.05% |
| 2025-12-01 | 26.85 | 26.86 | 26.43 | 26.69 | 26.12 | qfq | 7,757,379 | 206,478,380 | -0.63% |
| 2025-11-28 | 27.15 | 27.50 | 26.54 | 26.86 | 26.29 | qfq | 10,383,657 | 278,965,191 | -1.76% |
| 2025-11-27 | 28.20 | 28.46 | 27.15 | 27.34 | 26.76 | qfq | 15,210,437 | 420,701,313 | -5.00% |
| 2025-11-26 | 27.81 | 30.10 | 27.43 | 28.78 | 28.17 | qfq | 22,805,000 | 656,092,847 | 3.01% |
| 2025-11-25 | 27.38 | 29.49 | 27.06 | 27.94 | 27.35 | qfq | 20,665,611 | 579,043,441 | 1.05% |
| 2025-11-24 | 27.06 | 28.01 | 26.77 | 27.65 | 27.06 | qfq | 18,012,279 | 495,328,562 | 2.41% |
| 2025-11-21 | 25.50 | 27.49 | 25.45 | 27.00 | 26.43 | qfq | 17,160,731 | 457,931,881 | 4.37% |
| 2025-11-20 | 26.39 | 26.45 | 25.60 | 25.87 | 25.32 | qfq | 6,997,534 | 181,520,710 | -2.12% |
| 2025-11-19 | 26.96 | 27.01 | 26.10 | 26.43 | 25.87 | qfq | 10,447,641 | 276,826,071 | -1.56% |
| 2025-11-18 | 25.88 | 27.13 | 25.66 | 26.85 | 26.28 | qfq | 15,789,875 | 420,294,515 | 3.51% |
| 2025-11-17 | 25.60 | 26.04 | 25.28 | 25.94 | 25.39 | qfq | 6,194,846 | 159,536,308 | 0.93% |
| 2025-11-14 | 25.78 | 26.33 | 25.66 | 25.70 | 25.15 | qfq | 7,574,638 | 196,540,587 | -0.89% |
| 2025-11-13 | 25.94 | 25.97 | 25.52 | 25.93 | 25.38 | qfq | 6,585,611 | 169,935,383 | -0.50% |
| 2025-11-12 | 25.88 | 26.40 | 25.67 | 26.06 | 25.51 | qfq | 9,067,425 | 236,422,408 | 0.39% |
| 2025-11-11 | 26.35 | 26.44 | 25.71 | 25.96 | 25.41 | qfq | 6,734,992 | 174,827,901 | -0.65% |
| 2025-11-10 | 25.50 | 26.34 | 25.50 | 26.13 | 25.57 | qfq | 10,070,018 | 262,107,709 | 2.39% |
| 2025-11-07 | 25.75 | 25.95 | 25.50 | 25.52 | 24.98 | qfq | 6,363,576 | 163,235,627 | -0.93% |
| 2025-11-06 | 26.04 | 26.15 | 25.56 | 25.76 | 25.21 | qfq | 8,911,314 | 229,137,382 | -1.72% |
| 2025-11-05 | 25.77 | 26.40 | 25.58 | 26.21 | 25.65 | qfq | 12,217,200 | 318,742,600 | -0.34% |
| 2025-11-04 | 26.01 | 26.68 | 25.86 | 26.30 | 25.74 | qfq | 16,177,173 | 424,527,295 | 1.15% |
| 2025-11-03 | 25.74 | 26.18 | 25.14 | 26.00 | 25.45 | qfq | 16,154,244 | 417,313,167 | 2.48% |
| 2025-10-31 | 24.50 | 25.92 | 24.50 | 25.37 | 24.83 | qfq | 18,889,556 | 481,998,491 | 3.55% |
| 2025-10-30 | 25.00 | 25.03 | 24.22 | 24.50 | 23.98 | qfq | 9,614,452 | 235,598,545 | -2.04% |
| 2025-10-29 | 25.20 | 25.30 | 24.72 | 25.01 | 24.48 | qfq | 9,939,387 | 248,326,462 | -1.30% |
| 2025-10-28 | 25.96 | 25.96 | 25.22 | 25.34 | 24.80 | qfq | 13,694,269 | 348,782,931 | -3.25% |
| 2025-10-27 | 26.00 | 26.39 | 25.80 | 26.19 | 25.63 | qfq | 18,282,227 | 476,650,666 | 0.65% |
| 2025-10-24 | 26.88 | 26.88 | 25.62 | 26.02 | 25.47 | qfq | 34,525,866 | 900,052,800 | -9.46% |
| 2025-10-23 | 23.74 | 28.74 | 23.62 | 28.74 | 28.13 | qfq | 36,700,663 | 1,030,437,988 | 20.00% |
| 2025-10-22 | 23.68 | 24.18 | 23.64 | 23.95 | 23.44 | qfq | 1,619,332 | 38,804,430 | 0.55% |
| 2025-10-21 | 23.40 | 23.94 | 23.34 | 23.82 | 23.31 | qfq | 2,021,959 | 47,907,727 | 1.97% |
| 2025-10-20 | 23.20 | 23.45 | 23.17 | 23.36 | 22.86 | qfq | 983,177 | 22,910,376 | 1.34% |
| 2025-10-17 | 23.40 | 23.61 | 23.01 | 23.05 | 22.56 | qfq | 1,206,485 | 28,063,773 | -1.87% |
| 2025-10-16 | 23.53 | 23.66 | 23.37 | 23.49 | 22.99 | qfq | 1,037,443 | 24,384,205 | -0.17% |
| 2025-10-15 | 23.31 | 23.64 | 23.16 | 23.53 | 23.03 | qfq | 1,226,366 | 28,778,846 | 0.94% |
| 2025-10-14 | 23.75 | 23.89 | 23.24 | 23.31 | 22.81 | qfq | 1,743,357 | 41,051,659 | -1.98% |
| 2025-10-13 | 23.62 | 23.88 | 23.11 | 23.78 | 23.27 | qfq | 1,681,758 | 39,734,652 | -1.94% |
| 2025-10-10 | 24.26 | 24.38 | 24.11 | 24.25 | 23.73 | qfq | 1,194,410 | 28,934,275 | -0.41% |
| 2025-10-09 | 24.47 | 24.60 | 24.06 | 24.35 | 23.83 | qfq | 1,962,200 | 47,660,235 | -0.53% |
| 2025-09-30 | 24.46 | 24.65 | 24.26 | 24.48 | 23.96 | qfq | 1,302,698 | 31,838,705 | 0.37% |
| 2025-09-29 | 24.47 | 24.47 | 23.92 | 24.39 | 23.87 | qfq | 1,372,350 | 33,271,816 | 0.58% |
| 2025-09-26 | 24.83 | 24.83 | 24.25 | 24.25 | 23.73 | qfq | 1,499,913 | 36,665,606 | -2.18% |
| 2025-09-25 | 24.68 | 25.09 | 24.55 | 24.79 | 24.26 | qfq | 2,218,329 | 55,126,699 | 0.65% |
| 2025-09-24 | 24.27 | 24.67 | 23.91 | 24.63 | 24.11 | qfq | 1,904,344 | 46,557,624 | 1.07% |
| 2025-09-23 | 24.60 | 24.67 | 23.61 | 24.37 | 23.85 | qfq | 1,993,912 | 48,053,247 | -1.34% |
| 2025-09-22 | 24.76 | 24.97 | 24.44 | 24.70 | 24.18 | qfq | 1,520,212 | 37,395,581 | -0.92% |
| 2025-09-19 | 24.75 | 25.07 | 24.55 | 24.93 | 24.35 | qfq | 2,027,280 | 50,372,437 | 0.93% |
| 2025-09-18 | 25.48 | 25.48 | 24.60 | 24.70 | 24.13 | qfq | 2,539,991 | 63,775,869 | -3.06% |
| 2025-09-17 | 25.40 | 25.52 | 25.17 | 25.48 | 24.89 | qfq | 1,582,257 | 40,131,745 | 0.16% |
| 2025-09-16 | 25.31 | 25.48 | 25.04 | 25.44 | 24.85 | qfq | 1,796,986 | 45,432,996 | 0.55% |
| 2025-09-15 | 25.46 | 25.58 | 25.10 | 25.30 | 24.71 | qfq | 1,710,706 | 43,343,456 | -0.63% |
| 2025-09-12 | 25.62 | 25.89 | 25.38 | 25.46 | 24.87 | qfq | 2,060,934 | 52,763,971 | -0.66% |
| 2025-09-11 | 25.30 | 25.63 | 24.88 | 25.63 | 25.03 | qfq | 2,533,705 | 64,034,332 | 1.10% |
| 2025-09-10 | 25.06 | 25.73 | 25.06 | 25.35 | 24.76 | qfq | 2,436,964 | 62,045,093 | 1.24% |
| 2025-09-09 | 25.27 | 25.47 | 24.94 | 25.04 | 24.46 | qfq | 1,673,243 | 42,158,417 | -1.34% |
| 2025-09-08 | 24.97 | 25.50 | 24.84 | 25.38 | 24.79 | qfq | 2,181,313 | 55,100,082 | 1.52% |
| 2025-09-05 | 24.66 | 25.00 | 24.50 | 25.00 | 24.42 | qfq | 1,752,804 | 43,498,271 | 1.42% |
| 2025-09-04 | 24.67 | 24.92 | 24.21 | 24.65 | 24.08 | qfq | 2,439,189 | 60,154,949 | -0.36% |
| 2025-09-03 | 25.13 | 25.41 | 24.56 | 24.74 | 24.17 | qfq | 2,880,500 | 72,356,814 | -1.36% |
| 2025-09-02 | 25.71 | 25.90 | 24.78 | 25.08 | 24.50 | qfq | 3,451,943 | 86,779,285 | -2.83% |
| 2025-09-01 | 26.15 | 26.28 | 25.71 | 25.81 | 25.21 | qfq | 2,473,276 | 64,145,604 | -0.69% |
| 2025-08-29 | 26.31 | 26.60 | 25.99 | 25.99 | 25.39 | qfq | 2,755,473 | 72,225,814 | -1.25% |
| 2025-08-28 | 26.32 | 26.67 | 25.55 | 26.32 | 25.71 | qfq | 3,960,780 | 103,659,654 | -0.04% |
| 2025-08-27 | 27.01 | 27.67 | 26.33 | 26.33 | 25.72 | qfq | 4,579,150 | 123,695,548 | -2.23% |
| 2025-08-26 | 26.72 | 27.26 | 26.49 | 26.93 | 26.30 | qfq | 4,319,575 | 116,437,354 | 0.71% |
| 2025-08-25 | 26.94 | 27.18 | 26.55 | 26.74 | 26.12 | qfq | 4,600,683 | 123,411,493 | -0.96% |
| 2025-08-22 | 26.71 | 27.14 | 26.65 | 27.00 | 26.37 | qfq | 3,458,162 | 93,107,835 | 0.67% |
| 2025-08-21 | 27.00 | 27.22 | 26.63 | 26.82 | 26.20 | qfq | 4,137,694 | 111,361,122 | -1.03% |
| 2025-08-20 | 27.27 | 27.27 | 26.52 | 27.10 | 26.47 | qfq | 5,498,440 | 147,584,740 | -1.09% |
| 2025-08-19 | 28.28 | 28.57 | 27.25 | 27.40 | 26.76 | qfq | 8,965,130 | 246,431,348 | -3.42% |
| 2025-08-18 | 27.51 | 29.47 | 27.36 | 28.37 | 27.71 | qfq | 12,633,735 | 360,832,774 | 6.98% |
| 2025-08-15 | 26.27 | 26.54 | 26.12 | 26.52 | 25.90 | qfq | 2,687,829 | 70,822,256 | 0.99% |
| 2025-08-14 | 27.18 | 27.25 | 26.25 | 26.26 | 25.65 | qfq | 3,032,600 | 80,782,248 | -3.38% |
| 2025-08-13 | 26.89 | 27.40 | 26.63 | 27.18 | 26.55 | qfq | 3,625,600 | 98,286,397 | 1.49% |
| 2025-08-12 | 26.71 | 27.06 | 26.52 | 26.78 | 26.16 | qfq | 2,358,770 | 63,051,648 | -0.11% |
| 2025-08-11 | 25.83 | 26.90 | 25.73 | 26.81 | 26.19 | qfq | 4,113,100 | 108,911,627 | 3.79% |
| 2025-08-08 | 26.44 | 26.44 | 25.57 | 25.83 | 25.23 | qfq | 3,007,958 | 77,722,955 | -2.71% |
| 2025-08-07 | 26.41 | 26.80 | 26.29 | 26.55 | 25.93 | qfq | 2,747,482 | 72,784,355 | -0.08% |
| 2025-08-06 | 26.20 | 26.77 | 26.06 | 26.57 | 25.95 | qfq | 3,173,300 | 84,096,291 | 1.14% |
| 2025-08-05 | 26.02 | 26.43 | 26.01 | 26.27 | 25.66 | qfq | 2,951,803 | 77,445,630 | 1.12% |
| 2025-08-04 | 25.73 | 26.23 | 25.47 | 25.98 | 25.38 | qfq | 2,698,200 | 69,776,854 | 0.46% |
| 2025-08-01 | 25.44 | 26.00 | 25.22 | 25.86 | 25.26 | qfq | 3,099,377 | 79,469,110 | 1.41% |
| 2025-07-31 | 26.38 | 26.39 | 25.40 | 25.50 | 24.91 | qfq | 4,001,158 | 103,104,149 | -3.74% |
| 2025-07-30 | 26.30 | 27.17 | 26.02 | 26.49 | 25.87 | qfq | 6,436,236 | 170,999,429 | 1.03% |
| 2025-07-29 | 25.81 | 26.46 | 25.70 | 26.22 | 25.61 | qfq | 3,952,033 | 103,193,362 | 1.59% |
| 2025-07-28 | 25.81 | 26.08 | 25.51 | 25.81 | 25.21 | qfq | 2,206,100 | 56,759,968 | -0.39% |
| 2025-07-25 | 25.81 | 26.16 | 25.66 | 25.91 | 25.31 | qfq | 2,207,852 | 57,258,358 | 0.19% |
| 2025-07-24 | 25.67 | 25.97 | 25.61 | 25.86 | 25.26 | qfq | 1,976,526 | 50,932,504 | 0.39% |
| 2025-07-23 | 26.01 | 26.19 | 25.66 | 25.76 | 25.11 | qfq | 2,071,600 | 53,698,278 | -0.88% |
| 2025-07-22 | 26.26 | 26.33 | 25.66 | 25.99 | 25.34 | qfq | 2,471,533 | 64,222,056 | -1.55% |
| 2025-07-21 | 26.25 | 26.48 | 26.15 | 26.40 | 25.74 | qfq | 2,420,497 | 63,718,217 | 0.11% |
| 2025-07-18 | 26.40 | 26.76 | 26.30 | 26.37 | 25.71 | qfq | 2,684,900 | 71,112,704 | 0.08% |
| 2025-07-17 | 26.13 | 26.44 | 25.90 | 26.35 | 25.69 | qfq | 2,174,623 | 57,047,162 | 0.80% |
| 2025-07-16 | 26.22 | 26.56 | 25.90 | 26.14 | 25.48 | qfq | 2,595,240 | 68,193,018 | -0.38% |
| 2025-07-15 | 26.00 | 26.28 | 25.59 | 26.24 | 25.58 | qfq | 2,881,330 | 74,797,214 | 0.54% |
| 2025-07-14 | 26.49 | 26.58 | 25.63 | 26.10 | 25.44 | qfq | 3,552,917 | 92,675,306 | -1.47% |
| 2025-07-11 | 26.48 | 26.69 | 26.15 | 26.49 | 25.82 | qfq | 2,526,082 | 66,526,827 | -0.30% |
| 2025-07-10 | 26.52 | 26.93 | 26.37 | 26.57 | 25.90 | qfq | 3,283,591 | 87,264,989 | -0.11% |
| 2025-07-09 | 26.14 | 27.32 | 26.03 | 26.60 | 25.93 | qfq | 8,245,184 | 221,166,578 | 1.72% |
| 2025-07-08 | 25.80 | 26.36 | 25.69 | 26.15 | 25.49 | qfq | 3,221,575 | 84,305,326 | 1.24% |
| 2025-07-07 | 25.39 | 26.05 | 25.39 | 25.83 | 25.18 | qfq | 2,200,168 | 56,516,859 | 1.14% |
| 2025-07-04 | 25.81 | 26.05 | 25.49 | 25.54 | 24.90 | qfq | 3,033,431 | 78,088,376 | -1.20% |
| 2025-07-03 | 25.81 | 26.19 | 25.69 | 25.85 | 25.20 | qfq | 2,764,700 | 71,570,791 | -0.19% |
| 2025-07-02 | 26.05 | 26.20 | 25.79 | 25.90 | 25.25 | qfq | 3,243,761 | 84,278,564 | -0.99% |
| 2025-07-01 | 26.36 | 26.36 | 25.85 | 26.16 | 25.50 | qfq | 4,308,244 | 112,335,723 | -0.76% |
| 2025-06-30 | 25.78 | 26.52 | 25.56 | 26.36 | 25.70 | qfq | 7,256,874 | 190,045,918 | 2.01% |
| 2025-06-27 | 25.40 | 26.02 | 25.25 | 25.84 | 25.19 | qfq | 6,463,700 | 165,374,070 | 0.66% |
| 2025-06-26 | 24.87 | 26.31 | 24.64 | 25.67 | 25.03 | qfq | 9,183,059 | 235,373,668 | 2.84% |
| 2025-06-25 | 24.98 | 25.14 | 24.58 | 24.96 | 24.33 | qfq | 4,126,778 | 102,351,154 | -0.32% |
| 2025-06-24 | 24.93 | 25.26 | 24.62 | 25.04 | 24.41 | qfq | 4,988,736 | 124,708,177 | 0.52% |
| 2025-06-23 | 24.02 | 25.56 | 24.02 | 24.91 | 24.28 | qfq | 5,915,907 | 147,276,864 | 2.93% |
| 2025-06-20 | 25.76 | 25.87 | 24.15 | 24.20 | 23.59 | qfq | 5,773,596 | 142,139,618 | -3.89% |
| 2025-06-19 | 24.22 | 25.38 | 24.03 | 25.18 | 24.55 | qfq | 7,512,577 | 187,253,627 | 3.79% |
| 2025-06-18 | 23.97 | 24.58 | 23.53 | 24.26 | 23.65 | qfq | 3,304,802 | 79,379,019 | 0.79% |
| 2025-06-17 | 24.39 | 24.55 | 23.90 | 24.07 | 23.47 | qfq | 3,046,815 | 73,594,000 | -1.76% |
| 2025-06-16 | 24.08 | 24.75 | 24.07 | 24.50 | 23.88 | qfq | 4,120,073 | 100,535,222 | 1.24% |
| 2025-06-13 | 24.98 | 25.29 | 24.02 | 24.20 | 23.59 | qfq | 5,785,600 | 141,214,359 | -4.61% |
| 2025-06-12 | 24.00 | 25.77 | 23.90 | 25.37 | 24.73 | qfq | 8,799,697 | 220,183,462 | 4.96% |
| 2025-06-11 | 23.64 | 24.30 | 23.60 | 24.17 | 23.56 | qfq | 3,582,459 | 85,831,271 | 1.73% |
| 2025-06-10 | 23.66 | 24.15 | 23.17 | 23.76 | 23.16 | qfq | 2,593,900 | 61,347,394 | 0.34% |
| 2025-06-09 | 23.39 | 23.79 | 23.28 | 23.68 | 23.09 | qfq | 1,621,625 | 38,219,293 | 1.28% |
| 2025-06-06 | 23.48 | 23.57 | 23.25 | 23.38 | 22.79 | qfq | 1,619,862 | 37,921,962 | -0.47% |
| 2025-06-05 | 23.34 | 23.52 | 23.12 | 23.49 | 22.90 | qfq | 2,320,109 | 54,217,295 | 0.60% |
| 2025-06-04 | 23.21 | 23.43 | 23.11 | 23.35 | 22.76 | qfq | 1,461,527 | 34,009,817 | 0.34% |
| 2025-06-03 | 22.87 | 23.47 | 22.80 | 23.27 | 22.69 | qfq | 1,599,400 | 37,180,835 | 1.70% |
| 2025-05-30 | 23.21 | 23.33 | 22.81 | 22.88 | 22.31 | qfq | 1,383,402 | 31,910,694 | -1.84% |
| 2025-05-29 | 22.71 | 23.36 | 22.60 | 23.31 | 22.72 | qfq | 1,487,140 | 34,234,621 | 2.64% |
| 2025-05-28 | 22.68 | 22.80 | 22.48 | 22.71 | 22.14 | qfq | 926,700 | 20,964,062 | 0.13% |
| 2025-05-27 | 22.81 | 22.82 | 22.55 | 22.68 | 22.11 | qfq | 849,200 | 19,254,463 | -0.57% |
| 2025-05-26 | 22.47 | 22.93 | 22.47 | 22.81 | 22.24 | qfq | 1,253,242 | 28,480,827 | 1.56% |
| 2025-05-23 | 22.92 | 22.98 | 22.44 | 22.46 | 21.90 | qfq | 1,425,228 | 32,381,511 | -2.35% |
| 2025-05-22 | 23.13 | 23.39 | 22.85 | 23.00 | 22.42 | qfq | 1,204,700 | 27,813,388 | -0.73% |
| 2025-05-21 | 23.43 | 23.43 | 23.10 | 23.17 | 22.59 | qfq | 1,353,200 | 31,426,010 | -1.36% |
| 2025-05-20 | 23.08 | 23.79 | 22.91 | 23.49 | 22.90 | qfq | 1,948,464 | 45,538,918 | 1.91% |
| 2025-05-19 | 23.05 | 23.23 | 22.82 | 23.05 | 22.47 | qfq | 1,251,654 | 28,816,275 | 0.04% |
| 2025-05-16 | 23.00 | 23.18 | 22.84 | 23.04 | 22.46 | qfq | 887,400 | 20,456,894 | 0.35% |
| 2025-05-15 | 23.28 | 23.35 | 22.94 | 22.96 | 22.38 | qfq | 1,350,132 | 31,126,316 | -1.71% |
| 2025-05-14 | 23.62 | 23.62 | 23.23 | 23.36 | 22.77 | qfq | 1,570,213 | 36,733,029 | -0.38% |
| 2025-05-13 | 23.78 | 23.87 | 23.41 | 23.45 | 22.86 | qfq | 1,234,904 | 29,081,913 | -0.47% |
| 2025-05-12 | 23.53 | 23.74 | 23.43 | 23.56 | 22.97 | qfq | 1,549,700 | 36,509,928 | 1.20% |
| 2025-05-09 | 23.65 | 23.67 | 23.24 | 23.28 | 22.70 | qfq | 1,294,900 | 30,287,435 | -1.69% |
| 2025-05-08 | 23.34 | 23.79 | 23.31 | 23.68 | 23.09 | qfq | 1,623,006 | 38,328,701 | 0.98% |
| 2025-05-07 | 23.89 | 24.00 | 23.28 | 23.45 | 22.86 | qfq | 1,890,900 | 44,516,789 | -1.01% |
| 2025-05-06 | 23.56 | 23.74 | 23.28 | 23.69 | 23.10 | qfq | 1,849,098 | 43,604,333 | 1.41% |
| 2025-04-30 | 23.18 | 23.58 | 23.03 | 23.36 | 22.77 | qfq | 1,594,343 | 37,245,422 | 1.21% |
| 2025-04-29 | 22.83 | 23.24 | 22.65 | 23.08 | 22.50 | qfq | 1,176,843 | 27,109,901 | 1.01% |
| 2025-04-28 | 22.83 | 23.12 | 22.61 | 22.85 | 22.28 | qfq | 1,440,594 | 32,946,844 | -0.04% |
| 2025-04-25 | 22.86 | 23.20 | 22.65 | 22.86 | 22.29 | qfq | 1,312,489 | 30,042,413 | 0.31% |
| 2025-04-24 | 23.22 | 23.22 | 22.50 | 22.79 | 22.22 | qfq | 1,817,631 | 41,463,495 | -1.72% |
| 2025-04-23 | 23.37 | 23.48 | 22.92 | 23.19 | 22.61 | qfq | 1,652,189 | 38,266,259 | 0.56% |
| 2025-04-22 | 23.01 | 23.20 | 22.87 | 23.06 | 22.48 | qfq | 1,275,123 | 29,379,658 | 0.22% |
| 2025-04-21 | 22.44 | 23.01 | 22.35 | 23.01 | 22.43 | qfq | 1,200,200 | 27,397,683 | 2.27% |
| 2025-04-18 | 22.72 | 22.85 | 22.38 | 22.50 | 21.93 | qfq | 1,059,183 | 23,906,354 | -0.97% |
| 2025-04-17 | 22.59 | 22.94 | 22.50 | 22.72 | 22.15 | qfq | 1,135,873 | 25,899,630 | 0.44% |
| 2025-04-16 | 22.80 | 23.17 | 22.30 | 22.62 | 22.05 | qfq | 1,483,800 | 33,719,322 | -1.22% |
| 2025-04-15 | 22.86 | 23.18 | 22.67 | 22.90 | 22.32 | qfq | 1,467,680 | 33,577,104 | 0.84% |
| 2025-04-14 | 22.56 | 23.11 | 22.43 | 22.71 | 22.14 | qfq | 1,704,751 | 38,793,782 | 1.66% |
| 2025-04-11 | 22.02 | 22.57 | 22.00 | 22.34 | 21.78 | qfq | 1,738,000 | 38,888,957 | 0.54% |
| 2025-04-10 | 21.78 | 22.55 | 21.65 | 22.22 | 21.66 | qfq | 2,043,480 | 45,449,827 | 3.11% |
| 2025-04-09 | 20.77 | 21.65 | 19.78 | 21.55 | 21.01 | qfq | 2,737,314 | 57,191,277 | 2.72% |
| 2025-04-08 | 20.50 | 21.78 | 20.42 | 20.98 | 20.45 | qfq | 3,574,266 | 75,429,610 | 5.16% |
| 2025-04-07 | 23.01 | 23.45 | 19.76 | 19.95 | 19.45 | qfq | 4,030,666 | 85,607,187 | -18.90% |
| 2025-04-03 | 24.50 | 24.83 | 24.31 | 24.60 | 23.98 | qfq | 1,298,248 | 31,908,498 | -0.40% |
| 2025-04-02 | 24.16 | 24.98 | 24.15 | 24.70 | 24.08 | qfq | 1,910,499 | 47,235,809 | 1.86% |
| 2025-04-01 | 24.29 | 24.77 | 24.21 | 24.25 | 23.64 | qfq | 1,445,553 | 35,282,085 | -0.16% |
| 2025-03-31 | 24.48 | 24.51 | 23.87 | 24.29 | 23.68 | qfq | 2,374,720 | 57,431,084 | -1.70% |
| 2025-03-28 | 24.63 | 25.14 | 24.47 | 24.71 | 24.09 | qfq | 2,233,548 | 55,442,224 | 0.24% |
| 2025-03-27 | 24.65 | 24.97 | 24.45 | 24.65 | 24.03 | qfq | 1,505,100 | 37,214,991 | 0.04% |
| 2025-03-26 | 24.46 | 24.95 | 24.46 | 24.64 | 24.02 | qfq | 1,852,100 | 45,794,176 | 0.49% |
| 2025-03-25 | 24.60 | 24.90 | 24.35 | 24.52 | 23.90 | qfq | 1,695,500 | 41,712,129 | -0.81% |
| 2025-03-24 | 24.82 | 25.01 | 24.12 | 24.72 | 24.10 | qfq | 2,287,200 | 56,095,496 | -0.64% |
| 2025-03-21 | 25.38 | 25.54 | 24.79 | 24.88 | 24.26 | qfq | 2,067,900 | 51,973,665 | -2.12% |
| 2025-03-20 | 25.66 | 25.85 | 25.37 | 25.42 | 24.78 | qfq | 1,814,400 | 46,491,999 | -1.32% |
| 2025-03-19 | 26.04 | 26.04 | 25.54 | 25.76 | 25.11 | qfq | 2,411,624 | 62,009,293 | -1.49% |
| 2025-03-18 | 25.81 | 26.70 | 25.70 | 26.15 | 25.49 | qfq | 3,171,723 | 83,101,934 | 1.28% |
| 2025-03-17 | 25.76 | 26.13 | 25.57 | 25.82 | 25.17 | qfq | 2,897,123 | 74,827,586 | 0.78% |
| 2025-03-14 | 25.03 | 25.65 | 24.83 | 25.62 | 24.98 | qfq | 2,835,973 | 71,852,265 | 1.91% |
| 2025-03-13 | 25.88 | 25.95 | 24.83 | 25.14 | 24.51 | qfq | 4,444,468 | 112,043,508 | -3.83% |
| 2025-03-12 | 25.68 | 27.23 | 25.68 | 26.14 | 25.48 | qfq | 7,132,112 | 189,189,374 | 2.43% |
| 2025-03-11 | 24.75 | 25.54 | 24.74 | 25.52 | 24.88 | qfq | 2,079,194 | 52,231,169 | 1.39% |
| 2025-03-10 | 25.21 | 25.42 | 24.85 | 25.17 | 24.54 | qfq | 2,095,437 | 52,487,430 | -0.98% |
| 2025-03-07 | 25.59 | 25.77 | 25.13 | 25.42 | 24.78 | qfq | 2,667,265 | 67,943,809 | -1.40% |
| 2025-03-06 | 24.69 | 26.12 | 24.65 | 25.78 | 25.13 | qfq | 3,656,800 | 93,356,410 | 4.97% |
| 2025-03-05 | 24.58 | 24.74 | 24.22 | 24.56 | 23.94 | qfq | 1,747,237 | 42,709,580 | -0.57% |
| 2025-03-04 | 24.28 | 24.70 | 24.19 | 24.70 | 24.08 | qfq | 1,928,223 | 47,357,923 | 0.78% |
| 2025-03-03 | 24.31 | 24.89 | 24.00 | 24.51 | 23.89 | qfq | 2,308,529 | 56,681,928 | 1.36% |
| 2025-02-28 | 25.56 | 25.56 | 24.08 | 24.18 | 23.57 | qfq | 2,892,227 | 71,546,491 | -5.88% |
| 2025-02-27 | 26.06 | 26.18 | 25.19 | 25.69 | 25.04 | qfq | 2,773,801 | 71,158,848 | -1.53% |
| 2025-02-26 | 26.10 | 26.17 | 25.69 | 26.09 | 25.43 | qfq | 2,623,045 | 68,019,340 | 0.42% |
| 2025-02-25 | 26.15 | 26.30 | 25.64 | 25.98 | 25.33 | qfq | 2,362,607 | 61,370,513 | -1.59% |
| 2025-02-24 | 27.01 | 27.05 | 26.24 | 26.40 | 25.74 | qfq | 2,786,776 | 73,901,928 | -1.86% |
| 2025-02-21 | 26.59 | 27.07 | 26.11 | 26.90 | 26.22 | qfq | 3,045,720 | 81,144,687 | 1.51% |
| 2025-02-20 | 26.63 | 26.85 | 26.20 | 26.50 | 25.83 | qfq | 3,027,800 | 80,161,102 | -0.08% |
| 2025-02-19 | 26.12 | 26.57 | 25.85 | 26.52 | 25.85 | qfq | 2,684,792 | 70,532,209 | 1.57% |
| 2025-02-18 | 27.05 | 27.24 | 25.97 | 26.11 | 25.45 | qfq | 3,622,092 | 96,020,994 | -4.01% |
| 2025-02-17 | 27.71 | 27.74 | 26.90 | 27.20 | 26.52 | qfq | 4,083,214 | 111,540,845 | -1.88% |
| 2025-02-14 | 27.33 | 27.95 | 26.68 | 27.72 | 27.02 | qfq | 4,998,971 | 136,772,541 | 0.58% |
| 2025-02-13 | 27.96 | 28.15 | 27.20 | 27.56 | 26.87 | qfq | 5,546,016 | 153,588,298 | -0.90% |
| 2025-02-12 | 27.75 | 28.12 | 27.45 | 27.81 | 27.11 | qfq | 8,019,750 | 223,093,369 | -1.07% |
| 2025-02-11 | 28.50 | 28.70 | 27.31 | 28.11 | 27.40 | qfq | 8,972,414 | 250,663,327 | 2.93% |
| 2025-02-10 | 26.28 | 27.42 | 26.24 | 27.31 | 26.62 | qfq | 6,313,879 | 170,609,769 | 4.68% |
| 2025-02-07 | 26.13 | 26.38 | 25.55 | 26.09 | 25.43 | qfq | 3,137,462 | 81,523,928 | 1.56% |
| 2025-02-06 | 25.39 | 25.71 | 25.22 | 25.69 | 25.04 | qfq | 2,090,200 | 53,332,489 | 0.86% |
| 2025-02-05 | 25.18 | 25.66 | 25.03 | 25.47 | 24.83 | qfq | 2,356,404 | 59,914,694 | 2.66% |
| 2025-01-27 | 25.16 | 25.46 | 24.81 | 24.81 | 24.19 | qfq | 2,262,078 | 57,027,601 | -0.84% |
| 2025-01-24 | 24.35 | 25.06 | 24.20 | 25.02 | 24.39 | qfq | 2,493,537 | 61,915,066 | 2.04% |
| 2025-01-23 | 24.57 | 25.06 | 24.47 | 24.52 | 23.90 | qfq | 2,174,932 | 53,906,444 | 0.78% |
| 2025-01-22 | 24.50 | 24.66 | 24.15 | 24.33 | 23.72 | qfq | 1,909,724 | 46,535,346 | -0.69% |
| 2025-01-21 | 24.48 | 24.77 | 24.04 | 24.50 | 23.88 | qfq | 2,216,778 | 54,113,831 | 0.08% |
| 2025-01-20 | 24.40 | 24.70 | 24.01 | 24.48 | 23.87 | qfq | 2,353,300 | 57,569,390 | 1.16% |
| 2025-01-17 | 24.14 | 24.38 | 23.92 | 24.20 | 23.59 | qfq | 1,886,718 | 45,645,537 | 0.21% |
| 2025-01-16 | 24.48 | 25.01 | 24.04 | 24.15 | 23.54 | qfq | 3,479,564 | 85,187,413 | -2.74% |
| 2025-01-15 | 24.27 | 25.28 | 24.27 | 24.83 | 23.87 | qfq | 3,787,164 | 93,766,770 | 2.77% |
| 2025-01-14 | 23.12 | 24.18 | 23.06 | 24.16 | 23.22 | qfq | 2,387,992 | 56,839,404 | 5.27% |
| 2025-01-13 | 22.59 | 23.06 | 22.25 | 22.95 | 22.06 | qfq | 1,367,692 | 31,090,902 | -0.17% |
| 2025-01-10 | 23.70 | 24.08 | 22.99 | 22.99 | 22.10 | qfq | 1,336,556 | 31,474,670 | -3.36% |
| 2025-01-09 | 23.68 | 24.05 | 23.58 | 23.79 | 22.87 | qfq | 1,722,346 | 41,034,563 | -0.67% |
| 2025-01-08 | 23.30 | 24.00 | 22.95 | 23.95 | 23.02 | qfq | 2,088,568 | 49,287,727 | 1.61% |
| 2025-01-07 | 23.35 | 23.61 | 23.03 | 23.57 | 22.65 | qfq | 1,605,990 | 37,431,362 | 0.99% |
| 2025-01-06 | 23.10 | 23.50 | 22.40 | 23.34 | 22.43 | qfq | 2,148,700 | 49,843,843 | 1.70% |
| 2025-01-03 | 24.30 | 24.30 | 22.93 | 22.95 | 22.06 | qfq | 2,334,483 | 54,901,426 | -5.05% |
| 2025-01-02 | 24.96 | 25.24 | 23.92 | 24.17 | 23.23 | qfq | 2,156,001 | 53,190,907 | -2.81% |
| 2024-12-31 | 25.82 | 26.20 | 24.83 | 24.87 | 23.90 | qfq | 2,240,282 | 57,016,243 | -4.01% |
| 2024-12-30 | 26.14 | 26.24 | 25.38 | 25.91 | 24.90 | qfq | 1,987,880 | 51,529,014 | -0.77% |
| 2024-12-27 | 26.40 | 26.68 | 26.06 | 26.11 | 25.10 | qfq | 1,739,800 | 45,973,771 | -0.68% |
| 2024-12-26 | 26.10 | 26.64 | 26.09 | 26.29 | 25.27 | qfq | 1,538,548 | 40,590,187 | 0.84% |
| 2024-12-25 | 26.65 | 26.67 | 25.64 | 26.07 | 25.06 | qfq | 1,841,058 | 48,014,040 | -2.47% |
| 2024-12-24 | 26.60 | 26.93 | 26.40 | 26.73 | 25.69 | qfq | 1,892,647 | 50,516,856 | 0.91% |
| 2024-12-23 | 28.12 | 28.24 | 26.29 | 26.49 | 25.46 | qfq | 3,348,803 | 90,380,390 | -6.03% |
| 2024-12-20 | 28.00 | 28.54 | 28.00 | 28.19 | 27.09 | qfq | 2,987,969 | 84,526,904 | 0.18% |
| 2024-12-19 | 27.50 | 28.23 | 27.45 | 28.14 | 27.05 | qfq | 2,630,790 | 73,248,953 | 0.68% |
| 2024-12-18 | 27.63 | 28.33 | 27.00 | 27.95 | 26.86 | qfq | 3,674,486 | 102,289,805 | 1.60% |
| 2024-12-17 | 29.10 | 29.15 | 27.41 | 27.51 | 26.44 | qfq | 5,677,863 | 158,411,813 | -6.46% |
| 2024-12-16 | 29.51 | 29.99 | 28.22 | 29.41 | 28.27 | qfq | 7,022,831 | 203,472,974 | 0.86% |
| 2024-12-13 | 28.73 | 30.06 | 28.53 | 29.16 | 28.03 | qfq | 9,746,552 | 287,842,867 | 1.43% |
| 2024-12-12 | 28.88 | 29.20 | 28.41 | 28.75 | 27.63 | qfq | 3,340,706 | 96,068,045 | -0.45% |
| 2024-12-11 | 28.70 | 29.24 | 28.60 | 28.88 | 27.76 | qfq | 4,094,544 | 118,324,092 | 0.17% |
| 2024-12-10 | 29.67 | 29.96 | 28.80 | 28.83 | 27.71 | qfq | 7,472,396 | 219,066,963 | -1.13% |
| 2024-12-09 | 28.79 | 29.33 | 28.41 | 29.16 | 28.03 | qfq | 5,918,849 | 170,842,099 | 1.25% |
| 2024-12-06 | 28.20 | 29.14 | 27.90 | 28.80 | 27.68 | qfq | 5,997,070 | 171,419,537 | 2.13% |
| 2024-12-05 | 27.21 | 28.50 | 27.21 | 28.20 | 27.10 | qfq | 4,024,039 | 112,743,333 | 3.15% |
| 2024-12-04 | 27.86 | 28.25 | 27.08 | 27.34 | 26.28 | qfq | 3,956,464 | 109,398,456 | -2.15% |
| 2024-12-03 | 28.16 | 28.18 | 27.40 | 27.94 | 26.85 | qfq | 3,409,757 | 94,966,544 | -0.92% |
| 2024-12-02 | 27.94 | 28.48 | 27.80 | 28.20 | 27.10 | qfq | 4,339,958 | 122,087,959 | 1.04% |
| 2024-11-29 | 27.99 | 28.47 | 27.50 | 27.91 | 26.83 | qfq | 4,638,894 | 129,664,767 | -0.25% |
| 2024-11-28 | 28.88 | 29.05 | 27.92 | 27.98 | 26.89 | qfq | 6,234,114 | 177,196,603 | -2.81% |
| 2024-11-27 | 27.00 | 28.79 | 26.64 | 28.79 | 27.67 | qfq | 7,338,568 | 204,177,307 | 4.84% |
| 2024-11-26 | 28.41 | 28.87 | 27.25 | 27.46 | 26.39 | qfq | 7,352,459 | 205,953,080 | -4.09% |
| 2024-11-25 | 27.40 | 28.68 | 26.33 | 28.63 | 27.52 | qfq | 7,377,263 | 204,931,640 | 6.31% |
| 2024-11-22 | 27.60 | 28.82 | 26.91 | 26.93 | 25.88 | qfq | 5,800,754 | 162,544,836 | -3.20% |
| 2024-11-21 | 27.38 | 28.07 | 27.19 | 27.82 | 26.74 | qfq | 4,180,208 | 115,609,809 | 0.87% |
| 2024-11-20 | 26.64 | 28.00 | 26.60 | 27.58 | 26.51 | qfq | 5,748,013 | 158,269,305 | 3.45% |
| 2024-11-19 | 25.40 | 26.66 | 25.20 | 26.66 | 25.62 | qfq | 2,910,101 | 75,541,028 | 5.42% |
| 2024-11-18 | 26.60 | 26.96 | 24.81 | 25.29 | 24.31 | qfq | 3,271,564 | 83,248,827 | -4.89% |
| 2024-11-15 | 26.54 | 27.70 | 26.45 | 26.59 | 25.56 | qfq | 3,805,243 | 103,570,312 | 0.08% |
| 2024-11-14 | 27.52 | 27.96 | 26.55 | 26.57 | 25.54 | qfq | 3,243,786 | 88,407,925 | -3.38% |
| 2024-11-13 | 26.82 | 27.66 | 26.75 | 27.50 | 26.43 | qfq | 4,196,092 | 114,616,855 | 2.12% |
| 2024-11-12 | 27.60 | 27.69 | 26.52 | 26.93 | 25.88 | qfq | 3,957,700 | 107,728,193 | -1.89% |
| 2024-11-11 | 26.39 | 27.48 | 26.20 | 27.45 | 26.38 | qfq | 4,148,848 | 112,322,650 | 4.10% |
| 2024-11-08 | 26.80 | 27.20 | 26.24 | 26.37 | 25.35 | qfq | 3,090,400 | 82,507,369 | -0.98% |
| 2024-11-07 | 25.74 | 26.66 | 25.74 | 26.63 | 25.60 | qfq | 2,766,861 | 72,683,879 | 2.27% |
| 2024-11-06 | 25.96 | 26.38 | 25.75 | 26.04 | 25.03 | qfq | 3,033,811 | 79,270,843 | 0.23% |
| 2024-11-05 | 25.55 | 26.05 | 25.25 | 25.98 | 24.97 | qfq | 3,005,268 | 77,289,414 | 2.44% |
| 2024-11-04 | 25.00 | 25.40 | 24.70 | 25.36 | 24.37 | qfq | 2,176,100 | 54,731,024 | 2.26% |
| 2024-11-01 | 25.83 | 26.10 | 24.61 | 24.80 | 23.84 | qfq | 3,154,021 | 79,388,830 | -4.98% |
| 2024-10-31 | 25.99 | 26.45 | 25.72 | 26.10 | 25.09 | qfq | 3,168,400 | 82,838,959 | 0.15% |
| 2024-10-30 | 26.46 | 26.75 | 25.76 | 26.06 | 25.05 | qfq | 3,850,000 | 101,036,052 | -2.21% |
| 2024-10-29 | 28.30 | 28.64 | 26.65 | 26.65 | 25.61 | qfq | 4,753,092 | 130,702,661 | -3.41% |
| 2024-10-28 | 27.00 | 27.71 | 26.80 | 27.59 | 26.52 | qfq | 4,056,657 | 110,825,272 | 1.88% |
| 2024-10-25 | 26.91 | 27.42 | 26.60 | 27.08 | 26.03 | qfq | 3,993,280 | 108,018,885 | 1.50% |
| 2024-10-24 | 26.76 | 26.90 | 26.17 | 26.68 | 25.64 | qfq | 3,901,599 | 103,635,738 | -1.73% |
| 2024-10-23 | 28.20 | 28.20 | 26.80 | 27.15 | 26.10 | qfq | 7,227,255 | 196,539,035 | -4.74% |
| 2024-10-22 | 26.50 | 29.49 | 26.30 | 28.50 | 27.39 | qfq | 9,677,318 | 271,236,746 | 7.47% |
| 2024-10-21 | 26.44 | 27.05 | 25.74 | 26.52 | 25.49 | qfq | 4,050,147 | 107,424,612 | 1.65% |
| 2024-10-18 | 25.45 | 26.95 | 25.03 | 26.09 | 25.08 | qfq | 3,815,943 | 99,162,039 | 2.84% |
| 2024-10-17 | 25.60 | 26.20 | 25.32 | 25.37 | 24.38 | qfq | 2,762,965 | 71,118,540 | -0.12% |
| 2024-10-16 | 24.89 | 25.94 | 24.66 | 25.40 | 24.41 | qfq | 2,591,761 | 65,740,136 | 0.20% |
| 2024-10-15 | 25.13 | 26.36 | 24.80 | 25.35 | 24.37 | qfq | 3,687,365 | 94,508,198 | -0.63% |
| 2024-10-14 | 24.83 | 25.54 | 24.03 | 25.51 | 24.52 | qfq | 4,493,531 | 111,381,457 | 0.24% |
| 2024-10-11 | 26.56 | 26.90 | 24.99 | 25.45 | 24.46 | qfq | 3,150,408 | 80,957,493 | -5.50% |
| 2024-10-10 | 27.38 | 28.54 | 26.36 | 26.93 | 25.88 | qfq | 3,889,958 | 106,105,453 | -1.72% |
| 2024-10-09 | 28.84 | 29.96 | 27.40 | 27.40 | 26.34 | qfq | 6,783,453 | 194,171,268 | -8.61% |
| 2024-10-08 | 32.29 | 32.57 | 27.73 | 29.98 | 28.82 | qfq | 8,586,504 | 257,231,887 | 9.54% |
| 2024-09-30 | 24.72 | 27.66 | 24.51 | 27.37 | 26.31 | qfq | 6,108,475 | 159,155,929 | 14.38% |
| 2024-09-27 | 23.18 | 24.63 | 22.97 | 23.93 | 23.00 | qfq | 3,802,649 | 90,139,680 | 5.19% |
| 2024-09-26 | 21.95 | 22.80 | 21.85 | 22.75 | 21.87 | qfq | 2,201,344 | 49,228,114 | 3.13% |
| 2024-09-25 | 21.70 | 22.88 | 21.70 | 22.06 | 21.20 | qfq | 2,847,524 | 63,497,710 | 2.13% |
| 2024-09-24 | 20.82 | 21.61 | 20.50 | 21.60 | 20.76 | qfq | 1,600,898 | 33,832,481 | 4.25% |
| 2024-09-23 | 20.61 | 21.00 | 20.61 | 20.72 | 19.91 | qfq | 801,384 | 16,657,675 | 0.10% |
| 2024-09-20 | 20.86 | 21.07 | 20.50 | 20.70 | 19.90 | qfq | 957,527 | 19,859,531 | -0.81% |
| 2024-09-19 | 20.28 | 20.96 | 20.24 | 20.87 | 20.06 | qfq | 1,089,305 | 22,535,282 | 2.96% |
| 2024-09-18 | 20.88 | 20.93 | 20.08 | 20.27 | 19.48 | qfq | 876,800 | 17,836,562 | -1.75% |
| 2024-09-13 | 21.20 | 21.37 | 20.62 | 20.63 | 19.83 | qfq | 1,081,300 | 22,579,496 | -2.60% |
| 2024-09-12 | 21.50 | 21.70 | 21.18 | 21.18 | 20.36 | qfq | 1,234,700 | 26,391,379 | -0.24% |
| 2024-09-11 | 21.53 | 21.53 | 21.11 | 21.23 | 20.41 | qfq | 965,457 | 20,576,252 | -1.21% |
| 2024-09-10 | 21.00 | 21.56 | 20.80 | 21.49 | 20.56 | qfq | 1,244,423 | 26,270,840 | 1.99% |
| 2024-09-09 | 21.03 | 21.48 | 20.93 | 21.07 | 20.16 | qfq | 1,341,184 | 28,375,202 | -0.71% |
| 2024-09-06 | 22.20 | 22.20 | 21.22 | 21.22 | 20.30 | qfq | 1,014,853 | 21,904,589 | -3.02% |
| 2024-09-05 | 21.36 | 22.04 | 21.36 | 21.88 | 20.94 | qfq | 1,472,500 | 32,122,564 | 1.77% |
| 2024-09-04 | 21.17 | 21.88 | 21.11 | 21.50 | 20.57 | qfq | 1,568,246 | 33,702,902 | 0.51% |
| 2024-09-03 | 21.32 | 21.64 | 21.13 | 21.39 | 20.47 | qfq | 1,236,533 | 26,394,558 | 0.33% |
| 2024-09-02 | 22.00 | 22.00 | 21.32 | 21.32 | 20.40 | qfq | 1,623,612 | 35,148,538 | -2.87% |
| 2024-08-30 | 21.42 | 22.10 | 21.10 | 21.95 | 21.00 | qfq | 2,015,317 | 43,930,593 | 3.54% |
| 2024-08-29 | 20.90 | 21.30 | 20.52 | 21.20 | 20.29 | qfq | 1,849,116 | 38,853,221 | 1.48% |
| 2024-08-28 | 20.38 | 21.16 | 20.25 | 20.89 | 19.99 | qfq | 3,033,016 | 62,901,404 | 5.35% |
| 2024-08-27 | 20.37 | 20.49 | 19.76 | 19.83 | 18.97 | qfq | 1,035,046 | 20,742,592 | -2.98% |
| 2024-08-26 | 20.34 | 20.67 | 20.06 | 20.44 | 19.56 | qfq | 1,173,554 | 23,981,611 | 1.04% |
| 2024-08-23 | 20.33 | 20.61 | 20.00 | 20.23 | 19.36 | qfq | 1,212,275 | 24,547,527 | -1.65% |
| 2024-08-22 | 21.06 | 21.31 | 20.53 | 20.57 | 19.68 | qfq | 1,085,701 | 22,603,455 | -1.81% |
| 2024-08-21 | 21.42 | 21.74 | 20.94 | 20.95 | 20.05 | qfq | 1,335,900 | 28,423,756 | -2.19% |
| 2024-08-20 | 21.65 | 21.89 | 21.26 | 21.42 | 20.50 | qfq | 1,194,400 | 25,698,538 | -0.79% |
| 2024-08-19 | 21.78 | 22.04 | 21.59 | 21.59 | 20.66 | qfq | 1,135,961 | 24,714,535 | -0.92% |
| 2024-08-16 | 21.91 | 22.01 | 21.71 | 21.79 | 20.85 | qfq | 1,183,835 | 25,848,276 | -0.55% |
| 2024-08-15 | 21.21 | 22.15 | 21.15 | 21.91 | 20.96 | qfq | 1,909,407 | 41,578,669 | 2.53% |
| 2024-08-14 | 21.27 | 21.65 | 21.12 | 21.37 | 20.45 | qfq | 1,121,627 | 24,045,047 | 0.56% |
| 2024-08-13 | 21.23 | 21.29 | 20.96 | 21.25 | 20.33 | qfq | 771,400 | 16,315,866 | 0.62% |
| 2024-08-12 | 21.09 | 21.51 | 20.93 | 21.12 | 20.21 | qfq | 1,246,950 | 26,415,569 | -0.61% |
| 2024-08-09 | 21.80 | 21.87 | 21.22 | 21.25 | 20.33 | qfq | 1,207,500 | 25,893,782 | -2.30% |
| 2024-08-08 | 21.73 | 22.15 | 21.30 | 21.75 | 20.81 | qfq | 1,461,683 | 31,674,750 | -0.46% |
| 2024-08-07 | 21.97 | 22.15 | 21.81 | 21.85 | 20.91 | qfq | 1,109,000 | 24,328,109 | -0.55% |
| 2024-08-06 | 21.92 | 22.22 | 21.60 | 21.97 | 21.02 | qfq | 1,578,199 | 34,424,187 | 2.09% |
| 2024-08-05 | 21.49 | 22.48 | 21.49 | 21.52 | 20.59 | qfq | 2,060,740 | 45,264,167 | -1.24% |
| 2024-08-02 | 22.06 | 22.50 | 21.74 | 21.79 | 20.85 | qfq | 1,914,964 | 42,451,639 | -2.07% |
| 2024-08-01 | 22.20 | 22.44 | 22.03 | 22.25 | 21.11 | qfq | 1,496,200 | 33,236,200 | 0.23% |
| 2024-07-31 | 21.46 | 22.30 | 21.36 | 22.20 | 21.06 | qfq | 2,284,468 | 50,357,029 | 3.45% |
| 2024-07-30 | 21.40 | 21.64 | 21.06 | 21.46 | 20.36 | qfq | 1,235,199 | 26,414,134 | 0.28% |
| 2024-07-29 | 21.16 | 21.50 | 20.83 | 21.40 | 20.30 | qfq | 1,368,177 | 29,030,924 | 0.23% |
| 2024-07-26 | 20.75 | 21.74 | 20.65 | 21.35 | 20.25 | qfq | 1,894,356 | 40,159,053 | 2.55% |
| 2024-07-25 | 20.40 | 21.15 | 20.22 | 20.82 | 19.75 | qfq | 1,880,528 | 38,832,467 | 2.66% |
| 2024-07-24 | 20.49 | 20.81 | 20.20 | 20.28 | 19.24 | qfq | 1,245,181 | 25,433,364 | -1.74% |
| 2024-07-23 | 21.41 | 21.45 | 20.63 | 20.64 | 19.58 | qfq | 1,332,638 | 27,960,453 | -3.69% |
| 2024-07-22 | 21.39 | 21.77 | 21.10 | 21.43 | 20.33 | qfq | 1,262,750 | 26,930,601 | -0.05% |
| 2024-07-19 | 20.95 | 21.66 | 20.80 | 21.44 | 20.34 | qfq | 1,681,133 | 35,957,888 | 1.66% |
| 2024-07-18 | 21.00 | 21.10 | 20.46 | 21.09 | 20.01 | qfq | 1,414,117 | 29,349,904 | -0.09% |
| 2024-07-17 | 21.33 | 21.69 | 21.11 | 21.11 | 20.02 | qfq | 1,413,934 | 30,242,356 | -1.03% |
| 2024-07-16 | 21.33 | 21.66 | 20.99 | 21.33 | 20.23 | qfq | 1,338,762 | 28,523,635 | -1.02% |
| 2024-07-15 | 22.12 | 22.16 | 21.42 | 21.55 | 20.44 | qfq | 1,595,601 | 34,580,921 | -1.87% |
| 2024-07-12 | 22.14 | 22.43 | 21.82 | 21.96 | 20.83 | qfq | 2,006,500 | 44,282,723 | -0.68% |
| 2024-07-11 | 21.82 | 22.25 | 21.73 | 22.11 | 20.97 | qfq | 1,493,900 | 32,884,803 | 2.93% |
| 2024-07-10 | 21.31 | 21.93 | 21.20 | 21.48 | 20.38 | qfq | 1,495,992 | 32,262,958 | -0.23% |
| 2024-07-09 | 21.26 | 21.66 | 20.70 | 21.53 | 20.42 | qfq | 1,791,493 | 38,102,702 | 1.27% |
| 2024-07-08 | 22.11 | 22.13 | 21.11 | 21.26 | 20.17 | qfq | 1,796,645 | 38,652,316 | -3.84% |
| 2024-07-05 | 21.70 | 22.26 | 21.45 | 22.11 | 20.97 | qfq | 1,385,615 | 30,413,585 | 1.33% |
| 2024-07-04 | 22.50 | 22.80 | 21.82 | 21.82 | 20.70 | qfq | 1,429,915 | 31,603,264 | -2.81% |
| 2024-07-03 | 22.94 | 22.97 | 22.38 | 22.45 | 21.30 | qfq | 1,294,060 | 29,236,513 | -1.75% |
| 2024-07-02 | 22.92 | 23.25 | 22.73 | 22.85 | 21.68 | qfq | 1,646,560 | 37,821,611 | -0.31% |
| 2024-07-01 | 22.56 | 22.98 | 21.96 | 22.92 | 21.74 | qfq | 2,067,268 | 46,309,340 | 1.64% |
| 2024-06-28 | 22.97 | 23.29 | 22.49 | 22.55 | 21.39 | qfq | 2,951,141 | 67,661,549 | -2.72% |
| 2024-06-27 | 23.25 | 24.19 | 23.11 | 23.18 | 21.99 | qfq | 3,198,146 | 75,261,782 | -1.70% |
| 2024-06-26 | 21.77 | 23.60 | 21.63 | 23.58 | 22.37 | qfq | 3,235,815 | 73,575,404 | 8.36% |
| 2024-06-25 | 22.07 | 22.42 | 21.52 | 21.76 | 20.64 | qfq | 1,435,775 | 31,384,752 | -0.50% |
| 2024-06-24 | 23.21 | 23.21 | 21.77 | 21.87 | 20.75 | qfq | 1,916,000 | 42,675,435 | -4.91% |
| 2024-06-21 | 23.00 | 23.14 | 22.60 | 23.00 | 21.82 | qfq | 1,589,609 | 36,437,170 | -0.09% |
| 2024-06-20 | 23.91 | 23.92 | 23.02 | 23.02 | 21.84 | qfq | 1,664,764 | 39,015,971 | -2.87% |
| 2024-06-19 | 24.47 | 24.47 | 23.66 | 23.70 | 22.48 | qfq | 2,185,774 | 52,246,922 | -2.31% |
| 2024-06-18 | 24.34 | 24.65 | 24.10 | 24.26 | 23.01 | qfq | 1,639,700 | 39,936,950 | 0.66% |
| 2024-06-17 | 24.03 | 24.50 | 24.03 | 24.10 | 22.86 | qfq | 1,445,154 | 34,981,419 | -1.95% |
| 2024-06-14 | 24.65 | 24.88 | 24.24 | 24.58 | 23.32 | qfq | 2,135,517 | 52,346,832 | -0.85% |
| 2024-06-13 | 24.49 | 25.18 | 24.37 | 24.79 | 23.52 | qfq | 3,107,999 | 77,055,091 | 0.65% |
| 2024-06-12 | 23.53 | 25.02 | 23.34 | 24.63 | 23.36 | qfq | 3,163,592 | 77,371,421 | 4.45% |
| 2024-06-11 | 23.10 | 23.74 | 22.60 | 23.58 | 22.37 | qfq | 1,810,063 | 42,162,080 | 2.08% |
| 2024-06-07 | 23.14 | 23.44 | 22.75 | 23.10 | 21.91 | qfq | 1,806,900 | 41,786,043 | 1.67% |
| 2024-06-06 | 24.06 | 24.29 | 22.49 | 22.72 | 21.55 | qfq | 3,178,204 | 73,358,306 | -4.78% |
| 2024-06-05 | 24.57 | 25.03 | 23.85 | 23.86 | 22.63 | qfq | 2,724,309 | 66,398,333 | -3.95% |
| 2024-06-04 | 25.10 | 25.36 | 24.49 | 24.84 | 23.56 | qfq | 2,042,818 | 50,672,705 | -2.78% |
| 2024-06-03 | 25.25 | 26.19 | 25.10 | 25.55 | 24.24 | qfq | 2,767,863 | 70,815,676 | 0.63% |
| 2024-05-31 | 25.50 | 25.56 | 24.92 | 25.39 | 24.08 | qfq | 1,703,981 | 43,058,961 | 1.48% |
| 2024-05-30 | 24.53 | 25.17 | 24.31 | 25.02 | 23.73 | qfq | 1,503,611 | 37,470,051 | 0.97% |
| 2024-05-29 | 24.50 | 24.90 | 24.48 | 24.78 | 23.51 | qfq | 1,253,161 | 31,006,624 | 0.98% |
| 2024-05-28 | 25.04 | 25.05 | 24.52 | 24.54 | 23.28 | qfq | 1,405,215 | 34,692,977 | -2.00% |
| 2024-05-27 | 25.42 | 25.69 | 24.23 | 25.04 | 23.75 | qfq | 2,652,917 | 65,496,088 | -0.91% |
| 2024-05-24 | 26.29 | 26.36 | 25.25 | 25.27 | 23.97 | qfq | 2,633,017 | 67,563,020 | -3.73% |
| 2024-05-23 | 27.03 | 27.25 | 26.10 | 26.25 | 24.90 | qfq | 2,355,218 | 62,229,772 | -2.63% |
| 2024-05-22 | 26.55 | 26.97 | 26.36 | 26.96 | 25.57 | qfq | 2,320,553 | 62,063,187 | 0.71% |
| 2024-05-21 | 26.80 | 27.11 | 26.40 | 26.77 | 25.39 | qfq | 2,479,424 | 66,311,010 | 0.00% |
| 2024-05-20 | 26.30 | 26.94 | 26.17 | 26.77 | 25.39 | qfq | 3,184,523 | 84,956,154 | 2.29% |
| 2024-05-17 | 26.01 | 26.19 | 25.71 | 26.17 | 24.82 | qfq | 1,635,084 | 42,400,328 | 0.15% |
| 2024-05-16 | 25.75 | 26.38 | 25.56 | 26.13 | 24.79 | qfq | 1,879,468 | 48,923,650 | 0.85% |
| 2024-05-15 | 25.79 | 26.60 | 25.70 | 25.91 | 24.58 | qfq | 2,421,413 | 63,468,345 | 0.04% |
| 2024-05-14 | 25.85 | 26.23 | 25.56 | 25.90 | 24.57 | qfq | 1,673,240 | 43,329,141 | 1.65% |
| 2024-05-13 | 25.73 | 26.01 | 25.21 | 25.48 | 24.17 | qfq | 1,740,317 | 44,404,578 | -1.55% |
| 2024-05-10 | 26.70 | 26.73 | 25.80 | 25.88 | 24.55 | qfq | 1,859,683 | 48,489,541 | -2.27% |
| 2024-05-09 | 26.28 | 26.64 | 26.13 | 26.48 | 25.12 | qfq | 1,889,235 | 49,926,632 | 1.22% |
| 2024-05-08 | 26.62 | 26.85 | 26.07 | 26.16 | 24.82 | qfq | 2,470,231 | 65,245,374 | -2.86% |
| 2024-05-07 | 26.82 | 27.50 | 26.69 | 26.93 | 25.55 | qfq | 3,022,705 | 81,823,830 | 0.41% |
| 2024-05-06 | 26.98 | 27.12 | 26.69 | 26.82 | 25.44 | qfq | 2,491,084 | 66,952,808 | 0.98% |
| 2024-04-30 | 26.73 | 27.19 | 26.48 | 26.56 | 25.19 | qfq | 2,495,949 | 66,830,511 | -1.56% |
| 2024-04-29 | 26.18 | 27.05 | 26.18 | 26.98 | 25.59 | qfq | 3,528,164 | 94,725,297 | 3.37% |
| 2024-04-26 | 25.21 | 26.38 | 25.15 | 26.10 | 24.76 | qfq | 3,970,219 | 103,171,763 | 4.44% |
| 2024-04-25 | 24.94 | 25.35 | 24.82 | 24.99 | 23.71 | qfq | 2,498,062 | 62,614,392 | -1.30% |
| 2024-04-24 | 24.57 | 25.32 | 24.23 | 25.32 | 24.02 | qfq | 3,232,136 | 80,708,464 | 3.05% |
| 2024-04-23 | 23.68 | 24.87 | 23.68 | 24.57 | 23.31 | qfq | 3,121,623 | 76,819,182 | 2.16% |
| 2024-04-22 | 24.27 | 24.29 | 23.18 | 24.05 | 22.81 | qfq | 1,774,522 | 42,303,026 | -0.82% |
| 2024-04-19 | 24.35 | 24.85 | 24.20 | 24.25 | 23.00 | qfq | 1,947,687 | 47,670,076 | -1.50% |
| 2024-04-18 | 25.00 | 25.20 | 24.41 | 24.62 | 23.35 | qfq | 2,783,024 | 69,036,792 | -1.64% |
| 2024-04-17 | 23.81 | 25.19 | 23.81 | 25.03 | 23.74 | qfq | 4,050,432 | 100,548,622 | 6.51% |
| 2024-04-16 | 25.25 | 25.25 | 23.50 | 23.50 | 22.29 | qfq | 3,460,729 | 83,427,870 | -7.84% |
| 2024-04-15 | 25.97 | 26.37 | 24.92 | 25.50 | 24.19 | qfq | 3,711,461 | 95,145,654 | -0.55% |
| 2024-04-12 | 26.58 | 26.58 | 25.61 | 25.64 | 24.32 | qfq | 2,655,403 | 69,013,468 | -3.28% |
| 2024-04-11 | 25.50 | 26.81 | 25.47 | 26.51 | 25.15 | qfq | 3,946,145 | 104,570,563 | 2.87% |
| 2024-04-10 | 26.60 | 26.64 | 25.58 | 25.77 | 24.45 | qfq | 2,963,511 | 77,064,756 | -4.24% |
| 2024-04-09 | 26.58 | 26.94 | 26.36 | 26.91 | 25.53 | qfq | 2,270,053 | 60,559,193 | 1.32% |
| 2024-04-08 | 27.60 | 27.62 | 26.50 | 26.56 | 25.19 | qfq | 3,703,791 | 99,602,860 | -4.49% |
| 2024-04-03 | 29.78 | 29.78 | 27.62 | 27.81 | 26.38 | qfq | 5,393,972 | 152,162,470 | -6.68% |
| 2024-04-02 | 30.03 | 31.48 | 29.18 | 29.80 | 28.27 | qfq | 6,373,858 | 191,484,010 | -1.91% |
| 2024-04-01 | 29.23 | 30.40 | 29.11 | 30.38 | 28.82 | qfq | 5,244,323 | 156,766,664 | 4.11% |
| 2024-03-29 | 30.32 | 30.49 | 28.61 | 29.18 | 27.68 | qfq | 6,574,713 | 192,208,361 | -4.64% |
| 2024-03-28 | 28.96 | 31.31 | 28.75 | 30.60 | 29.03 | qfq | 8,023,492 | 242,531,438 | 4.44% |
| 2024-03-27 | 31.04 | 31.98 | 29.20 | 29.30 | 27.79 | qfq | 9,265,109 | 281,731,672 | -9.18% |
| 2024-03-26 | 33.39 | 33.80 | 32.02 | 32.26 | 30.60 | qfq | 12,147,902 | 399,900,796 | 0.09% |
| 2024-03-25 | 35.50 | 36.38 | 32.10 | 32.23 | 30.57 | qfq | 16,441,274 | 565,324,145 | -2.27% |
| 2024-03-22 | 31.08 | 34.38 | 30.58 | 32.98 | 31.28 | qfq | 17,410,743 | 570,812,913 | 5.81% |
| 2024-03-21 | 32.00 | 32.24 | 30.58 | 31.17 | 29.57 | qfq | 12,512,371 | 392,293,807 | -1.14% |
| 2024-03-20 | 29.20 | 32.60 | 29.10 | 31.53 | 29.91 | qfq | 16,496,561 | 510,961,845 | 6.92% |
| 2024-03-19 | 28.97 | 30.30 | 28.91 | 29.49 | 27.97 | qfq | 7,675,004 | 228,176,943 | 0.75% |
| 2024-03-18 | 28.30 | 29.29 | 28.07 | 29.27 | 27.77 | qfq | 6,380,163 | 183,948,557 | 3.50% |
| 2024-03-15 | 28.12 | 28.54 | 27.80 | 28.28 | 26.83 | qfq | 3,924,186 | 110,162,481 | -0.91% |
| 2024-03-14 | 29.16 | 29.19 | 27.94 | 28.54 | 27.07 | qfq | 7,225,403 | 206,984,307 | -4.32% |
| 2024-03-13 | 28.51 | 30.17 | 28.51 | 29.83 | 28.30 | qfq | 10,810,376 | 319,089,530 | 4.12% |
| 2024-03-12 | 28.40 | 29.24 | 28.30 | 28.65 | 27.18 | qfq | 6,021,874 | 173,046,179 | 0.70% |
| 2024-03-11 | 27.56 | 28.60 | 27.43 | 28.45 | 26.99 | qfq | 4,602,719 | 129,614,568 | 1.83% |
| 2024-03-08 | 27.51 | 28.16 | 27.32 | 27.94 | 26.50 | qfq | 3,613,299 | 100,254,377 | 1.49% |
| 2024-03-07 | 28.52 | 28.98 | 27.50 | 27.53 | 26.11 | qfq | 5,879,386 | 165,237,021 | -4.31% |
| 2024-03-06 | 28.89 | 29.94 | 28.50 | 28.77 | 27.29 | qfq | 5,843,273 | 169,750,855 | -2.31% |
| 2024-03-05 | 29.00 | 30.50 | 28.73 | 29.45 | 27.94 | qfq | 9,207,535 | 273,225,555 | -0.03% |
| 2024-03-04 | 28.99 | 29.56 | 28.01 | 29.46 | 27.95 | qfq | 7,587,071 | 218,831,231 | 0.10% |
| 2024-03-01 | 28.73 | 29.58 | 28.53 | 29.43 | 27.92 | qfq | 8,231,313 | 239,502,244 | 1.94% |
| 2024-02-29 | 27.06 | 29.18 | 27.06 | 28.87 | 27.39 | qfq | 8,753,671 | 249,663,385 | 3.74% |
| 2024-02-28 | 31.00 | 32.97 | 27.40 | 27.83 | 26.40 | qfq | 12,524,818 | 383,954,041 | -11.76% |
| 2024-02-27 | 29.89 | 32.60 | 29.50 | 31.54 | 29.92 | qfq | 13,794,199 | 422,992,079 | 0.00% |
| 2024-02-26 | 27.70 | 34.40 | 27.00 | 31.54 | 29.92 | qfq | 17,011,685 | 494,912,113 | 10.01% |
| 2024-02-23 | 27.11 | 29.28 | 26.36 | 28.67 | 27.20 | qfq | 14,875,435 | 411,210,183 | 8.76% |
| 2024-02-22 | 25.42 | 26.50 | 25.42 | 26.36 | 25.00 | qfq | 7,732,515 | 201,587,782 | 3.21% |
| 2024-02-21 | 24.95 | 26.28 | 24.60 | 25.54 | 24.23 | qfq | 9,243,163 | 236,876,738 | -2.07% |
| 2024-02-20 | 24.51 | 27.52 | 24.20 | 26.08 | 24.74 | qfq | 9,663,920 | 249,769,580 | 4.19% |
| 2024-02-19 | 24.40 | 25.28 | 23.90 | 25.03 | 23.74 | qfq | 8,137,045 | 201,149,928 | 6.97% |
| 2024-02-08 | 22.00 | 23.45 | 21.35 | 23.40 | 22.20 | qfq | 7,382,828 | 167,023,810 | 6.85% |
| 2024-02-07 | 22.18 | 24.05 | 21.61 | 21.90 | 20.77 | qfq | 6,266,856 | 142,522,369 | -0.64% |
| 2024-02-06 | 21.08 | 22.63 | 19.90 | 22.04 | 20.91 | qfq | 4,072,894 | 86,878,514 | 4.95% |
| 2024-02-05 | 23.60 | 23.77 | 20.89 | 21.00 | 19.92 | qfq | 4,629,736 | 101,465,057 | -13.12% |
| 2024-02-02 | 24.77 | 25.89 | 23.00 | 24.17 | 22.93 | qfq | 3,964,026 | 97,599,450 | -3.01% |
| 2024-02-01 | 24.11 | 25.60 | 23.88 | 24.92 | 23.64 | qfq | 4,472,982 | 110,797,331 | -2.43% |
| 2024-01-31 | 26.15 | 27.97 | 25.50 | 25.54 | 24.23 | qfq | 5,698,565 | 151,910,114 | -1.54% |
| 2024-01-30 | 26.95 | 27.07 | 25.90 | 25.94 | 24.61 | qfq | 2,311,129 | 61,099,989 | -4.28% |
| 2024-01-29 | 27.80 | 28.82 | 27.10 | 27.10 | 25.71 | qfq | 3,408,600 | 94,614,728 | -2.13% |
| 2024-01-26 | 27.88 | 28.29 | 27.46 | 27.69 | 26.27 | qfq | 3,017,068 | 84,049,608 | -1.14% |
| 2024-01-25 | 27.17 | 28.13 | 26.60 | 28.01 | 26.57 | qfq | 3,416,239 | 94,169,760 | 3.02% |
| 2024-01-24 | 26.69 | 27.23 | 25.98 | 27.19 | 25.79 | qfq | 2,853,038 | 76,159,668 | 2.03% |
| 2024-01-23 | 26.03 | 26.76 | 25.93 | 26.65 | 25.28 | qfq | 2,431,874 | 64,329,633 | 2.78% |
| 2024-01-22 | 27.32 | 28.08 | 25.83 | 25.93 | 24.60 | qfq | 3,328,983 | 90,031,807 | -7.09% |
| 2024-01-19 | 28.70 | 29.04 | 27.91 | 27.91 | 26.48 | qfq | 3,367,951 | 95,419,080 | 0.00% |
| 2024-01-18 | 28.15 | 28.15 | 27.02 | 27.91 | 26.48 | qfq | 1,954,850 | 53,949,401 | -0.18% |
| 2024-01-17 | 28.76 | 28.85 | 27.91 | 27.96 | 26.52 | qfq | 1,730,877 | 49,183,333 | -3.02% |
| 2024-01-16 | 29.21 | 29.65 | 28.42 | 28.83 | 27.35 | qfq | 1,939,390 | 55,806,377 | -1.23% |
| 2024-01-15 | 28.99 | 29.74 | 28.94 | 29.19 | 27.69 | qfq | 2,165,064 | 63,524,812 | 0.52% |
| 2024-01-12 | 29.50 | 29.76 | 29.00 | 29.04 | 27.55 | qfq | 1,483,928 | 43,498,399 | -1.79% |
| 2024-01-11 | 28.97 | 29.72 | 28.81 | 29.57 | 28.05 | qfq | 2,477,866 | 72,865,766 | 2.18% |
| 2024-01-10 | 29.48 | 29.58 | 28.80 | 28.94 | 27.45 | qfq | 2,139,862 | 62,145,263 | -2.89% |
| 2024-01-09 | 29.82 | 30.25 | 29.30 | 29.80 | 28.27 | qfq | 2,422,778 | 71,924,095 | 0.13% |
| 2024-01-08 | 30.04 | 30.35 | 29.72 | 29.76 | 28.23 | qfq | 2,016,970 | 60,637,708 | -0.77% |
| 2024-01-05 | 30.63 | 30.77 | 29.84 | 29.99 | 28.45 | qfq | 3,026,871 | 91,731,860 | -1.99% |
| 2024-01-04 | 30.31 | 30.80 | 29.73 | 30.60 | 29.03 | qfq | 3,294,863 | 100,111,902 | 0.66% |
| 2024-01-03 | 30.41 | 30.93 | 29.88 | 30.40 | 28.84 | qfq | 3,677,062 | 111,702,448 | -0.75% |
| 2024-01-02 | 31.03 | 31.89 | 30.56 | 30.63 | 29.06 | qfq | 4,986,673 | 155,405,200 | -1.67% |
| 2023-12-29 | 30.40 | 31.64 | 30.40 | 31.15 | 29.55 | qfq | 4,862,597 | 151,487,396 | 1.83% |
| 2023-12-28 | 30.34 | 31.08 | 29.82 | 30.59 | 29.02 | qfq | 3,900,108 | 119,581,045 | 0.86% |
| 2023-12-27 | 30.90 | 31.39 | 30.12 | 30.33 | 28.77 | qfq | 4,756,791 | 144,829,389 | -2.03% |
| 2023-12-26 | 31.52 | 32.12 | 30.80 | 30.96 | 29.37 | qfq | 3,077,614 | 96,736,324 | -1.59% |
| 2023-12-25 | 31.50 | 32.10 | 30.98 | 31.46 | 29.84 | qfq | 3,207,704 | 101,139,050 | -0.16% |
| 2023-12-22 | 33.54 | 33.67 | 31.38 | 31.51 | 29.89 | qfq | 6,810,230 | 219,180,878 | -6.47% |
| 2023-12-21 | 33.00 | 34.78 | 33.00 | 33.69 | 31.96 | qfq | 4,545,153 | 153,181,929 | -0.03% |
| 2023-12-20 | 34.81 | 35.14 | 33.63 | 33.70 | 31.97 | qfq | 5,028,396 | 171,391,889 | -2.88% |
| 2023-12-19 | 33.77 | 35.99 | 33.53 | 34.70 | 32.92 | qfq | 5,643,274 | 197,585,509 | 2.48% |
| 2023-12-18 | 34.80 | 35.85 | 33.70 | 33.86 | 32.12 | qfq | 6,391,369 | 220,006,520 | -4.73% |
| 2023-12-15 | 34.18 | 36.60 | 33.85 | 35.54 | 33.71 | qfq | 9,334,445 | 330,121,120 | 4.65% |
| 2023-12-14 | 34.60 | 35.60 | 33.80 | 33.96 | 32.21 | qfq | 5,189,112 | 179,613,728 | -1.65% |
| 2023-12-13 | 35.21 | 35.80 | 34.50 | 34.53 | 32.75 | qfq | 4,900,964 | 170,878,947 | -2.62% |
| 2023-12-12 | 35.32 | 36.39 | 35.20 | 35.46 | 33.64 | qfq | 7,139,829 | 254,539,741 | -0.89% |
| 2023-12-11 | 34.09 | 35.78 | 33.92 | 35.78 | 33.94 | qfq | 8,122,489 | 284,710,848 | 5.20% |
| 2023-12-08 | 34.52 | 34.80 | 33.79 | 34.01 | 32.26 | qfq | 8,303,988 | 284,294,878 | -3.24% |
| 2023-12-07 | 34.85 | 35.49 | 34.36 | 35.15 | 33.34 | qfq | 8,357,861 | 292,474,520 | 1.65% |
| 2023-12-06 | 35.46 | 36.64 | 31.50 | 34.58 | 32.80 | qfq | 10,481,482 | 365,693,323 | -4.34% |
| 2023-12-05 | 37.00 | 37.03 | 35.00 | 36.15 | 34.29 | qfq | 10,633,793 | 384,091,191 | -4.72% |
| 2023-12-04 | 35.97 | 39.00 | 35.97 | 37.94 | 35.99 | qfq | 14,231,525 | 539,640,405 | 2.49% |
| 2023-12-01 | 35.22 | 38.18 | 35.15 | 37.02 | 35.12 | qfq | 13,967,604 | 517,106,189 | 2.61% |
| 2023-11-30 | 34.48 | 36.85 | 34.48 | 36.08 | 34.23 | qfq | 13,101,278 | 469,723,192 | 2.85% |
| 2023-11-29 | 36.50 | 37.34 | 35.01 | 35.08 | 33.28 | qfq | 12,469,458 | 448,001,806 | -4.15% |
| 2023-11-28 | 36.50 | 39.40 | 36.34 | 36.60 | 34.72 | qfq | 13,509,423 | 505,514,310 | 3.68% |
| 2023-11-27 | 35.50 | 37.15 | 34.90 | 35.30 | 33.49 | qfq | 14,673,816 | 527,541,953 | -8.31% |
| 2023-11-24 | 36.80 | 41.80 | 36.38 | 38.50 | 36.52 | qfq | 19,485,199 | 758,616,545 | 1.32% |
| 2023-11-23 | 40.00 | 40.50 | 36.88 | 38.00 | 36.05 | qfq | 20,500,404 | 786,654,894 | -11.19% |
| 2023-11-22 | 34.52 | 42.79 | 34.51 | 42.79 | 40.59 | qfq | 24,303,929 | 929,748,869 | 19.99% |
| 2023-11-21 | 31.08 | 37.30 | 30.85 | 35.66 | 33.83 | qfq | 21,722,902 | 749,521,668 | 14.74% |
| 2023-11-20 | 29.72 | 31.70 | 29.70 | 31.08 | 29.48 | qfq | 9,090,501 | 281,062,679 | 3.12% |
| 2023-11-17 | 30.82 | 31.40 | 30.08 | 30.14 | 28.59 | qfq | 7,462,740 | 228,401,905 | -2.02% |
| 2023-11-16 | 30.10 | 31.46 | 29.80 | 30.76 | 29.18 | qfq | 8,565,898 | 262,537,679 | -0.77% |
| 2023-11-15 | 31.37 | 32.60 | 30.93 | 31.00 | 29.41 | qfq | 11,483,171 | 362,826,817 | -3.43% |
| 2023-11-14 | 30.94 | 32.25 | 30.94 | 32.10 | 30.45 | qfq | 12,004,887 | 379,825,438 | -0.62% |
| 2023-11-13 | 34.88 | 36.19 | 31.99 | 32.30 | 30.64 | qfq | 17,444,976 | 599,186,366 | -2.65% |
| 2023-11-10 | 32.24 | 35.40 | 32.24 | 33.18 | 31.47 | qfq | 15,482,586 | 519,440,084 | 3.98% |
| 2023-11-09 | 34.24 | 35.00 | 31.83 | 31.91 | 30.27 | qfq | 16,367,492 | 543,034,384 | -13.26% |
| 2023-11-08 | 30.72 | 38.40 | 30.72 | 36.79 | 34.90 | qfq | 21,767,957 | 768,195,447 | 14.97% |
| 2023-11-07 | 31.16 | 33.22 | 30.43 | 32.00 | 30.36 | qfq | 22,452,886 | 711,987,957 | 5.96% |
| 2023-11-06 | 28.25 | 30.68 | 27.34 | 30.20 | 28.65 | qfq | 15,684,461 | 456,961,433 | 11.81% |
| 2023-11-03 | 27.72 | 28.25 | 26.57 | 27.01 | 25.62 | qfq | 8,170,672 | 221,603,707 | -0.59% |
| 2023-11-02 | 25.42 | 27.90 | 25.35 | 27.17 | 25.77 | qfq | 10,255,566 | 275,860,303 | 6.26% |
| 2023-11-01 | 25.35 | 26.21 | 25.17 | 25.57 | 24.26 | qfq | 3,510,758 | 90,351,507 | -0.58% |
| 2023-10-31 | 25.31 | 26.99 | 25.31 | 25.72 | 24.40 | qfq | 5,124,857 | 133,194,696 | -0.92% |
| 2023-10-30 | 25.57 | 25.98 | 25.41 | 25.96 | 23.82 | qfq | 2,497,427 | 64,336,602 | 1.49% |
| 2023-10-27 | 25.06 | 25.68 | 24.89 | 25.58 | 23.47 | qfq | 2,149,311 | 54,607,044 | 1.51% |
| 2023-10-26 | 24.85 | 25.31 | 24.65 | 25.20 | 23.12 | qfq | 1,762,300 | 43,964,996 | 0.04% |
| 2023-10-25 | 25.21 | 25.46 | 24.90 | 25.19 | 23.11 | qfq | 2,430,276 | 61,182,149 | -1.41% |
| 2023-10-24 | 24.40 | 25.83 | 24.30 | 25.55 | 23.44 | qfq | 2,528,651 | 63,535,818 | 5.36% |
| 2023-10-23 | 25.36 | 25.39 | 24.03 | 24.25 | 22.25 | qfq | 1,714,000 | 41,865,767 | -3.62% |
| 2023-10-20 | 25.57 | 25.75 | 25.09 | 25.16 | 23.09 | qfq | 1,263,600 | 32,064,212 | -1.53% |
| 2023-10-19 | 25.66 | 26.15 | 25.55 | 25.55 | 23.44 | qfq | 1,291,325 | 33,369,937 | -0.31% |
| 2023-10-18 | 26.45 | 26.45 | 25.54 | 25.63 | 23.52 | qfq | 2,035,297 | 52,423,398 | -3.14% |
| 2023-10-17 | 26.45 | 26.61 | 26.09 | 26.46 | 24.28 | qfq | 1,369,152 | 36,098,204 | 0.04% |
| 2023-10-16 | 27.20 | 27.20 | 26.30 | 26.45 | 24.27 | qfq | 2,225,368 | 59,237,112 | -2.47% |
| 2023-10-13 | 27.46 | 27.61 | 27.09 | 27.12 | 24.88 | qfq | 1,695,000 | 46,204,033 | -1.95% |
| 2023-10-12 | 27.91 | 27.99 | 27.38 | 27.66 | 25.38 | qfq | 2,461,043 | 67,921,169 | -1.18% |
| 2023-10-11 | 27.42 | 28.23 | 27.01 | 27.99 | 25.68 | qfq | 3,278,397 | 91,248,262 | 2.12% |
| 2023-10-10 | 27.45 | 27.86 | 27.35 | 27.41 | 25.15 | qfq | 1,982,936 | 54,692,490 | 0.51% |
| 2023-10-09 | 27.75 | 27.88 | 27.25 | 27.27 | 25.02 | qfq | 3,159,617 | 87,015,651 | -2.85% |
| 2023-09-28 | 27.79 | 28.33 | 27.68 | 28.07 | 25.76 | qfq | 2,913,529 | 81,625,042 | 1.41% |
| 2023-09-27 | 27.96 | 28.28 | 27.66 | 27.68 | 25.40 | qfq | 2,705,158 | 75,264,844 | -1.00% |
| 2023-09-26 | 27.96 | 28.32 | 27.62 | 27.96 | 25.65 | qfq | 2,278,616 | 63,828,894 | -0.32% |
| 2023-09-25 | 28.67 | 28.91 | 27.80 | 28.05 | 25.74 | qfq | 2,760,836 | 77,560,063 | -2.13% |
| 2023-09-22 | 27.71 | 28.84 | 27.50 | 28.66 | 26.30 | qfq | 3,437,252 | 97,461,239 | 3.06% |
| 2023-09-21 | 28.34 | 28.44 | 27.79 | 27.81 | 25.52 | qfq | 2,025,327 | 56,707,235 | -1.66% |
| 2023-09-20 | 28.13 | 28.60 | 28.00 | 28.28 | 25.95 | qfq | 1,744,966 | 49,496,592 | 0.04% |
| 2023-09-19 | 28.39 | 28.89 | 28.18 | 28.27 | 25.94 | qfq | 2,249,323 | 63,920,205 | -0.84% |
| 2023-09-18 | 28.10 | 28.77 | 27.68 | 28.51 | 26.16 | qfq | 2,652,493 | 75,189,862 | 1.60% |
| 2023-09-15 | 28.31 | 28.65 | 27.85 | 28.06 | 25.75 | qfq | 2,493,828 | 70,302,605 | -0.71% |
| 2023-09-14 | 28.90 | 29.10 | 27.90 | 28.26 | 25.93 | qfq | 4,110,677 | 116,915,605 | -2.65% |
| 2023-09-13 | 28.93 | 29.49 | 28.70 | 29.03 | 26.64 | qfq | 3,806,838 | 110,887,797 | -0.07% |
| 2023-09-12 | 29.18 | 29.30 | 28.58 | 29.05 | 26.65 | qfq | 2,983,679 | 86,158,673 | -0.92% |
| 2023-09-11 | 28.92 | 29.65 | 28.88 | 29.32 | 26.90 | qfq | 3,146,437 | 91,966,249 | 0.79% |
| 2023-09-08 | 28.90 | 29.70 | 28.50 | 29.09 | 26.69 | qfq | 3,269,936 | 94,689,563 | 0.62% |
| 2023-09-07 | 29.80 | 30.30 | 28.72 | 28.91 | 26.53 | qfq | 4,186,639 | 123,019,122 | -3.76% |
| 2023-09-06 | 29.17 | 30.05 | 28.90 | 30.04 | 27.56 | qfq | 3,729,475 | 110,344,626 | 2.25% |
| 2023-09-05 | 29.94 | 30.05 | 29.10 | 29.38 | 26.96 | qfq | 4,300,604 | 126,784,262 | -2.52% |
| 2023-09-04 | 30.58 | 30.91 | 29.70 | 30.14 | 27.65 | qfq | 4,536,519 | 136,762,279 | -1.82% |
| 2023-09-01 | 30.80 | 31.56 | 30.41 | 30.70 | 28.17 | qfq | 4,932,525 | 152,926,630 | -0.32% |
| 2023-08-31 | 31.02 | 31.26 | 30.51 | 30.80 | 28.26 | qfq | 4,123,999 | 127,231,848 | -1.47% |
| 2023-08-30 | 30.53 | 31.60 | 30.37 | 31.26 | 28.68 | qfq | 7,722,960 | 239,528,053 | 1.86% |
| 2023-08-29 | 28.47 | 30.86 | 28.47 | 30.69 | 28.16 | qfq | 9,071,627 | 273,933,016 | 6.82% |
| 2023-08-28 | 31.10 | 31.15 | 28.15 | 28.73 | 26.36 | qfq | 7,507,336 | 221,617,694 | -1.91% |
| 2023-08-25 | 30.85 | 31.17 | 28.81 | 29.29 | 26.87 | qfq | 9,130,704 | 272,847,775 | -7.34% |
| 2023-08-24 | 30.51 | 32.89 | 30.40 | 31.61 | 29.00 | qfq | 10,438,074 | 333,260,493 | 2.13% |
| 2023-08-23 | 33.66 | 34.07 | 30.50 | 30.95 | 28.40 | qfq | 12,372,521 | 399,476,786 | -10.94% |
| 2023-08-22 | 34.98 | 38.00 | 32.88 | 34.75 | 31.88 | qfq | 17,159,072 | 604,888,009 | 0.87% |
| 2023-08-21 | 33.04 | 35.45 | 32.94 | 34.45 | 31.61 | qfq | 11,571,579 | 397,976,671 | 2.65% |
| 2023-08-18 | 32.75 | 35.56 | 32.75 | 33.56 | 30.79 | qfq | 11,482,807 | 393,869,167 | 1.05% |
| 2023-08-17 | 32.62 | 34.08 | 32.32 | 33.21 | 30.47 | qfq | 8,677,895 | 288,998,904 | -0.95% |
| 2023-08-16 | 33.82 | 34.41 | 32.28 | 33.53 | 30.76 | qfq | 9,844,838 | 327,814,652 | -1.61% |
| 2023-08-15 | 34.00 | 34.80 | 33.28 | 34.08 | 31.27 | qfq | 11,041,081 | 375,519,353 | -3.40% |
| 2023-08-14 | 32.39 | 35.65 | 32.39 | 35.28 | 32.37 | qfq | 15,871,104 | 550,362,177 | 5.06% |
| 2023-08-11 | 34.91 | 35.90 | 33.56 | 33.58 | 30.81 | qfq | 13,273,468 | 456,389,824 | -3.53% |
| 2023-08-10 | 33.45 | 36.66 | 33.45 | 34.81 | 31.94 | qfq | 19,208,267 | 678,339,078 | 0.93% |
| 2023-08-09 | 34.01 | 35.07 | 33.56 | 34.49 | 31.65 | qfq | 21,227,620 | 725,544,132 | -4.33% |
| 2023-08-08 | 29.70 | 36.05 | 29.70 | 36.05 | 33.08 | qfq | 18,123,559 | 617,774,581 | 20.01% |
| 2023-08-07 | 28.52 | 30.24 | 28.50 | 30.04 | 27.56 | qfq | 8,326,910 | 246,028,314 | 4.78% |
| 2023-08-04 | 29.51 | 29.90 | 28.50 | 28.67 | 26.31 | qfq | 7,258,656 | 210,694,701 | -2.85% |
| 2023-08-03 | 30.83 | 31.28 | 29.50 | 29.51 | 27.08 | qfq | 8,298,922 | 250,230,308 | -5.72% |
| 2023-08-02 | 31.50 | 31.93 | 30.90 | 31.30 | 28.72 | qfq | 6,615,300 | 207,193,071 | -2.03% |
| 2023-08-01 | 31.50 | 31.97 | 30.69 | 31.95 | 29.32 | qfq | 9,453,287 | 296,648,335 | 0.25% |
| 2023-07-31 | 30.61 | 33.33 | 30.20 | 31.87 | 29.24 | qfq | 14,237,759 | 452,920,011 | 2.38% |
| 2023-07-28 | 30.95 | 31.35 | 29.91 | 31.13 | 28.56 | qfq | 11,358,307 | 348,164,684 | -0.92% |
| 2023-07-27 | 29.68 | 31.69 | 29.42 | 31.42 | 28.83 | qfq | 12,407,169 | 382,382,858 | 4.63% |
| 2023-07-26 | 30.16 | 31.18 | 29.71 | 30.03 | 27.55 | qfq | 8,681,148 | 263,349,429 | -2.25% |
| 2023-07-25 | 30.12 | 31.40 | 29.60 | 30.72 | 28.19 | qfq | 9,416,370 | 287,175,680 | 3.61% |
| 2023-07-24 | 30.22 | 30.86 | 29.38 | 29.65 | 27.20 | qfq | 7,935,698 | 237,443,001 | -4.91% |
| 2023-07-21 | 29.92 | 31.61 | 29.32 | 31.18 | 28.61 | qfq | 10,548,416 | 323,246,079 | 3.18% |
| 2023-07-20 | 30.87 | 31.84 | 30.15 | 30.22 | 27.73 | qfq | 8,639,864 | 266,162,367 | -4.09% |
| 2023-07-19 | 29.00 | 33.25 | 28.92 | 31.51 | 28.91 | qfq | 12,621,442 | 394,235,276 | 8.39% |
| 2023-07-18 | 30.05 | 30.59 | 28.84 | 29.07 | 26.67 | qfq | 7,305,650 | 213,772,777 | -5.40% |