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
嘉曼服饰301276.SZ
最近收盘价22.882026-07-17
最近交易日2026-07-17
成交量（股）4,089,700
成交额（元）94,529,021
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.72 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-28 | cash_dividend | 0.76 | — | — | — | 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 | 24.00 | 24.00 | 22.61 | 22.88 | 22.88 | qfq | 4,089,700 | 94,529,021 | -2.01% |
| 2026-07-16 | 23.35 | 23.91 | 22.93 | 23.35 | 23.35 | qfq | 2,762,621 | 64,522,646 | -1.02% |
| 2026-07-15 | 24.60 | 24.88 | 23.24 | 23.59 | 23.59 | qfq | 3,351,441 | 80,427,087 | -5.11% |
| 2026-07-14 | 24.70 | 25.23 | 24.29 | 24.86 | 24.86 | qfq | 3,124,380 | 77,557,826 | 0.04% |
| 2026-07-13 | 25.50 | 25.87 | 24.51 | 24.85 | 24.85 | qfq | 1,741,000 | 43,651,277 | -1.66% |
| 2026-07-10 | 24.91 | 25.89 | 24.67 | 25.27 | 25.27 | qfq | 2,662,067 | 67,675,832 | 1.49% |
| 2026-07-09 | 23.95 | 24.93 | 23.16 | 24.90 | 24.90 | qfq | 2,531,500 | 61,455,498 | 3.84% |
| 2026-07-08 | 24.89 | 25.00 | 23.87 | 23.98 | 23.98 | qfq | 1,706,060 | 41,403,060 | -3.50% |
| 2026-07-07 | 25.17 | 25.22 | 24.48 | 24.85 | 24.85 | qfq | 2,172,320 | 53,833,622 | -0.80% |
| 2026-07-06 | 25.35 | 25.84 | 24.95 | 25.05 | 25.05 | qfq | 2,624,469 | 66,379,775 | -1.49% |
| 2026-07-03 | 24.00 | 25.68 | 24.00 | 25.43 | 25.43 | qfq | 4,510,820 | 112,960,847 | 5.96% |
| 2026-07-02 | 22.75 | 24.60 | 22.60 | 24.00 | 24.00 | qfq | 4,088,247 | 98,007,312 | 4.35% |
| 2026-07-01 | 21.13 | 23.15 | 21.01 | 23.00 | 23.00 | qfq | 4,340,961 | 96,729,306 | 7.88% |
| 2026-06-30 | 21.68 | 22.30 | 21.13 | 21.32 | 21.32 | qfq | 4,038,901 | 87,349,549 | -1.57% |
| 2026-06-29 | 23.28 | 23.65 | 21.45 | 21.66 | 21.66 | qfq | 4,506,260 | 99,379,803 | -7.48% |
| 2026-06-26 | 22.78 | 23.73 | 22.57 | 23.41 | 23.41 | qfq | 3,602,587 | 83,448,574 | 2.36% |
| 2026-06-25 | 22.50 | 23.90 | 22.50 | 22.87 | 22.87 | qfq | 5,489,326 | 128,072,769 | 0.84% |
| 2026-06-24 | 22.45 | 23.18 | 22.45 | 22.68 | 22.68 | qfq | 4,428,409 | 100,868,869 | 0.40% |
| 2026-06-23 | 22.69 | 23.37 | 22.40 | 22.59 | 22.59 | qfq | 5,206,240 | 118,558,429 | -0.83% |
| 2026-06-22 | 24.05 | 24.14 | 22.39 | 22.78 | 22.78 | qfq | 7,509,081 | 171,767,186 | -5.32% |
| 2026-06-18 | 25.55 | 25.68 | 24.00 | 24.06 | 24.06 | qfq | 8,863,138 | 218,762,239 | -7.67% |
| 2026-06-17 | 25.05 | 27.55 | 24.85 | 26.06 | 26.06 | qfq | 12,365,186 | 324,481,442 | -5.68% |
| 2026-06-16 | 30.81 | 30.81 | 24.98 | 27.63 | 27.63 | qfq | 17,734,980 | 470,245,119 | -11.44% |
| 2026-06-15 | 27.44 | 31.35 | 27.01 | 31.20 | 31.20 | qfq | 11,409,103 | 337,254,106 | 19.40% |
| 2026-06-12 | 23.18 | 26.45 | 23.18 | 26.13 | 26.13 | qfq | 5,400,030 | 137,551,124 | 13.56% |
| 2026-06-11 | 22.32 | 23.19 | 21.69 | 23.01 | 23.01 | qfq | 1,699,720 | 38,149,392 | 2.49% |
| 2026-06-10 | 22.43 | 22.74 | 22.08 | 22.45 | 22.45 | qfq | 1,409,220 | 31,512,207 | -0.22% |
| 2026-06-09 | 22.27 | 22.58 | 21.92 | 22.50 | 22.50 | qfq | 1,250,180 | 27,714,950 | 1.26% |
| 2026-06-08 | 23.71 | 23.71 | 22.05 | 22.22 | 22.22 | qfq | 2,552,421 | 57,743,226 | -7.11% |
| 2026-06-05 | 24.18 | 24.35 | 23.47 | 23.92 | 23.92 | qfq | 1,814,380 | 43,120,804 | -2.05% |
| 2026-06-04 | 23.85 | 24.56 | 23.53 | 24.42 | 24.42 | qfq | 1,797,431 | 43,139,041 | 2.48% |
| 2026-06-03 | 24.61 | 24.80 | 23.62 | 23.83 | 23.83 | qfq | 1,816,228 | 43,472,911 | -3.21% |
| 2026-06-02 | 25.82 | 26.01 | 24.31 | 24.62 | 24.62 | qfq | 2,673,500 | 66,383,959 | -4.57% |
| 2026-06-01 | 25.58 | 25.80 | 24.79 | 25.80 | 25.80 | qfq | 3,485,940 | 88,384,026 | 0.39% |
| 2026-05-29 | 24.52 | 26.02 | 24.31 | 25.70 | 25.70 | qfq | 3,612,280 | 91,747,120 | 3.92% |
| 2026-05-28 | 24.01 | 25.24 | 24.01 | 24.73 | 24.23 | qfq | 1,707,400 | 42,034,170 | 2.19% |
| 2026-05-27 | 24.63 | 24.82 | 24.00 | 24.20 | 23.71 | qfq | 1,817,784 | 44,034,229 | -1.35% |
| 2026-05-26 | 24.86 | 24.92 | 23.61 | 24.53 | 24.03 | qfq | 2,561,400 | 61,715,564 | -1.29% |
| 2026-05-25 | 25.72 | 25.82 | 24.50 | 24.85 | 24.35 | qfq | 2,086,920 | 52,317,105 | -2.66% |
| 2026-05-22 | 26.50 | 26.50 | 25.40 | 25.53 | 25.01 | qfq | 1,868,300 | 48,088,574 | -2.33% |
| 2026-05-21 | 25.83 | 27.09 | 25.62 | 26.14 | 25.61 | qfq | 3,010,759 | 80,187,808 | 1.00% |
| 2026-05-20 | 25.70 | 26.17 | 25.26 | 25.88 | 25.36 | qfq | 1,811,048 | 46,701,658 | 0.66% |
| 2026-05-19 | 25.77 | 26.31 | 25.46 | 25.71 | 25.19 | qfq | 1,931,500 | 49,664,123 | -0.12% |
| 2026-05-18 | 27.01 | 27.19 | 25.31 | 25.74 | 25.22 | qfq | 2,823,540 | 72,611,315 | -3.12% |
| 2026-05-15 | 26.68 | 27.14 | 26.30 | 26.57 | 26.03 | qfq | 2,043,660 | 54,769,187 | 0.87% |
| 2026-05-14 | 26.74 | 27.07 | 26.22 | 26.34 | 25.81 | qfq | 2,137,988 | 56,811,285 | -0.94% |
| 2026-05-13 | 26.56 | 26.88 | 25.90 | 26.59 | 26.05 | qfq | 2,295,277 | 60,479,370 | 0.15% |
| 2026-05-12 | 27.79 | 27.79 | 26.45 | 26.55 | 26.01 | qfq | 2,837,620 | 75,965,324 | -3.80% |
| 2026-05-11 | 26.15 | 28.75 | 25.88 | 27.60 | 27.04 | qfq | 7,694,384 | 211,908,962 | 6.52% |
| 2026-05-08 | 26.00 | 26.26 | 25.71 | 25.91 | 25.39 | qfq | 2,417,536 | 63,000,503 | 0.62% |
| 2026-05-07 | 27.33 | 27.33 | 25.57 | 25.75 | 25.23 | qfq | 4,221,917 | 110,120,488 | -4.66% |
| 2026-05-06 | 27.29 | 27.60 | 26.80 | 27.01 | 26.46 | qfq | 3,302,898 | 89,752,110 | -0.99% |
| 2026-04-30 | 27.13 | 27.45 | 26.81 | 27.28 | 26.73 | qfq | 2,785,460 | 75,854,401 | 1.19% |
| 2026-04-29 | 26.42 | 27.35 | 26.10 | 26.96 | 26.41 | qfq | 3,307,220 | 88,745,255 | 1.81% |
| 2026-04-28 | 27.00 | 27.00 | 25.88 | 26.48 | 25.94 | qfq | 4,470,600 | 118,298,557 | 2.36% |
| 2026-04-27 | 26.75 | 26.99 | 25.80 | 25.87 | 25.35 | qfq | 2,481,800 | 64,934,289 | -3.29% |
| 2026-04-24 | 26.75 | 26.98 | 26.37 | 26.75 | 26.21 | qfq | 2,035,941 | 54,386,681 | 0.00% |
| 2026-04-23 | 26.58 | 27.37 | 26.20 | 26.75 | 26.21 | qfq | 2,803,901 | 75,320,357 | 0.68% |
| 2026-04-22 | 26.06 | 26.92 | 25.80 | 26.57 | 26.03 | qfq | 3,138,874 | 83,251,616 | 1.96% |
| 2026-04-21 | 25.56 | 26.30 | 25.10 | 26.06 | 25.53 | qfq | 2,694,516 | 69,289,534 | 2.28% |
| 2026-04-20 | 24.93 | 25.65 | 24.76 | 25.48 | 24.96 | qfq | 1,731,020 | 43,569,845 | 2.21% |
| 2026-04-17 | 24.90 | 25.06 | 24.52 | 24.93 | 24.43 | qfq | 1,455,100 | 36,120,103 | -0.32% |
| 2026-04-16 | 24.39 | 25.35 | 24.05 | 25.01 | 24.50 | qfq | 2,091,680 | 52,031,672 | 2.50% |
| 2026-04-15 | 24.12 | 24.65 | 23.88 | 24.40 | 23.91 | qfq | 1,985,960 | 48,227,216 | 1.41% |
| 2026-04-14 | 23.91 | 24.23 | 23.67 | 24.06 | 23.57 | qfq | 1,205,600 | 28,865,867 | 0.50% |
| 2026-04-13 | 23.35 | 24.15 | 23.22 | 23.94 | 23.46 | qfq | 1,528,861 | 36,211,906 | 2.40% |
| 2026-04-10 | 23.34 | 23.79 | 23.29 | 23.38 | 22.91 | qfq | 1,314,700 | 30,828,303 | 0.21% |
| 2026-04-09 | 23.89 | 23.89 | 23.00 | 23.33 | 22.86 | qfq | 938,000 | 21,900,893 | -1.35% |
| 2026-04-08 | 23.17 | 23.97 | 23.17 | 23.65 | 23.17 | qfq | 1,377,101 | 32,597,806 | 3.05% |
| 2026-04-07 | 22.80 | 23.46 | 22.66 | 22.95 | 22.49 | qfq | 1,078,501 | 24,734,573 | 0.66% |
| 2026-04-03 | 23.19 | 23.59 | 22.60 | 22.80 | 22.34 | qfq | 961,255 | 21,950,248 | -2.40% |
| 2026-04-02 | 23.70 | 23.70 | 23.20 | 23.36 | 22.89 | qfq | 1,139,642 | 26,691,529 | -1.64% |
| 2026-04-01 | 23.40 | 24.19 | 23.30 | 23.75 | 23.27 | qfq | 1,676,556 | 39,565,882 | 3.26% |
| 2026-03-31 | 23.50 | 23.87 | 22.80 | 23.00 | 22.53 | qfq | 1,552,500 | 36,094,534 | -3.36% |
| 2026-03-30 | 23.50 | 24.00 | 23.34 | 23.80 | 23.32 | qfq | 1,513,156 | 35,866,485 | 0.38% |
| 2026-03-27 | 22.81 | 24.05 | 22.81 | 23.71 | 23.23 | qfq | 1,703,700 | 40,266,708 | 0.94% |
| 2026-03-26 | 24.27 | 24.44 | 23.16 | 23.49 | 23.02 | qfq | 2,124,781 | 50,293,293 | -2.37% |
| 2026-03-25 | 22.92 | 24.80 | 22.79 | 24.06 | 23.57 | qfq | 3,588,572 | 86,385,802 | 5.57% |
| 2026-03-24 | 21.91 | 22.84 | 21.55 | 22.79 | 22.33 | qfq | 3,049,292 | 67,240,917 | 4.78% |
| 2026-03-23 | 23.05 | 23.05 | 21.00 | 21.75 | 21.31 | qfq | 5,019,683 | 109,710,853 | -6.45% |
| 2026-03-20 | 23.94 | 24.40 | 23.13 | 23.25 | 22.78 | qfq | 1,764,260 | 41,652,352 | -2.88% |
| 2026-03-19 | 25.10 | 25.10 | 23.84 | 23.94 | 23.46 | qfq | 1,887,980 | 45,853,883 | -4.96% |
| 2026-03-18 | 25.00 | 25.30 | 24.76 | 25.19 | 24.68 | qfq | 1,774,740 | 44,482,734 | 1.16% |
| 2026-03-17 | 25.58 | 25.70 | 24.84 | 24.90 | 24.40 | qfq | 2,477,480 | 62,227,515 | -1.11% |
| 2026-03-16 | 26.77 | 26.77 | 25.06 | 25.18 | 24.67 | qfq | 2,873,320 | 73,274,735 | -5.69% |
| 2026-03-13 | 27.09 | 27.38 | 26.60 | 26.70 | 26.16 | qfq | 1,871,720 | 50,548,355 | -1.40% |
| 2026-03-12 | 28.00 | 28.27 | 26.96 | 27.08 | 26.53 | qfq | 2,512,760 | 69,190,656 | -3.25% |
| 2026-03-11 | 26.22 | 28.45 | 26.22 | 27.99 | 27.42 | qfq | 4,837,840 | 133,151,587 | 4.64% |
| 2026-03-10 | 25.86 | 26.79 | 25.76 | 26.75 | 26.21 | qfq | 3,009,498 | 79,142,992 | 3.48% |
| 2026-03-09 | 25.70 | 26.98 | 25.20 | 25.85 | 25.33 | qfq | 5,824,489 | 153,088,074 | 0.39% |
| 2026-03-06 | 25.14 | 25.86 | 24.97 | 25.75 | 25.23 | qfq | 1,238,880 | 31,502,793 | 2.43% |
| 2026-03-05 | 25.27 | 25.61 | 24.91 | 25.14 | 24.63 | qfq | 1,185,527 | 29,790,851 | 0.60% |
| 2026-03-04 | 25.20 | 25.59 | 24.81 | 24.99 | 24.48 | qfq | 2,070,046 | 52,016,380 | -0.83% |
| 2026-03-03 | 26.16 | 26.40 | 25.10 | 25.20 | 24.69 | qfq | 1,491,686 | 38,136,777 | -3.67% |
| 2026-03-02 | 26.00 | 26.76 | 25.81 | 26.16 | 25.63 | qfq | 2,298,580 | 60,698,162 | -0.11% |
| 2026-02-27 | 26.27 | 26.41 | 26.10 | 26.19 | 25.66 | qfq | 2,012,460 | 52,765,268 | -0.72% |
| 2026-02-26 | 27.62 | 27.62 | 26.24 | 26.38 | 25.85 | qfq | 3,287,362 | 87,783,507 | -2.44% |
| 2026-02-25 | 27.29 | 27.48 | 27.02 | 27.04 | 26.49 | qfq | 1,518,180 | 41,329,534 | -0.92% |
| 2026-02-24 | 27.21 | 27.74 | 26.90 | 27.29 | 26.74 | qfq | 1,380,620 | 37,743,902 | 0.66% |
| 2026-02-13 | 26.68 | 27.29 | 26.53 | 27.11 | 26.56 | qfq | 1,912,083 | 51,585,805 | 1.54% |
| 2026-02-12 | 27.52 | 28.70 | 26.69 | 26.70 | 26.16 | qfq | 2,832,920 | 77,455,333 | -2.98% |
| 2026-02-11 | 27.31 | 27.98 | 27.17 | 27.52 | 26.96 | qfq | 1,563,615 | 43,183,381 | 0.84% |
| 2026-02-10 | 27.28 | 27.84 | 27.19 | 27.29 | 26.74 | qfq | 1,934,700 | 53,104,954 | -0.15% |
| 2026-02-09 | 27.95 | 28.39 | 26.94 | 27.33 | 26.78 | qfq | 3,011,329 | 81,995,732 | -2.08% |
| 2026-02-06 | 28.98 | 29.23 | 27.84 | 27.91 | 27.35 | qfq | 2,822,820 | 80,035,394 | -4.58% |
| 2026-02-05 | 29.68 | 29.95 | 28.52 | 29.25 | 28.66 | qfq | 3,909,920 | 114,476,598 | 1.04% |
| 2026-02-04 | 28.54 | 29.34 | 27.95 | 28.95 | 28.36 | qfq | 4,791,778 | 137,909,497 | 2.08% |
| 2026-02-03 | 28.20 | 28.46 | 27.60 | 28.36 | 27.79 | qfq | 2,508,532 | 70,295,035 | 1.58% |
| 2026-02-02 | 28.62 | 29.02 | 27.79 | 27.92 | 27.36 | qfq | 4,058,100 | 115,057,889 | -0.71% |
| 2026-01-30 | 26.79 | 28.46 | 26.60 | 28.12 | 27.55 | qfq | 3,068,470 | 84,191,027 | 4.96% |
| 2026-01-29 | 27.62 | 27.90 | 26.65 | 26.79 | 26.25 | qfq | 2,342,020 | 63,419,641 | -1.94% |
| 2026-01-28 | 27.38 | 27.66 | 26.91 | 27.32 | 26.77 | qfq | 1,601,674 | 43,540,292 | -0.76% |
| 2026-01-27 | 28.00 | 28.28 | 27.18 | 27.53 | 26.97 | qfq | 1,857,940 | 51,144,164 | -1.64% |
| 2026-01-26 | 28.63 | 28.80 | 27.65 | 27.99 | 27.42 | qfq | 2,136,782 | 59,994,919 | -2.20% |
| 2026-01-23 | 28.35 | 28.77 | 28.10 | 28.62 | 28.04 | qfq | 2,531,438 | 72,012,686 | 0.95% |
| 2026-01-22 | 28.51 | 29.33 | 28.09 | 28.35 | 27.78 | qfq | 3,897,180 | 111,605,250 | 0.04% |
| 2026-01-21 | 28.41 | 29.10 | 28.25 | 28.34 | 27.77 | qfq | 1,266,527 | 36,251,584 | -1.15% |
| 2026-01-20 | 28.71 | 29.07 | 28.38 | 28.67 | 28.09 | qfq | 1,313,580 | 37,800,878 | -0.14% |
| 2026-01-19 | 28.85 | 29.77 | 28.47 | 28.71 | 28.13 | qfq | 2,276,615 | 65,866,070 | -0.31% |
| 2026-01-16 | 28.18 | 28.88 | 28.10 | 28.80 | 28.22 | qfq | 1,666,645 | 47,394,882 | 2.20% |
| 2026-01-15 | 27.88 | 28.42 | 27.84 | 28.18 | 27.61 | qfq | 1,259,560 | 35,465,066 | 0.68% |
| 2026-01-14 | 28.33 | 28.43 | 27.56 | 27.99 | 27.42 | qfq | 2,479,921 | 69,506,538 | -0.36% |
| 2026-01-13 | 28.80 | 29.03 | 27.95 | 28.09 | 27.52 | qfq | 1,921,705 | 54,735,061 | -2.40% |
| 2026-01-12 | 28.70 | 28.96 | 28.07 | 28.78 | 28.20 | qfq | 2,301,840 | 65,912,731 | 1.59% |
| 2026-01-09 | 28.71 | 28.95 | 27.80 | 28.33 | 27.76 | qfq | 2,985,481 | 84,442,871 | -1.32% |
| 2026-01-08 | 29.86 | 30.79 | 28.70 | 28.71 | 28.13 | qfq | 2,751,312 | 80,767,677 | -4.20% |
| 2026-01-07 | 30.02 | 30.56 | 29.67 | 29.97 | 29.36 | qfq | 2,409,993 | 72,569,138 | -0.17% |
| 2026-01-06 | 29.37 | 30.48 | 29.00 | 30.02 | 29.41 | qfq | 3,347,320 | 99,582,699 | 3.20% |
| 2026-01-05 | 29.98 | 30.16 | 28.74 | 29.09 | 28.50 | qfq | 3,088,074 | 90,162,646 | -2.97% |
| 2025-12-31 | 28.43 | 30.16 | 28.11 | 29.98 | 29.37 | qfq | 3,638,204 | 106,534,546 | 6.88% |
| 2025-12-30 | 28.39 | 28.51 | 27.55 | 28.05 | 27.48 | qfq | 2,929,844 | 82,150,300 | -1.54% |
| 2025-12-29 | 29.09 | 29.20 | 28.41 | 28.49 | 27.91 | qfq | 3,485,238 | 100,233,908 | -2.06% |
| 2025-12-26 | 29.80 | 30.98 | 28.87 | 29.09 | 28.50 | qfq | 4,711,269 | 139,316,659 | -0.89% |
| 2025-12-25 | 28.56 | 29.53 | 28.12 | 29.35 | 28.76 | qfq | 3,971,930 | 114,879,873 | 3.16% |
| 2025-12-24 | 27.93 | 28.54 | 27.78 | 28.45 | 27.87 | qfq | 3,537,762 | 99,865,489 | 1.53% |
| 2025-12-23 | 28.02 | 28.45 | 27.81 | 28.02 | 27.45 | qfq | 5,106,308 | 143,383,412 | 0.32% |
| 2025-12-22 | 26.41 | 28.50 | 26.41 | 27.93 | 27.37 | qfq | 9,137,595 | 253,105,380 | 7.59% |
| 2025-12-19 | 25.30 | 26.08 | 25.09 | 25.96 | 25.44 | qfq | 3,964,920 | 101,955,724 | 1.88% |
| 2025-12-18 | 24.92 | 25.75 | 24.67 | 25.48 | 24.96 | qfq | 6,743,878 | 171,339,204 | 3.75% |
| 2025-12-17 | 24.20 | 24.77 | 24.18 | 24.56 | 24.06 | qfq | 3,091,507 | 75,779,706 | 0.95% |
| 2025-12-16 | 24.25 | 24.57 | 24.17 | 24.33 | 23.84 | qfq | 2,336,188 | 56,853,179 | -0.25% |
| 2025-12-15 | 23.91 | 24.54 | 23.67 | 24.39 | 23.90 | qfq | 2,700,500 | 65,592,194 | 2.09% |
| 2025-12-12 | 24.37 | 24.60 | 23.75 | 23.89 | 23.41 | qfq | 3,863,929 | 93,445,043 | -3.00% |
| 2025-12-11 | 24.30 | 24.85 | 23.89 | 24.63 | 24.13 | qfq | 5,543,416 | 135,949,387 | 1.61% |
| 2025-12-10 | 23.57 | 24.50 | 23.40 | 24.24 | 23.75 | qfq | 7,247,014 | 174,824,816 | 4.66% |
| 2025-12-09 | 22.81 | 23.35 | 22.65 | 23.16 | 22.69 | qfq | 1,864,808 | 43,064,230 | 1.49% |
| 2025-12-08 | 22.35 | 23.08 | 22.30 | 22.82 | 22.36 | qfq | 2,630,100 | 59,835,841 | 2.10% |
| 2025-12-05 | 22.96 | 23.19 | 22.25 | 22.35 | 21.90 | qfq | 4,234,700 | 95,868,644 | -2.66% |
| 2025-12-04 | 24.32 | 25.00 | 22.82 | 22.96 | 22.50 | qfq | 6,253,253 | 147,853,097 | -5.08% |
| 2025-12-03 | 23.87 | 24.42 | 23.73 | 24.19 | 23.70 | qfq | 3,907,700 | 94,254,835 | 1.00% |
| 2025-12-02 | 23.66 | 24.00 | 23.33 | 23.95 | 23.47 | qfq | 1,899,733 | 45,188,955 | 0.67% |
| 2025-12-01 | 23.62 | 24.13 | 23.51 | 23.79 | 23.31 | qfq | 2,417,346 | 57,541,191 | 0.72% |
| 2025-11-28 | 23.33 | 23.79 | 23.20 | 23.62 | 23.14 | qfq | 2,266,754 | 53,353,794 | 0.81% |
| 2025-11-27 | 23.42 | 24.29 | 23.01 | 23.43 | 22.96 | qfq | 4,086,838 | 95,652,400 | 0.56% |
| 2025-11-26 | 23.66 | 23.66 | 22.81 | 23.30 | 22.83 | qfq | 3,182,820 | 73,995,228 | 0.95% |
| 2025-11-25 | 22.43 | 23.31 | 22.13 | 23.08 | 22.61 | qfq | 4,600,760 | 105,358,712 | 3.41% |
| 2025-11-24 | 21.96 | 22.79 | 21.90 | 22.32 | 21.87 | qfq | 3,987,840 | 89,169,055 | 2.29% |
| 2025-11-21 | 22.38 | 22.40 | 21.51 | 21.82 | 21.38 | qfq | 2,195,900 | 48,148,437 | -2.59% |
| 2025-11-20 | 22.50 | 22.60 | 21.80 | 22.40 | 21.95 | qfq | 2,484,028 | 55,129,256 | 0.58% |
| 2025-11-19 | 22.68 | 23.06 | 22.10 | 22.27 | 21.82 | qfq | 2,250,520 | 50,617,836 | -1.81% |
| 2025-11-18 | 22.48 | 22.89 | 22.25 | 22.68 | 22.22 | qfq | 2,548,260 | 57,563,950 | 0.98% |
| 2025-11-17 | 22.20 | 22.74 | 21.93 | 22.46 | 22.01 | qfq | 2,595,886 | 58,024,115 | 1.63% |
| 2025-11-14 | 22.26 | 22.51 | 22.07 | 22.10 | 21.65 | qfq | 1,989,282 | 44,271,733 | -0.72% |
| 2025-11-13 | 22.17 | 22.39 | 22.04 | 22.26 | 21.81 | qfq | 1,451,580 | 32,233,487 | 0.04% |
| 2025-11-12 | 21.73 | 22.55 | 21.70 | 22.25 | 21.80 | qfq | 2,515,580 | 55,883,945 | 2.35% |
| 2025-11-11 | 21.78 | 21.84 | 21.47 | 21.74 | 21.30 | qfq | 1,783,860 | 38,632,428 | -0.41% |
| 2025-11-10 | 21.99 | 21.99 | 21.22 | 21.83 | 21.39 | qfq | 2,739,480 | 59,371,295 | 1.30% |
| 2025-11-07 | 21.56 | 21.56 | 21.21 | 21.55 | 21.11 | qfq | 1,494,800 | 31,944,323 | 0.65% |
| 2025-11-06 | 21.50 | 21.52 | 21.09 | 21.41 | 20.98 | qfq | 1,048,465 | 22,399,448 | 0.14% |
| 2025-11-05 | 21.13 | 21.49 | 20.94 | 21.38 | 20.95 | qfq | 1,138,640 | 24,240,173 | 1.14% |
| 2025-11-04 | 20.99 | 21.16 | 20.75 | 21.14 | 20.71 | qfq | 1,322,360 | 27,774,387 | 1.00% |
| 2025-11-03 | 21.10 | 21.18 | 20.75 | 20.93 | 20.51 | qfq | 1,552,660 | 32,492,446 | 1.36% |
| 2025-10-31 | 20.49 | 20.84 | 20.22 | 20.65 | 20.23 | qfq | 1,783,178 | 36,887,341 | 1.37% |
| 2025-10-30 | 20.68 | 20.77 | 20.26 | 20.37 | 19.96 | qfq | 1,958,581 | 40,034,486 | -1.59% |
| 2025-10-29 | 21.12 | 21.16 | 20.37 | 20.70 | 20.28 | qfq | 1,892,980 | 39,139,109 | -2.73% |
| 2025-10-28 | 21.20 | 21.63 | 21.18 | 21.28 | 20.85 | qfq | 1,063,660 | 22,727,323 | -0.47% |
| 2025-10-27 | 21.12 | 21.49 | 21.05 | 21.38 | 20.95 | qfq | 1,612,400 | 34,328,036 | 1.23% |
| 2025-10-24 | 21.33 | 21.45 | 21.09 | 21.12 | 20.69 | qfq | 1,009,760 | 21,420,069 | -1.08% |
| 2025-10-23 | 21.30 | 21.36 | 20.95 | 21.35 | 20.92 | qfq | 1,149,538 | 24,306,795 | 0.19% |
| 2025-10-22 | 21.37 | 21.53 | 21.24 | 21.31 | 20.88 | qfq | 923,800 | 19,733,248 | -0.28% |
| 2025-10-21 | 21.01 | 21.38 | 20.91 | 21.37 | 20.94 | qfq | 1,138,970 | 24,158,004 | 2.10% |
| 2025-10-20 | 20.91 | 20.97 | 20.63 | 20.93 | 20.51 | qfq | 1,509,040 | 31,446,415 | 1.85% |
| 2025-10-17 | 20.95 | 21.04 | 20.51 | 20.55 | 20.13 | qfq | 1,443,438 | 29,974,087 | -1.20% |
| 2025-10-16 | 21.11 | 21.11 | 20.58 | 20.80 | 20.38 | qfq | 957,160 | 19,883,598 | -0.95% |
| 2025-10-15 | 20.79 | 21.08 | 20.58 | 21.00 | 20.58 | qfq | 1,019,656 | 21,361,655 | 1.55% |
| 2025-10-14 | 20.96 | 21.30 | 20.56 | 20.68 | 20.26 | qfq | 1,075,840 | 22,416,092 | -1.15% |
| 2025-10-13 | 20.70 | 20.95 | 19.85 | 20.92 | 20.50 | qfq | 1,513,420 | 31,143,643 | -0.99% |
| 2025-10-10 | 20.91 | 21.39 | 20.91 | 21.13 | 20.70 | qfq | 1,871,420 | 39,728,642 | 0.91% |
| 2025-10-09 | 21.31 | 21.36 | 20.90 | 20.94 | 20.52 | qfq | 2,118,163 | 44,624,515 | -1.97% |
| 2025-09-30 | 21.54 | 21.80 | 21.36 | 21.36 | 20.93 | qfq | 1,318,902 | 28,392,409 | -0.79% |
| 2025-09-29 | 21.84 | 21.84 | 21.21 | 21.53 | 21.09 | qfq | 1,212,520 | 26,136,271 | -0.78% |
| 2025-09-26 | 22.58 | 22.78 | 21.68 | 21.70 | 21.26 | qfq | 2,356,640 | 51,961,122 | -3.85% |
| 2025-09-25 | 22.81 | 23.70 | 22.33 | 22.57 | 22.11 | qfq | 6,128,780 | 141,506,887 | -1.10% |
| 2025-09-24 | 21.42 | 22.93 | 21.32 | 22.82 | 22.36 | qfq | 5,998,188 | 133,338,125 | 5.70% |
| 2025-09-23 | 21.38 | 22.00 | 20.61 | 21.59 | 21.15 | qfq | 5,132,260 | 109,717,424 | 1.31% |
| 2025-09-22 | 21.62 | 21.62 | 21.25 | 21.31 | 20.88 | qfq | 1,161,340 | 24,830,812 | -1.02% |
| 2025-09-19 | 21.81 | 21.91 | 21.30 | 21.53 | 21.09 | qfq | 2,011,600 | 43,225,383 | -1.28% |
| 2025-09-18 | 22.60 | 22.87 | 21.74 | 21.81 | 21.37 | qfq | 2,496,862 | 55,731,469 | -3.75% |
| 2025-09-17 | 23.20 | 23.39 | 22.36 | 22.66 | 22.20 | qfq | 2,662,780 | 60,540,242 | -2.71% |
| 2025-09-16 | 23.20 | 23.38 | 22.83 | 23.29 | 22.82 | qfq | 2,629,062 | 60,861,562 | -0.13% |
| 2025-09-15 | 22.22 | 23.39 | 22.06 | 23.32 | 22.85 | qfq | 6,302,272 | 142,997,229 | 4.39% |
| 2025-09-12 | 22.20 | 22.40 | 21.96 | 22.34 | 21.89 | qfq | 3,058,860 | 67,854,287 | 0.49% |
| 2025-09-11 | 22.30 | 22.40 | 21.90 | 22.23 | 21.78 | qfq | 2,298,945 | 50,836,934 | -0.80% |
| 2025-09-10 | 22.55 | 22.59 | 22.23 | 22.41 | 21.96 | qfq | 2,375,747 | 53,150,851 | 0.54% |
| 2025-09-09 | 23.14 | 23.68 | 22.16 | 22.29 | 21.84 | qfq | 5,475,243 | 125,047,317 | -3.71% |
| 2025-09-08 | 22.56 | 23.30 | 22.40 | 23.15 | 22.68 | qfq | 6,814,805 | 156,360,042 | 2.62% |
| 2025-09-05 | 22.12 | 22.97 | 21.67 | 22.56 | 22.10 | qfq | 6,367,955 | 143,391,837 | 2.55% |
| 2025-09-04 | 21.49 | 22.98 | 21.48 | 22.00 | 21.56 | qfq | 6,872,890 | 152,757,251 | 1.48% |
| 2025-09-03 | 21.81 | 22.12 | 21.50 | 21.68 | 21.24 | qfq | 3,663,119 | 79,751,259 | -0.55% |
| 2025-09-02 | 21.74 | 22.05 | 21.24 | 21.80 | 21.36 | qfq | 3,554,957 | 76,729,521 | 0.28% |
| 2025-09-01 | 22.07 | 22.19 | 21.50 | 21.74 | 21.30 | qfq | 2,511,166 | 54,860,537 | -1.00% |
| 2025-08-29 | 22.31 | 22.34 | 21.71 | 21.96 | 21.52 | qfq | 3,000,255 | 65,935,960 | -2.70% |
| 2025-08-28 | 22.50 | 22.89 | 21.66 | 22.57 | 22.11 | qfq | 5,375,780 | 119,942,113 | 0.31% |
| 2025-08-27 | 23.83 | 25.78 | 22.46 | 22.50 | 22.05 | qfq | 5,795,603 | 138,229,871 | -4.58% |
| 2025-08-26 | 23.52 | 23.81 | 23.38 | 23.58 | 23.10 | qfq | 2,286,702 | 53,982,291 | -0.30% |
| 2025-08-25 | 24.30 | 24.58 | 23.45 | 23.65 | 23.17 | qfq | 4,025,425 | 95,620,450 | -2.91% |
| 2025-08-22 | 25.25 | 25.61 | 24.25 | 24.36 | 23.87 | qfq | 2,793,440 | 68,701,371 | -2.83% |
| 2025-08-21 | 25.57 | 26.02 | 25.02 | 25.07 | 24.56 | qfq | 1,701,998 | 43,266,254 | -1.99% |
| 2025-08-20 | 25.24 | 25.93 | 25.11 | 25.58 | 25.06 | qfq | 3,161,880 | 80,527,080 | 0.87% |
| 2025-08-19 | 24.85 | 25.63 | 24.32 | 25.36 | 24.85 | qfq | 3,555,008 | 88,764,555 | 2.05% |
| 2025-08-18 | 25.20 | 25.74 | 24.39 | 24.85 | 24.35 | qfq | 3,546,588 | 89,710,039 | -0.40% |
| 2025-08-15 | 25.26 | 25.55 | 24.74 | 24.95 | 24.45 | qfq | 2,696,188 | 67,523,990 | -0.72% |
| 2025-08-14 | 25.04 | 25.38 | 24.96 | 25.13 | 24.62 | qfq | 2,365,013 | 59,503,928 | 0.08% |
| 2025-08-13 | 25.27 | 25.34 | 24.66 | 25.11 | 24.60 | qfq | 2,420,260 | 60,575,764 | -0.75% |
| 2025-08-12 | 25.69 | 25.80 | 25.08 | 25.30 | 24.79 | qfq | 2,567,936 | 65,212,397 | -1.52% |
| 2025-08-11 | 25.28 | 26.11 | 25.06 | 25.69 | 25.17 | qfq | 4,036,615 | 104,031,021 | 1.62% |
| 2025-08-08 | 25.88 | 26.04 | 25.24 | 25.28 | 24.77 | qfq | 4,041,978 | 103,680,373 | -2.21% |
| 2025-08-07 | 26.29 | 26.75 | 25.82 | 25.85 | 25.33 | qfq | 2,937,140 | 77,073,152 | -1.97% |
| 2025-08-06 | 26.20 | 26.37 | 25.59 | 26.37 | 25.84 | qfq | 3,487,628 | 90,336,744 | 1.42% |
| 2025-08-05 | 26.00 | 26.62 | 25.70 | 26.00 | 25.47 | qfq | 3,709,712 | 96,570,666 | 0.97% |
| 2025-08-04 | 25.31 | 25.99 | 24.32 | 25.75 | 25.23 | qfq | 4,861,206 | 124,149,451 | 1.18% |
| 2025-08-01 | 24.67 | 26.27 | 24.67 | 25.45 | 24.94 | qfq | 8,098,881 | 206,940,656 | 1.96% |
| 2025-07-31 | 23.57 | 25.39 | 23.16 | 24.96 | 24.46 | qfq | 10,263,506 | 251,089,852 | 6.99% |
| 2025-07-30 | 22.74 | 23.85 | 22.13 | 23.33 | 22.86 | qfq | 7,594,831 | 173,483,376 | 3.97% |
| 2025-07-29 | 22.50 | 24.01 | 21.74 | 22.44 | 21.99 | qfq | 10,144,617 | 230,743,356 | 3.89% |
| 2025-07-28 | 21.68 | 21.88 | 21.37 | 21.60 | 21.16 | qfq | 2,724,579 | 58,641,774 | -0.37% |
| 2025-07-25 | 21.48 | 21.79 | 21.33 | 21.68 | 21.24 | qfq | 1,789,240 | 38,713,091 | 0.93% |
| 2025-07-24 | 21.33 | 21.60 | 21.10 | 21.48 | 21.05 | qfq | 2,333,378 | 49,779,899 | 0.70% |
| 2025-07-23 | 21.60 | 22.09 | 21.29 | 21.33 | 20.90 | qfq | 2,818,529 | 60,933,040 | -1.75% |
| 2025-07-22 | 21.19 | 22.03 | 21.06 | 21.71 | 21.27 | qfq | 4,085,985 | 88,084,533 | 2.26% |
| 2025-07-21 | 21.19 | 21.55 | 20.96 | 21.23 | 20.80 | qfq | 2,811,770 | 59,901,319 | 0.19% |
| 2025-07-18 | 21.00 | 21.47 | 21.00 | 21.19 | 20.76 | qfq | 2,547,143 | 53,914,437 | 0.28% |
| 2025-07-17 | 20.79 | 21.26 | 20.70 | 21.13 | 20.70 | qfq | 2,635,886 | 55,298,662 | 1.78% |
| 2025-07-16 | 21.19 | 21.43 | 20.69 | 20.76 | 20.34 | qfq | 3,293,309 | 69,453,380 | -2.44% |
| 2025-07-15 | 21.04 | 21.78 | 20.93 | 21.28 | 20.85 | qfq | 5,030,303 | 107,035,003 | 0.05% |
| 2025-07-14 | 20.13 | 21.80 | 20.13 | 21.27 | 20.84 | qfq | 5,946,094 | 125,439,395 | 5.40% |
| 2025-07-11 | 20.50 | 21.58 | 20.10 | 20.18 | 19.77 | qfq | 5,679,992 | 116,881,105 | -1.99% |
| 2025-07-10 | 19.70 | 20.79 | 19.50 | 20.59 | 20.17 | qfq | 5,593,690 | 113,815,281 | 4.52% |
| 2025-07-09 | 19.51 | 19.89 | 19.29 | 19.70 | 19.30 | qfq | 3,391,480 | 66,616,693 | 0.82% |
| 2025-07-08 | 19.27 | 19.85 | 19.15 | 19.54 | 19.14 | qfq | 3,045,485 | 59,748,435 | 1.40% |
| 2025-07-07 | 18.82 | 19.30 | 18.75 | 19.27 | 18.88 | qfq | 2,264,140 | 43,142,603 | 1.58% |
| 2025-07-04 | 18.92 | 19.28 | 18.67 | 18.97 | 18.59 | qfq | 3,985,861 | 75,843,941 | -0.05% |
| 2025-07-03 | 18.28 | 19.01 | 18.28 | 18.98 | 18.60 | qfq | 3,747,496 | 70,045,384 | 3.43% |
| 2025-07-02 | 18.40 | 18.40 | 18.16 | 18.35 | 17.98 | qfq | 1,238,820 | 22,636,336 | 0.16% |
| 2025-07-01 | 18.22 | 18.35 | 18.11 | 18.32 | 17.95 | qfq | 1,369,620 | 25,018,368 | 0.71% |
| 2025-06-30 | 18.08 | 18.22 | 18.02 | 18.19 | 17.82 | qfq | 1,287,000 | 23,328,520 | 0.83% |
| 2025-06-27 | 17.93 | 18.08 | 17.85 | 18.04 | 17.68 | qfq | 1,191,760 | 21,426,247 | 0.78% |
| 2025-06-26 | 18.00 | 18.06 | 17.88 | 17.90 | 17.54 | qfq | 1,292,900 | 23,189,165 | -0.83% |
| 2025-06-25 | 17.95 | 18.10 | 17.83 | 18.05 | 17.69 | qfq | 1,604,322 | 28,836,205 | 0.56% |
| 2025-06-24 | 17.72 | 17.96 | 17.68 | 17.95 | 17.59 | qfq | 1,849,605 | 33,019,614 | 1.36% |
| 2025-06-23 | 17.63 | 17.76 | 17.48 | 17.71 | 17.35 | qfq | 1,391,180 | 24,603,407 | 0.00% |
| 2025-06-20 | 17.76 | 17.77 | 17.46 | 17.71 | 17.35 | qfq | 1,372,260 | 24,197,046 | 0.63% |
| 2025-06-19 | 18.03 | 18.16 | 17.48 | 17.60 | 17.24 | qfq | 2,342,320 | 41,498,175 | -2.38% |
| 2025-06-18 | 18.15 | 18.35 | 17.97 | 18.03 | 17.67 | qfq | 1,782,580 | 32,206,573 | -1.15% |
| 2025-06-17 | 18.45 | 18.68 | 18.15 | 18.24 | 17.87 | qfq | 2,121,720 | 38,831,846 | -1.03% |
| 2025-06-16 | 18.11 | 18.93 | 17.92 | 18.43 | 18.06 | qfq | 3,651,640 | 67,698,595 | 1.77% |
| 2025-06-13 | 18.28 | 18.51 | 18.07 | 18.11 | 17.74 | qfq | 2,743,080 | 49,872,409 | -2.74% |
| 2025-06-12 | 18.41 | 18.71 | 18.33 | 18.62 | 18.24 | qfq | 2,063,900 | 38,274,671 | 0.92% |
| 2025-06-11 | 18.19 | 18.62 | 18.16 | 18.45 | 18.08 | qfq | 2,435,798 | 44,764,017 | 1.26% |
| 2025-06-10 | 18.42 | 18.52 | 18.07 | 18.22 | 17.85 | qfq | 2,813,360 | 51,551,717 | -1.09% |
| 2025-06-09 | 18.29 | 18.42 | 18.22 | 18.42 | 18.05 | qfq | 1,953,780 | 35,806,674 | 0.66% |
| 2025-06-06 | 18.26 | 18.33 | 18.07 | 18.30 | 17.93 | qfq | 2,098,960 | 38,234,800 | 0.11% |
| 2025-06-05 | 18.57 | 18.85 | 18.21 | 18.28 | 17.91 | qfq | 2,872,645 | 53,148,312 | -1.14% |
| 2025-06-04 | 18.53 | 18.54 | 18.28 | 18.49 | 18.12 | qfq | 2,281,607 | 42,053,917 | -0.11% |
| 2025-06-03 | 17.84 | 18.51 | 17.84 | 18.51 | 18.14 | qfq | 3,093,161 | 56,447,468 | 3.41% |
| 2025-05-30 | 18.10 | 18.27 | 17.80 | 17.90 | 17.54 | qfq | 1,986,720 | 35,806,628 | -1.10% |
| 2025-05-29 | 18.30 | 18.30 | 17.83 | 18.10 | 17.73 | qfq | 2,788,517 | 50,288,835 | -19.05% |
| 2025-05-28 | 22.09 | 22.76 | 22.06 | 22.36 | 17.67 | qfq | 2,365,300 | 52,815,819 | 0.86% |
| 2025-05-27 | 21.84 | 22.31 | 21.77 | 22.17 | 17.52 | qfq | 1,868,100 | 41,283,283 | 1.56% |
| 2025-05-26 | 21.88 | 22.08 | 21.68 | 21.83 | 17.25 | qfq | 1,340,000 | 29,299,265 | -0.55% |
| 2025-05-23 | 22.41 | 22.46 | 21.90 | 21.95 | 17.34 | qfq | 1,861,293 | 41,283,876 | -1.83% |
| 2025-05-22 | 22.41 | 22.79 | 22.27 | 22.36 | 17.67 | qfq | 2,097,506 | 47,217,054 | 0.04% |
| 2025-05-21 | 22.47 | 22.91 | 22.15 | 22.35 | 17.66 | qfq | 2,630,503 | 59,205,164 | -0.62% |
| 2025-05-20 | 22.12 | 22.68 | 21.91 | 22.49 | 17.77 | qfq | 2,831,989 | 63,365,334 | 2.13% |
| 2025-05-19 | 21.82 | 22.02 | 21.69 | 22.02 | 17.40 | qfq | 1,435,300 | 31,424,795 | 0.50% |
| 2025-05-16 | 21.70 | 22.04 | 21.56 | 21.91 | 17.31 | qfq | 1,758,600 | 38,336,896 | 1.01% |
| 2025-05-15 | 21.67 | 21.96 | 21.45 | 21.69 | 17.14 | qfq | 1,810,800 | 39,355,325 | 0.09% |
| 2025-05-14 | 21.76 | 22.00 | 21.49 | 21.67 | 17.12 | qfq | 1,967,613 | 42,575,570 | -0.60% |
| 2025-05-13 | 22.07 | 22.15 | 21.77 | 21.80 | 17.23 | qfq | 2,058,416 | 45,126,607 | -0.68% |
| 2025-05-12 | 22.00 | 22.23 | 21.70 | 21.95 | 17.34 | qfq | 2,784,200 | 60,918,984 | 1.20% |
| 2025-05-09 | 21.90 | 22.25 | 21.65 | 21.69 | 17.14 | qfq | 3,831,847 | 83,982,927 | -0.69% |
| 2025-05-08 | 21.16 | 22.47 | 21.10 | 21.84 | 17.26 | qfq | 4,712,357 | 102,875,408 | 3.21% |
| 2025-05-07 | 20.96 | 21.27 | 20.90 | 21.16 | 16.72 | qfq | 2,601,800 | 54,865,155 | 1.58% |
| 2025-05-06 | 20.86 | 20.98 | 20.66 | 20.83 | 16.46 | qfq | 2,330,206 | 48,453,953 | 0.58% |
| 2025-04-30 | 20.54 | 21.32 | 20.54 | 20.71 | 16.36 | qfq | 2,010,947 | 41,862,020 | 1.12% |
| 2025-04-29 | 20.40 | 20.61 | 20.35 | 20.48 | 16.18 | qfq | 1,411,045 | 28,936,488 | 0.24% |
| 2025-04-28 | 20.73 | 20.90 | 20.27 | 20.43 | 16.14 | qfq | 1,688,600 | 34,569,686 | 0.54% |
| 2025-04-25 | 20.34 | 20.48 | 20.25 | 20.32 | 16.06 | qfq | 1,290,300 | 26,245,610 | 0.30% |
| 2025-04-24 | 20.34 | 20.46 | 20.20 | 20.26 | 16.01 | qfq | 1,188,500 | 24,170,113 | -0.34% |
| 2025-04-23 | 20.25 | 20.43 | 20.17 | 20.33 | 16.06 | qfq | 1,549,000 | 31,422,512 | 0.05% |
| 2025-04-22 | 20.12 | 20.37 | 20.07 | 20.32 | 16.06 | qfq | 1,284,200 | 25,941,300 | 0.79% |
| 2025-04-21 | 20.11 | 20.43 | 20.09 | 20.16 | 15.93 | qfq | 1,811,419 | 36,549,516 | -0.20% |
| 2025-04-18 | 21.00 | 21.05 | 19.99 | 20.20 | 15.96 | qfq | 4,628,319 | 93,578,346 | -4.49% |
| 2025-04-17 | 21.18 | 21.50 | 20.91 | 21.15 | 16.71 | qfq | 4,319,836 | 91,414,490 | -2.44% |
| 2025-04-16 | 21.17 | 21.68 | 20.01 | 21.68 | 17.13 | qfq | 5,694,853 | 119,064,409 | 3.48% |
| 2025-04-15 | 20.42 | 21.70 | 20.13 | 20.95 | 16.55 | qfq | 3,345,434 | 68,871,074 | 2.24% |
| 2025-04-14 | 19.83 | 20.50 | 19.82 | 20.49 | 16.19 | qfq | 2,592,500 | 52,378,879 | 3.38% |
| 2025-04-11 | 19.72 | 20.06 | 19.56 | 19.82 | 15.66 | qfq | 1,730,700 | 34,223,551 | -1.29% |
| 2025-04-10 | 19.57 | 20.46 | 19.45 | 20.08 | 15.87 | qfq | 3,795,514 | 75,932,019 | 4.26% |
| 2025-04-09 | 19.35 | 19.43 | 18.38 | 19.26 | 15.22 | qfq | 1,890,200 | 35,879,557 | -0.57% |
| 2025-04-08 | 19.73 | 19.91 | 19.05 | 19.37 | 15.31 | qfq | 2,692,100 | 52,125,739 | -1.53% |
| 2025-04-07 | 20.70 | 20.78 | 19.01 | 19.67 | 15.54 | qfq | 3,043,745 | 60,163,214 | -9.60% |
| 2025-04-03 | 21.55 | 21.89 | 21.45 | 21.76 | 17.19 | qfq | 1,781,600 | 38,709,913 | 0.28% |
| 2025-04-02 | 21.15 | 21.75 | 21.15 | 21.70 | 17.15 | qfq | 2,215,979 | 47,696,516 | 2.12% |
| 2025-04-01 | 20.67 | 21.35 | 20.66 | 21.25 | 16.79 | qfq | 1,360,800 | 28,832,027 | 2.31% |
| 2025-03-31 | 20.90 | 20.95 | 20.45 | 20.77 | 16.41 | qfq | 1,098,470 | 22,708,248 | -1.14% |
| 2025-03-28 | 21.15 | 21.28 | 20.95 | 21.01 | 16.60 | qfq | 738,370 | 15,577,898 | -0.85% |
| 2025-03-27 | 21.22 | 21.38 | 20.98 | 21.19 | 16.74 | qfq | 880,000 | 18,642,574 | -0.09% |
| 2025-03-26 | 20.97 | 21.31 | 20.86 | 21.21 | 16.76 | qfq | 883,901 | 18,742,648 | 0.81% |
| 2025-03-25 | 21.07 | 21.13 | 20.75 | 21.04 | 16.63 | qfq | 1,105,300 | 23,149,052 | 0.53% |
| 2025-03-24 | 21.11 | 21.20 | 20.67 | 20.93 | 16.54 | qfq | 1,302,022 | 27,277,765 | -1.04% |
| 2025-03-21 | 21.19 | 21.25 | 21.00 | 21.15 | 16.71 | qfq | 1,098,000 | 23,204,035 | -0.56% |
| 2025-03-20 | 21.41 | 21.43 | 21.10 | 21.27 | 16.81 | qfq | 1,285,700 | 27,318,231 | -0.42% |
| 2025-03-19 | 21.30 | 21.45 | 21.25 | 21.36 | 16.88 | qfq | 1,056,100 | 22,529,438 | -0.05% |
| 2025-03-18 | 21.39 | 21.55 | 21.25 | 21.37 | 16.89 | qfq | 1,500,088 | 32,006,718 | -0.42% |
| 2025-03-17 | 21.65 | 21.96 | 21.32 | 21.46 | 16.96 | qfq | 2,771,293 | 59,584,082 | -1.56% |
| 2025-03-14 | 21.50 | 21.99 | 21.22 | 21.80 | 17.23 | qfq | 4,591,879 | 99,061,329 | 5.06% |
| 2025-03-13 | 20.72 | 20.86 | 20.48 | 20.75 | 16.40 | qfq | 1,039,468 | 21,438,894 | -0.05% |
| 2025-03-12 | 20.82 | 20.86 | 20.66 | 20.76 | 16.40 | qfq | 838,700 | 17,411,127 | -0.24% |
| 2025-03-11 | 20.70 | 20.82 | 20.51 | 20.81 | 16.44 | qfq | 820,300 | 16,957,663 | 0.05% |
| 2025-03-10 | 20.56 | 20.82 | 20.56 | 20.80 | 16.44 | qfq | 1,001,985 | 20,716,808 | 1.17% |
| 2025-03-07 | 20.67 | 20.78 | 20.49 | 20.56 | 16.25 | qfq | 863,614 | 17,780,663 | -0.48% |
| 2025-03-06 | 20.37 | 20.76 | 20.32 | 20.66 | 16.33 | qfq | 1,580,485 | 32,528,901 | 1.47% |
| 2025-03-05 | 20.44 | 20.53 | 20.17 | 20.36 | 16.09 | qfq | 928,711 | 18,828,832 | -0.59% |
| 2025-03-04 | 20.20 | 20.48 | 20.13 | 20.48 | 16.18 | qfq | 1,138,800 | 23,184,483 | 1.39% |
| 2025-03-03 | 20.34 | 20.57 | 20.11 | 20.20 | 15.96 | qfq | 1,351,800 | 27,554,040 | -0.83% |
| 2025-02-28 | 20.60 | 20.80 | 20.28 | 20.37 | 16.10 | qfq | 1,548,523 | 31,789,728 | -1.02% |
| 2025-02-27 | 20.26 | 20.65 | 20.20 | 20.58 | 16.26 | qfq | 2,153,834 | 44,051,639 | 1.63% |
| 2025-02-26 | 20.08 | 20.27 | 20.07 | 20.25 | 16.00 | qfq | 1,099,423 | 22,220,190 | 0.95% |
| 2025-02-25 | 20.11 | 20.23 | 20.01 | 20.06 | 15.85 | qfq | 900,003 | 18,098,933 | -0.50% |
| 2025-02-24 | 20.05 | 20.25 | 19.97 | 20.16 | 15.93 | qfq | 1,262,039 | 25,394,960 | 0.50% |
| 2025-02-21 | 20.22 | 20.22 | 19.98 | 20.06 | 15.85 | qfq | 1,279,274 | 25,660,129 | -0.74% |
| 2025-02-20 | 20.00 | 20.23 | 19.98 | 20.21 | 15.97 | qfq | 1,136,645 | 22,909,493 | 0.90% |
| 2025-02-19 | 19.95 | 20.04 | 19.93 | 20.03 | 15.83 | qfq | 890,300 | 17,795,863 | 0.60% |
| 2025-02-18 | 20.25 | 20.31 | 19.84 | 19.91 | 15.73 | qfq | 1,281,200 | 25,730,249 | -1.73% |
| 2025-02-17 | 20.14 | 20.28 | 20.12 | 20.26 | 16.01 | qfq | 1,243,139 | 25,114,344 | 0.65% |
| 2025-02-14 | 20.19 | 20.23 | 20.04 | 20.13 | 15.91 | qfq | 956,950 | 19,274,143 | -0.20% |
| 2025-02-13 | 20.20 | 20.33 | 20.16 | 20.17 | 15.94 | qfq | 1,438,300 | 29,122,193 | -0.25% |
| 2025-02-12 | 20.14 | 20.50 | 20.14 | 20.22 | 15.98 | qfq | 1,479,910 | 29,934,398 | 0.50% |
| 2025-02-11 | 20.11 | 20.28 | 20.06 | 20.12 | 15.90 | qfq | 1,277,700 | 25,703,270 | 0.05% |
| 2025-02-10 | 20.15 | 20.15 | 19.96 | 20.11 | 15.89 | qfq | 1,181,601 | 23,694,891 | 0.10% |
| 2025-02-07 | 20.03 | 20.20 | 19.92 | 20.09 | 15.87 | qfq | 1,718,937 | 34,526,939 | 0.35% |
| 2025-02-06 | 20.03 | 20.08 | 19.88 | 20.02 | 15.82 | qfq | 1,176,986 | 23,532,108 | -0.05% |
| 2025-02-05 | 20.12 | 20.20 | 19.84 | 20.03 | 15.83 | qfq | 1,208,900 | 24,124,400 | 0.10% |
| 2025-01-27 | 20.07 | 20.29 | 19.86 | 20.01 | 15.81 | qfq | 1,259,971 | 25,305,701 | 0.05% |
| 2025-01-24 | 19.99 | 20.09 | 19.85 | 20.00 | 15.80 | qfq | 1,153,201 | 23,016,205 | -0.15% |
| 2025-01-23 | 20.10 | 20.23 | 19.86 | 20.03 | 15.83 | qfq | 1,232,200 | 24,687,233 | 0.75% |
| 2025-01-22 | 20.28 | 20.28 | 19.82 | 19.88 | 15.71 | qfq | 1,242,503 | 24,733,472 | -1.54% |
| 2025-01-21 | 20.95 | 20.98 | 20.15 | 20.19 | 15.95 | qfq | 2,532,637 | 51,721,893 | -3.77% |
| 2025-01-20 | 19.99 | 21.15 | 19.92 | 20.98 | 16.58 | qfq | 3,412,967 | 70,673,599 | 4.95% |
| 2025-01-17 | 20.14 | 20.66 | 19.93 | 19.99 | 15.80 | qfq | 1,732,300 | 34,808,825 | -1.33% |
| 2025-01-16 | 20.10 | 20.82 | 20.00 | 20.26 | 16.01 | qfq | 2,811,259 | 57,159,647 | 1.40% |
| 2025-01-15 | 20.31 | 21.22 | 19.93 | 19.98 | 15.79 | qfq | 4,165,912 | 85,169,941 | 1.94% |
| 2025-01-14 | 19.14 | 19.62 | 19.14 | 19.60 | 15.49 | qfq | 2,789,403 | 53,884,520 | 3.16% |
| 2025-01-13 | 18.98 | 19.19 | 18.68 | 19.00 | 15.01 | qfq | 787,541 | 14,937,134 | -0.58% |
| 2025-01-10 | 19.35 | 19.54 | 19.08 | 19.11 | 15.10 | qfq | 1,172,904 | 22,565,377 | -1.49% |
| 2025-01-09 | 19.54 | 19.62 | 19.30 | 19.40 | 15.33 | qfq | 959,004 | 18,648,850 | -0.82% |
| 2025-01-08 | 19.77 | 19.81 | 19.13 | 19.56 | 15.46 | qfq | 1,353,000 | 26,397,872 | -1.06% |
| 2025-01-07 | 19.69 | 19.98 | 19.36 | 19.77 | 15.62 | qfq | 1,447,800 | 28,491,542 | 0.41% |
| 2025-01-06 | 19.60 | 20.20 | 18.98 | 19.69 | 15.56 | qfq | 1,350,800 | 26,633,122 | -0.35% |
| 2025-01-03 | 20.90 | 21.03 | 19.72 | 19.76 | 15.61 | qfq | 2,240,713 | 45,326,353 | -4.63% |
| 2025-01-02 | 20.35 | 21.67 | 20.21 | 20.72 | 16.37 | qfq | 2,905,725 | 61,237,258 | 1.82% |
| 2024-12-31 | 20.67 | 21.06 | 20.35 | 20.35 | 16.08 | qfq | 1,169,200 | 24,163,767 | -1.50% |
| 2024-12-30 | 20.75 | 20.95 | 20.38 | 20.66 | 16.33 | qfq | 888,291 | 18,351,707 | -0.91% |
| 2024-12-27 | 20.72 | 21.03 | 20.72 | 20.85 | 16.48 | qfq | 1,074,000 | 22,444,606 | 0.14% |
| 2024-12-26 | 20.79 | 21.04 | 20.61 | 20.82 | 16.45 | qfq | 1,450,213 | 30,314,301 | 0.53% |
| 2024-12-25 | 20.77 | 21.40 | 20.30 | 20.71 | 16.36 | qfq | 1,502,843 | 31,155,216 | -0.77% |
| 2024-12-24 | 20.61 | 21.03 | 20.42 | 20.87 | 16.49 | qfq | 1,394,086 | 28,894,063 | 1.90% |
| 2024-12-23 | 21.81 | 21.82 | 20.46 | 20.48 | 16.18 | qfq | 2,605,200 | 54,509,170 | -6.18% |
| 2024-12-20 | 21.37 | 22.30 | 21.37 | 21.83 | 17.25 | qfq | 2,123,171 | 46,690,117 | 1.77% |
| 2024-12-19 | 21.38 | 21.59 | 20.90 | 21.45 | 16.95 | qfq | 1,637,220 | 34,752,312 | 0.00% |
| 2024-12-18 | 21.83 | 21.98 | 21.27 | 21.45 | 16.95 | qfq | 1,819,086 | 39,192,030 | -1.65% |
| 2024-12-17 | 22.95 | 23.11 | 21.73 | 21.81 | 17.23 | qfq | 3,464,182 | 76,906,210 | -6.07% |
| 2024-12-16 | 22.37 | 24.10 | 22.37 | 23.22 | 18.35 | qfq | 6,105,947 | 142,817,897 | 3.80% |
| 2024-12-13 | 22.18 | 22.86 | 22.00 | 22.37 | 17.68 | qfq | 3,531,278 | 79,408,751 | 0.58% |
| 2024-12-12 | 21.93 | 22.28 | 21.70 | 22.24 | 17.57 | qfq | 2,571,314 | 56,670,696 | 1.78% |
| 2024-12-11 | 21.64 | 21.94 | 21.51 | 21.85 | 17.27 | qfq | 1,884,163 | 41,057,792 | 1.06% |
| 2024-12-10 | 21.80 | 22.05 | 21.41 | 21.62 | 17.08 | qfq | 2,753,624 | 60,116,340 | 1.17% |
| 2024-12-09 | 21.40 | 21.69 | 21.11 | 21.37 | 16.89 | qfq | 1,743,676 | 37,330,259 | -0.51% |
| 2024-12-06 | 21.50 | 21.57 | 21.22 | 21.48 | 16.97 | qfq | 1,322,462 | 28,343,332 | 0.19% |
| 2024-12-05 | 21.45 | 21.46 | 21.13 | 21.44 | 16.94 | qfq | 1,815,218 | 38,734,248 | 0.56% |
| 2024-12-04 | 21.93 | 21.93 | 21.15 | 21.32 | 16.85 | qfq | 2,288,600 | 49,207,509 | -2.78% |
| 2024-12-03 | 22.30 | 22.59 | 21.72 | 21.93 | 17.33 | qfq | 3,471,920 | 76,583,757 | -1.48% |
| 2024-12-02 | 21.87 | 22.87 | 21.72 | 22.26 | 17.59 | qfq | 5,094,032 | 112,949,436 | 2.20% |
| 2024-11-29 | 21.30 | 22.20 | 21.27 | 21.78 | 17.21 | qfq | 3,630,835 | 79,194,683 | 1.78% |
| 2024-11-28 | 21.30 | 22.08 | 21.21 | 21.40 | 16.91 | qfq | 4,021,664 | 87,090,498 | 0.47% |
| 2024-11-27 | 20.40 | 21.40 | 19.78 | 21.30 | 16.83 | qfq | 3,908,446 | 81,134,058 | 3.75% |
| 2024-11-26 | 20.70 | 20.90 | 20.47 | 20.53 | 16.22 | qfq | 972,622 | 20,145,152 | -0.87% |
| 2024-11-25 | 20.38 | 20.83 | 20.20 | 20.71 | 16.36 | qfq | 1,179,200 | 24,302,853 | 2.07% |
| 2024-11-22 | 21.03 | 21.04 | 20.28 | 20.29 | 16.03 | qfq | 1,349,114 | 27,817,665 | -3.52% |
| 2024-11-21 | 20.94 | 21.08 | 20.73 | 21.03 | 16.62 | qfq | 1,254,714 | 26,287,256 | 0.43% |
| 2024-11-20 | 20.58 | 20.96 | 20.20 | 20.94 | 16.55 | qfq | 1,668,457 | 34,683,262 | 1.80% |
| 2024-11-19 | 20.55 | 20.64 | 20.34 | 20.57 | 16.25 | qfq | 1,307,317 | 26,788,499 | 0.44% |
| 2024-11-18 | 20.84 | 21.02 | 20.41 | 20.48 | 16.18 | qfq | 1,290,900 | 26,701,916 | -1.25% |
| 2024-11-15 | 20.69 | 20.88 | 20.66 | 20.74 | 16.39 | qfq | 1,293,044 | 26,837,094 | 0.24% |
| 2024-11-14 | 21.11 | 21.18 | 20.68 | 20.69 | 16.35 | qfq | 1,693,620 | 35,397,123 | -2.22% |
| 2024-11-13 | 21.12 | 21.40 | 20.84 | 21.16 | 16.72 | qfq | 2,250,447 | 47,439,677 | 0.00% |
| 2024-11-12 | 21.22 | 21.45 | 21.01 | 21.16 | 16.72 | qfq | 3,399,323 | 72,205,413 | -0.14% |
| 2024-11-11 | 21.12 | 21.36 | 20.83 | 21.19 | 16.74 | qfq | 2,549,066 | 53,670,594 | 0.05% |
| 2024-11-08 | 21.42 | 21.60 | 21.05 | 21.18 | 16.74 | qfq | 1,749,490 | 37,223,896 | -0.56% |
| 2024-11-07 | 20.82 | 21.36 | 20.60 | 21.30 | 16.83 | qfq | 2,471,343 | 52,177,671 | 2.31% |
| 2024-11-06 | 20.86 | 20.92 | 20.67 | 20.82 | 16.45 | qfq | 1,260,001 | 26,218,678 | 0.00% |
| 2024-11-05 | 20.58 | 20.85 | 20.42 | 20.82 | 16.45 | qfq | 1,365,714 | 28,291,910 | 1.17% |
| 2024-11-04 | 20.38 | 20.65 | 20.32 | 20.58 | 16.26 | qfq | 1,298,949 | 26,648,976 | 0.88% |
| 2024-11-01 | 20.80 | 20.81 | 20.40 | 20.40 | 16.12 | qfq | 1,101,500 | 22,643,923 | -1.83% |
| 2024-10-31 | 20.56 | 20.86 | 20.43 | 20.78 | 16.42 | qfq | 1,111,900 | 23,025,891 | 0.73% |
| 2024-10-30 | 20.90 | 20.98 | 20.46 | 20.63 | 16.30 | qfq | 1,377,329 | 28,450,162 | -1.62% |
| 2024-10-29 | 22.02 | 22.22 | 20.88 | 20.97 | 16.57 | qfq | 3,197,357 | 68,503,743 | -6.80% |
| 2024-10-28 | 21.27 | 22.50 | 21.27 | 22.50 | 17.78 | qfq | 2,615,822 | 57,430,261 | 5.14% |
| 2024-10-25 | 21.30 | 21.48 | 21.10 | 21.40 | 16.91 | qfq | 1,334,943 | 28,518,028 | 0.66% |
| 2024-10-24 | 21.13 | 21.32 | 21.08 | 21.26 | 16.80 | qfq | 886,240 | 18,770,355 | 0.19% |
| 2024-10-23 | 21.31 | 21.39 | 21.15 | 21.22 | 16.77 | qfq | 1,230,923 | 26,183,899 | -0.42% |
| 2024-10-22 | 20.92 | 21.39 | 20.92 | 21.31 | 16.84 | qfq | 1,604,690 | 34,020,464 | 1.28% |
| 2024-10-21 | 21.01 | 21.16 | 20.75 | 21.04 | 16.63 | qfq | 1,773,882 | 37,210,252 | -0.05% |
| 2024-10-18 | 20.65 | 21.26 | 20.29 | 21.05 | 16.63 | qfq | 2,463,747 | 51,408,268 | 1.54% |
| 2024-10-17 | 21.10 | 21.32 | 20.70 | 20.73 | 16.38 | qfq | 910,513 | 19,112,410 | -1.19% |
| 2024-10-16 | 20.81 | 21.22 | 20.77 | 20.98 | 16.58 | qfq | 678,803 | 14,281,594 | -0.33% |
| 2024-10-15 | 21.20 | 21.49 | 21.05 | 21.05 | 16.63 | qfq | 922,900 | 19,647,066 | -1.64% |
| 2024-10-14 | 21.00 | 21.45 | 20.90 | 21.40 | 16.91 | qfq | 1,227,469 | 26,035,344 | 1.86% |
| 2024-10-11 | 21.70 | 21.92 | 20.80 | 21.01 | 16.60 | qfq | 1,322,300 | 28,169,299 | -3.27% |
| 2024-10-10 | 22.25 | 22.53 | 21.06 | 21.72 | 17.16 | qfq | 1,759,643 | 38,328,478 | 0.42% |
| 2024-10-09 | 22.76 | 22.77 | 21.60 | 21.63 | 17.09 | qfq | 2,853,411 | 62,878,964 | -8.31% |
| 2024-10-08 | 24.89 | 24.89 | 21.71 | 23.59 | 18.64 | qfq | 4,430,734 | 102,629,359 | 10.23% |
| 2024-09-30 | 19.80 | 21.70 | 19.44 | 21.40 | 16.91 | qfq | 3,968,536 | 81,238,031 | 12.63% |
| 2024-09-27 | 18.84 | 19.25 | 18.61 | 19.00 | 15.01 | qfq | 2,373,520 | 44,796,562 | 3.94% |
| 2024-09-26 | 17.78 | 18.28 | 17.71 | 18.28 | 14.44 | qfq | 1,853,628 | 33,375,335 | 2.52% |
| 2024-09-25 | 17.88 | 18.12 | 17.51 | 17.83 | 14.09 | qfq | 1,650,800 | 29,648,006 | 0.28% |
| 2024-09-24 | 17.31 | 17.80 | 17.31 | 17.78 | 14.05 | qfq | 966,711 | 17,001,577 | 2.72% |
| 2024-09-23 | 17.17 | 17.49 | 17.13 | 17.31 | 13.68 | qfq | 506,721 | 8,774,840 | 0.23% |
| 2024-09-20 | 17.25 | 17.39 | 17.18 | 17.27 | 13.65 | qfq | 263,500 | 4,547,688 | -0.17% |
| 2024-09-19 | 16.95 | 17.36 | 16.95 | 17.30 | 13.67 | qfq | 566,093 | 9,755,028 | 2.25% |
| 2024-09-18 | 17.04 | 17.06 | 16.75 | 16.92 | 13.37 | qfq | 491,700 | 8,295,201 | -0.53% |
| 2024-09-13 | 17.46 | 17.49 | 16.98 | 17.01 | 13.44 | qfq | 512,082 | 8,851,328 | -3.19% |
| 2024-09-12 | 17.51 | 17.71 | 17.50 | 17.57 | 13.88 | qfq | 250,700 | 4,408,161 | 0.00% |
| 2024-09-11 | 17.75 | 17.75 | 17.50 | 17.57 | 13.88 | qfq | 242,789 | 4,275,752 | -0.73% |
| 2024-09-10 | 17.74 | 17.75 | 17.52 | 17.70 | 13.99 | qfq | 216,003 | 3,816,880 | 0.06% |
| 2024-09-09 | 17.57 | 17.74 | 17.35 | 17.69 | 13.98 | qfq | 357,103 | 6,277,953 | 0.00% |
| 2024-09-06 | 17.80 | 17.92 | 17.55 | 17.69 | 13.98 | qfq | 413,972 | 7,334,929 | -1.28% |
| 2024-09-05 | 17.94 | 17.95 | 17.73 | 17.92 | 14.16 | qfq | 298,448 | 5,329,650 | 0.67% |
| 2024-09-04 | 17.77 | 17.86 | 17.72 | 17.80 | 14.07 | qfq | 348,703 | 6,200,707 | 0.00% |
| 2024-09-03 | 17.82 | 17.97 | 17.62 | 17.80 | 14.07 | qfq | 338,539 | 6,035,406 | -0.06% |
| 2024-09-02 | 17.89 | 18.05 | 17.75 | 17.81 | 14.07 | qfq | 684,800 | 12,245,569 | -0.45% |
| 2024-08-30 | 17.79 | 18.18 | 17.62 | 17.89 | 14.14 | qfq | 842,765 | 15,141,750 | 0.56% |
| 2024-08-29 | 17.55 | 17.88 | 17.45 | 17.79 | 14.06 | qfq | 652,355 | 11,528,173 | 1.60% |
| 2024-08-28 | 17.27 | 17.58 | 17.08 | 17.51 | 13.84 | qfq | 595,306 | 10,363,536 | 1.39% |
| 2024-08-27 | 17.35 | 17.39 | 17.20 | 17.27 | 13.65 | qfq | 470,917 | 8,132,179 | -0.40% |
| 2024-08-26 | 17.18 | 17.39 | 17.12 | 17.34 | 13.70 | qfq | 733,647 | 12,682,796 | 0.06% |
| 2024-08-23 | 17.60 | 17.74 | 17.12 | 17.33 | 13.69 | qfq | 583,790 | 10,113,872 | -1.81% |
| 2024-08-22 | 17.76 | 17.85 | 17.56 | 17.65 | 13.95 | qfq | 464,543 | 8,215,248 | -0.56% |
| 2024-08-21 | 18.03 | 18.04 | 17.70 | 17.75 | 14.03 | qfq | 409,180 | 7,293,918 | -1.39% |
| 2024-08-20 | 18.60 | 18.60 | 17.81 | 18.00 | 14.22 | qfq | 671,000 | 12,133,453 | -3.28% |
| 2024-08-19 | 18.88 | 18.99 | 18.43 | 18.61 | 14.71 | qfq | 484,650 | 9,050,020 | -1.43% |
| 2024-08-16 | 19.16 | 19.16 | 18.86 | 18.88 | 14.92 | qfq | 445,533 | 8,435,859 | -1.31% |
| 2024-08-15 | 19.06 | 19.40 | 18.97 | 19.13 | 15.12 | qfq | 549,115 | 10,532,406 | -0.10% |
| 2024-08-14 | 19.32 | 19.32 | 19.01 | 19.15 | 15.13 | qfq | 273,608 | 5,238,668 | -0.78% |
| 2024-08-13 | 19.30 | 19.35 | 19.09 | 19.30 | 15.25 | qfq | 199,000 | 3,825,267 | 0.21% |
| 2024-08-12 | 19.28 | 19.46 | 19.08 | 19.26 | 15.22 | qfq | 347,533 | 6,699,291 | 0.00% |
| 2024-08-09 | 20.75 | 20.78 | 19.22 | 19.26 | 15.22 | qfq | 649,658 | 12,736,055 | -2.33% |
| 2024-08-08 | 19.48 | 19.78 | 19.32 | 19.72 | 15.58 | qfq | 495,142 | 9,697,451 | 1.18% |
| 2024-08-07 | 19.42 | 19.49 | 19.11 | 19.49 | 15.40 | qfq | 358,771 | 6,952,263 | 0.31% |
| 2024-08-06 | 19.38 | 19.60 | 19.34 | 19.43 | 15.35 | qfq | 189,400 | 3,683,328 | 0.31% |
| 2024-08-05 | 19.59 | 19.67 | 19.29 | 19.37 | 15.31 | qfq | 380,124 | 7,392,595 | -1.32% |
| 2024-08-02 | 19.49 | 19.67 | 19.40 | 19.63 | 15.51 | qfq | 303,886 | 5,954,863 | 0.31% |
| 2024-08-01 | 19.46 | 19.68 | 19.42 | 19.57 | 15.46 | qfq | 390,574 | 7,626,128 | -0.31% |
| 2024-07-31 | 19.11 | 19.64 | 19.09 | 19.63 | 15.51 | qfq | 1,081,541 | 21,049,668 | 2.67% |
| 2024-07-30 | 19.13 | 19.17 | 18.92 | 19.12 | 15.11 | qfq | 431,326 | 8,212,673 | -0.42% |
| 2024-07-29 | 19.07 | 19.34 | 18.85 | 19.20 | 15.17 | qfq | 749,571 | 14,275,776 | 0.63% |
| 2024-07-26 | 19.21 | 19.30 | 19.01 | 19.08 | 15.08 | qfq | 277,700 | 5,307,180 | -0.21% |
| 2024-07-25 | 19.02 | 19.37 | 18.98 | 19.12 | 15.11 | qfq | 269,306 | 5,157,345 | -0.52% |
| 2024-07-24 | 19.31 | 19.50 | 19.14 | 19.22 | 15.19 | qfq | 313,500 | 6,033,679 | -1.03% |
| 2024-07-23 | 19.76 | 19.87 | 19.40 | 19.42 | 15.35 | qfq | 155,203 | 3,048,348 | -1.97% |
| 2024-07-22 | 19.77 | 19.94 | 19.61 | 19.81 | 15.65 | qfq | 296,803 | 5,881,920 | -0.30% |
| 2024-07-19 | 19.87 | 19.97 | 19.64 | 19.87 | 15.70 | qfq | 219,400 | 4,346,308 | -0.05% |
| 2024-07-18 | 19.88 | 19.98 | 19.52 | 19.88 | 15.71 | qfq | 434,530 | 8,620,872 | -0.45% |
| 2024-07-17 | 20.78 | 20.78 | 19.96 | 19.97 | 15.78 | qfq | 441,099 | 8,925,360 | -4.22% |
| 2024-07-16 | 20.97 | 21.00 | 20.44 | 20.85 | 16.48 | qfq | 326,344 | 6,748,767 | -0.05% |
| 2024-07-15 | 21.04 | 21.24 | 20.86 | 20.86 | 16.48 | qfq | 174,400 | 3,654,273 | -1.84% |
| 2024-07-12 | 21.27 | 21.51 | 21.16 | 21.25 | 16.79 | qfq | 227,630 | 4,846,886 | -0.09% |
| 2024-07-11 | 20.78 | 21.27 | 20.58 | 21.27 | 16.81 | qfq | 324,403 | 6,811,895 | 3.65% |
| 2024-07-10 | 20.38 | 20.58 | 20.21 | 20.52 | 16.21 | qfq | 172,299 | 3,523,416 | 0.24% |
| 2024-07-09 | 20.40 | 20.62 | 19.86 | 20.47 | 16.18 | qfq | 371,068 | 7,538,553 | -0.15% |
| 2024-07-08 | 20.93 | 20.99 | 20.27 | 20.50 | 16.20 | qfq | 356,900 | 7,343,262 | -2.61% |
| 2024-07-05 | 21.06 | 21.12 | 20.64 | 21.05 | 16.63 | qfq | 367,225 | 7,676,853 | -0.05% |
| 2024-07-04 | 21.12 | 21.12 | 20.74 | 21.06 | 16.64 | qfq | 575,703 | 12,059,361 | -0.33% |
| 2024-07-03 | 21.15 | 21.23 | 20.90 | 21.13 | 16.70 | qfq | 365,163 | 7,686,762 | -0.05% |
| 2024-07-02 | 21.88 | 21.88 | 20.90 | 21.14 | 16.70 | qfq | 471,854 | 10,023,745 | -0.98% |
| 2024-07-01 | 20.81 | 21.40 | 20.71 | 21.35 | 16.87 | qfq | 421,800 | 8,893,231 | 1.86% |
| 2024-06-28 | 20.81 | 21.13 | 20.61 | 20.96 | 16.56 | qfq | 298,427 | 6,247,757 | 0.19% |
| 2024-06-27 | 21.31 | 21.31 | 20.88 | 20.92 | 16.53 | qfq | 256,125 | 5,398,603 | -0.95% |
| 2024-06-26 | 20.86 | 21.18 | 20.80 | 21.12 | 16.69 | qfq | 274,300 | 5,765,413 | 1.25% |
| 2024-06-25 | 20.36 | 21.16 | 20.36 | 20.86 | 16.48 | qfq | 505,383 | 10,545,857 | 2.36% |
| 2024-06-24 | 21.02 | 21.06 | 20.14 | 20.38 | 16.10 | qfq | 707,689 | 14,548,850 | -3.78% |
| 2024-06-21 | 21.08 | 21.33 | 20.74 | 21.18 | 16.74 | qfq | 225,262 | 4,770,778 | 0.47% |
| 2024-06-20 | 21.25 | 21.45 | 20.97 | 21.08 | 16.66 | qfq | 337,064 | 7,128,232 | -1.22% |
| 2024-06-19 | 21.35 | 21.54 | 21.31 | 21.34 | 16.86 | qfq | 238,399 | 5,105,781 | -0.33% |
| 2024-06-18 | 21.46 | 21.68 | 21.33 | 21.41 | 16.92 | qfq | 250,421 | 5,380,322 | -0.19% |
| 2024-06-17 | 21.90 | 21.90 | 21.45 | 21.45 | 16.95 | qfq | 240,835 | 5,213,289 | -2.05% |
| 2024-06-14 | 22.00 | 22.00 | 21.65 | 21.90 | 17.31 | qfq | 422,792 | 9,210,155 | 0.69% |
| 2024-06-13 | 22.15 | 22.15 | 21.68 | 21.75 | 17.19 | qfq | 267,913 | 5,846,493 | -1.58% |
| 2024-06-12 | 22.07 | 22.34 | 21.87 | 22.10 | 17.46 | qfq | 413,676 | 9,151,913 | 0.09% |
| 2024-06-11 | 21.84 | 22.20 | 21.45 | 22.08 | 17.45 | qfq | 466,986 | 10,217,825 | 0.82% |
| 2024-06-07 | 21.32 | 22.13 | 21.31 | 21.90 | 17.31 | qfq | 871,929 | 18,985,691 | 3.35% |
| 2024-06-06 | 22.74 | 22.74 | 21.04 | 21.19 | 16.74 | qfq | 990,265 | 21,379,610 | -6.69% |
| 2024-06-05 | 22.74 | 23.04 | 22.66 | 22.71 | 17.95 | qfq | 400,400 | 9,145,330 | -0.74% |
| 2024-06-04 | 23.00 | 23.30 | 22.78 | 22.88 | 18.08 | qfq | 375,989 | 8,645,568 | -1.12% |
| 2024-06-03 | 23.00 | 23.24 | 22.74 | 23.14 | 18.29 | qfq | 545,909 | 12,565,692 | 0.04% |
| 2024-05-31 | 22.92 | 23.28 | 22.83 | 23.13 | 18.28 | qfq | 345,621 | 7,988,883 | 0.87% |
| 2024-05-30 | 22.81 | 23.00 | 22.64 | 22.93 | 18.12 | qfq | 363,925 | 8,326,279 | 0.22% |
| 2024-05-29 | 22.61 | 23.07 | 22.61 | 22.88 | 18.08 | qfq | 526,519 | 12,020,192 | 0.97% |
| 2024-05-28 | 23.47 | 23.48 | 22.60 | 22.66 | 17.91 | qfq | 640,957 | 14,612,141 | -5.58% |
| 2024-05-27 | 23.88 | 24.02 | 23.66 | 24.00 | 18.36 | qfq | 971,814 | 23,182,741 | 0.93% |
| 2024-05-24 | 24.04 | 24.19 | 23.66 | 23.78 | 18.20 | qfq | 872,290 | 20,924,047 | -0.67% |
| 2024-05-23 | 24.39 | 24.51 | 23.92 | 23.94 | 18.32 | qfq | 758,799 | 18,331,165 | -2.64% |
| 2024-05-22 | 23.69 | 24.88 | 23.69 | 24.59 | 18.82 | qfq | 1,845,374 | 45,197,022 | 1.74% |
| 2024-05-21 | 23.62 | 24.45 | 23.44 | 24.17 | 18.49 | qfq | 2,076,433 | 49,926,719 | 3.29% |
| 2024-05-20 | 23.01 | 23.47 | 22.91 | 23.40 | 17.90 | qfq | 713,929 | 16,588,071 | 1.78% |
| 2024-05-17 | 22.87 | 23.15 | 22.61 | 22.99 | 17.59 | qfq | 611,100 | 13,972,194 | 1.14% |
| 2024-05-16 | 22.69 | 22.75 | 22.48 | 22.73 | 17.39 | qfq | 477,020 | 10,796,613 | 0.58% |
| 2024-05-15 | 22.86 | 22.97 | 22.50 | 22.60 | 17.29 | qfq | 562,423 | 12,760,865 | -1.14% |
| 2024-05-14 | 22.61 | 22.92 | 22.58 | 22.86 | 17.49 | qfq | 660,194 | 15,035,062 | 0.62% |
| 2024-05-13 | 22.73 | 22.94 | 22.39 | 22.72 | 17.38 | qfq | 748,328 | 16,918,665 | -0.04% |
| 2024-05-10 | 23.25 | 23.40 | 22.70 | 22.73 | 17.39 | qfq | 837,755 | 19,190,067 | -1.81% |
| 2024-05-09 | 21.98 | 23.56 | 21.98 | 23.15 | 17.71 | qfq | 1,753,749 | 40,326,420 | 4.33% |
| 2024-05-08 | 22.30 | 22.44 | 22.04 | 22.19 | 16.98 | qfq | 625,309 | 13,859,881 | -0.22% |
| 2024-05-07 | 22.22 | 22.33 | 22.11 | 22.24 | 17.02 | qfq | 646,068 | 14,352,532 | 0.09% |
| 2024-05-06 | 22.35 | 22.67 | 21.95 | 22.22 | 17.00 | qfq | 1,134,877 | 25,208,292 | 0.50% |
| 2024-04-30 | 22.01 | 22.47 | 21.99 | 22.11 | 16.92 | qfq | 843,003 | 18,739,654 | -0.18% |
| 2024-04-29 | 22.08 | 22.40 | 21.60 | 22.15 | 16.95 | qfq | 1,409,330 | 31,002,302 | -0.23% |
| 2024-04-26 | 21.46 | 22.24 | 21.16 | 22.20 | 16.99 | qfq | 2,711,116 | 59,226,644 | 3.35% |
| 2024-04-25 | 21.65 | 22.33 | 21.19 | 21.48 | 16.44 | qfq | 2,255,715 | 48,580,286 | 0.47% |
| 2024-04-24 | 20.10 | 21.59 | 20.10 | 21.38 | 16.36 | qfq | 3,436,485 | 72,845,771 | 6.05% |
| 2024-04-23 | 19.90 | 20.20 | 19.76 | 20.16 | 15.43 | qfq | 1,293,401 | 25,892,299 | 0.95% |
| 2024-04-22 | 19.50 | 19.98 | 19.19 | 19.97 | 15.28 | qfq | 795,525 | 15,615,930 | 1.78% |
| 2024-04-19 | 19.35 | 19.78 | 19.35 | 19.62 | 15.01 | qfq | 510,196 | 10,004,641 | 0.36% |
| 2024-04-18 | 19.48 | 19.56 | 19.19 | 19.55 | 14.96 | qfq | 742,888 | 14,435,276 | 1.09% |
| 2024-04-17 | 18.60 | 19.46 | 18.60 | 19.34 | 14.80 | qfq | 1,053,657 | 20,223,199 | 4.54% |
| 2024-04-16 | 19.50 | 19.50 | 18.48 | 18.50 | 14.16 | qfq | 1,429,740 | 26,763,470 | -5.37% |
| 2024-04-15 | 20.48 | 20.66 | 19.22 | 19.55 | 14.96 | qfq | 1,632,955 | 32,157,427 | -4.87% |
| 2024-04-12 | 20.30 | 20.65 | 20.23 | 20.55 | 15.72 | qfq | 834,615 | 17,108,104 | 1.23% |
| 2024-04-11 | 20.06 | 20.43 | 19.95 | 20.30 | 15.53 | qfq | 594,884 | 12,067,008 | 0.94% |
| 2024-04-10 | 20.42 | 20.46 | 20.01 | 20.11 | 15.39 | qfq | 668,185 | 13,516,568 | -1.42% |
| 2024-04-09 | 20.08 | 20.44 | 20.08 | 20.40 | 15.61 | qfq | 657,255 | 13,358,133 | 0.64% |
| 2024-04-08 | 20.71 | 20.77 | 20.12 | 20.27 | 15.51 | qfq | 830,722 | 16,861,384 | -2.08% |
| 2024-04-03 | 20.70 | 20.86 | 20.53 | 20.70 | 15.84 | qfq | 744,134 | 15,397,875 | 0.24% |
| 2024-04-02 | 20.32 | 20.75 | 20.32 | 20.65 | 15.80 | qfq | 929,551 | 19,105,173 | 1.23% |
| 2024-04-01 | 20.03 | 20.42 | 19.96 | 20.40 | 15.61 | qfq | 675,396 | 13,675,486 | 2.26% |
| 2024-03-29 | 19.74 | 19.96 | 19.56 | 19.95 | 15.27 | qfq | 565,728 | 11,219,000 | 1.58% |
| 2024-03-28 | 19.51 | 19.98 | 19.51 | 19.64 | 15.03 | qfq | 841,231 | 16,588,188 | 0.41% |
| 2024-03-27 | 19.97 | 20.19 | 19.56 | 19.56 | 14.97 | qfq | 669,760 | 13,342,393 | -2.20% |
| 2024-03-26 | 19.87 | 20.10 | 19.69 | 20.00 | 15.30 | qfq | 504,030 | 10,037,115 | 0.50% |
| 2024-03-25 | 20.28 | 20.45 | 19.57 | 19.90 | 15.23 | qfq | 879,013 | 17,805,713 | -2.36% |
| 2024-03-22 | 20.80 | 20.87 | 20.31 | 20.38 | 15.59 | qfq | 770,621 | 15,785,331 | -2.02% |
| 2024-03-21 | 20.85 | 20.91 | 20.55 | 20.80 | 15.92 | qfq | 691,657 | 14,357,093 | 0.00% |
| 2024-03-20 | 21.14 | 21.14 | 20.67 | 20.80 | 15.92 | qfq | 894,015 | 18,596,087 | 0.82% |
| 2024-03-19 | 20.68 | 20.82 | 20.62 | 20.63 | 15.79 | qfq | 651,313 | 13,488,004 | -0.67% |
| 2024-03-18 | 20.48 | 20.77 | 20.43 | 20.77 | 15.89 | qfq | 1,335,567 | 27,487,075 | 1.37% |
| 2024-03-15 | 20.16 | 20.68 | 20.13 | 20.49 | 15.68 | qfq | 804,602 | 16,336,961 | 1.54% |
| 2024-03-14 | 20.54 | 20.54 | 20.10 | 20.18 | 15.44 | qfq | 644,116 | 13,063,604 | -0.98% |
| 2024-03-13 | 20.35 | 20.55 | 20.22 | 20.38 | 15.59 | qfq | 580,599 | 11,824,628 | -0.59% |
| 2024-03-12 | 20.11 | 20.52 | 19.98 | 20.50 | 15.69 | qfq | 1,063,023 | 21,612,458 | 1.49% |
| 2024-03-11 | 19.81 | 20.30 | 19.71 | 20.20 | 15.46 | qfq | 1,075,778 | 21,601,785 | 2.07% |
| 2024-03-08 | 19.79 | 19.93 | 19.64 | 19.79 | 15.14 | qfq | 832,158 | 16,459,647 | 0.00% |
| 2024-03-07 | 20.06 | 20.06 | 19.51 | 19.79 | 15.14 | qfq | 1,495,410 | 29,621,653 | -1.40% |
| 2024-03-06 | 19.56 | 20.20 | 19.43 | 20.07 | 15.36 | qfq | 1,466,302 | 29,093,526 | 2.14% |
| 2024-03-05 | 20.32 | 20.46 | 19.50 | 19.65 | 15.04 | qfq | 1,622,103 | 32,135,223 | -4.43% |
| 2024-03-04 | 20.00 | 20.88 | 19.78 | 20.56 | 15.73 | qfq | 1,507,458 | 30,614,933 | 2.34% |
| 2024-03-01 | 19.90 | 20.13 | 19.60 | 20.09 | 15.37 | qfq | 996,500 | 19,796,556 | 0.85% |
| 2024-02-29 | 19.19 | 19.98 | 19.07 | 19.92 | 15.24 | qfq | 1,248,207 | 24,532,956 | 3.32% |
| 2024-02-28 | 20.65 | 20.88 | 19.28 | 19.28 | 14.75 | qfq | 1,729,700 | 34,687,158 | -5.77% |
| 2024-02-27 | 19.90 | 20.46 | 19.77 | 20.46 | 15.66 | qfq | 1,247,803 | 25,271,297 | 2.76% |
| 2024-02-26 | 19.59 | 20.24 | 19.40 | 19.91 | 15.23 | qfq | 1,190,582 | 23,554,837 | 1.53% |
| 2024-02-23 | 19.39 | 19.67 | 19.18 | 19.61 | 15.00 | qfq | 1,034,462 | 20,106,563 | 1.24% |
| 2024-02-22 | 18.99 | 19.39 | 18.97 | 19.37 | 14.82 | qfq | 665,602 | 12,821,693 | 1.95% |
| 2024-02-21 | 18.92 | 19.44 | 18.71 | 19.00 | 14.54 | qfq | 1,007,791 | 19,345,080 | 0.32% |
| 2024-02-20 | 18.62 | 18.96 | 18.54 | 18.94 | 14.49 | qfq | 603,855 | 11,361,918 | 0.64% |
| 2024-02-19 | 18.42 | 19.14 | 18.40 | 18.82 | 14.40 | qfq | 875,397 | 16,425,265 | 3.12% |
| 2024-02-08 | 16.80 | 18.42 | 16.56 | 18.25 | 13.96 | qfq | 1,079,369 | 19,013,497 | 9.02% |
| 2024-02-07 | 17.30 | 17.53 | 16.41 | 16.74 | 12.81 | qfq | 1,121,497 | 19,011,798 | -3.46% |
| 2024-02-06 | 16.52 | 17.87 | 15.88 | 17.34 | 13.27 | qfq | 1,001,820 | 16,808,903 | 1.82% |
| 2024-02-05 | 18.40 | 18.66 | 16.40 | 17.03 | 13.03 | qfq | 1,241,634 | 21,568,958 | -9.37% |
| 2024-02-02 | 19.83 | 20.19 | 18.11 | 18.79 | 14.38 | qfq | 906,281 | 17,330,183 | -5.53% |
| 2024-02-01 | 20.03 | 20.24 | 19.50 | 19.89 | 15.22 | qfq | 585,778 | 11,662,340 | -0.80% |
| 2024-01-31 | 21.42 | 21.42 | 20.03 | 20.05 | 15.34 | qfq | 899,201 | 18,429,008 | -5.96% |
| 2024-01-30 | 21.76 | 21.95 | 21.29 | 21.32 | 16.31 | qfq | 562,603 | 12,149,688 | -2.74% |
| 2024-01-29 | 22.47 | 22.47 | 21.90 | 21.92 | 16.77 | qfq | 705,881 | 15,589,075 | -1.79% |
| 2024-01-26 | 22.32 | 22.52 | 22.16 | 22.32 | 17.08 | qfq | 780,800 | 17,472,242 | -0.13% |
| 2024-01-25 | 21.89 | 22.40 | 21.61 | 22.35 | 17.10 | qfq | 903,118 | 19,993,250 | 2.34% |
| 2024-01-24 | 21.59 | 22.33 | 21.12 | 21.84 | 16.71 | qfq | 838,700 | 18,294,321 | 1.77% |
| 2024-01-23 | 21.58 | 21.68 | 21.05 | 21.46 | 16.42 | qfq | 756,131 | 16,130,385 | -0.83% |
| 2024-01-22 | 22.93 | 22.98 | 21.50 | 21.64 | 16.56 | qfq | 1,214,600 | 27,072,630 | -6.32% |
| 2024-01-19 | 23.10 | 23.49 | 22.85 | 23.10 | 17.68 | qfq | 1,319,330 | 30,587,955 | -0.09% |
| 2024-01-18 | 23.54 | 23.74 | 22.45 | 23.12 | 17.69 | qfq | 1,341,211 | 30,849,457 | -2.28% |
| 2024-01-17 | 23.87 | 24.08 | 23.55 | 23.66 | 18.10 | qfq | 977,511 | 23,307,349 | -0.92% |
| 2024-01-16 | 24.02 | 24.02 | 23.70 | 23.88 | 18.27 | qfq | 832,249 | 19,838,442 | -0.58% |
| 2024-01-15 | 23.76 | 24.08 | 23.76 | 24.02 | 18.38 | qfq | 520,946 | 12,503,000 | 0.50% |
| 2024-01-12 | 24.20 | 24.31 | 23.85 | 23.90 | 18.29 | qfq | 1,167,900 | 28,140,336 | -0.71% |
| 2024-01-11 | 23.90 | 24.14 | 23.78 | 24.07 | 18.42 | qfq | 1,065,443 | 25,554,290 | 0.29% |
| 2024-01-10 | 24.20 | 24.32 | 23.90 | 24.00 | 18.36 | qfq | 847,653 | 20,474,943 | -0.41% |
| 2024-01-09 | 24.04 | 24.20 | 23.96 | 24.10 | 18.44 | qfq | 719,600 | 17,338,480 | 0.42% |
| 2024-01-08 | 24.18 | 24.37 | 23.98 | 24.00 | 18.36 | qfq | 662,300 | 15,995,966 | -1.23% |
| 2024-01-05 | 24.54 | 24.69 | 24.10 | 24.30 | 18.59 | qfq | 1,126,088 | 27,449,307 | -0.98% |
| 2024-01-04 | 24.44 | 24.54 | 24.24 | 24.54 | 18.78 | qfq | 767,095 | 18,694,527 | 0.78% |
| 2024-01-03 | 24.47 | 24.51 | 24.10 | 24.35 | 18.63 | qfq | 771,695 | 18,742,039 | -0.73% |
| 2024-01-02 | 24.44 | 24.73 | 24.26 | 24.53 | 18.77 | qfq | 969,943 | 23,767,230 | 0.62% |
| 2023-12-29 | 24.51 | 24.53 | 24.12 | 24.38 | 18.65 | qfq | 1,267,582 | 30,850,225 | -0.57% |
| 2023-12-28 | 24.21 | 24.61 | 23.93 | 24.52 | 18.76 | qfq | 1,002,854 | 24,472,000 | 1.32% |
| 2023-12-27 | 23.92 | 24.22 | 23.76 | 24.20 | 18.52 | qfq | 398,433 | 9,577,624 | 1.26% |
| 2023-12-26 | 24.43 | 24.55 | 23.85 | 23.90 | 18.29 | qfq | 712,929 | 17,199,501 | -2.09% |
| 2023-12-25 | 24.86 | 24.86 | 24.29 | 24.41 | 18.68 | qfq | 904,780 | 22,113,118 | -1.93% |
| 2023-12-22 | 25.01 | 25.27 | 24.76 | 24.89 | 19.05 | qfq | 969,289 | 24,212,599 | -0.52% |
| 2023-12-21 | 24.66 | 25.07 | 24.48 | 25.02 | 19.14 | qfq | 743,932 | 18,433,806 | 0.93% |
| 2023-12-20 | 24.86 | 25.15 | 24.66 | 24.79 | 18.97 | qfq | 506,100 | 12,603,867 | 0.00% |
| 2023-12-19 | 24.88 | 24.90 | 24.63 | 24.79 | 18.97 | qfq | 467,500 | 11,556,135 | -0.04% |
| 2023-12-18 | 25.13 | 25.15 | 24.70 | 24.80 | 18.98 | qfq | 512,626 | 12,757,555 | -1.04% |
| 2023-12-15 | 24.96 | 25.13 | 24.84 | 25.06 | 19.18 | qfq | 376,083 | 9,406,434 | 0.36% |
| 2023-12-14 | 25.00 | 25.23 | 24.95 | 24.97 | 19.11 | qfq | 487,600 | 12,220,570 | -0.12% |
| 2023-12-13 | 25.13 | 25.25 | 24.94 | 25.00 | 19.13 | qfq | 539,788 | 13,529,437 | -0.91% |
| 2023-12-12 | 24.95 | 25.31 | 24.85 | 25.23 | 19.31 | qfq | 817,739 | 20,574,759 | 1.12% |
| 2023-12-11 | 24.96 | 25.11 | 24.66 | 24.95 | 19.09 | qfq | 835,454 | 20,808,421 | 0.65% |
| 2023-12-08 | 25.58 | 25.58 | 24.73 | 24.79 | 18.97 | qfq | 1,308,808 | 32,854,396 | -2.90% |
| 2023-12-07 | 25.56 | 25.62 | 25.25 | 25.53 | 19.53 | qfq | 656,500 | 16,696,926 | -0.08% |
| 2023-12-06 | 25.44 | 25.75 | 25.43 | 25.55 | 19.55 | qfq | 557,032 | 14,244,240 | 0.24% |
| 2023-12-05 | 25.81 | 25.98 | 25.45 | 25.49 | 19.50 | qfq | 780,280 | 20,044,592 | -1.54% |
| 2023-12-04 | 25.96 | 26.10 | 25.77 | 25.89 | 19.81 | qfq | 776,000 | 20,110,611 | -0.27% |
| 2023-12-01 | 25.76 | 26.28 | 25.69 | 25.96 | 19.86 | qfq | 1,227,300 | 31,934,462 | 0.97% |
| 2023-11-30 | 25.84 | 26.04 | 25.52 | 25.71 | 19.67 | qfq | 809,906 | 20,788,353 | -0.89% |
| 2023-11-29 | 26.06 | 26.11 | 25.81 | 25.94 | 19.85 | qfq | 552,900 | 14,335,354 | -0.46% |
| 2023-11-28 | 25.80 | 26.11 | 25.68 | 26.06 | 19.94 | qfq | 884,022 | 22,986,391 | 1.09% |
| 2023-11-27 | 25.86 | 26.00 | 25.67 | 25.78 | 19.73 | qfq | 835,637 | 21,539,931 | -0.39% |
| 2023-11-24 | 26.18 | 26.19 | 25.82 | 25.88 | 19.80 | qfq | 1,033,088 | 26,813,155 | -0.99% |
| 2023-11-23 | 26.01 | 26.18 | 25.93 | 26.14 | 20.00 | qfq | 592,800 | 15,451,535 | 0.54% |
| 2023-11-22 | 26.18 | 26.30 | 25.94 | 26.00 | 19.89 | qfq | 893,701 | 23,313,068 | -0.69% |
| 2023-11-21 | 26.15 | 26.37 | 26.00 | 26.18 | 20.03 | qfq | 1,125,853 | 29,498,339 | 0.19% |
| 2023-11-20 | 26.26 | 26.36 | 25.76 | 26.13 | 19.99 | qfq | 1,447,711 | 37,637,385 | -0.57% |
| 2023-11-17 | 26.36 | 26.36 | 26.18 | 26.28 | 20.11 | qfq | 410,502 | 10,779,322 | 0.11% |
| 2023-11-16 | 26.43 | 26.50 | 26.20 | 26.25 | 20.09 | qfq | 625,777 | 16,487,288 | -0.76% |
| 2023-11-15 | 26.54 | 26.54 | 26.24 | 26.45 | 20.24 | qfq | 1,047,501 | 27,684,654 | 0.38% |
| 2023-11-14 | 26.30 | 26.49 | 26.20 | 26.35 | 20.16 | qfq | 1,086,352 | 28,645,323 | 0.38% |
| 2023-11-13 | 25.96 | 26.38 | 25.96 | 26.25 | 20.09 | qfq | 1,103,484 | 28,954,169 | 1.43% |
| 2023-11-10 | 25.84 | 25.93 | 25.60 | 25.88 | 19.80 | qfq | 676,386 | 17,437,799 | -0.38% |
| 2023-11-09 | 26.09 | 26.25 | 25.85 | 25.98 | 19.88 | qfq | 948,449 | 24,662,757 | -0.73% |
| 2023-11-08 | 26.06 | 26.32 | 25.95 | 26.17 | 20.02 | qfq | 922,623 | 24,108,503 | -0.11% |
| 2023-11-07 | 26.28 | 26.35 | 25.87 | 26.20 | 20.05 | qfq | 1,298,552 | 33,860,723 | -0.46% |
| 2023-11-06 | 25.90 | 26.35 | 25.85 | 26.32 | 20.14 | qfq | 1,491,905 | 39,037,505 | 1.82% |
| 2023-11-03 | 25.81 | 26.04 | 25.70 | 25.85 | 19.78 | qfq | 949,940 | 24,585,013 | 0.54% |
| 2023-11-02 | 25.83 | 25.98 | 25.68 | 25.71 | 19.67 | qfq | 879,000 | 22,688,515 | -0.81% |
| 2023-11-01 | 25.79 | 25.94 | 25.62 | 25.92 | 19.83 | qfq | 1,165,035 | 30,022,943 | 0.47% |
| 2023-10-31 | 26.00 | 26.20 | 25.55 | 25.80 | 19.74 | qfq | 2,136,437 | 55,023,789 | -1.71% |
| 2023-10-30 | 28.29 | 28.30 | 25.91 | 26.25 | 20.09 | qfq | 4,927,876 | 130,544,379 | -7.67% |
| 2023-10-27 | 27.28 | 28.74 | 27.05 | 28.43 | 21.75 | qfq | 1,592,613 | 45,080,643 | 4.33% |
| 2023-10-26 | 27.45 | 27.65 | 26.94 | 27.25 | 20.85 | qfq | 696,987 | 18,972,035 | -1.09% |
| 2023-10-25 | 28.30 | 28.30 | 27.41 | 27.55 | 21.08 | qfq | 992,809 | 27,527,678 | -2.03% |
| 2023-10-24 | 26.82 | 28.50 | 26.78 | 28.12 | 21.52 | qfq | 1,384,286 | 38,614,082 | 5.71% |
| 2023-10-23 | 27.59 | 27.59 | 26.40 | 26.60 | 20.35 | qfq | 880,703 | 23,587,575 | -2.92% |
| 2023-10-20 | 27.64 | 28.17 | 27.38 | 27.40 | 20.97 | qfq | 733,890 | 20,303,776 | -0.83% |
| 2023-10-19 | 27.71 | 28.12 | 27.63 | 27.63 | 21.14 | qfq | 804,419 | 22,390,275 | -0.79% |
| 2023-10-18 | 28.70 | 28.85 | 27.80 | 27.85 | 21.31 | qfq | 1,131,966 | 31,903,377 | -3.20% |
| 2023-10-17 | 28.47 | 29.10 | 28.23 | 28.77 | 22.01 | qfq | 1,317,168 | 37,976,626 | 0.59% |
| 2023-10-16 | 28.14 | 29.08 | 28.10 | 28.60 | 21.88 | qfq | 1,460,893 | 41,864,621 | 1.42% |
| 2023-10-13 | 28.40 | 28.50 | 27.98 | 28.20 | 21.58 | qfq | 720,200 | 20,303,851 | -0.35% |
| 2023-10-12 | 28.66 | 28.66 | 27.96 | 28.30 | 21.65 | qfq | 711,380 | 20,074,847 | -0.77% |
| 2023-10-11 | 28.39 | 28.82 | 28.21 | 28.52 | 21.82 | qfq | 1,050,042 | 29,963,552 | 0.53% |
| 2023-10-10 | 28.33 | 28.69 | 28.04 | 28.37 | 21.71 | qfq | 933,100 | 26,432,746 | 0.35% |
| 2023-10-09 | 28.35 | 28.65 | 27.93 | 28.27 | 21.63 | qfq | 1,036,974 | 29,208,304 | -0.63% |
| 2023-09-28 | 27.16 | 28.66 | 27.13 | 28.45 | 21.77 | qfq | 2,049,026 | 57,678,171 | 4.40% |
| 2023-09-27 | 26.67 | 27.68 | 26.52 | 27.25 | 20.85 | qfq | 1,306,320 | 35,532,655 | 1.72% |
| 2023-09-26 | 26.70 | 27.20 | 26.42 | 26.79 | 20.50 | qfq | 1,078,826 | 28,877,559 | 0.45% |
| 2023-09-25 | 27.11 | 27.11 | 26.59 | 26.67 | 20.41 | qfq | 674,477 | 18,073,737 | -0.89% |
| 2023-09-22 | 26.38 | 27.10 | 26.38 | 26.91 | 20.59 | qfq | 779,060 | 20,945,586 | 1.55% |
| 2023-09-21 | 27.00 | 27.27 | 26.43 | 26.50 | 20.28 | qfq | 863,501 | 23,035,955 | -2.14% |
| 2023-09-20 | 27.40 | 27.59 | 27.00 | 27.08 | 20.72 | qfq | 829,131 | 22,591,719 | -0.70% |
| 2023-09-19 | 27.81 | 27.98 | 27.20 | 27.27 | 20.87 | qfq | 971,728 | 26,701,792 | -1.84% |
| 2023-09-18 | 26.76 | 28.08 | 26.46 | 27.78 | 21.26 | qfq | 1,865,299 | 51,251,553 | 3.89% |
| 2023-09-15 | 26.77 | 27.36 | 26.46 | 26.74 | 20.46 | qfq | 1,107,601 | 29,717,868 | 0.60% |
| 2023-09-14 | 27.20 | 27.26 | 26.42 | 26.58 | 20.34 | qfq | 837,731 | 22,334,320 | -1.66% |
| 2023-09-13 | 27.68 | 27.68 | 26.87 | 27.03 | 20.68 | qfq | 865,882 | 23,474,927 | -1.49% |
| 2023-09-12 | 27.80 | 27.84 | 27.31 | 27.44 | 21.00 | qfq | 1,193,694 | 32,786,793 | -1.68% |
| 2023-09-11 | 27.89 | 28.24 | 27.55 | 27.91 | 21.36 | qfq | 1,467,801 | 41,022,681 | 1.05% |
| 2023-09-08 | 27.96 | 28.38 | 27.50 | 27.62 | 21.13 | qfq | 1,160,502 | 32,375,818 | -1.71% |
| 2023-09-07 | 28.45 | 28.80 | 28.01 | 28.10 | 21.50 | qfq | 1,272,637 | 36,150,473 | -0.95% |
| 2023-09-06 | 28.68 | 29.05 | 28.28 | 28.37 | 21.71 | qfq | 1,637,500 | 46,747,105 | -1.01% |
| 2023-09-05 | 28.96 | 29.10 | 28.44 | 28.66 | 21.93 | qfq | 1,733,576 | 49,683,154 | -0.86% |
| 2023-09-04 | 28.12 | 29.45 | 28.12 | 28.91 | 22.12 | qfq | 4,343,563 | 125,502,513 | 1.62% |
| 2023-09-01 | 27.70 | 28.45 | 27.54 | 28.45 | 21.77 | qfq | 3,044,779 | 85,983,744 | 3.04% |
| 2023-08-31 | 27.85 | 28.04 | 27.48 | 27.61 | 21.13 | qfq | 1,595,900 | 44,101,434 | -1.46% |
| 2023-08-30 | 27.00 | 28.33 | 26.72 | 28.02 | 21.44 | qfq | 4,223,940 | 117,733,804 | 3.09% |
| 2023-08-29 | 25.70 | 27.30 | 25.70 | 27.18 | 20.80 | qfq | 2,256,490 | 60,405,854 | 5.15% |
| 2023-08-28 | 26.66 | 26.68 | 25.85 | 25.85 | 19.78 | qfq | 2,252,235 | 59,069,682 | 1.89% |
| 2023-08-25 | 25.58 | 26.13 | 25.27 | 25.37 | 19.41 | qfq | 1,110,038 | 28,521,055 | -1.55% |
| 2023-08-24 | 25.94 | 26.18 | 25.51 | 25.77 | 19.72 | qfq | 1,293,573 | 33,314,868 | -0.92% |
| 2023-08-23 | 26.50 | 26.60 | 26.00 | 26.01 | 19.90 | qfq | 1,473,257 | 38,585,903 | -2.22% |
| 2023-08-22 | 27.23 | 27.57 | 26.03 | 26.60 | 20.35 | qfq | 3,147,502 | 83,723,059 | -3.34% |
| 2023-08-21 | 26.89 | 27.90 | 26.89 | 27.52 | 21.06 | qfq | 2,636,072 | 72,470,570 | 2.27% |
| 2023-08-18 | 26.87 | 27.55 | 26.67 | 26.91 | 20.59 | qfq | 2,865,597 | 77,799,344 | -0.33% |
| 2023-08-17 | 26.89 | 27.21 | 26.30 | 27.00 | 20.66 | qfq | 3,333,528 | 89,300,169 | -0.59% |
| 2023-08-16 | 27.77 | 28.48 | 27.02 | 27.16 | 20.78 | qfq | 4,511,820 | 125,083,037 | -2.27% |
| 2023-08-15 | 26.91 | 27.88 | 26.91 | 27.79 | 21.26 | qfq | 4,505,039 | 124,644,296 | 2.17% |
| 2023-08-14 | 26.71 | 27.50 | 26.57 | 27.20 | 20.81 | qfq | 1,596,346 | 43,339,176 | 0.55% |
| 2023-08-11 | 27.54 | 27.86 | 26.99 | 27.05 | 20.70 | qfq | 2,108,604 | 57,700,966 | -1.28% |
| 2023-08-10 | 27.00 | 27.48 | 27.00 | 27.40 | 20.97 | qfq | 1,769,083 | 48,365,704 | 1.07% |
| 2023-08-09 | 27.24 | 27.50 | 27.03 | 27.11 | 20.74 | qfq | 1,601,618 | 43,604,861 | -0.80% |
| 2023-08-08 | 26.96 | 27.42 | 26.72 | 27.33 | 20.91 | qfq | 2,264,920 | 61,499,232 | 1.33% |
| 2023-08-07 | 26.93 | 26.97 | 26.62 | 26.97 | 20.64 | qfq | 2,268,689 | 60,847,602 | -0.85% |
| 2023-08-04 | 27.71 | 27.95 | 27.13 | 27.20 | 20.81 | qfq | 4,000,495 | 109,801,834 | -2.47% |
| 2023-08-03 | 27.58 | 28.00 | 27.52 | 27.89 | 21.34 | qfq | 3,656,841 | 101,287,225 | -0.18% |
| 2023-08-02 | 28.42 | 28.61 | 27.78 | 27.94 | 21.38 | qfq | 5,170,070 | 145,033,399 | -1.65% |
| 2023-08-01 | 29.70 | 29.80 | 28.26 | 28.41 | 21.74 | qfq | 8,906,203 | 257,043,456 | -8.27% |
| 2023-07-31 | 28.36 | 31.43 | 28.25 | 30.97 | 23.70 | qfq | 13,273,575 | 394,322,853 | 3.30% |
| 2023-07-28 | 26.51 | 32.18 | 26.50 | 29.98 | 22.94 | qfq | 14,389,678 | 441,569,139 | 11.78% |
| 2023-07-27 | 27.20 | 27.50 | 26.78 | 26.82 | 20.52 | qfq | 5,062,019 | 137,081,300 | -3.94% |
| 2023-07-26 | 26.59 | 28.38 | 26.21 | 27.92 | 21.36 | qfq | 7,485,020 | 205,129,791 | 5.56% |
| 2023-07-25 | 26.44 | 26.89 | 26.38 | 26.45 | 20.24 | qfq | 2,717,474 | 72,013,512 | 0.46% |
| 2023-07-24 | 26.78 | 26.80 | 26.33 | 26.33 | 20.15 | qfq | 4,576,736 | 121,367,024 | -3.66% |
| 2023-07-21 | 26.10 | 27.78 | 26.10 | 27.33 | 20.91 | qfq | 6,691,678 | 181,003,202 | 3.41% |
| 2023-07-20 | 26.15 | 27.00 | 25.83 | 26.43 | 20.22 | qfq | 4,129,884 | 108,734,845 | 1.15% |
| 2023-07-19 | 25.78 | 26.13 | 25.76 | 26.13 | 19.99 | qfq | 1,318,646 | 34,253,083 | 1.24% |
| 2023-07-18 | 25.86 | 25.98 | 25.71 | 25.81 | 19.75 | qfq | 828,427 | 21,394,776 | -0.54% |