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
华厦眼科301267.SZ
最近收盘价16.342026-07-17
最近交易日2026-07-17
成交量（股）8,005,009
成交额（元）133,351,652
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-15 | 2025-12-22 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-07 | 2025-07-14 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-15 | cash_dividend | 0.11 | — | — | — | 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 | 16.79 | 17.08 | 16.32 | 16.34 | 16.34 | qfq | 8,005,009 | 133,351,652 | -3.37% |
| 2026-07-16 | 16.12 | 17.05 | 16.12 | 16.91 | 16.91 | qfq | 9,965,892 | 166,131,544 | 4.38% |
| 2026-07-15 | 15.59 | 16.40 | 15.50 | 16.20 | 16.20 | qfq | 8,810,938 | 141,957,082 | 3.85% |
| 2026-07-14 | 15.19 | 15.75 | 15.02 | 15.60 | 15.60 | qfq | 8,393,650 | 130,074,209 | 3.79% |
| 2026-07-13 | 14.92 | 15.19 | 14.90 | 15.03 | 15.03 | qfq | 4,558,060 | 68,657,717 | 0.33% |
| 2026-07-10 | 14.66 | 15.25 | 14.50 | 14.98 | 14.98 | qfq | 5,476,875 | 81,870,885 | 2.04% |
| 2026-07-09 | 14.71 | 15.08 | 14.59 | 14.68 | 14.68 | qfq | 4,572,600 | 67,449,657 | -1.01% |
| 2026-07-08 | 14.80 | 15.00 | 14.56 | 14.83 | 14.83 | qfq | 4,182,650 | 61,936,335 | 0.68% |
| 2026-07-07 | 15.28 | 15.28 | 14.70 | 14.73 | 14.73 | qfq | 4,240,453 | 62,959,710 | -3.22% |
| 2026-07-06 | 15.11 | 15.35 | 15.02 | 15.22 | 15.22 | qfq | 4,830,313 | 73,559,001 | 0.53% |
| 2026-07-03 | 14.90 | 15.21 | 14.85 | 15.14 | 15.14 | qfq | 4,720,425 | 71,020,733 | 0.73% |
| 2026-07-02 | 15.01 | 15.25 | 14.84 | 15.03 | 14.86 | qfq | 6,347,539 | 95,297,462 | -0.46% |
| 2026-07-01 | 14.51 | 15.17 | 14.48 | 15.10 | 14.93 | qfq | 8,275,508 | 122,959,065 | 3.50% |
| 2026-06-30 | 15.40 | 15.53 | 14.46 | 14.59 | 14.43 | qfq | 9,829,757 | 144,690,780 | -6.05% |
| 2026-06-29 | 15.03 | 15.63 | 14.68 | 15.53 | 15.36 | qfq | 5,376,109 | 82,261,442 | 3.88% |
| 2026-06-26 | 15.36 | 15.48 | 14.94 | 14.95 | 14.78 | qfq | 3,975,049 | 60,168,407 | -3.30% |
| 2026-06-25 | 15.71 | 15.71 | 15.15 | 15.46 | 15.29 | qfq | 5,176,984 | 79,916,972 | -1.97% |
| 2026-06-24 | 16.32 | 16.42 | 15.77 | 15.77 | 15.59 | qfq | 4,019,800 | 64,411,875 | -2.83% |
| 2026-06-23 | 16.25 | 16.60 | 16.17 | 16.23 | 16.05 | qfq | 4,043,918 | 66,091,451 | -0.43% |
| 2026-06-22 | 16.02 | 16.33 | 15.49 | 16.30 | 16.12 | qfq | 5,313,358 | 83,794,688 | 0.74% |
| 2026-06-18 | 16.20 | 16.50 | 16.06 | 16.18 | 16.00 | qfq | 3,408,050 | 55,457,527 | -0.19% |
| 2026-06-17 | 16.14 | 16.24 | 16.00 | 16.21 | 16.03 | qfq | 2,394,528 | 38,526,012 | 0.00% |
| 2026-06-16 | 16.32 | 16.36 | 16.08 | 16.21 | 16.03 | qfq | 2,840,150 | 45,963,345 | -1.04% |
| 2026-06-15 | 16.47 | 16.81 | 16.33 | 16.38 | 16.20 | qfq | 4,076,496 | 67,339,643 | -1.15% |
| 2026-06-12 | 15.68 | 16.66 | 15.63 | 16.57 | 16.38 | qfq | 5,788,072 | 93,714,866 | 5.68% |
| 2026-06-11 | 15.78 | 16.07 | 15.56 | 15.68 | 15.50 | qfq | 2,844,807 | 44,819,220 | -0.88% |
| 2026-06-10 | 15.68 | 15.88 | 15.48 | 15.82 | 15.64 | qfq | 3,377,277 | 52,914,430 | 0.64% |
| 2026-06-09 | 16.00 | 16.07 | 15.61 | 15.72 | 15.54 | qfq | 4,074,543 | 64,161,212 | -1.19% |
| 2026-06-08 | 16.56 | 16.68 | 15.80 | 15.91 | 15.73 | qfq | 5,571,009 | 89,968,080 | -4.62% |
| 2026-06-05 | 16.71 | 16.88 | 16.53 | 16.68 | 16.49 | qfq | 3,826,778 | 63,959,177 | -0.12% |
| 2026-06-04 | 17.11 | 17.18 | 16.43 | 16.70 | 16.51 | qfq | 4,873,091 | 81,493,887 | -1.94% |
| 2026-06-03 | 17.22 | 17.40 | 17.01 | 17.03 | 16.84 | qfq | 4,144,360 | 71,084,035 | -1.62% |
| 2026-06-02 | 17.57 | 17.71 | 17.25 | 17.31 | 17.12 | qfq | 4,766,650 | 83,343,197 | -1.54% |
| 2026-06-01 | 17.51 | 17.72 | 17.37 | 17.58 | 17.38 | qfq | 5,521,707 | 96,761,391 | 0.29% |
| 2026-05-29 | 17.45 | 17.78 | 17.01 | 17.53 | 17.33 | qfq | 7,731,107 | 135,283,224 | 1.56% |
| 2026-05-28 | 17.38 | 17.72 | 17.01 | 17.26 | 17.07 | qfq | 4,285,049 | 74,000,236 | -0.86% |
| 2026-05-27 | 17.70 | 17.97 | 17.21 | 17.41 | 17.21 | qfq | 5,146,242 | 90,207,034 | -1.75% |
| 2026-05-26 | 17.75 | 17.97 | 17.32 | 17.72 | 17.52 | qfq | 6,869,949 | 121,601,188 | -0.73% |
| 2026-05-25 | 16.82 | 18.09 | 16.81 | 17.85 | 17.65 | qfq | 10,678,870 | 188,867,807 | 5.68% |
| 2026-05-22 | 16.52 | 16.91 | 16.44 | 16.89 | 16.70 | qfq | 5,351,100 | 89,498,431 | 1.87% |
| 2026-05-21 | 16.53 | 17.00 | 16.52 | 16.58 | 16.39 | qfq | 5,962,608 | 99,891,978 | 0.85% |
| 2026-05-20 | 16.57 | 16.57 | 16.20 | 16.44 | 16.26 | qfq | 4,709,100 | 77,157,716 | -0.84% |
| 2026-05-19 | 16.88 | 16.95 | 16.43 | 16.58 | 16.39 | qfq | 6,727,418 | 111,842,183 | -1.89% |
| 2026-05-18 | 17.33 | 17.34 | 16.73 | 16.90 | 16.71 | qfq | 4,169,450 | 70,760,696 | -2.54% |
| 2026-05-15 | 17.57 | 17.89 | 17.26 | 17.34 | 17.15 | qfq | 4,036,118 | 70,641,303 | -1.42% |
| 2026-05-14 | 17.85 | 17.89 | 17.52 | 17.59 | 17.39 | qfq | 3,919,400 | 69,232,837 | -1.29% |
| 2026-05-13 | 17.72 | 17.90 | 17.71 | 17.82 | 17.62 | qfq | 3,375,050 | 60,013,888 | 0.39% |
| 2026-05-12 | 17.97 | 18.05 | 17.72 | 17.75 | 17.55 | qfq | 3,388,035 | 60,403,673 | -1.66% |
| 2026-05-11 | 17.96 | 18.09 | 17.76 | 18.05 | 17.85 | qfq | 4,326,720 | 77,641,749 | 0.06% |
| 2026-05-08 | 18.00 | 18.27 | 17.98 | 18.04 | 17.84 | qfq | 4,345,722 | 78,594,353 | 0.39% |
| 2026-05-07 | 18.21 | 18.27 | 17.97 | 17.97 | 17.77 | qfq | 6,232,900 | 112,600,396 | -1.21% |
| 2026-05-06 | 18.19 | 18.30 | 18.03 | 18.19 | 17.99 | qfq | 5,415,713 | 98,423,222 | 0.00% |
| 2026-04-30 | 18.25 | 18.49 | 18.10 | 18.19 | 17.99 | qfq | 5,144,950 | 94,243,780 | 0.00% |
| 2026-04-29 | 18.08 | 18.40 | 18.04 | 18.19 | 17.99 | qfq | 5,796,702 | 105,455,487 | -0.22% |
| 2026-04-28 | 18.15 | 18.75 | 18.11 | 18.23 | 18.03 | qfq | 10,004,473 | 184,115,254 | 2.42% |
| 2026-04-27 | 18.00 | 18.12 | 17.76 | 17.80 | 17.60 | qfq | 6,468,912 | 115,654,814 | -1.87% |
| 2026-04-24 | 17.61 | 18.31 | 17.54 | 18.14 | 17.94 | qfq | 12,868,743 | 232,370,299 | 2.66% |
| 2026-04-23 | 17.35 | 17.77 | 17.23 | 17.67 | 17.47 | qfq | 7,686,478 | 134,613,853 | 1.96% |
| 2026-04-22 | 17.10 | 17.43 | 17.08 | 17.33 | 17.14 | qfq | 4,012,950 | 69,365,937 | 1.23% |
| 2026-04-21 | 17.18 | 17.29 | 17.08 | 17.12 | 16.93 | qfq | 2,219,397 | 38,032,332 | -0.41% |
| 2026-04-20 | 17.02 | 17.32 | 16.96 | 17.19 | 17.00 | qfq | 3,655,460 | 62,787,848 | 0.88% |
| 2026-04-17 | 17.18 | 17.18 | 16.97 | 17.04 | 16.85 | qfq | 2,837,800 | 48,396,581 | -1.05% |
| 2026-04-16 | 17.19 | 17.26 | 17.08 | 17.22 | 17.03 | qfq | 3,006,700 | 51,623,637 | 0.23% |
| 2026-04-15 | 17.16 | 17.34 | 17.12 | 17.18 | 16.99 | qfq | 3,462,200 | 59,585,073 | 0.64% |
| 2026-04-14 | 17.11 | 17.14 | 16.90 | 17.07 | 16.88 | qfq | 2,999,475 | 51,002,732 | 0.53% |
| 2026-04-13 | 17.17 | 17.30 | 16.97 | 16.98 | 16.79 | qfq | 3,083,800 | 52,677,518 | -1.11% |
| 2026-04-10 | 17.16 | 17.33 | 17.08 | 17.17 | 16.98 | qfq | 3,288,800 | 56,691,281 | 0.18% |
| 2026-04-09 | 17.06 | 17.37 | 17.05 | 17.14 | 16.95 | qfq | 4,689,300 | 80,579,475 | -0.35% |
| 2026-04-08 | 16.99 | 17.25 | 16.94 | 17.20 | 17.01 | qfq | 3,938,427 | 67,341,231 | 2.69% |
| 2026-04-07 | 16.73 | 16.92 | 16.60 | 16.75 | 16.56 | qfq | 2,288,813 | 38,438,519 | 0.54% |
| 2026-04-03 | 16.96 | 16.99 | 16.54 | 16.66 | 16.47 | qfq | 2,400,650 | 40,092,245 | -2.00% |
| 2026-04-02 | 17.12 | 17.19 | 16.91 | 17.00 | 16.81 | qfq | 2,378,459 | 40,547,294 | -1.11% |
| 2026-04-01 | 17.03 | 17.20 | 16.83 | 17.19 | 17.00 | qfq | 3,144,400 | 53,648,395 | 1.96% |
| 2026-03-31 | 16.96 | 17.14 | 16.78 | 16.86 | 16.67 | qfq | 2,824,963 | 47,865,890 | -0.82% |
| 2026-03-30 | 16.66 | 17.02 | 16.55 | 17.00 | 16.81 | qfq | 3,339,400 | 56,221,141 | 0.95% |
| 2026-03-27 | 16.39 | 16.86 | 16.35 | 16.84 | 16.65 | qfq | 3,206,950 | 53,575,050 | 2.18% |
| 2026-03-26 | 16.58 | 16.80 | 16.42 | 16.48 | 16.30 | qfq | 2,471,250 | 41,025,794 | -0.90% |
| 2026-03-25 | 16.54 | 16.72 | 16.52 | 16.63 | 16.44 | qfq | 3,077,800 | 51,180,725 | 0.48% |
| 2026-03-24 | 16.30 | 16.60 | 16.12 | 16.55 | 16.36 | qfq | 3,645,200 | 59,600,985 | 2.54% |
| 2026-03-23 | 16.77 | 16.77 | 15.95 | 16.14 | 15.96 | qfq | 5,961,260 | 97,128,796 | -4.67% |
| 2026-03-20 | 17.30 | 17.42 | 16.93 | 16.93 | 16.74 | qfq | 3,165,800 | 54,278,734 | -1.68% |
| 2026-03-19 | 17.44 | 17.47 | 17.17 | 17.22 | 17.03 | qfq | 3,186,150 | 55,082,342 | -1.82% |
| 2026-03-18 | 17.60 | 17.67 | 17.46 | 17.54 | 17.34 | qfq | 3,185,483 | 55,888,435 | -0.45% |
| 2026-03-17 | 17.78 | 17.89 | 17.61 | 17.62 | 17.42 | qfq | 3,564,068 | 63,317,908 | -0.56% |
| 2026-03-16 | 17.63 | 17.77 | 17.58 | 17.72 | 17.52 | qfq | 2,963,437 | 52,385,206 | 0.06% |
| 2026-03-13 | 17.67 | 17.85 | 17.56 | 17.71 | 17.51 | qfq | 3,456,950 | 61,373,871 | 0.23% |
| 2026-03-12 | 17.73 | 17.76 | 17.55 | 17.67 | 17.47 | qfq | 2,500,469 | 44,130,504 | -0.51% |
| 2026-03-11 | 17.84 | 17.87 | 17.70 | 17.76 | 17.56 | qfq | 3,154,901 | 56,100,384 | -0.34% |
| 2026-03-10 | 17.67 | 17.85 | 17.56 | 17.82 | 17.62 | qfq | 3,779,809 | 66,961,679 | 1.60% |
| 2026-03-09 | 17.38 | 17.62 | 17.26 | 17.54 | 17.34 | qfq | 4,100,394 | 71,420,809 | -0.40% |
| 2026-03-06 | 17.27 | 17.65 | 17.22 | 17.61 | 17.41 | qfq | 3,175,442 | 55,636,780 | 1.50% |
| 2026-03-05 | 17.68 | 17.70 | 17.26 | 17.35 | 17.16 | qfq | 4,196,237 | 73,213,571 | -0.29% |
| 2026-03-04 | 17.54 | 17.72 | 17.37 | 17.40 | 17.20 | qfq | 5,179,275 | 90,699,800 | -1.75% |
| 2026-03-03 | 18.11 | 18.32 | 17.68 | 17.71 | 17.51 | qfq | 5,977,300 | 107,280,341 | -2.37% |
| 2026-03-02 | 18.50 | 18.50 | 18.05 | 18.14 | 17.94 | qfq | 5,255,950 | 95,817,230 | -2.94% |
| 2026-02-27 | 18.69 | 18.81 | 18.64 | 18.69 | 18.48 | qfq | 3,747,722 | 70,118,900 | -0.32% |
| 2026-02-26 | 18.85 | 18.88 | 18.66 | 18.75 | 18.54 | qfq | 3,927,100 | 73,582,959 | -0.58% |
| 2026-02-25 | 18.73 | 18.95 | 18.66 | 18.86 | 18.65 | qfq | 4,725,365 | 89,107,568 | 0.96% |
| 2026-02-24 | 18.64 | 18.70 | 18.55 | 18.68 | 18.47 | qfq | 2,790,400 | 52,025,417 | 0.92% |
| 2026-02-13 | 18.76 | 18.82 | 18.47 | 18.51 | 18.30 | qfq | 3,765,550 | 70,281,997 | -1.33% |
| 2026-02-12 | 19.01 | 19.01 | 18.76 | 18.76 | 18.55 | qfq | 3,638,100 | 68,499,811 | -1.21% |
| 2026-02-11 | 19.05 | 19.18 | 18.97 | 18.99 | 18.78 | qfq | 3,471,600 | 66,134,946 | -0.26% |
| 2026-02-10 | 18.97 | 19.10 | 18.86 | 19.04 | 18.83 | qfq | 3,714,250 | 70,610,411 | 0.32% |
| 2026-02-09 | 18.99 | 19.08 | 18.75 | 18.98 | 18.77 | qfq | 4,867,569 | 91,950,369 | 0.85% |
| 2026-02-06 | 18.82 | 19.08 | 18.80 | 18.82 | 18.61 | qfq | 4,777,050 | 90,434,605 | -0.79% |
| 2026-02-05 | 18.76 | 19.28 | 18.72 | 18.97 | 18.76 | qfq | 5,790,965 | 110,216,888 | 0.90% |
| 2026-02-04 | 18.49 | 18.84 | 18.37 | 18.80 | 18.59 | qfq | 4,769,104 | 88,668,904 | 1.62% |
| 2026-02-03 | 18.44 | 18.60 | 18.33 | 18.50 | 18.29 | qfq | 3,890,785 | 71,912,135 | 1.20% |
| 2026-02-02 | 18.53 | 18.81 | 18.26 | 18.28 | 18.08 | qfq | 4,513,900 | 83,861,802 | -1.93% |
| 2026-01-30 | 18.91 | 18.96 | 18.55 | 18.64 | 18.43 | qfq | 4,209,600 | 78,734,429 | -1.17% |
| 2026-01-29 | 18.66 | 18.99 | 18.45 | 18.86 | 18.65 | qfq | 5,133,220 | 96,568,745 | 0.86% |
| 2026-01-28 | 19.00 | 19.04 | 18.68 | 18.70 | 18.49 | qfq | 4,865,487 | 91,455,574 | -1.73% |
| 2026-01-27 | 19.31 | 19.35 | 18.69 | 19.03 | 18.82 | qfq | 6,256,732 | 118,370,165 | -1.50% |
| 2026-01-26 | 19.32 | 19.47 | 19.06 | 19.32 | 19.10 | qfq | 5,932,930 | 114,194,269 | 0.00% |
| 2026-01-23 | 19.08 | 19.38 | 19.08 | 19.32 | 19.10 | qfq | 4,919,425 | 94,824,454 | 1.36% |
| 2026-01-22 | 19.05 | 19.13 | 18.96 | 19.06 | 18.85 | qfq | 4,363,209 | 83,097,582 | 0.11% |
| 2026-01-21 | 19.05 | 19.23 | 18.98 | 19.04 | 18.83 | qfq | 4,537,222 | 86,601,012 | -0.26% |
| 2026-01-20 | 19.14 | 19.23 | 18.98 | 19.09 | 18.88 | qfq | 4,002,390 | 76,375,343 | 0.00% |
| 2026-01-19 | 19.10 | 19.28 | 18.99 | 19.09 | 18.88 | qfq | 4,722,595 | 90,306,734 | -0.10% |
| 2026-01-16 | 19.40 | 19.47 | 19.03 | 19.11 | 18.90 | qfq | 5,993,033 | 114,734,724 | -1.44% |
| 2026-01-15 | 19.25 | 19.58 | 19.18 | 19.39 | 19.17 | qfq | 5,959,591 | 115,359,972 | 0.05% |
| 2026-01-14 | 19.20 | 19.79 | 19.05 | 19.38 | 19.16 | qfq | 10,678,800 | 207,785,673 | 0.78% |
| 2026-01-13 | 19.19 | 19.78 | 19.11 | 19.23 | 19.01 | qfq | 9,936,974 | 192,799,705 | 0.58% |
| 2026-01-12 | 18.70 | 19.15 | 18.69 | 19.12 | 18.91 | qfq | 6,479,350 | 122,880,887 | 2.14% |
| 2026-01-09 | 18.48 | 18.73 | 18.45 | 18.72 | 18.51 | qfq | 5,058,259 | 94,256,457 | 1.24% |
| 2026-01-08 | 18.35 | 18.60 | 18.30 | 18.49 | 18.28 | qfq | 4,593,874 | 84,893,852 | 0.76% |
| 2026-01-07 | 18.51 | 18.63 | 18.32 | 18.35 | 18.14 | qfq | 4,747,844 | 87,519,645 | -0.81% |
| 2026-01-06 | 18.40 | 18.58 | 18.35 | 18.50 | 18.29 | qfq | 5,178,265 | 95,557,708 | 0.60% |
| 2026-01-05 | 18.00 | 18.39 | 17.98 | 18.39 | 18.18 | qfq | 5,465,234 | 99,743,266 | 2.28% |
| 2025-12-31 | 18.02 | 18.20 | 17.97 | 17.98 | 17.78 | qfq | 3,097,038 | 55,945,865 | -0.06% |
| 2025-12-30 | 18.06 | 18.26 | 17.98 | 17.99 | 17.79 | qfq | 3,822,803 | 69,011,921 | -1.15% |
| 2025-12-29 | 18.22 | 18.32 | 18.10 | 18.20 | 18.00 | qfq | 3,251,091 | 59,304,239 | -0.05% |
| 2025-12-26 | 18.30 | 18.32 | 18.10 | 18.21 | 18.01 | qfq | 3,340,609 | 60,886,604 | -0.49% |
| 2025-12-25 | 18.24 | 18.37 | 18.16 | 18.30 | 18.09 | qfq | 3,078,650 | 56,295,696 | -0.05% |
| 2025-12-24 | 18.04 | 18.34 | 17.92 | 18.31 | 18.10 | qfq | 4,577,159 | 83,274,804 | 1.33% |
| 2025-12-23 | 18.29 | 18.33 | 18.02 | 18.07 | 17.87 | qfq | 4,885,103 | 88,516,922 | -1.15% |
| 2025-12-22 | 18.50 | 18.53 | 18.25 | 18.28 | 18.08 | qfq | 6,076,863 | 111,600,130 | -1.83% |
| 2025-12-19 | 18.50 | 18.66 | 18.39 | 18.62 | 18.32 | qfq | 4,881,985 | 90,487,361 | 0.92% |
| 2025-12-18 | 18.30 | 18.63 | 18.27 | 18.45 | 18.16 | qfq | 3,415,835 | 63,229,869 | 0.11% |
| 2025-12-17 | 18.30 | 18.50 | 18.15 | 18.43 | 18.14 | qfq | 4,067,800 | 74,686,504 | 0.38% |
| 2025-12-16 | 18.31 | 18.57 | 18.18 | 18.36 | 18.07 | qfq | 5,001,633 | 91,926,107 | 0.16% |
| 2025-12-15 | 18.39 | 18.63 | 18.29 | 18.33 | 18.04 | qfq | 6,881,572 | 127,126,814 | -0.97% |
| 2025-12-12 | 18.84 | 18.95 | 18.51 | 18.51 | 18.21 | qfq | 10,588,830 | 197,495,232 | -1.96% |
| 2025-12-11 | 19.28 | 19.30 | 18.80 | 18.88 | 18.58 | qfq | 6,162,447 | 117,279,693 | -2.38% |
| 2025-12-10 | 19.22 | 19.78 | 19.12 | 19.34 | 19.03 | qfq | 8,065,439 | 156,689,025 | 0.62% |
| 2025-12-09 | 18.91 | 19.54 | 18.90 | 19.22 | 18.91 | qfq | 7,385,144 | 142,289,689 | 1.05% |
| 2025-12-08 | 18.72 | 19.05 | 18.72 | 19.02 | 18.72 | qfq | 5,421,900 | 102,474,223 | 0.63% |
| 2025-12-05 | 18.48 | 19.21 | 18.32 | 18.90 | 18.60 | qfq | 6,223,100 | 116,903,763 | 2.27% |
| 2025-12-04 | 18.68 | 18.68 | 18.37 | 18.48 | 18.19 | qfq | 2,620,272 | 48,482,215 | -0.86% |
| 2025-12-03 | 18.99 | 18.99 | 18.54 | 18.64 | 18.34 | qfq | 3,991,358 | 74,736,497 | -1.64% |
| 2025-12-02 | 19.08 | 19.08 | 18.86 | 18.95 | 18.65 | qfq | 2,563,264 | 48,584,392 | -0.73% |
| 2025-12-01 | 19.02 | 19.17 | 18.88 | 19.09 | 18.79 | qfq | 3,368,953 | 64,187,557 | 0.63% |
| 2025-11-28 | 18.90 | 18.98 | 18.75 | 18.97 | 18.67 | qfq | 2,570,224 | 48,522,309 | 0.64% |
| 2025-11-27 | 18.85 | 19.02 | 18.80 | 18.85 | 18.55 | qfq | 2,331,800 | 44,125,859 | -0.21% |
| 2025-11-26 | 18.99 | 19.23 | 18.87 | 18.89 | 18.59 | qfq | 3,265,840 | 62,223,462 | -0.58% |
| 2025-11-25 | 18.92 | 19.10 | 18.78 | 19.00 | 18.70 | qfq | 3,637,666 | 69,109,978 | 0.90% |
| 2025-11-24 | 18.85 | 18.97 | 18.64 | 18.83 | 18.53 | qfq | 4,021,703 | 75,609,319 | -0.11% |
| 2025-11-21 | 19.50 | 19.70 | 18.81 | 18.85 | 18.55 | qfq | 6,085,852 | 116,101,813 | -3.78% |
| 2025-11-20 | 19.96 | 19.98 | 19.55 | 19.59 | 19.28 | qfq | 3,926,918 | 77,600,411 | -1.56% |
| 2025-11-19 | 20.08 | 20.19 | 19.80 | 19.90 | 19.58 | qfq | 4,055,886 | 80,863,676 | -1.19% |
| 2025-11-18 | 20.39 | 20.43 | 20.00 | 20.14 | 19.82 | qfq | 5,390,094 | 108,777,027 | -1.32% |
| 2025-11-17 | 20.43 | 20.67 | 20.15 | 20.41 | 20.08 | qfq | 5,817,346 | 118,579,999 | 0.00% |
| 2025-11-14 | 20.21 | 20.74 | 20.20 | 20.41 | 20.08 | qfq | 6,556,796 | 134,426,554 | 0.54% |
| 2025-11-13 | 20.29 | 20.40 | 20.23 | 20.30 | 19.98 | qfq | 4,702,834 | 95,480,379 | 0.05% |
| 2025-11-12 | 20.11 | 20.36 | 20.01 | 20.29 | 19.97 | qfq | 5,095,560 | 103,054,931 | 0.90% |
| 2025-11-11 | 20.08 | 20.14 | 19.89 | 20.11 | 19.79 | qfq | 5,031,267 | 100,692,282 | -0.25% |
| 2025-11-10 | 19.65 | 20.32 | 19.60 | 20.16 | 19.84 | qfq | 6,730,899 | 134,664,618 | 2.54% |
| 2025-11-07 | 19.57 | 19.92 | 19.48 | 19.66 | 19.35 | qfq | 4,610,453 | 90,930,868 | 0.46% |
| 2025-11-06 | 19.45 | 19.63 | 19.43 | 19.57 | 19.26 | qfq | 3,994,508 | 78,133,643 | 0.57% |
| 2025-11-05 | 19.22 | 19.49 | 19.21 | 19.46 | 19.15 | qfq | 3,317,114 | 64,284,338 | 0.52% |
| 2025-11-04 | 19.45 | 19.48 | 19.23 | 19.36 | 19.05 | qfq | 3,883,850 | 75,089,808 | -0.62% |
| 2025-11-03 | 19.58 | 19.64 | 19.36 | 19.48 | 19.17 | qfq | 3,406,050 | 66,218,354 | -0.36% |
| 2025-10-31 | 19.20 | 19.56 | 19.18 | 19.55 | 19.24 | qfq | 4,542,072 | 88,317,606 | 1.82% |
| 2025-10-30 | 19.43 | 19.49 | 19.20 | 19.20 | 18.89 | qfq | 3,995,723 | 77,082,835 | -1.08% |
| 2025-10-29 | 19.50 | 19.56 | 19.28 | 19.41 | 19.10 | qfq | 3,793,429 | 73,492,915 | -0.05% |
| 2025-10-28 | 19.50 | 19.57 | 19.36 | 19.42 | 19.11 | qfq | 3,492,161 | 67,858,270 | -0.10% |
| 2025-10-27 | 19.30 | 19.45 | 19.24 | 19.44 | 19.13 | qfq | 3,621,623 | 70,152,292 | 0.93% |
| 2025-10-24 | 19.30 | 19.38 | 19.19 | 19.26 | 18.95 | qfq | 3,332,423 | 64,238,289 | -0.21% |
| 2025-10-23 | 19.19 | 19.30 | 19.06 | 19.30 | 18.99 | qfq | 2,426,869 | 46,501,474 | 0.26% |
| 2025-10-22 | 19.20 | 19.30 | 19.12 | 19.25 | 18.94 | qfq | 2,733,750 | 52,594,665 | 0.16% |
| 2025-10-21 | 19.08 | 19.26 | 18.98 | 19.22 | 18.91 | qfq | 3,077,909 | 58,972,605 | 0.95% |
| 2025-10-20 | 19.30 | 19.33 | 18.97 | 19.04 | 18.74 | qfq | 4,444,405 | 84,860,525 | -0.73% |
| 2025-10-17 | 19.46 | 19.56 | 19.17 | 19.18 | 18.87 | qfq | 3,883,400 | 75,063,150 | -1.44% |
| 2025-10-16 | 19.58 | 19.66 | 19.36 | 19.46 | 19.15 | qfq | 3,524,272 | 68,743,941 | -0.82% |
| 2025-10-15 | 19.38 | 19.66 | 19.35 | 19.62 | 19.31 | qfq | 3,719,915 | 72,731,990 | 1.29% |
| 2025-10-14 | 19.60 | 19.63 | 19.34 | 19.37 | 19.06 | qfq | 4,860,239 | 94,713,587 | -0.67% |
| 2025-10-13 | 19.54 | 19.70 | 19.28 | 19.50 | 19.19 | qfq | 6,574,764 | 128,012,960 | -2.60% |
| 2025-10-10 | 19.98 | 20.13 | 19.88 | 20.02 | 19.70 | qfq | 4,229,400 | 84,620,340 | 0.00% |
| 2025-10-09 | 19.88 | 20.03 | 19.59 | 20.02 | 19.70 | qfq | 5,072,681 | 100,658,428 | 0.60% |
| 2025-09-30 | 19.77 | 19.99 | 19.73 | 19.90 | 19.58 | qfq | 4,043,159 | 80,364,427 | 0.81% |
| 2025-09-29 | 19.88 | 19.91 | 19.44 | 19.74 | 19.43 | qfq | 6,005,650 | 117,716,525 | -0.75% |
| 2025-09-26 | 19.91 | 19.99 | 19.74 | 19.89 | 19.57 | qfq | 3,886,572 | 77,239,655 | -0.65% |
| 2025-09-25 | 20.12 | 20.25 | 19.99 | 20.02 | 19.70 | qfq | 4,229,409 | 85,012,433 | -0.94% |
| 2025-09-24 | 20.05 | 20.29 | 20.03 | 20.21 | 19.89 | qfq | 6,287,206 | 126,708,629 | 0.35% |
| 2025-09-23 | 20.45 | 20.45 | 19.80 | 20.14 | 19.82 | qfq | 5,944,386 | 119,164,008 | -1.71% |
| 2025-09-22 | 20.61 | 20.71 | 20.26 | 20.49 | 20.16 | qfq | 5,137,063 | 104,868,810 | -0.34% |
| 2025-09-19 | 20.73 | 20.80 | 20.39 | 20.56 | 20.23 | qfq | 5,416,424 | 111,413,710 | -0.77% |
| 2025-09-18 | 21.38 | 21.40 | 20.60 | 20.72 | 20.39 | qfq | 8,859,684 | 186,509,154 | -2.95% |
| 2025-09-17 | 21.37 | 21.45 | 21.17 | 21.35 | 21.01 | qfq | 6,331,435 | 134,946,141 | -0.05% |
| 2025-09-16 | 21.45 | 21.51 | 21.14 | 21.36 | 21.02 | qfq | 5,897,964 | 125,566,231 | -0.09% |
| 2025-09-15 | 21.45 | 21.77 | 21.26 | 21.38 | 21.04 | qfq | 8,594,555 | 184,029,911 | -1.25% |
| 2025-09-12 | 21.98 | 22.19 | 21.63 | 21.65 | 21.30 | qfq | 10,680,712 | 233,020,003 | -1.50% |
| 2025-09-11 | 20.69 | 22.95 | 20.48 | 21.98 | 21.63 | qfq | 23,396,820 | 509,620,071 | 6.29% |
| 2025-09-10 | 20.78 | 20.90 | 20.63 | 20.68 | 20.35 | qfq | 3,797,595 | 78,723,815 | -0.48% |
| 2025-09-09 | 20.79 | 21.00 | 20.65 | 20.78 | 20.45 | qfq | 6,308,590 | 131,371,248 | -0.10% |
| 2025-09-08 | 20.38 | 21.04 | 20.31 | 20.80 | 20.47 | qfq | 8,957,051 | 186,171,894 | 2.16% |
| 2025-09-05 | 19.93 | 20.38 | 19.73 | 20.36 | 20.04 | qfq | 5,479,320 | 110,105,941 | 1.95% |
| 2025-09-04 | 20.19 | 20.38 | 19.67 | 19.97 | 19.65 | qfq | 7,842,461 | 156,971,278 | -0.75% |
| 2025-09-03 | 20.44 | 20.64 | 20.09 | 20.12 | 19.80 | qfq | 6,033,092 | 122,203,548 | -1.61% |
| 2025-09-02 | 21.00 | 21.02 | 20.28 | 20.45 | 20.12 | qfq | 7,315,474 | 150,754,107 | -2.62% |
| 2025-09-01 | 20.83 | 21.04 | 20.59 | 21.00 | 20.67 | qfq | 8,615,910 | 179,630,045 | 1.01% |
| 2025-08-29 | 20.49 | 20.89 | 20.45 | 20.79 | 20.46 | qfq | 7,760,310 | 160,798,702 | 1.02% |
| 2025-08-28 | 20.51 | 20.84 | 19.97 | 20.58 | 20.25 | qfq | 10,569,980 | 216,045,133 | -0.19% |
| 2025-08-27 | 21.26 | 21.43 | 20.61 | 20.62 | 20.29 | qfq | 9,324,550 | 196,648,425 | -3.19% |
| 2025-08-26 | 21.50 | 21.51 | 21.18 | 21.30 | 20.96 | qfq | 10,997,364 | 234,480,272 | -1.53% |
| 2025-08-25 | 20.85 | 22.18 | 20.85 | 21.63 | 21.29 | qfq | 18,634,654 | 404,786,738 | 5.00% |
| 2025-08-22 | 20.53 | 20.65 | 20.43 | 20.60 | 20.27 | qfq | 5,119,213 | 105,192,447 | -0.19% |
| 2025-08-21 | 20.69 | 20.87 | 20.47 | 20.64 | 20.31 | qfq | 6,810,600 | 140,846,156 | -0.15% |
| 2025-08-20 | 20.60 | 20.85 | 20.33 | 20.67 | 20.34 | qfq | 6,557,250 | 134,754,429 | 0.10% |
| 2025-08-19 | 20.81 | 20.98 | 20.59 | 20.65 | 20.32 | qfq | 6,178,015 | 128,435,246 | -0.72% |
| 2025-08-18 | 20.70 | 20.97 | 20.64 | 20.80 | 20.47 | qfq | 6,082,577 | 126,542,378 | 0.63% |
| 2025-08-15 | 20.44 | 20.80 | 20.43 | 20.67 | 20.34 | qfq | 5,262,062 | 108,623,894 | 1.03% |
| 2025-08-14 | 20.81 | 20.89 | 20.44 | 20.46 | 20.13 | qfq | 5,909,753 | 121,891,449 | -1.82% |
| 2025-08-13 | 21.00 | 21.08 | 20.65 | 20.84 | 20.51 | qfq | 5,617,111 | 117,029,898 | 0.05% |
| 2025-08-12 | 20.95 | 21.38 | 20.76 | 20.83 | 20.50 | qfq | 7,310,799 | 153,555,165 | -0.38% |
| 2025-08-11 | 20.42 | 20.95 | 20.34 | 20.91 | 20.58 | qfq | 6,439,693 | 133,287,582 | 2.35% |
| 2025-08-08 | 20.45 | 20.60 | 20.21 | 20.43 | 20.10 | qfq | 5,014,756 | 102,373,335 | -0.54% |
| 2025-08-07 | 20.38 | 20.77 | 20.30 | 20.54 | 20.21 | qfq | 6,172,984 | 126,891,218 | 0.49% |
| 2025-08-06 | 20.50 | 20.69 | 20.26 | 20.44 | 20.11 | qfq | 4,547,966 | 92,908,933 | -0.49% |
| 2025-08-05 | 20.41 | 20.68 | 20.36 | 20.54 | 20.21 | qfq | 5,807,349 | 119,104,932 | 0.54% |
| 2025-08-04 | 20.23 | 20.47 | 20.01 | 20.43 | 20.10 | qfq | 4,265,799 | 86,406,949 | 0.64% |
| 2025-08-01 | 20.19 | 20.55 | 20.15 | 20.30 | 19.98 | qfq | 5,532,899 | 112,609,984 | 0.54% |
| 2025-07-31 | 20.45 | 20.58 | 20.07 | 20.19 | 19.87 | qfq | 6,815,600 | 138,569,785 | -1.61% |
| 2025-07-30 | 20.56 | 20.90 | 20.27 | 20.52 | 20.19 | qfq | 8,817,539 | 181,775,888 | -0.58% |
| 2025-07-29 | 20.36 | 20.64 | 20.07 | 20.64 | 20.31 | qfq | 8,080,911 | 165,018,560 | 1.43% |
| 2025-07-28 | 20.36 | 20.63 | 20.23 | 20.35 | 20.03 | qfq | 6,697,485 | 136,393,890 | 0.00% |
| 2025-07-25 | 20.46 | 20.68 | 20.26 | 20.35 | 20.03 | qfq | 8,041,404 | 164,323,841 | -0.88% |
| 2025-07-24 | 19.94 | 20.88 | 19.90 | 20.53 | 20.20 | qfq | 11,648,933 | 237,340,686 | 3.01% |
| 2025-07-23 | 19.72 | 20.43 | 19.69 | 19.93 | 19.61 | qfq | 12,661,700 | 254,264,914 | 1.01% |
| 2025-07-22 | 19.67 | 19.79 | 19.51 | 19.73 | 19.42 | qfq | 5,171,270 | 101,676,470 | 0.31% |
| 2025-07-21 | 19.75 | 19.79 | 19.60 | 19.67 | 19.36 | qfq | 3,917,100 | 77,062,346 | -0.20% |
| 2025-07-18 | 19.65 | 19.76 | 19.55 | 19.71 | 19.40 | qfq | 3,957,120 | 77,739,095 | 0.15% |
| 2025-07-17 | 19.51 | 19.72 | 19.45 | 19.68 | 19.37 | qfq | 4,541,150 | 88,972,437 | 1.13% |
| 2025-07-16 | 19.27 | 19.47 | 19.22 | 19.46 | 19.15 | qfq | 3,565,150 | 69,077,580 | 0.99% |
| 2025-07-15 | 19.47 | 19.55 | 19.06 | 19.27 | 18.96 | qfq | 5,706,300 | 109,941,041 | -1.43% |
| 2025-07-14 | 19.33 | 19.63 | 19.28 | 19.55 | 19.24 | qfq | 5,559,705 | 108,005,941 | -0.15% |
| 2025-07-11 | 19.50 | 19.63 | 19.36 | 19.58 | 19.05 | qfq | 4,715,928 | 92,149,080 | 0.41% |
| 2025-07-10 | 19.38 | 19.57 | 19.33 | 19.50 | 18.98 | qfq | 4,120,000 | 80,267,288 | 0.57% |
| 2025-07-09 | 19.20 | 19.78 | 19.16 | 19.39 | 18.87 | qfq | 7,015,330 | 136,707,286 | 0.94% |
| 2025-07-08 | 18.99 | 19.25 | 18.95 | 19.21 | 18.69 | qfq | 4,693,279 | 89,945,601 | 1.37% |
| 2025-07-07 | 19.08 | 19.19 | 18.91 | 18.95 | 18.44 | qfq | 3,254,578 | 61,898,582 | -0.79% |
| 2025-07-04 | 19.22 | 19.29 | 19.04 | 19.10 | 18.59 | qfq | 3,440,929 | 65,878,901 | -0.47% |
| 2025-07-03 | 19.09 | 19.23 | 19.03 | 19.19 | 18.67 | qfq | 3,401,300 | 65,185,489 | 0.52% |
| 2025-07-02 | 19.13 | 19.21 | 18.99 | 19.09 | 18.58 | qfq | 3,200,050 | 61,003,887 | -0.52% |
| 2025-07-01 | 19.16 | 19.23 | 19.01 | 19.19 | 18.67 | qfq | 4,058,209 | 77,678,139 | 0.10% |
| 2025-06-30 | 19.01 | 19.19 | 18.93 | 19.17 | 18.65 | qfq | 3,627,254 | 69,250,740 | 0.89% |
| 2025-06-27 | 19.00 | 19.16 | 18.95 | 19.00 | 18.49 | qfq | 3,861,350 | 73,577,423 | 0.11% |
| 2025-06-26 | 19.13 | 19.26 | 18.91 | 18.98 | 18.47 | qfq | 4,825,800 | 92,049,634 | -1.15% |
| 2025-06-25 | 18.80 | 19.26 | 18.72 | 19.20 | 18.68 | qfq | 7,255,651 | 138,206,913 | 2.51% |
| 2025-06-24 | 18.50 | 18.73 | 18.45 | 18.73 | 18.23 | qfq | 4,158,441 | 77,538,448 | 0.86% |
| 2025-06-23 | 18.06 | 18.73 | 18.01 | 18.57 | 18.07 | qfq | 4,083,750 | 75,304,524 | 2.26% |
| 2025-06-20 | 18.30 | 18.44 | 18.16 | 18.16 | 17.67 | qfq | 2,848,209 | 52,028,070 | -0.93% |
| 2025-06-19 | 18.68 | 18.68 | 18.30 | 18.33 | 17.84 | qfq | 3,206,850 | 59,137,245 | -1.50% |
| 2025-06-18 | 18.80 | 18.89 | 18.55 | 18.61 | 18.11 | qfq | 3,293,900 | 61,475,134 | -1.27% |
| 2025-06-17 | 18.84 | 19.18 | 18.77 | 18.85 | 18.34 | qfq | 4,886,900 | 92,574,020 | 0.48% |
| 2025-06-16 | 18.69 | 18.87 | 18.68 | 18.76 | 18.26 | qfq | 3,003,797 | 56,370,538 | 0.11% |
| 2025-06-13 | 19.12 | 19.22 | 18.68 | 18.74 | 18.24 | qfq | 6,279,798 | 118,625,139 | -2.70% |
| 2025-06-12 | 19.16 | 19.54 | 19.15 | 19.26 | 18.74 | qfq | 5,334,250 | 102,808,721 | 0.78% |
| 2025-06-11 | 19.03 | 19.33 | 18.96 | 19.11 | 18.60 | qfq | 4,505,650 | 86,258,746 | 0.58% |
| 2025-06-10 | 19.24 | 19.34 | 18.80 | 19.00 | 18.49 | qfq | 5,828,502 | 111,158,981 | -1.25% |
| 2025-06-09 | 19.03 | 19.36 | 19.01 | 19.24 | 18.72 | qfq | 4,596,842 | 88,471,332 | 1.21% |
| 2025-06-06 | 19.14 | 19.21 | 18.95 | 19.01 | 18.50 | qfq | 3,286,882 | 62,468,664 | -0.89% |
| 2025-06-05 | 19.34 | 19.57 | 19.05 | 19.18 | 18.66 | qfq | 4,861,490 | 93,515,050 | -0.67% |
| 2025-06-04 | 19.10 | 19.45 | 18.96 | 19.31 | 18.79 | qfq | 4,754,226 | 91,437,641 | 1.10% |
| 2025-06-03 | 18.83 | 19.10 | 18.80 | 19.10 | 18.59 | qfq | 3,542,950 | 67,288,948 | 1.33% |
| 2025-05-30 | 18.99 | 19.05 | 18.82 | 18.85 | 18.34 | qfq | 2,473,650 | 46,796,869 | -0.95% |
| 2025-05-29 | 18.61 | 19.04 | 18.52 | 19.03 | 18.52 | qfq | 4,268,054 | 80,599,183 | 2.59% |
| 2025-05-28 | 18.88 | 18.89 | 18.49 | 18.55 | 18.05 | qfq | 2,207,000 | 41,141,853 | -1.12% |
| 2025-05-27 | 18.80 | 18.93 | 18.68 | 18.76 | 18.26 | qfq | 2,246,681 | 42,211,788 | -0.42% |
| 2025-05-26 | 18.74 | 18.86 | 18.56 | 18.84 | 18.33 | qfq | 2,565,702 | 48,075,548 | 0.27% |
| 2025-05-23 | 18.79 | 19.11 | 18.78 | 18.79 | 18.28 | qfq | 4,412,776 | 83,604,058 | -0.48% |
| 2025-05-22 | 19.20 | 19.23 | 18.84 | 18.88 | 18.37 | qfq | 4,018,225 | 76,324,012 | -1.97% |
| 2025-05-21 | 19.18 | 19.35 | 19.13 | 19.26 | 18.74 | qfq | 4,042,226 | 77,829,813 | 0.26% |
| 2025-05-20 | 18.97 | 19.37 | 18.91 | 19.21 | 18.69 | qfq | 5,830,999 | 111,615,954 | 1.59% |
| 2025-05-19 | 19.08 | 19.08 | 18.68 | 18.91 | 18.40 | qfq | 3,341,600 | 62,931,089 | -0.53% |
| 2025-05-16 | 19.10 | 19.18 | 18.96 | 19.01 | 18.50 | qfq | 2,423,100 | 46,180,064 | -0.63% |
| 2025-05-15 | 19.18 | 19.30 | 19.01 | 19.13 | 18.62 | qfq | 2,639,438 | 50,537,265 | -0.57% |
| 2025-05-14 | 19.25 | 19.32 | 18.93 | 19.24 | 18.72 | qfq | 3,373,000 | 64,432,596 | 0.37% |
| 2025-05-13 | 19.46 | 19.49 | 19.17 | 19.17 | 18.65 | qfq | 4,003,907 | 77,217,022 | -0.93% |
| 2025-05-12 | 19.25 | 19.38 | 19.12 | 19.35 | 18.83 | qfq | 3,292,257 | 63,453,816 | 1.26% |
| 2025-05-09 | 19.75 | 19.75 | 19.08 | 19.11 | 18.60 | qfq | 4,778,857 | 92,252,938 | -0.93% |
| 2025-05-08 | 18.98 | 19.49 | 18.98 | 19.29 | 18.77 | qfq | 4,328,739 | 83,177,874 | 1.21% |
| 2025-05-07 | 19.29 | 19.38 | 18.92 | 19.06 | 18.55 | qfq | 5,046,989 | 96,489,184 | -0.37% |
| 2025-05-06 | 18.97 | 19.16 | 18.74 | 19.13 | 18.62 | qfq | 4,547,190 | 86,306,823 | 1.59% |
| 2025-04-30 | 18.43 | 18.92 | 18.39 | 18.83 | 18.32 | qfq | 4,493,972 | 84,097,241 | 2.45% |
| 2025-04-29 | 18.30 | 18.66 | 18.27 | 18.38 | 17.89 | qfq | 3,002,292 | 55,475,536 | 0.38% |
| 2025-04-28 | 18.59 | 18.59 | 18.22 | 18.31 | 17.82 | qfq | 5,008,100 | 91,875,493 | -3.53% |
| 2025-04-25 | 18.65 | 19.17 | 18.65 | 18.98 | 18.47 | qfq | 5,788,054 | 109,502,069 | 1.99% |
| 2025-04-24 | 18.60 | 18.89 | 18.51 | 18.61 | 18.11 | qfq | 4,608,701 | 86,212,668 | 0.22% |
| 2025-04-23 | 18.81 | 18.83 | 18.46 | 18.57 | 18.07 | qfq | 4,114,410 | 76,563,737 | -0.64% |
| 2025-04-22 | 18.61 | 18.82 | 18.51 | 18.69 | 18.19 | qfq | 3,654,312 | 68,256,857 | 0.00% |
| 2025-04-21 | 18.50 | 18.69 | 18.35 | 18.69 | 18.19 | qfq | 2,852,600 | 53,048,953 | 0.81% |
| 2025-04-18 | 18.54 | 18.63 | 18.28 | 18.54 | 18.04 | qfq | 2,752,500 | 50,799,026 | 0.27% |
| 2025-04-17 | 18.30 | 18.68 | 18.18 | 18.49 | 17.99 | qfq | 3,926,775 | 72,723,885 | 0.38% |
| 2025-04-16 | 18.80 | 18.93 | 18.28 | 18.42 | 17.92 | qfq | 6,936,842 | 128,453,125 | -2.44% |
| 2025-04-15 | 19.07 | 19.10 | 18.82 | 18.88 | 18.37 | qfq | 3,674,270 | 69,488,415 | -1.10% |
| 2025-04-14 | 19.38 | 19.45 | 19.04 | 19.09 | 18.58 | qfq | 5,081,800 | 97,811,895 | -0.42% |
| 2025-04-11 | 19.05 | 19.42 | 19.05 | 19.17 | 18.65 | qfq | 4,029,100 | 77,547,053 | -0.57% |
| 2025-04-10 | 19.54 | 19.73 | 19.20 | 19.28 | 18.76 | qfq | 6,120,470 | 118,924,375 | 0.84% |
| 2025-04-09 | 18.52 | 19.29 | 18.06 | 19.12 | 18.61 | qfq | 6,701,420 | 126,296,993 | 1.43% |
| 2025-04-08 | 18.33 | 18.96 | 18.33 | 18.85 | 18.34 | qfq | 8,301,900 | 155,282,639 | 4.96% |
| 2025-04-07 | 19.38 | 19.62 | 17.46 | 17.96 | 17.48 | qfq | 10,969,446 | 202,270,054 | -11.26% |
| 2025-04-03 | 19.89 | 20.41 | 19.88 | 20.24 | 19.70 | qfq | 5,038,970 | 101,580,783 | 0.60% |
| 2025-04-02 | 20.16 | 20.38 | 19.99 | 20.12 | 19.58 | qfq | 4,515,200 | 91,017,188 | -0.45% |
| 2025-04-01 | 19.95 | 20.79 | 19.93 | 20.21 | 19.67 | qfq | 7,139,006 | 145,670,394 | 1.40% |
| 2025-03-31 | 20.40 | 20.50 | 19.65 | 19.93 | 19.39 | qfq | 8,044,120 | 160,877,731 | -3.25% |
| 2025-03-28 | 20.25 | 21.13 | 20.25 | 20.60 | 20.05 | qfq | 8,862,129 | 183,360,576 | 1.03% |
| 2025-03-27 | 20.33 | 20.58 | 19.91 | 20.39 | 19.84 | qfq | 6,104,000 | 123,676,103 | -0.24% |
| 2025-03-26 | 20.26 | 20.88 | 20.21 | 20.44 | 19.89 | qfq | 7,247,660 | 148,063,606 | 0.64% |
| 2025-03-25 | 20.67 | 20.83 | 20.14 | 20.31 | 19.76 | qfq | 8,036,650 | 164,263,590 | -2.36% |
| 2025-03-24 | 22.26 | 22.60 | 20.36 | 20.80 | 20.24 | qfq | 13,461,204 | 286,118,219 | -3.57% |
| 2025-03-21 | 21.58 | 21.98 | 21.28 | 21.57 | 20.99 | qfq | 10,037,716 | 216,716,441 | -0.28% |
| 2025-03-20 | 21.88 | 22.14 | 21.51 | 21.63 | 21.05 | qfq | 9,615,800 | 209,707,097 | -1.01% |
| 2025-03-19 | 21.91 | 23.17 | 21.72 | 21.85 | 21.26 | qfq | 17,343,081 | 386,481,443 | -0.05% |
| 2025-03-18 | 20.68 | 22.50 | 20.57 | 21.86 | 21.27 | qfq | 17,862,812 | 385,801,393 | 5.96% |
| 2025-03-17 | 20.71 | 21.16 | 20.61 | 20.63 | 20.07 | qfq | 7,295,501 | 151,851,872 | -0.39% |
| 2025-03-14 | 20.15 | 20.84 | 20.01 | 20.71 | 20.15 | qfq | 10,473,001 | 215,022,255 | 2.98% |
| 2025-03-13 | 20.22 | 20.38 | 19.88 | 20.11 | 19.57 | qfq | 5,965,850 | 119,989,414 | -0.64% |
| 2025-03-12 | 20.55 | 20.64 | 20.14 | 20.24 | 19.70 | qfq | 9,023,084 | 183,449,176 | -1.65% |
| 2025-03-11 | 19.31 | 20.88 | 19.24 | 20.58 | 20.03 | qfq | 16,244,330 | 328,292,927 | 5.54% |
| 2025-03-10 | 19.49 | 19.79 | 19.29 | 19.50 | 18.98 | qfq | 4,731,395 | 92,061,863 | 1.19% |
| 2025-03-07 | 19.68 | 19.73 | 19.16 | 19.27 | 18.75 | qfq | 6,156,379 | 119,361,135 | -2.58% |
| 2025-03-06 | 19.60 | 19.93 | 19.54 | 19.78 | 19.25 | qfq | 6,384,462 | 126,179,344 | 1.12% |
| 2025-03-05 | 19.94 | 19.95 | 19.18 | 19.56 | 19.03 | qfq | 8,559,950 | 166,599,744 | -2.00% |
| 2025-03-04 | 19.68 | 20.06 | 19.60 | 19.96 | 19.42 | qfq | 6,733,809 | 133,908,132 | 0.66% |
| 2025-03-03 | 19.30 | 20.46 | 19.26 | 19.83 | 19.30 | qfq | 11,406,919 | 227,314,224 | 3.23% |
| 2025-02-28 | 20.15 | 20.27 | 19.16 | 19.21 | 18.69 | qfq | 10,872,907 | 213,711,220 | -4.24% |
| 2025-02-27 | 18.95 | 20.50 | 18.94 | 20.06 | 19.52 | qfq | 18,039,436 | 359,530,832 | 5.63% |
| 2025-02-26 | 18.71 | 19.01 | 18.60 | 18.99 | 18.48 | qfq | 5,884,928 | 110,831,966 | 1.55% |
| 2025-02-25 | 18.76 | 18.90 | 18.62 | 18.70 | 18.20 | qfq | 5,284,700 | 99,039,741 | -1.22% |
| 2025-02-24 | 19.09 | 19.20 | 18.79 | 18.93 | 18.42 | qfq | 5,994,750 | 113,474,928 | -1.41% |
| 2025-02-21 | 19.35 | 19.47 | 18.99 | 19.20 | 18.68 | qfq | 7,069,000 | 135,374,605 | -0.57% |
| 2025-02-20 | 18.76 | 19.38 | 18.64 | 19.31 | 18.79 | qfq | 10,490,409 | 201,184,687 | 3.04% |
| 2025-02-19 | 18.50 | 18.83 | 18.42 | 18.74 | 18.24 | qfq | 4,811,938 | 89,803,058 | 1.19% |
| 2025-02-18 | 19.02 | 19.10 | 18.42 | 18.52 | 18.02 | qfq | 7,190,150 | 134,656,839 | -3.39% |
| 2025-02-17 | 19.11 | 19.57 | 18.93 | 19.17 | 18.65 | qfq | 10,589,252 | 203,718,467 | 0.79% |
| 2025-02-14 | 18.35 | 19.08 | 18.35 | 19.02 | 18.51 | qfq | 9,534,124 | 179,727,917 | 2.87% |
| 2025-02-13 | 18.59 | 18.71 | 18.42 | 18.49 | 17.99 | qfq | 5,313,400 | 98,608,278 | 0.11% |
| 2025-02-12 | 18.45 | 18.55 | 18.23 | 18.47 | 17.97 | qfq | 4,870,255 | 89,494,473 | 0.27% |
| 2025-02-11 | 18.88 | 18.91 | 18.27 | 18.42 | 17.92 | qfq | 6,480,550 | 119,837,793 | -1.02% |
| 2025-02-10 | 18.39 | 18.68 | 18.25 | 18.61 | 18.11 | qfq | 7,801,987 | 144,529,413 | 1.58% |
| 2025-02-07 | 18.07 | 18.62 | 18.01 | 18.32 | 17.83 | qfq | 7,915,587 | 145,159,976 | 1.44% |
| 2025-02-06 | 17.79 | 18.11 | 17.53 | 18.06 | 17.57 | qfq | 5,927,150 | 105,933,732 | 1.46% |
| 2025-02-05 | 17.73 | 17.96 | 17.65 | 17.80 | 17.32 | qfq | 4,404,300 | 78,467,807 | 1.31% |
| 2025-01-27 | 17.82 | 17.99 | 17.57 | 17.57 | 17.10 | qfq | 3,757,950 | 66,799,934 | -0.90% |
| 2025-01-24 | 17.70 | 17.85 | 17.56 | 17.73 | 17.25 | qfq | 4,335,534 | 76,861,346 | 0.11% |
| 2025-01-23 | 17.78 | 18.07 | 17.71 | 17.71 | 17.23 | qfq | 5,561,550 | 99,453,707 | 0.45% |
| 2025-01-22 | 17.69 | 17.80 | 17.43 | 17.63 | 17.16 | qfq | 3,377,988 | 59,365,093 | -1.01% |
| 2025-01-21 | 18.02 | 18.12 | 17.61 | 17.81 | 17.33 | qfq | 3,517,900 | 62,496,315 | -0.78% |
| 2025-01-20 | 17.85 | 18.10 | 17.80 | 17.95 | 17.47 | qfq | 4,339,367 | 77,935,219 | 0.84% |
| 2025-01-17 | 17.68 | 17.92 | 17.55 | 17.80 | 17.32 | qfq | 3,787,322 | 67,204,064 | 0.17% |
| 2025-01-16 | 17.88 | 18.18 | 17.63 | 17.77 | 17.29 | qfq | 5,085,233 | 91,031,373 | -0.56% |
| 2025-01-15 | 18.02 | 18.10 | 17.80 | 17.87 | 17.39 | qfq | 4,512,000 | 80,666,526 | -1.38% |
| 2025-01-14 | 17.69 | 18.18 | 17.64 | 18.12 | 17.63 | qfq | 6,440,750 | 115,445,105 | 2.49% |
| 2025-01-13 | 17.23 | 17.74 | 17.21 | 17.68 | 17.20 | qfq | 4,278,855 | 75,123,284 | 0.97% |
| 2025-01-10 | 17.69 | 17.98 | 17.50 | 17.51 | 17.04 | qfq | 5,741,466 | 101,578,657 | -0.91% |
| 2025-01-09 | 17.58 | 18.02 | 17.46 | 17.67 | 17.19 | qfq | 4,492,440 | 79,827,658 | 0.00% |
| 2025-01-08 | 18.01 | 18.06 | 17.38 | 17.67 | 17.19 | qfq | 5,441,246 | 96,301,084 | -1.94% |
| 2025-01-07 | 18.02 | 18.15 | 17.75 | 18.02 | 17.54 | qfq | 3,955,391 | 71,025,593 | -0.61% |
| 2025-01-06 | 18.11 | 18.44 | 17.92 | 18.13 | 17.64 | qfq | 4,215,257 | 76,499,060 | -0.11% |
| 2025-01-03 | 18.75 | 18.82 | 18.10 | 18.15 | 17.66 | qfq | 4,538,403 | 83,803,143 | -2.84% |
| 2025-01-02 | 19.02 | 19.18 | 18.48 | 18.68 | 18.18 | qfq | 5,823,933 | 109,622,703 | -1.89% |
| 2024-12-31 | 19.78 | 19.88 | 19.04 | 19.04 | 18.53 | qfq | 6,144,773 | 119,259,056 | -3.79% |
| 2024-12-30 | 20.11 | 20.21 | 19.76 | 19.79 | 19.26 | qfq | 4,572,017 | 91,051,833 | -1.93% |
| 2024-12-27 | 20.21 | 20.54 | 20.04 | 20.18 | 19.64 | qfq | 3,777,365 | 76,741,751 | -0.10% |
| 2024-12-26 | 20.22 | 20.54 | 20.18 | 20.20 | 19.66 | qfq | 3,448,337 | 70,201,355 | -0.35% |
| 2024-12-25 | 20.35 | 20.52 | 20.05 | 20.27 | 19.72 | qfq | 3,256,638 | 65,787,393 | -0.83% |
| 2024-12-24 | 20.25 | 20.60 | 20.21 | 20.44 | 19.89 | qfq | 3,289,850 | 67,170,624 | 1.29% |
| 2024-12-23 | 21.00 | 21.16 | 20.12 | 20.18 | 19.64 | qfq | 5,387,137 | 110,499,385 | -3.86% |
| 2024-12-20 | 20.88 | 21.22 | 20.85 | 20.99 | 20.43 | qfq | 3,323,996 | 69,985,755 | 0.38% |
| 2024-12-19 | 20.88 | 21.01 | 20.52 | 20.91 | 20.35 | qfq | 3,795,000 | 78,833,162 | -0.38% |
| 2024-12-18 | 20.94 | 21.23 | 20.80 | 20.99 | 20.43 | qfq | 3,349,213 | 70,359,893 | 0.33% |
| 2024-12-17 | 21.40 | 21.48 | 20.90 | 20.92 | 20.36 | qfq | 4,231,461 | 89,294,885 | -2.29% |
| 2024-12-16 | 21.59 | 21.75 | 21.30 | 21.41 | 20.83 | qfq | 3,695,949 | 79,371,530 | -1.29% |
| 2024-12-13 | 22.43 | 22.45 | 21.60 | 21.69 | 21.11 | qfq | 7,495,714 | 164,420,503 | -4.15% |
| 2024-12-12 | 22.40 | 22.80 | 22.23 | 22.63 | 22.02 | qfq | 6,492,148 | 146,505,437 | 1.03% |
| 2024-12-11 | 22.27 | 22.74 | 22.25 | 22.40 | 21.80 | qfq | 4,500,400 | 101,100,887 | -0.04% |
| 2024-12-10 | 22.90 | 23.50 | 22.27 | 22.41 | 21.81 | qfq | 11,458,908 | 263,546,839 | 1.40% |
| 2024-12-09 | 22.44 | 22.53 | 21.90 | 22.10 | 21.51 | qfq | 5,041,353 | 111,838,294 | -1.03% |
| 2024-12-06 | 21.90 | 22.45 | 21.71 | 22.33 | 21.73 | qfq | 5,475,136 | 121,299,824 | 1.78% |
| 2024-12-05 | 21.75 | 22.04 | 21.67 | 21.94 | 21.35 | qfq | 3,621,300 | 79,222,236 | 0.41% |
| 2024-12-04 | 22.05 | 22.32 | 21.70 | 21.85 | 21.26 | qfq | 4,628,850 | 101,908,661 | -1.35% |
| 2024-12-03 | 22.45 | 22.45 | 21.96 | 22.15 | 21.55 | qfq | 7,334,050 | 162,422,353 | -1.86% |
| 2024-12-02 | 21.56 | 22.99 | 21.32 | 22.57 | 21.96 | qfq | 9,880,252 | 221,093,084 | 5.22% |
| 2024-11-29 | 20.94 | 21.87 | 20.94 | 21.45 | 20.87 | qfq | 6,286,959 | 134,562,657 | 2.24% |
| 2024-11-28 | 21.33 | 21.42 | 20.91 | 20.98 | 20.42 | qfq | 3,642,817 | 76,998,045 | -1.64% |
| 2024-11-27 | 20.71 | 21.33 | 20.51 | 21.33 | 20.76 | qfq | 4,217,850 | 88,180,952 | 2.30% |
| 2024-11-26 | 20.94 | 21.42 | 20.75 | 20.85 | 20.29 | qfq | 3,407,318 | 71,674,394 | -0.43% |
| 2024-11-25 | 20.72 | 21.11 | 20.52 | 20.94 | 20.38 | qfq | 3,536,737 | 73,564,976 | 0.62% |
| 2024-11-22 | 21.95 | 21.95 | 20.80 | 20.81 | 20.25 | qfq | 5,801,997 | 123,781,096 | -4.98% |
| 2024-11-21 | 22.20 | 22.30 | 21.67 | 21.90 | 21.31 | qfq | 4,526,379 | 99,248,261 | -1.44% |
| 2024-11-20 | 22.09 | 22.52 | 22.02 | 22.22 | 21.62 | qfq | 5,906,356 | 131,748,436 | 0.18% |
| 2024-11-19 | 21.78 | 22.19 | 21.52 | 22.18 | 21.58 | qfq | 4,548,604 | 99,694,881 | 2.31% |
| 2024-11-18 | 22.31 | 22.46 | 21.54 | 21.68 | 21.10 | qfq | 5,469,584 | 120,057,089 | -2.78% |
| 2024-11-15 | 22.90 | 23.10 | 22.30 | 22.30 | 21.70 | qfq | 5,020,475 | 113,922,657 | -2.96% |
| 2024-11-14 | 23.66 | 23.74 | 22.88 | 22.98 | 22.36 | qfq | 6,241,318 | 145,553,659 | -3.36% |
| 2024-11-13 | 24.00 | 24.27 | 23.44 | 23.78 | 23.14 | qfq | 8,808,807 | 209,669,839 | -2.90% |
| 2024-11-12 | 24.20 | 25.74 | 24.02 | 24.49 | 23.83 | qfq | 16,062,678 | 398,699,395 | 2.60% |
| 2024-11-11 | 23.73 | 24.13 | 23.38 | 23.87 | 23.23 | qfq | 9,278,296 | 220,050,304 | -0.87% |
| 2024-11-08 | 24.00 | 24.68 | 23.31 | 24.08 | 23.43 | qfq | 13,690,571 | 328,299,280 | 1.73% |
| 2024-11-07 | 22.53 | 23.68 | 22.15 | 23.67 | 23.03 | qfq | 12,456,499 | 287,862,124 | 4.73% |
| 2024-11-06 | 22.17 | 22.95 | 21.94 | 22.60 | 21.99 | qfq | 11,280,910 | 254,174,759 | 2.08% |
| 2024-11-05 | 21.39 | 22.60 | 21.13 | 22.14 | 21.54 | qfq | 9,536,768 | 210,129,419 | 3.46% |
| 2024-11-04 | 20.54 | 21.56 | 20.51 | 21.40 | 20.82 | qfq | 6,379,250 | 134,235,466 | 4.14% |
| 2024-11-01 | 21.25 | 21.40 | 20.51 | 20.55 | 20.00 | qfq | 7,397,750 | 154,653,890 | -4.02% |
| 2024-10-31 | 21.23 | 21.83 | 21.22 | 21.41 | 20.83 | qfq | 5,915,559 | 127,260,567 | 0.00% |
| 2024-10-30 | 21.99 | 22.12 | 21.13 | 21.41 | 20.83 | qfq | 7,416,074 | 160,282,636 | -3.08% |
| 2024-10-29 | 22.47 | 23.50 | 22.07 | 22.09 | 21.50 | qfq | 11,606,084 | 262,838,033 | -0.67% |
| 2024-10-28 | 21.92 | 22.26 | 21.56 | 22.24 | 21.64 | qfq | 7,387,477 | 162,171,424 | 1.51% |
| 2024-10-25 | 21.21 | 22.15 | 21.13 | 21.91 | 21.32 | qfq | 9,884,803 | 215,155,449 | 3.54% |
| 2024-10-24 | 21.63 | 21.76 | 21.11 | 21.16 | 20.59 | qfq | 6,637,378 | 142,212,452 | -2.67% |
| 2024-10-23 | 21.85 | 22.05 | 21.37 | 21.74 | 21.16 | qfq | 8,821,041 | 191,240,564 | 0.32% |
| 2024-10-22 | 21.37 | 21.87 | 21.15 | 21.67 | 21.09 | qfq | 8,037,262 | 172,830,855 | 0.60% |
| 2024-10-21 | 21.31 | 22.12 | 21.06 | 21.54 | 20.96 | qfq | 10,140,226 | 218,149,324 | 1.32% |
| 2024-10-18 | 20.27 | 21.98 | 20.00 | 21.26 | 20.69 | qfq | 12,350,711 | 257,709,633 | 4.78% |
| 2024-10-17 | 20.80 | 21.18 | 20.21 | 20.29 | 19.74 | qfq | 6,725,743 | 139,556,707 | -1.27% |
| 2024-10-16 | 20.20 | 21.17 | 20.00 | 20.55 | 20.00 | qfq | 7,999,550 | 164,183,885 | -0.39% |
| 2024-10-15 | 21.35 | 21.54 | 20.60 | 20.63 | 20.07 | qfq | 6,675,705 | 140,424,737 | -3.55% |
| 2024-10-14 | 21.10 | 21.45 | 20.33 | 21.39 | 20.81 | qfq | 8,422,944 | 176,678,944 | 1.52% |
| 2024-10-11 | 22.40 | 22.40 | 20.80 | 21.07 | 20.50 | qfq | 9,278,105 | 198,203,517 | -6.27% |
| 2024-10-10 | 23.17 | 24.08 | 22.29 | 22.48 | 21.88 | qfq | 11,804,253 | 271,741,351 | -2.18% |
| 2024-10-09 | 25.89 | 26.75 | 22.90 | 22.98 | 22.36 | qfq | 19,158,949 | 474,400,479 | -18.28% |
| 2024-10-08 | 29.40 | 29.40 | 25.20 | 28.12 | 27.36 | qfq | 23,376,533 | 646,882,628 | 14.54% |
| 2024-09-30 | 21.60 | 24.55 | 21.22 | 24.55 | 23.89 | qfq | 19,547,992 | 448,465,971 | 19.99% |
| 2024-09-27 | 18.81 | 20.87 | 18.66 | 20.46 | 19.91 | qfq | 12,549,963 | 246,698,674 | 11.99% |
| 2024-09-26 | 16.93 | 18.35 | 16.81 | 18.27 | 17.78 | qfq | 7,481,447 | 131,988,516 | 7.47% |
| 2024-09-25 | 17.10 | 17.52 | 16.98 | 17.00 | 16.54 | qfq | 6,043,017 | 104,129,156 | 0.41% |
| 2024-09-24 | 16.16 | 16.94 | 16.16 | 16.93 | 16.47 | qfq | 4,859,200 | 80,531,977 | 4.64% |
| 2024-09-23 | 16.35 | 16.43 | 16.08 | 16.18 | 15.74 | qfq | 2,140,252 | 34,669,517 | -0.55% |
| 2024-09-20 | 16.62 | 16.62 | 16.16 | 16.27 | 15.83 | qfq | 2,451,350 | 39,852,746 | -1.51% |
| 2024-09-19 | 16.29 | 16.80 | 16.08 | 16.52 | 16.08 | qfq | 3,383,096 | 55,696,505 | 2.35% |
| 2024-09-18 | 16.31 | 16.42 | 15.90 | 16.14 | 15.71 | qfq | 2,196,305 | 35,284,792 | -1.04% |
| 2024-09-13 | 16.70 | 16.81 | 16.31 | 16.31 | 15.87 | qfq | 2,270,358 | 37,402,877 | -2.74% |
| 2024-09-12 | 16.90 | 17.27 | 16.76 | 16.77 | 16.32 | qfq | 2,077,050 | 35,290,904 | -0.71% |
| 2024-09-11 | 16.82 | 17.15 | 16.80 | 16.89 | 16.44 | qfq | 2,107,924 | 35,708,327 | -0.18% |
| 2024-09-10 | 16.96 | 17.06 | 16.62 | 16.92 | 16.46 | qfq | 2,982,700 | 50,135,271 | -0.65% |
| 2024-09-09 | 16.66 | 17.43 | 16.66 | 17.03 | 16.57 | qfq | 4,426,900 | 75,927,203 | 1.37% |
| 2024-09-06 | 17.33 | 17.38 | 16.76 | 16.80 | 16.35 | qfq | 2,237,192 | 38,070,394 | -3.06% |
| 2024-09-05 | 17.02 | 17.43 | 16.99 | 17.33 | 16.86 | qfq | 2,553,350 | 44,110,278 | 1.82% |
| 2024-09-04 | 16.80 | 17.23 | 16.68 | 17.02 | 16.56 | qfq | 3,203,887 | 54,459,749 | 1.25% |
| 2024-09-03 | 16.49 | 17.12 | 16.49 | 16.81 | 16.36 | qfq | 3,349,146 | 56,414,504 | 1.33% |
| 2024-09-02 | 17.09 | 17.27 | 16.56 | 16.59 | 16.14 | qfq | 3,804,800 | 63,839,166 | -3.32% |
| 2024-08-30 | 16.85 | 17.53 | 16.56 | 17.16 | 16.70 | qfq | 4,184,925 | 71,780,930 | 1.66% |
| 2024-08-29 | 16.59 | 16.97 | 16.30 | 16.88 | 16.43 | qfq | 4,975,741 | 83,447,288 | -1.69% |
| 2024-08-28 | 17.10 | 17.41 | 16.97 | 17.17 | 16.71 | qfq | 3,249,119 | 55,860,998 | 0.23% |
| 2024-08-27 | 17.45 | 17.54 | 17.13 | 17.13 | 16.67 | qfq | 2,260,300 | 39,143,418 | -1.78% |
| 2024-08-26 | 17.30 | 17.62 | 17.24 | 17.44 | 16.97 | qfq | 2,321,050 | 40,405,216 | 0.46% |
| 2024-08-23 | 17.48 | 17.53 | 17.22 | 17.36 | 16.89 | qfq | 2,156,300 | 37,424,744 | -0.34% |
| 2024-08-22 | 17.88 | 17.95 | 17.34 | 17.42 | 16.95 | qfq | 3,207,024 | 56,267,658 | -2.24% |
| 2024-08-21 | 18.08 | 18.28 | 17.76 | 17.82 | 17.34 | qfq | 3,419,541 | 61,361,462 | -2.36% |
| 2024-08-20 | 18.93 | 18.99 | 18.22 | 18.25 | 17.76 | qfq | 2,879,183 | 53,231,516 | -3.54% |
| 2024-08-19 | 19.21 | 19.38 | 18.73 | 18.92 | 18.41 | qfq | 2,375,002 | 45,236,240 | -1.66% |
| 2024-08-16 | 19.44 | 19.63 | 19.16 | 19.24 | 18.72 | qfq | 2,286,600 | 44,099,831 | -1.08% |
| 2024-08-15 | 19.42 | 19.93 | 19.30 | 19.45 | 18.93 | qfq | 2,705,153 | 52,945,328 | 0.26% |
| 2024-08-14 | 19.61 | 19.64 | 19.26 | 19.40 | 18.88 | qfq | 2,060,230 | 39,961,993 | -1.37% |
| 2024-08-13 | 19.73 | 19.96 | 19.40 | 19.67 | 19.14 | qfq | 2,689,908 | 52,781,164 | -0.30% |
| 2024-08-12 | 19.52 | 19.99 | 19.46 | 19.73 | 19.20 | qfq | 2,247,850 | 44,386,953 | 0.36% |
| 2024-08-09 | 20.15 | 20.26 | 19.64 | 19.66 | 19.13 | qfq | 2,873,323 | 57,011,470 | -2.24% |
| 2024-08-08 | 20.03 | 20.35 | 19.87 | 20.11 | 19.57 | qfq | 2,514,950 | 50,567,507 | 0.30% |
| 2024-08-07 | 20.30 | 20.32 | 19.93 | 20.05 | 19.51 | qfq | 2,215,499 | 44,420,251 | -1.33% |
| 2024-08-06 | 20.02 | 20.35 | 19.93 | 20.32 | 19.77 | qfq | 3,255,151 | 65,680,588 | 2.37% |
| 2024-08-05 | 19.80 | 20.53 | 19.77 | 19.85 | 19.32 | qfq | 3,885,450 | 78,291,427 | -0.25% |
| 2024-08-02 | 19.78 | 20.47 | 19.71 | 19.90 | 19.36 | qfq | 3,531,231 | 71,212,390 | 0.61% |
| 2024-08-01 | 20.15 | 20.24 | 19.72 | 19.78 | 19.25 | qfq | 2,497,680 | 49,762,270 | -1.74% |
| 2024-07-31 | 18.78 | 20.15 | 18.65 | 20.13 | 19.59 | qfq | 5,290,422 | 103,838,614 | 7.13% |
| 2024-07-30 | 18.70 | 19.00 | 18.58 | 18.79 | 18.28 | qfq | 2,136,000 | 40,079,719 | 0.21% |
| 2024-07-29 | 19.25 | 19.25 | 18.70 | 18.75 | 18.25 | qfq | 2,023,956 | 38,103,876 | -1.52% |
| 2024-07-26 | 18.97 | 19.17 | 18.87 | 19.04 | 18.53 | qfq | 2,068,730 | 39,340,772 | 0.37% |
| 2024-07-25 | 18.69 | 19.35 | 18.62 | 18.97 | 18.46 | qfq | 3,308,097 | 63,041,262 | 1.44% |
| 2024-07-24 | 19.13 | 19.39 | 18.67 | 18.70 | 18.20 | qfq | 2,823,830 | 53,475,127 | -2.60% |
| 2024-07-23 | 20.02 | 20.02 | 19.20 | 19.20 | 18.68 | qfq | 3,194,448 | 62,460,669 | -3.86% |
| 2024-07-22 | 20.09 | 20.29 | 19.81 | 19.97 | 19.43 | qfq | 2,396,378 | 48,003,799 | -0.40% |
| 2024-07-19 | 20.00 | 20.28 | 19.86 | 20.05 | 19.51 | qfq | 2,883,600 | 57,816,573 | -0.15% |
| 2024-07-18 | 19.79 | 20.23 | 19.51 | 20.08 | 19.54 | qfq | 3,280,600 | 65,339,102 | 0.96% |
| 2024-07-17 | 19.67 | 20.07 | 19.58 | 19.89 | 19.35 | qfq | 3,416,850 | 67,803,216 | 1.22% |
| 2024-07-16 | 19.96 | 20.04 | 19.51 | 19.65 | 19.12 | qfq | 2,624,052 | 51,699,953 | -1.55% |
| 2024-07-15 | 20.32 | 20.41 | 19.89 | 19.96 | 19.42 | qfq | 2,149,000 | 42,991,699 | -2.40% |
| 2024-07-12 | 20.55 | 20.80 | 20.31 | 20.45 | 19.79 | qfq | 3,057,304 | 62,661,740 | -0.73% |
| 2024-07-11 | 19.96 | 20.87 | 19.84 | 20.60 | 19.94 | qfq | 5,026,562 | 103,104,175 | 4.83% |
| 2024-07-10 | 19.54 | 20.05 | 19.45 | 19.65 | 19.02 | qfq | 2,135,950 | 42,190,876 | 0.00% |
| 2024-07-09 | 19.61 | 19.80 | 19.19 | 19.65 | 19.02 | qfq | 3,149,430 | 61,437,249 | 0.26% |
| 2024-07-08 | 20.25 | 20.30 | 19.50 | 19.60 | 18.97 | qfq | 2,704,600 | 53,570,625 | -3.69% |
| 2024-07-05 | 19.80 | 20.42 | 19.70 | 20.35 | 19.70 | qfq | 2,624,783 | 52,732,884 | 2.52% |
| 2024-07-04 | 20.40 | 20.54 | 19.78 | 19.85 | 19.21 | qfq | 3,180,300 | 63,747,629 | -3.17% |
| 2024-07-03 | 20.67 | 20.83 | 20.40 | 20.50 | 19.84 | qfq | 2,333,449 | 48,069,676 | -1.06% |
| 2024-07-02 | 20.84 | 21.05 | 20.65 | 20.72 | 20.05 | qfq | 2,293,531 | 47,804,332 | -0.58% |
| 2024-07-01 | 20.50 | 21.04 | 20.50 | 20.84 | 20.17 | qfq | 2,669,800 | 55,560,503 | 0.58% |
| 2024-06-28 | 21.22 | 21.35 | 20.67 | 20.72 | 20.05 | qfq | 5,205,788 | 109,184,055 | -2.36% |
| 2024-06-27 | 21.66 | 21.69 | 21.13 | 21.22 | 20.54 | qfq | 2,587,200 | 55,303,159 | -2.26% |
| 2024-06-26 | 20.85 | 21.73 | 20.80 | 21.71 | 21.01 | qfq | 3,588,822 | 76,312,634 | 4.12% |
| 2024-06-25 | 21.19 | 21.42 | 20.72 | 20.85 | 20.18 | qfq | 3,570,051 | 74,930,629 | -1.79% |
| 2024-06-24 | 22.00 | 22.00 | 21.17 | 21.23 | 20.55 | qfq | 3,991,550 | 85,663,162 | -4.28% |
| 2024-06-21 | 22.23 | 22.38 | 21.96 | 22.18 | 21.47 | qfq | 3,323,939 | 73,846,811 | -0.45% |
| 2024-06-20 | 22.44 | 23.00 | 22.27 | 22.28 | 21.56 | qfq | 3,725,209 | 84,088,223 | -1.15% |
| 2024-06-19 | 23.06 | 23.09 | 22.46 | 22.54 | 21.82 | qfq | 4,220,105 | 95,635,052 | -2.34% |
| 2024-06-18 | 23.42 | 23.47 | 22.95 | 23.08 | 22.34 | qfq | 6,106,506 | 141,461,836 | -2.12% |
| 2024-06-17 | 24.25 | 24.25 | 23.17 | 23.58 | 22.82 | qfq | 9,720,481 | 229,194,041 | -3.68% |
| 2024-06-14 | 24.81 | 25.65 | 24.12 | 24.48 | 23.69 | qfq | 15,893,073 | 393,727,751 | -1.92% |
| 2024-06-13 | 24.68 | 25.30 | 24.50 | 24.96 | 24.16 | qfq | 5,685,455 | 141,432,031 | 0.65% |
| 2024-06-12 | 24.55 | 25.36 | 24.42 | 24.80 | 24.00 | qfq | 4,603,220 | 114,550,141 | 0.61% |
| 2024-06-11 | 24.01 | 24.67 | 23.44 | 24.65 | 23.86 | qfq | 5,563,026 | 134,008,622 | 2.20% |
| 2024-06-07 | 24.50 | 25.47 | 24.09 | 24.12 | 23.35 | qfq | 7,113,424 | 175,515,031 | 1.22% |
| 2024-06-06 | 24.78 | 25.13 | 23.73 | 23.83 | 23.07 | qfq | 5,573,526 | 134,355,515 | -4.57% |
| 2024-06-05 | 25.29 | 25.73 | 24.88 | 24.97 | 24.17 | qfq | 4,471,131 | 113,321,523 | -1.73% |
| 2024-06-04 | 25.58 | 25.77 | 25.04 | 25.41 | 24.59 | qfq | 5,400,794 | 136,582,085 | -1.51% |
| 2024-06-03 | 24.42 | 26.19 | 24.28 | 25.80 | 24.97 | qfq | 14,541,349 | 372,845,644 | 5.65% |
| 2024-05-31 | 23.97 | 24.78 | 23.97 | 24.42 | 23.64 | qfq | 3,655,351 | 89,307,568 | 1.88% |
| 2024-05-30 | 23.69 | 24.01 | 23.49 | 23.97 | 23.20 | qfq | 2,465,050 | 58,497,234 | 1.01% |
| 2024-05-29 | 23.81 | 24.18 | 23.66 | 23.73 | 22.97 | qfq | 2,093,000 | 49,929,579 | -0.59% |
| 2024-05-28 | 24.02 | 24.18 | 23.73 | 23.87 | 23.10 | qfq | 1,965,400 | 47,066,654 | -0.91% |
| 2024-05-27 | 24.15 | 24.35 | 23.55 | 24.09 | 23.32 | qfq | 2,653,149 | 63,136,779 | 0.12% |
| 2024-05-24 | 24.53 | 24.69 | 24.03 | 24.06 | 23.29 | qfq | 2,507,500 | 60,812,789 | -1.92% |
| 2024-05-23 | 25.09 | 25.15 | 24.38 | 24.53 | 23.74 | qfq | 3,246,009 | 80,382,810 | -2.62% |
| 2024-05-22 | 25.29 | 25.43 | 24.85 | 25.19 | 24.38 | qfq | 3,092,038 | 77,538,419 | -0.43% |
| 2024-05-21 | 25.60 | 25.68 | 25.22 | 25.30 | 24.49 | qfq | 2,451,793 | 62,182,680 | -1.71% |
| 2024-05-20 | 25.52 | 26.13 | 25.31 | 25.74 | 24.91 | qfq | 4,305,742 | 111,180,690 | 0.98% |
| 2024-05-17 | 24.99 | 25.74 | 24.99 | 25.49 | 24.67 | qfq | 3,634,600 | 92,091,963 | 1.51% |
| 2024-05-16 | 25.20 | 25.39 | 24.87 | 25.11 | 24.30 | qfq | 2,237,497 | 56,244,863 | 0.04% |
| 2024-05-15 | 25.40 | 25.43 | 24.88 | 25.10 | 24.29 | qfq | 2,385,040 | 59,885,321 | -1.18% |
| 2024-05-14 | 25.45 | 25.96 | 25.31 | 25.40 | 24.58 | qfq | 4,235,930 | 108,537,494 | -0.27% |
| 2024-05-13 | 26.10 | 26.18 | 25.29 | 25.47 | 24.65 | qfq | 4,550,450 | 116,609,267 | -3.01% |
| 2024-05-10 | 26.77 | 26.95 | 26.18 | 26.26 | 25.42 | qfq | 3,507,027 | 92,556,876 | -1.87% |
| 2024-05-09 | 26.51 | 27.05 | 26.39 | 26.76 | 25.90 | qfq | 3,611,163 | 96,761,959 | 0.83% |
| 2024-05-08 | 26.89 | 27.25 | 26.43 | 26.54 | 25.69 | qfq | 3,860,383 | 103,036,774 | -1.67% |
| 2024-05-07 | 26.97 | 27.12 | 26.74 | 26.99 | 26.12 | qfq | 2,709,626 | 72,928,756 | -0.15% |
| 2024-05-06 | 26.43 | 27.27 | 26.36 | 27.03 | 26.16 | qfq | 5,717,195 | 153,859,004 | 3.48% |
| 2024-04-30 | 26.17 | 26.34 | 25.87 | 26.12 | 25.28 | qfq | 3,765,820 | 98,412,599 | -0.27% |
| 2024-04-29 | 25.05 | 26.59 | 25.02 | 26.19 | 25.35 | qfq | 6,077,159 | 157,783,042 | 3.64% |
| 2024-04-26 | 25.20 | 25.40 | 24.32 | 25.27 | 24.46 | qfq | 6,719,731 | 167,098,467 | -0.59% |
| 2024-04-25 | 24.67 | 25.67 | 24.62 | 25.42 | 24.60 | qfq | 5,037,345 | 127,038,961 | 2.09% |
| 2024-04-24 | 25.37 | 25.79 | 23.50 | 24.90 | 24.10 | qfq | 6,275,702 | 153,217,042 | -2.73% |
| 2024-04-23 | 24.92 | 25.89 | 24.78 | 25.60 | 24.78 | qfq | 3,559,831 | 90,064,482 | 2.77% |
| 2024-04-22 | 24.57 | 25.19 | 24.30 | 24.91 | 24.11 | qfq | 2,477,139 | 61,525,998 | 1.34% |
| 2024-04-19 | 25.06 | 25.15 | 24.38 | 24.58 | 23.79 | qfq | 3,454,383 | 85,184,728 | -2.61% |
| 2024-04-18 | 25.26 | 25.63 | 24.93 | 25.24 | 24.43 | qfq | 3,045,362 | 77,175,576 | -0.63% |
| 2024-04-17 | 24.63 | 25.49 | 24.63 | 25.40 | 24.58 | qfq | 3,619,864 | 91,224,492 | 3.89% |
| 2024-04-16 | 25.40 | 25.47 | 24.40 | 24.45 | 23.67 | qfq | 5,103,279 | 126,722,867 | -4.00% |
| 2024-04-15 | 25.61 | 26.24 | 25.18 | 25.47 | 24.65 | qfq | 4,013,391 | 103,137,599 | -0.55% |
| 2024-04-12 | 26.04 | 26.31 | 25.38 | 25.61 | 24.79 | qfq | 3,309,272 | 85,209,777 | -2.14% |
| 2024-04-11 | 26.15 | 26.62 | 26.10 | 26.17 | 25.33 | qfq | 2,597,595 | 68,394,448 | -0.87% |
| 2024-04-10 | 26.64 | 26.83 | 26.12 | 26.40 | 25.55 | qfq | 3,389,864 | 89,487,573 | -1.38% |
| 2024-04-09 | 26.33 | 26.95 | 26.28 | 26.77 | 25.91 | qfq | 3,940,732 | 105,066,683 | 1.67% |
| 2024-04-08 | 26.85 | 26.89 | 26.26 | 26.33 | 25.48 | qfq | 3,296,629 | 87,254,463 | -2.48% |
| 2024-04-03 | 26.93 | 27.17 | 26.65 | 27.00 | 26.13 | qfq | 3,283,226 | 88,555,631 | 0.19% |
| 2024-04-02 | 27.30 | 27.30 | 26.77 | 26.95 | 26.08 | qfq | 3,179,707 | 85,770,229 | -1.28% |
| 2024-04-01 | 26.00 | 27.36 | 25.90 | 27.30 | 26.42 | qfq | 5,706,388 | 152,702,223 | 5.57% |
| 2024-03-29 | 25.95 | 26.09 | 25.63 | 25.86 | 25.03 | qfq | 2,554,241 | 65,950,332 | -0.46% |
| 2024-03-28 | 25.70 | 26.32 | 25.51 | 25.98 | 25.15 | qfq | 3,241,350 | 84,235,827 | 0.46% |
| 2024-03-27 | 26.28 | 26.63 | 25.85 | 25.86 | 25.03 | qfq | 3,527,750 | 92,770,191 | -2.19% |
| 2024-03-26 | 26.40 | 26.85 | 26.04 | 26.44 | 25.59 | qfq | 4,239,539 | 111,946,861 | 0.19% |
| 2024-03-25 | 27.10 | 27.39 | 26.39 | 26.39 | 25.54 | qfq | 4,336,250 | 116,401,132 | -2.80% |
| 2024-03-22 | 27.71 | 27.94 | 27.15 | 27.15 | 26.28 | qfq | 5,718,568 | 156,604,785 | -2.55% |
| 2024-03-21 | 28.17 | 28.79 | 27.51 | 27.86 | 26.97 | qfq | 7,614,479 | 213,950,742 | -0.92% |
| 2024-03-20 | 28.06 | 28.38 | 27.84 | 28.12 | 27.22 | qfq | 4,110,049 | 115,336,196 | -0.25% |
| 2024-03-19 | 28.58 | 28.66 | 28.16 | 28.19 | 27.29 | qfq | 4,517,800 | 128,049,726 | -1.64% |
| 2024-03-18 | 28.49 | 28.66 | 28.05 | 28.66 | 27.74 | qfq | 5,137,361 | 145,649,876 | 0.56% |
| 2024-03-15 | 28.39 | 29.18 | 28.05 | 28.50 | 27.59 | qfq | 5,411,662 | 154,338,504 | -0.31% |
| 2024-03-14 | 28.98 | 29.26 | 28.36 | 28.59 | 27.67 | qfq | 5,197,800 | 149,842,557 | -0.90% |
| 2024-03-13 | 29.10 | 29.39 | 28.60 | 28.85 | 27.92 | qfq | 4,333,766 | 125,090,868 | -1.30% |
| 2024-03-12 | 28.68 | 29.69 | 28.68 | 29.23 | 28.29 | qfq | 5,013,090 | 146,413,053 | 1.92% |
| 2024-03-11 | 27.80 | 28.71 | 27.71 | 28.68 | 27.76 | qfq | 4,308,058 | 121,542,226 | 3.09% |
| 2024-03-08 | 27.78 | 28.15 | 27.32 | 27.82 | 26.93 | qfq | 4,487,255 | 124,349,995 | 0.43% |
| 2024-03-07 | 29.00 | 29.30 | 27.69 | 27.70 | 26.81 | qfq | 5,051,910 | 143,182,396 | -3.82% |
| 2024-03-06 | 28.90 | 29.08 | 28.11 | 28.80 | 27.88 | qfq | 4,703,957 | 134,568,226 | -1.20% |
| 2024-03-05 | 29.54 | 29.64 | 29.00 | 29.15 | 28.21 | qfq | 4,707,000 | 137,696,568 | -2.35% |
| 2024-03-04 | 29.39 | 30.22 | 29.29 | 29.85 | 28.89 | qfq | 6,567,700 | 195,325,690 | 1.50% |
| 2024-03-01 | 29.70 | 29.76 | 29.15 | 29.41 | 28.47 | qfq | 4,619,099 | 135,950,922 | -0.57% |
| 2024-02-29 | 28.69 | 29.78 | 28.51 | 29.58 | 28.63 | qfq | 6,191,839 | 181,449,570 | 2.71% |
| 2024-02-28 | 29.94 | 31.00 | 28.80 | 28.80 | 27.88 | qfq | 8,995,838 | 269,503,969 | -3.71% |
| 2024-02-27 | 29.36 | 29.94 | 29.11 | 29.91 | 28.95 | qfq | 5,676,893 | 167,966,751 | 1.77% |
| 2024-02-26 | 29.13 | 29.78 | 28.95 | 29.39 | 28.45 | qfq | 7,012,801 | 205,941,298 | 0.27% |
| 2024-02-23 | 28.99 | 29.47 | 28.30 | 29.31 | 28.37 | qfq | 7,700,298 | 222,294,056 | 1.66% |
| 2024-02-22 | 28.80 | 29.18 | 28.42 | 28.83 | 27.90 | qfq | 7,999,785 | 230,237,619 | -0.62% |
| 2024-02-21 | 27.71 | 30.10 | 27.02 | 29.01 | 28.08 | qfq | 13,081,754 | 375,970,765 | 3.68% |
| 2024-02-20 | 26.40 | 28.08 | 26.13 | 27.98 | 27.08 | qfq | 11,391,830 | 309,516,026 | 4.83% |
| 2024-02-19 | 28.15 | 28.16 | 26.13 | 26.69 | 25.83 | qfq | 14,682,956 | 392,475,583 | -5.09% |
| 2024-02-08 | 27.42 | 28.16 | 26.70 | 28.12 | 27.22 | qfq | 9,923,347 | 272,599,763 | 2.93% |
| 2024-02-07 | 27.95 | 29.11 | 26.76 | 27.32 | 26.44 | qfq | 8,358,411 | 235,389,322 | -3.05% |
| 2024-02-06 | 26.29 | 28.69 | 26.08 | 28.18 | 27.28 | qfq | 7,371,910 | 204,062,610 | 5.98% |
| 2024-02-05 | 26.38 | 27.54 | 24.82 | 26.59 | 25.74 | qfq | 5,777,232 | 151,139,955 | 0.15% |
| 2024-02-02 | 28.19 | 28.34 | 25.60 | 26.55 | 25.70 | qfq | 5,175,276 | 138,728,236 | -5.21% |
| 2024-02-01 | 27.68 | 28.80 | 27.60 | 28.01 | 27.11 | qfq | 2,543,350 | 71,526,571 | 0.72% |
| 2024-01-31 | 28.85 | 29.29 | 27.60 | 27.81 | 26.92 | qfq | 4,338,643 | 121,807,911 | -4.27% |
| 2024-01-30 | 29.62 | 30.00 | 29.02 | 29.05 | 28.12 | qfq | 2,192,071 | 64,503,274 | -3.07% |
| 2024-01-29 | 30.36 | 30.80 | 29.84 | 29.97 | 29.01 | qfq | 2,403,183 | 72,827,341 | -1.25% |
| 2024-01-26 | 30.20 | 31.05 | 30.19 | 30.35 | 29.38 | qfq | 3,649,668 | 111,810,893 | -0.33% |
| 2024-01-25 | 29.52 | 30.48 | 29.08 | 30.45 | 29.47 | qfq | 3,585,093 | 107,327,638 | 2.94% |
| 2024-01-24 | 29.61 | 29.80 | 28.71 | 29.58 | 28.63 | qfq | 3,316,007 | 96,915,973 | -0.10% |
| 2024-01-23 | 28.51 | 29.70 | 28.42 | 29.61 | 28.66 | qfq | 3,598,456 | 105,102,763 | 3.35% |
| 2024-01-22 | 30.02 | 30.26 | 28.49 | 28.65 | 27.73 | qfq | 3,704,656 | 108,673,344 | -4.66% |
| 2024-01-19 | 29.70 | 30.59 | 29.65 | 30.05 | 29.09 | qfq | 3,323,327 | 100,483,411 | 0.74% |
| 2024-01-18 | 29.66 | 29.88 | 28.94 | 29.83 | 28.87 | qfq | 3,723,450 | 109,200,785 | 0.27% |
| 2024-01-17 | 31.27 | 31.40 | 29.75 | 29.75 | 28.80 | qfq | 5,113,626 | 154,836,930 | -5.35% |
| 2024-01-16 | 31.29 | 31.51 | 30.82 | 31.43 | 30.42 | qfq | 3,223,753 | 100,439,626 | 0.61% |
| 2024-01-15 | 30.51 | 32.10 | 30.30 | 31.24 | 30.24 | qfq | 7,399,141 | 232,170,805 | 1.63% |
| 2024-01-12 | 31.07 | 31.30 | 30.55 | 30.74 | 29.75 | qfq | 3,451,109 | 106,824,547 | -1.38% |
| 2024-01-11 | 30.36 | 31.30 | 30.05 | 31.17 | 30.17 | qfq | 4,339,955 | 133,627,368 | 2.26% |
| 2024-01-10 | 30.30 | 30.86 | 29.88 | 30.48 | 29.50 | qfq | 3,893,020 | 118,666,788 | 0.43% |
| 2024-01-09 | 29.92 | 30.56 | 29.68 | 30.35 | 29.38 | qfq | 4,291,221 | 129,274,435 | 2.29% |
| 2024-01-08 | 30.11 | 30.43 | 29.65 | 29.67 | 28.72 | qfq | 2,994,729 | 90,076,019 | -1.49% |
| 2024-01-05 | 30.34 | 30.61 | 30.05 | 30.12 | 29.15 | qfq | 2,365,704 | 71,735,410 | -1.31% |
| 2024-01-04 | 30.69 | 30.80 | 30.30 | 30.52 | 29.54 | qfq | 2,899,857 | 88,294,255 | -0.65% |
| 2024-01-03 | 31.19 | 31.58 | 30.40 | 30.72 | 29.73 | qfq | 4,521,805 | 139,609,815 | -1.92% |
| 2024-01-02 | 32.05 | 32.17 | 31.14 | 31.32 | 30.31 | qfq | 4,869,700 | 153,293,035 | -2.40% |
| 2023-12-29 | 32.60 | 32.75 | 32.01 | 32.09 | 31.06 | qfq | 4,519,927 | 146,178,023 | -1.23% |
| 2023-12-28 | 31.61 | 32.70 | 31.33 | 32.49 | 31.45 | qfq | 4,087,204 | 131,667,144 | 2.88% |
| 2023-12-27 | 31.90 | 32.20 | 31.29 | 31.58 | 30.57 | qfq | 3,147,061 | 99,412,672 | -0.94% |
| 2023-12-26 | 32.27 | 32.37 | 31.81 | 31.88 | 30.86 | qfq | 1,939,966 | 62,001,172 | -1.24% |
| 2023-12-25 | 32.12 | 32.49 | 31.70 | 32.28 | 31.24 | qfq | 2,742,619 | 87,971,289 | 0.03% |
| 2023-12-22 | 32.80 | 32.80 | 32.17 | 32.27 | 31.23 | qfq | 2,868,213 | 92,866,823 | -1.35% |
| 2023-12-21 | 32.48 | 32.94 | 32.29 | 32.71 | 31.66 | qfq | 2,806,782 | 91,574,854 | 0.43% |
| 2023-12-20 | 32.97 | 33.10 | 32.53 | 32.57 | 31.52 | qfq | 2,714,203 | 88,867,470 | -0.97% |
| 2023-12-19 | 33.40 | 33.56 | 32.59 | 32.89 | 31.83 | qfq | 3,354,406 | 110,297,075 | -1.73% |
| 2023-12-18 | 33.42 | 34.10 | 33.12 | 33.47 | 32.40 | qfq | 2,963,218 | 99,568,350 | 0.15% |
| 2023-12-15 | 33.95 | 34.04 | 33.34 | 33.42 | 32.35 | qfq | 2,545,365 | 85,532,795 | -1.01% |
| 2023-12-14 | 34.20 | 34.37 | 33.72 | 33.76 | 32.68 | qfq | 3,159,831 | 107,412,029 | -0.74% |
| 2023-12-13 | 34.85 | 35.27 | 33.90 | 34.01 | 32.92 | qfq | 4,533,611 | 155,558,801 | -2.55% |
| 2023-12-12 | 34.87 | 35.08 | 33.60 | 34.90 | 33.78 | qfq | 8,773,551 | 301,395,585 | -0.57% |
| 2023-12-11 | 33.14 | 35.14 | 33.08 | 35.10 | 33.97 | qfq | 9,308,154 | 316,606,571 | 6.30% |
| 2023-12-08 | 33.00 | 33.93 | 32.79 | 33.02 | 31.96 | qfq | 11,394,725 | 380,319,931 | -3.59% |
| 2023-12-07 | 36.11 | 36.66 | 32.00 | 34.25 | 33.15 | qfq | 19,783,989 | 660,153,408 | -11.84% |
| 2023-12-06 | 38.28 | 39.13 | 38.08 | 38.85 | 37.60 | qfq | 2,812,818 | 108,705,286 | 1.33% |
| 2023-12-05 | 37.99 | 39.10 | 37.66 | 38.34 | 37.11 | qfq | 2,889,641 | 111,097,699 | 1.05% |
| 2023-12-04 | 38.66 | 38.66 | 37.85 | 37.94 | 36.72 | qfq | 1,811,266 | 68,918,143 | -1.79% |
| 2023-12-01 | 38.91 | 39.40 | 38.03 | 38.63 | 37.39 | qfq | 2,206,153 | 85,065,274 | -1.28% |
| 2023-11-30 | 39.61 | 39.61 | 38.88 | 39.13 | 37.87 | qfq | 1,325,046 | 51,960,121 | -0.74% |
| 2023-11-29 | 39.01 | 40.33 | 38.61 | 39.42 | 38.15 | qfq | 2,781,293 | 110,380,570 | 0.87% |
| 2023-11-28 | 38.30 | 39.25 | 38.02 | 39.08 | 37.83 | qfq | 1,913,926 | 74,311,472 | 1.77% |
| 2023-11-27 | 39.57 | 39.80 | 38.01 | 38.40 | 37.17 | qfq | 3,532,586 | 136,292,695 | -3.27% |
| 2023-11-24 | 39.78 | 39.89 | 39.01 | 39.70 | 38.43 | qfq | 2,405,263 | 94,651,666 | -0.18% |
| 2023-11-23 | 39.32 | 40.05 | 39.32 | 39.77 | 38.49 | qfq | 2,132,800 | 84,691,337 | 0.66% |
| 2023-11-22 | 39.82 | 40.20 | 39.50 | 39.51 | 38.24 | qfq | 1,826,062 | 72,690,811 | -0.73% |
| 2023-11-21 | 41.26 | 41.38 | 39.76 | 39.80 | 38.52 | qfq | 4,239,208 | 170,191,704 | -3.33% |
| 2023-11-20 | 41.86 | 42.10 | 40.67 | 41.17 | 39.85 | qfq | 2,078,050 | 85,643,270 | -1.65% |
| 2023-11-17 | 40.84 | 41.97 | 40.80 | 41.86 | 40.52 | qfq | 1,486,222 | 61,644,950 | 2.10% |
| 2023-11-16 | 41.40 | 41.52 | 40.91 | 41.00 | 39.68 | qfq | 1,045,300 | 43,006,616 | -1.37% |
| 2023-11-15 | 41.96 | 42.12 | 41.05 | 41.57 | 40.24 | qfq | 1,478,901 | 61,327,975 | -0.34% |
| 2023-11-14 | 41.21 | 41.76 | 41.03 | 41.71 | 40.37 | qfq | 1,106,930 | 45,948,673 | 0.99% |
| 2023-11-13 | 41.80 | 41.92 | 40.81 | 41.30 | 39.97 | qfq | 1,182,057 | 48,780,805 | -0.34% |
| 2023-11-10 | 41.99 | 42.32 | 41.32 | 41.44 | 40.11 | qfq | 1,268,399 | 52,914,765 | -1.75% |
| 2023-11-09 | 42.10 | 42.63 | 41.60 | 42.18 | 40.83 | qfq | 2,006,047 | 84,285,213 | -0.14% |
| 2023-11-08 | 41.25 | 42.68 | 40.92 | 42.24 | 40.88 | qfq | 2,587,475 | 108,945,020 | 2.38% |
| 2023-11-07 | 41.03 | 42.49 | 40.51 | 41.26 | 39.94 | qfq | 2,953,385 | 122,801,502 | 1.50% |
| 2023-11-06 | 40.03 | 41.70 | 40.03 | 40.65 | 39.35 | qfq | 2,684,798 | 109,961,208 | 1.78% |
| 2023-11-03 | 39.50 | 40.23 | 39.10 | 39.94 | 38.66 | qfq | 1,361,044 | 54,324,424 | 1.42% |
| 2023-11-02 | 40.57 | 40.70 | 39.30 | 39.38 | 38.12 | qfq | 1,694,992 | 67,319,683 | -2.96% |
| 2023-11-01 | 40.60 | 41.37 | 40.46 | 40.58 | 39.28 | qfq | 1,166,686 | 47,569,176 | -0.56% |
| 2023-10-31 | 41.13 | 41.13 | 39.64 | 40.81 | 39.50 | qfq | 2,372,127 | 95,433,391 | -0.80% |
| 2023-10-30 | 42.57 | 43.11 | 40.74 | 41.14 | 39.82 | qfq | 4,162,184 | 172,975,680 | -4.39% |
| 2023-10-27 | 41.00 | 43.90 | 40.71 | 43.03 | 41.65 | qfq | 2,689,720 | 113,941,787 | 4.34% |
| 2023-10-26 | 40.80 | 41.77 | 40.23 | 41.24 | 39.92 | qfq | 1,777,196 | 73,248,356 | 1.08% |
| 2023-10-25 | 43.12 | 44.59 | 39.63 | 40.80 | 39.49 | qfq | 5,214,592 | 217,329,718 | -10.92% |
| 2023-10-24 | 44.42 | 46.58 | 43.61 | 45.80 | 44.33 | qfq | 1,938,884 | 88,068,352 | 4.09% |
| 2023-10-23 | 44.61 | 44.99 | 42.83 | 44.00 | 42.59 | qfq | 1,545,013 | 67,559,592 | -2.31% |
| 2023-10-20 | 44.72 | 45.72 | 44.68 | 45.04 | 43.59 | qfq | 1,137,705 | 51,361,434 | 0.76% |
| 2023-10-19 | 44.67 | 45.02 | 44.21 | 44.70 | 43.27 | qfq | 915,302 | 40,969,661 | -0.09% |
| 2023-10-18 | 45.55 | 45.55 | 44.66 | 44.74 | 43.30 | qfq | 1,088,998 | 48,930,071 | -1.89% |
| 2023-10-17 | 45.30 | 45.69 | 44.99 | 45.60 | 44.14 | qfq | 1,018,993 | 46,163,409 | 0.66% |
| 2023-10-16 | 46.48 | 46.76 | 45.13 | 45.30 | 43.85 | qfq | 1,601,621 | 73,105,862 | -2.94% |
| 2023-10-13 | 47.20 | 47.70 | 46.58 | 46.67 | 45.17 | qfq | 1,161,520 | 54,614,608 | -1.71% |
| 2023-10-12 | 47.07 | 47.63 | 46.45 | 47.48 | 45.96 | qfq | 1,568,009 | 73,851,449 | 0.44% |
| 2023-10-11 | 45.85 | 48.58 | 45.60 | 47.27 | 45.75 | qfq | 3,322,244 | 157,692,157 | 2.92% |
| 2023-10-10 | 46.40 | 47.08 | 45.55 | 45.93 | 44.46 | qfq | 2,379,849 | 110,177,988 | -1.10% |
| 2023-10-09 | 45.09 | 47.00 | 43.69 | 46.44 | 44.95 | qfq | 3,693,811 | 168,750,304 | 5.00% |
| 2023-09-28 | 45.21 | 45.34 | 44.05 | 44.23 | 42.81 | qfq | 2,339,201 | 104,031,894 | -2.45% |
| 2023-09-27 | 43.72 | 45.53 | 43.60 | 45.34 | 43.88 | qfq | 4,225,286 | 190,452,061 | 4.45% |
| 2023-09-26 | 43.81 | 44.35 | 43.13 | 43.41 | 42.02 | qfq | 1,714,730 | 74,938,428 | -0.78% |
| 2023-09-25 | 42.70 | 44.38 | 42.37 | 43.75 | 42.35 | qfq | 3,019,796 | 131,019,778 | 2.10% |
| 2023-09-22 | 43.00 | 43.29 | 42.30 | 42.85 | 41.47 | qfq | 2,658,601 | 113,548,686 | -0.90% |
| 2023-09-21 | 43.79 | 44.11 | 43.01 | 43.24 | 41.85 | qfq | 1,377,653 | 59,987,057 | -0.53% |
| 2023-09-20 | 43.61 | 43.87 | 42.85 | 43.47 | 42.07 | qfq | 1,960,448 | 84,829,621 | -1.25% |
| 2023-09-19 | 43.60 | 44.33 | 42.96 | 44.02 | 42.61 | qfq | 2,514,787 | 109,800,849 | 0.30% |
| 2023-09-18 | 43.32 | 44.44 | 42.91 | 43.89 | 42.48 | qfq | 2,715,682 | 118,810,592 | 0.87% |
| 2023-09-15 | 43.10 | 44.11 | 42.42 | 43.51 | 42.11 | qfq | 2,598,234 | 112,653,656 | 1.19% |
| 2023-09-14 | 42.47 | 43.15 | 42.36 | 43.00 | 41.62 | qfq | 2,706,014 | 115,830,061 | 0.96% |
| 2023-09-13 | 43.34 | 43.51 | 42.08 | 42.59 | 41.22 | qfq | 2,058,307 | 87,737,769 | -1.27% |
| 2023-09-12 | 44.06 | 44.06 | 42.91 | 43.14 | 41.76 | qfq | 2,740,897 | 118,799,811 | -2.09% |
| 2023-09-11 | 44.81 | 44.92 | 43.68 | 44.06 | 42.65 | qfq | 2,337,999 | 103,239,022 | -1.43% |
| 2023-09-08 | 44.10 | 45.66 | 43.76 | 44.70 | 43.27 | qfq | 2,753,773 | 122,918,286 | 0.38% |
| 2023-09-07 | 45.20 | 45.24 | 44.18 | 44.53 | 43.10 | qfq | 2,248,069 | 100,557,333 | -0.78% |
| 2023-09-06 | 45.46 | 45.58 | 44.45 | 44.88 | 43.44 | qfq | 3,034,250 | 136,060,391 | -2.12% |
| 2023-09-05 | 46.14 | 46.14 | 44.95 | 45.85 | 44.38 | qfq | 3,033,921 | 138,321,248 | 0.33% |
| 2023-09-04 | 43.20 | 47.94 | 43.20 | 45.70 | 44.23 | qfq | 8,417,946 | 384,772,667 | 5.54% |
| 2023-09-01 | 43.24 | 43.65 | 42.60 | 43.30 | 41.91 | qfq | 3,081,841 | 133,088,173 | 0.14% |
| 2023-08-31 | 42.55 | 44.12 | 41.99 | 43.24 | 41.85 | qfq | 5,997,540 | 258,472,779 | 0.93% |
| 2023-08-30 | 42.74 | 43.11 | 41.28 | 42.84 | 41.46 | qfq | 8,104,065 | 342,260,526 | 4.31% |
| 2023-08-29 | 38.50 | 42.00 | 38.50 | 41.07 | 39.75 | qfq | 6,453,124 | 261,108,317 | 6.40% |
| 2023-08-28 | 41.18 | 41.18 | 38.56 | 38.60 | 37.36 | qfq | 4,422,319 | 173,881,489 | -0.69% |
| 2023-08-25 | 38.73 | 39.13 | 36.94 | 38.87 | 37.62 | qfq | 5,755,575 | 220,237,911 | 0.41% |
| 2023-08-24 | 35.83 | 39.14 | 35.56 | 38.71 | 37.47 | qfq | 7,546,635 | 285,584,283 | 7.86% |
| 2023-08-23 | 36.88 | 37.00 | 35.80 | 35.89 | 34.74 | qfq | 2,044,704 | 74,212,805 | -3.03% |
| 2023-08-22 | 36.79 | 37.40 | 35.80 | 37.01 | 35.82 | qfq | 3,278,035 | 119,694,234 | 0.27% |
| 2023-08-21 | 36.95 | 37.60 | 36.68 | 36.91 | 35.73 | qfq | 2,032,468 | 75,369,231 | -0.94% |
| 2023-08-18 | 37.73 | 38.07 | 37.19 | 37.26 | 36.06 | qfq | 2,178,683 | 81,830,001 | -1.58% |
| 2023-08-17 | 37.29 | 38.00 | 36.71 | 37.86 | 36.64 | qfq | 3,130,893 | 117,291,758 | 0.91% |
| 2023-08-16 | 37.93 | 38.45 | 37.43 | 37.52 | 36.32 | qfq | 3,013,570 | 114,390,499 | -2.11% |
| 2023-08-15 | 39.10 | 39.30 | 37.01 | 38.33 | 37.10 | qfq | 5,317,943 | 200,423,145 | -1.94% |
| 2023-08-14 | 38.85 | 39.22 | 38.43 | 39.09 | 37.84 | qfq | 1,992,969 | 77,377,533 | -0.53% |
| 2023-08-11 | 40.40 | 40.75 | 39.21 | 39.30 | 38.04 | qfq | 2,634,637 | 104,972,597 | -2.26% |
| 2023-08-10 | 39.45 | 40.38 | 39.25 | 40.21 | 38.92 | qfq | 3,625,556 | 144,320,805 | 1.13% |
| 2023-08-09 | 38.22 | 40.15 | 38.03 | 39.76 | 38.48 | qfq | 5,031,735 | 198,720,742 | 3.54% |
| 2023-08-08 | 38.65 | 38.96 | 38.20 | 38.40 | 37.17 | qfq | 3,119,748 | 120,122,910 | -0.67% |
| 2023-08-07 | 39.20 | 39.39 | 38.22 | 38.66 | 37.42 | qfq | 4,159,965 | 160,451,398 | -1.83% |
| 2023-08-04 | 39.94 | 40.14 | 39.22 | 39.38 | 38.12 | qfq | 3,005,603 | 118,925,605 | -0.93% |
| 2023-08-03 | 39.64 | 40.20 | 39.42 | 39.75 | 38.47 | qfq | 2,757,586 | 109,674,099 | 0.28% |
| 2023-08-02 | 41.00 | 41.12 | 39.30 | 39.64 | 38.37 | qfq | 5,545,686 | 220,877,443 | -3.69% |
| 2023-08-01 | 41.35 | 41.90 | 40.60 | 41.16 | 39.84 | qfq | 3,987,306 | 164,415,126 | -0.94% |
| 2023-07-31 | 43.18 | 43.45 | 41.16 | 41.55 | 40.22 | qfq | 6,946,528 | 291,215,537 | -3.77% |
| 2023-07-28 | 42.30 | 43.25 | 41.60 | 43.18 | 41.79 | qfq | 4,460,633 | 189,760,840 | 1.24% |
| 2023-07-27 | 43.00 | 43.95 | 42.50 | 42.65 | 41.28 | qfq | 4,784,352 | 206,365,216 | -1.23% |
| 2023-07-26 | 42.74 | 43.66 | 42.32 | 43.18 | 41.79 | qfq | 3,720,237 | 160,930,625 | 1.01% |
| 2023-07-25 | 41.60 | 43.94 | 41.50 | 42.75 | 41.38 | qfq | 6,898,507 | 295,368,916 | 3.66% |
| 2023-07-24 | 42.04 | 42.74 | 40.96 | 41.24 | 39.92 | qfq | 4,672,695 | 195,078,690 | -1.79% |
| 2023-07-21 | 40.90 | 43.36 | 40.73 | 41.99 | 40.64 | qfq | 8,201,323 | 347,984,243 | 2.02% |
| 2023-07-20 | 40.33 | 42.10 | 40.32 | 41.16 | 39.84 | qfq | 5,626,605 | 233,667,333 | 2.08% |
| 2023-07-19 | 39.60 | 40.69 | 39.60 | 40.32 | 39.03 | qfq | 2,998,176 | 120,741,456 | 1.43% |
| 2023-07-18 | 40.20 | 40.32 | 39.40 | 39.75 | 38.47 | qfq | 2,507,124 | 99,793,095 | -1.07% |