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
信音电子301329.SZ
最近收盘价17.812026-07-17
最近交易日2026-07-17
成交量（股）5,000,756
成交额（元）92,271,862
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-15 | 2026-06-23 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-09 | 2025-09-17 | cash_dividend | 0.115 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-16 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 19.30 | 19.40 | 17.72 | 17.81 | 17.81 | qfq | 5,000,756 | 92,271,862 | -6.80% |
| 2026-07-16 | 19.00 | 19.57 | 18.65 | 19.11 | 19.11 | qfq | 3,836,145 | 73,508,559 | -0.10% |
| 2026-07-15 | 19.50 | 19.70 | 19.04 | 19.13 | 19.13 | qfq | 3,657,906 | 70,688,523 | -2.20% |
| 2026-07-14 | 19.22 | 19.64 | 18.67 | 19.56 | 19.56 | qfq | 4,481,048 | 86,256,155 | 2.30% |
| 2026-07-13 | 20.42 | 20.74 | 19.09 | 19.12 | 19.12 | qfq | 4,811,984 | 94,595,026 | -7.90% |
| 2026-07-10 | 20.65 | 21.38 | 20.65 | 20.76 | 20.76 | qfq | 4,611,025 | 96,870,510 | -0.05% |
| 2026-07-09 | 20.80 | 20.89 | 19.80 | 20.77 | 20.77 | qfq | 4,169,930 | 85,007,944 | 0.44% |
| 2026-07-08 | 21.45 | 21.70 | 20.56 | 20.68 | 20.68 | qfq | 3,729,103 | 77,937,153 | -3.63% |
| 2026-07-07 | 22.46 | 22.59 | 21.28 | 21.46 | 21.46 | qfq | 4,130,271 | 89,796,549 | -4.45% |
| 2026-07-06 | 23.44 | 23.69 | 22.20 | 22.46 | 22.46 | qfq | 5,025,388 | 114,619,465 | -4.67% |
| 2026-07-03 | 23.53 | 23.96 | 23.11 | 23.56 | 23.56 | qfq | 4,105,904 | 96,907,616 | 0.73% |
| 2026-07-02 | 23.95 | 24.49 | 23.31 | 23.39 | 23.39 | qfq | 5,138,496 | 122,494,845 | -2.42% |
| 2026-07-01 | 24.49 | 24.89 | 23.93 | 23.97 | 23.97 | qfq | 5,237,087 | 127,186,814 | -1.32% |
| 2026-06-30 | 23.30 | 24.34 | 23.27 | 24.29 | 24.29 | qfq | 4,522,876 | 108,608,728 | 3.32% |
| 2026-06-29 | 24.16 | 24.66 | 22.93 | 23.51 | 23.51 | qfq | 6,664,750 | 157,051,514 | -3.09% |
| 2026-06-26 | 24.90 | 25.07 | 24.05 | 24.26 | 24.26 | qfq | 6,212,021 | 151,617,872 | -3.50% |
| 2026-06-25 | 25.97 | 26.05 | 24.82 | 25.14 | 25.14 | qfq | 6,776,395 | 171,462,631 | -3.64% |
| 2026-06-24 | 25.50 | 26.30 | 25.23 | 26.09 | 26.09 | qfq | 7,087,085 | 183,523,204 | 0.93% |
| 2026-06-23 | 25.64 | 26.47 | 25.33 | 25.85 | 25.85 | qfq | 6,559,803 | 169,743,909 | -0.35% |
| 2026-06-22 | 26.38 | 26.54 | 25.12 | 25.94 | 25.78 | qfq | 7,626,501 | 195,778,427 | -1.63% |
| 2026-06-18 | 26.19 | 26.83 | 25.99 | 26.37 | 26.21 | qfq | 6,846,027 | 180,918,731 | -0.08% |
| 2026-06-17 | 25.70 | 26.66 | 25.51 | 26.39 | 26.23 | qfq | 7,606,678 | 200,252,127 | 1.23% |
| 2026-06-16 | 25.30 | 26.28 | 24.71 | 26.07 | 25.91 | qfq | 8,591,801 | 220,192,547 | 2.96% |
| 2026-06-15 | 24.09 | 25.38 | 23.82 | 25.32 | 25.16 | qfq | 9,224,859 | 230,077,346 | 6.48% |
| 2026-06-12 | 24.81 | 25.69 | 23.72 | 23.78 | 23.63 | qfq | 8,149,474 | 200,058,220 | -2.46% |
| 2026-06-11 | 24.95 | 25.10 | 24.09 | 24.38 | 24.23 | qfq | 8,440,622 | 206,720,782 | -3.37% |
| 2026-06-10 | 25.61 | 25.98 | 24.90 | 25.23 | 25.07 | qfq | 12,091,303 | 306,094,788 | -3.89% |
| 2026-06-09 | 26.84 | 26.85 | 25.63 | 26.25 | 26.09 | qfq | 12,732,306 | 333,631,853 | 0.27% |
| 2026-06-08 | 27.37 | 28.83 | 25.92 | 26.18 | 26.02 | qfq | 16,697,036 | 454,762,711 | -11.58% |
| 2026-06-05 | 31.61 | 31.65 | 29.13 | 29.61 | 29.43 | qfq | 19,062,341 | 571,650,375 | -9.42% |
| 2026-06-04 | 31.55 | 33.00 | 30.68 | 32.69 | 32.49 | qfq | 22,743,267 | 721,770,054 | -1.74% |
| 2026-06-03 | 29.40 | 33.28 | 29.40 | 33.27 | 33.06 | qfq | 29,887,457 | 940,665,576 | 10.75% |
| 2026-06-02 | 30.13 | 30.50 | 28.11 | 30.04 | 29.85 | qfq | 28,311,330 | 831,814,894 | -4.27% |
| 2026-06-01 | 27.50 | 31.38 | 27.50 | 31.38 | 31.19 | qfq | 26,878,938 | 805,234,336 | 20.00% |
| 2026-05-29 | 27.31 | 27.81 | 25.90 | 26.15 | 25.99 | qfq | 7,438,710 | 198,999,399 | -4.21% |
| 2026-05-28 | 25.40 | 27.98 | 25.24 | 27.30 | 27.13 | qfq | 8,244,456 | 219,935,753 | 6.93% |
| 2026-05-27 | 26.59 | 26.59 | 25.20 | 25.53 | 25.37 | qfq | 5,985,447 | 154,108,795 | -4.35% |
| 2026-05-26 | 26.69 | 27.59 | 26.10 | 26.69 | 26.53 | qfq | 4,165,206 | 110,470,193 | -0.19% |
| 2026-05-25 | 27.00 | 27.27 | 26.40 | 26.74 | 26.58 | qfq | 4,865,705 | 129,874,970 | -1.15% |
| 2026-05-22 | 26.20 | 27.25 | 25.90 | 27.05 | 26.88 | qfq | 5,733,600 | 153,132,951 | 2.89% |
| 2026-05-21 | 26.55 | 27.70 | 26.13 | 26.29 | 26.13 | qfq | 7,364,662 | 199,390,186 | -0.68% |
| 2026-05-20 | 26.66 | 26.75 | 26.18 | 26.47 | 26.31 | qfq | 3,114,200 | 82,197,555 | -1.23% |
| 2026-05-19 | 26.29 | 26.96 | 26.07 | 26.80 | 26.63 | qfq | 4,371,607 | 116,283,780 | 2.45% |
| 2026-05-18 | 26.09 | 26.36 | 25.84 | 26.16 | 26.00 | qfq | 3,193,731 | 83,411,946 | 0.23% |
| 2026-05-15 | 26.47 | 26.85 | 25.93 | 26.10 | 25.94 | qfq | 3,989,712 | 105,034,537 | -1.69% |
| 2026-05-14 | 26.64 | 27.16 | 26.41 | 26.55 | 26.39 | qfq | 4,236,520 | 113,369,255 | -0.23% |
| 2026-05-13 | 26.18 | 26.85 | 26.05 | 26.61 | 26.45 | qfq | 3,545,900 | 94,165,689 | 1.18% |
| 2026-05-12 | 26.39 | 26.79 | 26.00 | 26.30 | 26.14 | qfq | 3,575,894 | 94,306,154 | -0.53% |
| 2026-05-11 | 26.26 | 26.68 | 25.85 | 26.44 | 26.28 | qfq | 4,660,113 | 122,755,803 | 0.53% |
| 2026-05-08 | 25.80 | 26.43 | 25.66 | 26.30 | 26.14 | qfq | 4,388,757 | 115,034,516 | 1.66% |
| 2026-05-07 | 25.80 | 26.10 | 25.80 | 25.87 | 25.71 | qfq | 4,286,369 | 111,155,557 | 0.08% |
| 2026-05-06 | 25.36 | 26.20 | 25.32 | 25.85 | 25.69 | qfq | 7,326,648 | 189,165,039 | 2.42% |
| 2026-04-30 | 24.79 | 25.36 | 24.45 | 25.24 | 25.08 | qfq | 6,867,362 | 172,280,249 | 2.06% |
| 2026-04-29 | 24.65 | 25.16 | 24.41 | 24.73 | 24.58 | qfq | 10,181,822 | 252,013,029 | 6.37% |
| 2026-04-28 | 23.56 | 23.73 | 23.22 | 23.25 | 23.11 | qfq | 1,860,376 | 43,588,885 | -1.65% |
| 2026-04-27 | 23.30 | 23.67 | 23.12 | 23.64 | 23.49 | qfq | 1,864,914 | 43,751,980 | 1.46% |
| 2026-04-24 | 23.55 | 23.55 | 22.95 | 23.30 | 23.16 | qfq | 1,946,392 | 45,310,111 | 0.17% |
| 2026-04-23 | 23.80 | 23.89 | 23.18 | 23.26 | 23.12 | qfq | 1,910,058 | 44,769,553 | -2.27% |
| 2026-04-22 | 23.76 | 23.85 | 23.50 | 23.80 | 23.65 | qfq | 1,758,114 | 41,695,716 | -0.17% |
| 2026-04-21 | 23.60 | 23.85 | 23.44 | 23.84 | 23.69 | qfq | 1,943,652 | 45,954,342 | 0.29% |
| 2026-04-20 | 23.44 | 23.81 | 23.40 | 23.77 | 23.62 | qfq | 1,966,924 | 46,546,039 | 1.32% |
| 2026-04-17 | 23.20 | 23.60 | 22.97 | 23.46 | 23.32 | qfq | 2,454,708 | 57,183,229 | 1.12% |
| 2026-04-16 | 22.98 | 23.29 | 22.74 | 23.20 | 23.06 | qfq | 1,827,400 | 42,146,754 | 1.75% |
| 2026-04-15 | 22.86 | 23.24 | 22.78 | 22.80 | 22.66 | qfq | 2,203,526 | 50,724,929 | -0.22% |
| 2026-04-14 | 22.81 | 22.87 | 22.56 | 22.85 | 22.71 | qfq | 2,147,400 | 48,817,698 | 1.24% |
| 2026-04-13 | 22.90 | 22.96 | 22.26 | 22.57 | 22.43 | qfq | 2,962,200 | 66,705,944 | -1.74% |
| 2026-04-10 | 23.09 | 23.25 | 22.88 | 22.97 | 22.83 | qfq | 1,774,789 | 40,982,007 | 0.35% |
| 2026-04-09 | 22.95 | 23.23 | 22.69 | 22.89 | 22.75 | qfq | 2,552,547 | 58,531,784 | -1.55% |
| 2026-04-08 | 22.64 | 23.26 | 22.43 | 23.25 | 23.11 | qfq | 3,055,170 | 70,009,515 | 6.07% |
| 2026-04-07 | 21.92 | 22.18 | 21.72 | 21.92 | 21.78 | qfq | 1,352,900 | 29,698,289 | 1.34% |
| 2026-04-03 | 22.11 | 22.27 | 21.60 | 21.63 | 21.50 | qfq | 1,589,333 | 34,720,560 | -1.68% |
| 2026-04-02 | 22.50 | 22.60 | 21.83 | 22.00 | 21.86 | qfq | 2,190,975 | 48,683,170 | -2.35% |
| 2026-04-01 | 22.50 | 22.73 | 22.22 | 22.53 | 22.39 | qfq | 2,892,103 | 64,963,533 | 2.22% |
| 2026-03-31 | 22.14 | 22.64 | 22.04 | 22.04 | 21.90 | qfq | 2,837,420 | 63,362,584 | -0.90% |
| 2026-03-30 | 22.04 | 22.37 | 21.85 | 22.24 | 22.10 | qfq | 3,728,256 | 82,498,358 | -0.49% |
| 2026-03-27 | 23.26 | 24.34 | 22.18 | 22.35 | 22.21 | qfq | 8,224,627 | 188,418,900 | -3.91% |
| 2026-03-26 | 22.21 | 23.50 | 21.80 | 23.26 | 23.12 | qfq | 6,148,193 | 139,425,546 | 4.73% |
| 2026-03-25 | 21.83 | 22.30 | 21.70 | 22.21 | 22.07 | qfq | 2,502,480 | 55,382,973 | 2.59% |
| 2026-03-24 | 20.98 | 21.73 | 20.66 | 21.65 | 21.52 | qfq | 3,185,000 | 67,428,920 | 5.35% |
| 2026-03-23 | 21.68 | 21.80 | 20.33 | 20.55 | 20.42 | qfq | 3,762,972 | 79,599,380 | -7.22% |
| 2026-03-20 | 23.29 | 23.37 | 22.13 | 22.15 | 22.01 | qfq | 2,744,555 | 62,175,123 | -3.95% |
| 2026-03-19 | 23.40 | 23.65 | 22.90 | 23.06 | 22.92 | qfq | 2,524,217 | 58,648,075 | -2.74% |
| 2026-03-18 | 23.21 | 23.73 | 23.04 | 23.71 | 23.56 | qfq | 2,272,900 | 53,202,536 | 2.95% |
| 2026-03-17 | 24.00 | 24.19 | 22.99 | 23.03 | 22.89 | qfq | 2,493,293 | 58,234,162 | -2.83% |
| 2026-03-16 | 23.45 | 23.73 | 23.29 | 23.70 | 23.55 | qfq | 1,715,842 | 40,338,871 | 1.07% |
| 2026-03-13 | 23.72 | 23.97 | 23.41 | 23.45 | 23.31 | qfq | 2,390,977 | 56,538,807 | -1.59% |
| 2026-03-12 | 24.51 | 24.51 | 23.77 | 23.83 | 23.68 | qfq | 2,995,100 | 72,070,194 | -2.73% |
| 2026-03-11 | 24.56 | 25.32 | 24.37 | 24.50 | 24.35 | qfq | 3,285,330 | 81,294,504 | -0.53% |
| 2026-03-10 | 23.79 | 24.68 | 23.79 | 24.63 | 24.48 | qfq | 4,251,876 | 104,094,809 | 4.01% |
| 2026-03-09 | 23.77 | 24.00 | 23.16 | 23.68 | 23.53 | qfq | 3,181,636 | 74,783,811 | -1.33% |
| 2026-03-06 | 23.58 | 24.05 | 23.55 | 24.00 | 23.85 | qfq | 2,340,907 | 55,952,530 | 0.97% |
| 2026-03-05 | 23.46 | 24.19 | 23.46 | 23.77 | 23.62 | qfq | 4,156,107 | 99,442,486 | 2.94% |
| 2026-03-04 | 22.90 | 23.32 | 22.82 | 23.09 | 22.95 | qfq | 2,863,161 | 66,121,272 | -0.39% |
| 2026-03-03 | 24.59 | 24.79 | 22.98 | 23.18 | 23.04 | qfq | 5,365,493 | 127,588,094 | -5.66% |
| 2026-03-02 | 25.31 | 25.55 | 24.14 | 24.57 | 24.42 | qfq | 4,770,861 | 118,904,852 | -4.55% |
| 2026-02-27 | 25.50 | 25.75 | 25.21 | 25.74 | 25.58 | qfq | 4,289,779 | 109,539,267 | -0.27% |
| 2026-02-26 | 25.01 | 25.84 | 24.78 | 25.81 | 25.65 | qfq | 6,258,625 | 159,559,589 | 3.24% |
| 2026-02-25 | 24.70 | 25.02 | 24.57 | 25.00 | 24.85 | qfq | 3,196,362 | 79,578,616 | 1.21% |
| 2026-02-24 | 24.46 | 24.87 | 24.35 | 24.70 | 24.55 | qfq | 2,983,576 | 73,660,143 | 2.07% |
| 2026-02-13 | 24.48 | 24.70 | 24.10 | 24.20 | 24.05 | qfq | 2,420,600 | 59,184,199 | -1.14% |
| 2026-02-12 | 24.25 | 24.66 | 24.11 | 24.48 | 24.33 | qfq | 2,304,281 | 56,348,581 | 0.95% |
| 2026-02-11 | 24.59 | 24.67 | 24.21 | 24.25 | 24.10 | qfq | 2,678,281 | 65,517,626 | -1.42% |
| 2026-02-10 | 24.86 | 24.95 | 24.59 | 24.60 | 24.45 | qfq | 2,587,716 | 63,981,444 | -1.09% |
| 2026-02-09 | 24.79 | 24.97 | 24.56 | 24.87 | 24.72 | qfq | 2,729,286 | 67,726,570 | 1.51% |
| 2026-02-06 | 24.40 | 24.85 | 24.12 | 24.50 | 24.35 | qfq | 2,764,216 | 68,056,976 | -0.04% |
| 2026-02-05 | 24.84 | 24.98 | 24.40 | 24.51 | 24.36 | qfq | 3,303,133 | 81,333,432 | -2.78% |
| 2026-02-04 | 24.40 | 25.27 | 24.21 | 25.21 | 25.05 | qfq | 5,972,401 | 149,027,533 | 3.02% |
| 2026-02-03 | 24.17 | 24.47 | 24.02 | 24.47 | 24.32 | qfq | 3,765,672 | 91,548,577 | 2.43% |
| 2026-02-02 | 24.01 | 24.55 | 23.85 | 23.89 | 23.74 | qfq | 3,615,553 | 87,398,514 | -2.01% |
| 2026-01-30 | 24.34 | 24.49 | 23.57 | 24.38 | 24.23 | qfq | 4,043,605 | 97,892,075 | 1.41% |
| 2026-01-29 | 24.60 | 25.18 | 24.00 | 24.04 | 23.89 | qfq | 5,278,974 | 129,585,065 | -3.14% |
| 2026-01-28 | 25.50 | 25.55 | 24.71 | 24.82 | 24.67 | qfq | 4,980,600 | 124,434,182 | -2.51% |
| 2026-01-27 | 25.72 | 25.73 | 24.24 | 25.46 | 25.30 | qfq | 7,171,702 | 179,931,152 | -0.93% |
| 2026-01-26 | 27.71 | 28.20 | 25.52 | 25.70 | 25.54 | qfq | 10,983,060 | 291,029,430 | -4.57% |
| 2026-01-23 | 26.84 | 26.94 | 26.12 | 26.93 | 26.76 | qfq | 12,403,412 | 329,172,589 | -0.19% |
| 2026-01-22 | 25.32 | 27.50 | 25.22 | 26.98 | 26.81 | qfq | 16,070,684 | 425,059,700 | 5.93% |
| 2026-01-21 | 25.10 | 25.55 | 24.92 | 25.47 | 25.31 | qfq | 4,884,278 | 123,497,394 | 0.43% |
| 2026-01-20 | 25.70 | 25.95 | 25.00 | 25.36 | 25.20 | qfq | 6,935,885 | 176,222,467 | -1.51% |
| 2026-01-19 | 26.11 | 26.21 | 25.50 | 25.75 | 25.59 | qfq | 9,901,047 | 255,381,115 | -3.85% |
| 2026-01-16 | 25.67 | 26.89 | 25.25 | 26.78 | 26.61 | qfq | 14,553,301 | 381,358,931 | 5.14% |
| 2026-01-15 | 25.20 | 26.06 | 24.95 | 25.47 | 25.31 | qfq | 7,137,837 | 181,736,988 | 0.04% |
| 2026-01-14 | 25.34 | 26.23 | 24.89 | 25.46 | 25.30 | qfq | 8,612,433 | 218,592,122 | 1.27% |
| 2026-01-13 | 26.14 | 26.45 | 25.05 | 25.14 | 24.98 | qfq | 9,384,068 | 239,508,043 | -4.77% |
| 2026-01-12 | 25.81 | 26.46 | 25.42 | 26.40 | 26.24 | qfq | 14,035,703 | 365,664,534 | 3.57% |
| 2026-01-09 | 24.48 | 26.77 | 24.24 | 25.49 | 25.33 | qfq | 18,290,897 | 472,601,685 | 5.99% |
| 2026-01-08 | 23.02 | 24.27 | 22.93 | 24.05 | 23.90 | qfq | 10,715,303 | 254,725,983 | 3.66% |
| 2026-01-07 | 23.90 | 23.90 | 23.10 | 23.20 | 23.06 | qfq | 7,727,499 | 180,208,284 | -2.97% |
| 2026-01-06 | 23.65 | 24.18 | 23.27 | 23.91 | 23.76 | qfq | 8,972,682 | 212,613,549 | 0.80% |
| 2026-01-05 | 23.96 | 24.14 | 23.36 | 23.72 | 23.57 | qfq | 7,020,018 | 166,004,415 | 0.76% |
| 2025-12-31 | 23.67 | 24.59 | 23.27 | 23.54 | 23.39 | qfq | 7,823,127 | 185,527,275 | 1.20% |
| 2025-12-30 | 23.58 | 24.51 | 23.23 | 23.26 | 23.12 | qfq | 7,375,426 | 173,876,855 | -2.51% |
| 2025-12-29 | 24.69 | 24.80 | 23.71 | 23.86 | 23.71 | qfq | 8,599,110 | 206,649,070 | -3.40% |
| 2025-12-26 | 23.76 | 25.17 | 23.50 | 24.70 | 24.55 | qfq | 13,614,397 | 335,163,509 | 4.00% |
| 2025-12-25 | 23.94 | 24.21 | 23.73 | 23.75 | 23.60 | qfq | 7,461,516 | 178,574,233 | -1.74% |
| 2025-12-24 | 23.70 | 24.37 | 23.42 | 24.17 | 24.02 | qfq | 7,739,202 | 185,998,925 | 1.51% |
| 2025-12-23 | 23.79 | 24.49 | 23.50 | 23.81 | 23.66 | qfq | 8,530,800 | 204,421,711 | -0.25% |
| 2025-12-22 | 24.25 | 24.44 | 23.60 | 23.87 | 23.72 | qfq | 10,001,964 | 239,839,405 | -1.69% |
| 2025-12-19 | 22.78 | 25.20 | 22.78 | 24.28 | 24.13 | qfq | 16,384,879 | 399,237,165 | 8.25% |
| 2025-12-18 | 22.00 | 23.28 | 21.73 | 22.43 | 22.29 | qfq | 8,480,388 | 191,449,039 | 1.54% |
| 2025-12-17 | 22.62 | 22.76 | 21.61 | 22.09 | 21.95 | qfq | 9,091,738 | 200,605,035 | -1.82% |
| 2025-12-16 | 24.10 | 24.17 | 22.16 | 22.50 | 22.36 | qfq | 13,333,157 | 303,534,083 | -8.94% |
| 2025-12-15 | 25.40 | 25.40 | 24.51 | 24.71 | 24.56 | qfq | 12,037,000 | 299,569,978 | -4.15% |
| 2025-12-12 | 25.02 | 26.41 | 24.25 | 25.78 | 25.62 | qfq | 18,725,850 | 474,767,096 | 0.70% |
| 2025-12-11 | 24.44 | 26.66 | 23.88 | 25.60 | 25.44 | qfq | 20,877,081 | 532,608,233 | 2.89% |
| 2025-12-10 | 25.64 | 25.82 | 24.24 | 24.88 | 24.73 | qfq | 16,761,244 | 413,456,850 | -2.12% |
| 2025-12-09 | 23.80 | 27.07 | 23.62 | 25.42 | 25.26 | qfq | 23,475,550 | 604,788,004 | 6.81% |
| 2025-12-08 | 23.71 | 24.02 | 23.21 | 23.80 | 23.65 | qfq | 10,347,946 | 244,761,849 | -1.33% |
| 2025-12-05 | 23.44 | 24.35 | 22.61 | 24.12 | 23.97 | qfq | 11,305,665 | 265,269,773 | 3.56% |
| 2025-12-04 | 23.63 | 23.74 | 23.06 | 23.29 | 23.15 | qfq | 10,620,862 | 247,591,459 | -1.90% |
| 2025-12-03 | 23.52 | 25.20 | 23.33 | 23.74 | 23.59 | qfq | 17,454,770 | 422,648,085 | 0.30% |
| 2025-12-02 | 23.00 | 24.27 | 22.80 | 23.67 | 23.52 | qfq | 13,737,465 | 323,567,113 | 2.25% |
| 2025-12-01 | 22.57 | 23.50 | 22.46 | 23.15 | 23.01 | qfq | 10,642,021 | 245,676,217 | 2.57% |
| 2025-11-28 | 22.11 | 22.62 | 21.80 | 22.57 | 22.43 | qfq | 6,837,093 | 152,601,660 | 1.90% |
| 2025-11-27 | 21.58 | 22.60 | 21.53 | 22.15 | 22.01 | qfq | 7,984,300 | 177,102,575 | 2.26% |
| 2025-11-26 | 22.45 | 22.68 | 21.60 | 21.66 | 21.53 | qfq | 7,771,856 | 170,652,898 | -3.52% |
| 2025-11-25 | 22.13 | 22.77 | 22.10 | 22.45 | 22.31 | qfq | 8,788,251 | 197,821,705 | 2.05% |
| 2025-11-24 | 22.20 | 22.60 | 21.82 | 22.00 | 21.86 | qfq | 7,800,382 | 173,119,722 | 1.01% |
| 2025-11-21 | 21.74 | 23.20 | 21.50 | 21.78 | 21.65 | qfq | 8,491,444 | 188,134,419 | -1.80% |
| 2025-11-20 | 22.60 | 22.98 | 22.10 | 22.18 | 22.04 | qfq | 8,305,973 | 186,266,951 | -1.68% |
| 2025-11-19 | 22.71 | 23.12 | 22.27 | 22.56 | 22.42 | qfq | 9,825,169 | 222,026,420 | -1.70% |
| 2025-11-18 | 21.60 | 23.74 | 21.37 | 22.95 | 22.81 | qfq | 12,986,666 | 293,464,115 | 6.15% |
| 2025-11-17 | 21.73 | 21.74 | 21.45 | 21.62 | 21.49 | qfq | 2,596,702 | 56,020,256 | -0.60% |
| 2025-11-14 | 21.38 | 22.14 | 21.30 | 21.75 | 21.62 | qfq | 3,833,534 | 83,692,282 | 1.16% |
| 2025-11-13 | 21.44 | 21.64 | 21.29 | 21.50 | 21.37 | qfq | 2,670,879 | 57,396,922 | -0.14% |
| 2025-11-12 | 21.70 | 21.93 | 21.44 | 21.53 | 21.40 | qfq | 3,081,258 | 66,561,903 | -0.46% |
| 2025-11-11 | 21.50 | 22.20 | 21.47 | 21.63 | 21.50 | qfq | 5,889,890 | 128,811,479 | 1.03% |
| 2025-11-10 | 21.47 | 21.59 | 21.30 | 21.41 | 21.28 | qfq | 3,081,378 | 65,988,630 | -0.28% |
| 2025-11-07 | 21.82 | 21.88 | 21.38 | 21.47 | 21.34 | qfq | 4,100,077 | 88,527,254 | -1.96% |
| 2025-11-06 | 21.48 | 22.00 | 21.37 | 21.90 | 21.76 | qfq | 5,369,769 | 116,508,607 | 1.96% |
| 2025-11-05 | 21.08 | 21.56 | 20.96 | 21.48 | 21.35 | qfq | 4,479,391 | 95,847,429 | 1.23% |
| 2025-11-04 | 21.22 | 21.46 | 21.07 | 21.22 | 21.09 | qfq | 4,119,279 | 87,398,313 | 0.00% |
| 2025-11-03 | 21.04 | 21.29 | 20.72 | 21.22 | 21.09 | qfq | 4,656,719 | 97,798,683 | 0.47% |
| 2025-10-31 | 21.03 | 21.38 | 20.80 | 21.12 | 20.99 | qfq | 5,542,495 | 116,802,406 | 0.43% |
| 2025-10-30 | 20.68 | 21.60 | 20.45 | 21.03 | 20.90 | qfq | 9,662,445 | 203,229,072 | 3.14% |
| 2025-10-29 | 20.70 | 20.75 | 20.33 | 20.39 | 20.26 | qfq | 3,622,769 | 74,123,988 | -1.45% |
| 2025-10-28 | 20.70 | 20.85 | 20.52 | 20.69 | 20.56 | qfq | 4,889,851 | 101,166,669 | -0.81% |
| 2025-10-27 | 20.89 | 21.00 | 20.43 | 20.86 | 20.73 | qfq | 7,423,143 | 153,815,268 | 0.34% |
| 2025-10-24 | 21.73 | 21.80 | 20.65 | 20.79 | 20.66 | qfq | 12,183,401 | 254,793,506 | -4.85% |
| 2025-10-23 | 20.16 | 22.13 | 20.10 | 21.85 | 21.72 | qfq | 13,317,471 | 285,893,646 | 9.03% |
| 2025-10-22 | 19.95 | 20.26 | 19.78 | 20.04 | 19.92 | qfq | 2,190,600 | 44,004,475 | 0.45% |
| 2025-10-21 | 19.66 | 19.98 | 19.56 | 19.95 | 19.83 | qfq | 2,158,428 | 42,787,566 | 1.89% |
| 2025-10-20 | 19.48 | 19.70 | 19.21 | 19.58 | 19.46 | qfq | 2,155,400 | 42,088,690 | 2.09% |
| 2025-10-17 | 19.60 | 19.73 | 19.18 | 19.18 | 19.06 | qfq | 2,236,900 | 43,357,446 | -2.54% |
| 2025-10-16 | 19.70 | 19.96 | 19.45 | 19.68 | 19.56 | qfq | 2,246,200 | 44,240,423 | 0.25% |
| 2025-10-15 | 19.61 | 19.83 | 19.45 | 19.63 | 19.51 | qfq | 2,742,506 | 53,797,758 | 0.10% |
| 2025-10-14 | 20.10 | 20.10 | 19.56 | 19.61 | 19.49 | qfq | 2,764,699 | 54,647,362 | -1.01% |
| 2025-10-13 | 19.81 | 19.95 | 18.88 | 19.81 | 19.69 | qfq | 2,885,302 | 56,585,098 | -1.00% |
| 2025-10-10 | 20.19 | 20.22 | 19.91 | 20.01 | 19.89 | qfq | 2,149,170 | 43,043,032 | -0.89% |
| 2025-10-09 | 20.47 | 20.58 | 20.14 | 20.19 | 20.07 | qfq | 2,138,900 | 43,504,218 | -0.79% |
| 2025-09-30 | 20.46 | 20.59 | 20.26 | 20.35 | 20.22 | qfq | 1,668,300 | 34,012,588 | -0.68% |
| 2025-09-29 | 20.18 | 20.56 | 19.99 | 20.49 | 20.36 | qfq | 1,679,200 | 34,156,968 | 1.54% |
| 2025-09-26 | 20.64 | 20.64 | 20.06 | 20.18 | 20.06 | qfq | 1,740,600 | 35,344,832 | -1.94% |
| 2025-09-25 | 20.91 | 21.02 | 20.54 | 20.58 | 20.45 | qfq | 2,233,100 | 46,342,137 | -1.91% |
| 2025-09-24 | 20.60 | 21.05 | 20.35 | 20.98 | 20.85 | qfq | 2,172,800 | 45,276,982 | 1.89% |
| 2025-09-23 | 21.00 | 21.08 | 19.90 | 20.59 | 20.46 | qfq | 2,837,400 | 57,823,642 | -1.86% |
| 2025-09-22 | 21.01 | 21.23 | 20.71 | 20.98 | 20.85 | qfq | 1,536,800 | 32,268,751 | 0.24% |
| 2025-09-19 | 21.12 | 21.38 | 20.72 | 20.93 | 20.80 | qfq | 1,884,082 | 39,461,487 | -0.43% |
| 2025-09-18 | 21.39 | 21.68 | 20.93 | 21.02 | 20.89 | qfq | 3,152,000 | 67,382,637 | -1.59% |
| 2025-09-17 | 21.37 | 21.64 | 21.27 | 21.36 | 21.23 | qfq | 2,046,130 | 43,862,653 | -0.33% |
| 2025-09-16 | 21.10 | 21.43 | 21.03 | 21.43 | 21.18 | qfq | 1,711,333 | 36,461,384 | 1.08% |
| 2025-09-15 | 21.10 | 21.36 | 20.90 | 21.20 | 20.96 | qfq | 2,116,747 | 44,783,669 | 0.28% |
| 2025-09-12 | 21.31 | 21.37 | 21.04 | 21.14 | 20.90 | qfq | 2,122,300 | 45,000,533 | -0.75% |
| 2025-09-11 | 20.78 | 21.32 | 20.50 | 21.30 | 21.06 | qfq | 2,298,122 | 48,338,467 | 3.10% |
| 2025-09-10 | 20.67 | 20.90 | 20.58 | 20.66 | 20.42 | qfq | 1,478,247 | 30,621,910 | 0.54% |
| 2025-09-09 | 20.74 | 20.84 | 20.45 | 20.55 | 20.31 | qfq | 1,934,322 | 39,865,875 | -1.34% |
| 2025-09-08 | 20.60 | 20.85 | 20.38 | 20.83 | 20.59 | qfq | 1,961,500 | 40,494,575 | 1.17% |
| 2025-09-05 | 20.21 | 20.69 | 20.02 | 20.59 | 20.35 | qfq | 2,380,956 | 48,711,087 | 2.44% |
| 2025-09-04 | 20.25 | 20.50 | 19.82 | 20.10 | 19.87 | qfq | 2,438,696 | 49,363,967 | -0.05% |
| 2025-09-03 | 20.86 | 20.86 | 20.09 | 20.11 | 19.88 | qfq | 2,482,266 | 50,676,378 | -2.33% |
| 2025-09-02 | 21.21 | 21.25 | 20.19 | 20.59 | 20.35 | qfq | 3,490,636 | 71,724,712 | -2.88% |
| 2025-09-01 | 21.08 | 21.42 | 21.01 | 21.20 | 20.96 | qfq | 2,466,807 | 52,250,750 | 0.52% |
| 2025-08-29 | 21.25 | 21.68 | 20.93 | 21.09 | 20.85 | qfq | 3,107,733 | 65,584,599 | -1.59% |
| 2025-08-28 | 21.78 | 21.95 | 20.53 | 21.43 | 21.18 | qfq | 4,263,731 | 90,602,293 | 0.09% |
| 2025-08-27 | 22.06 | 22.26 | 21.34 | 21.41 | 21.16 | qfq | 3,164,600 | 69,460,948 | -2.64% |
| 2025-08-26 | 21.92 | 22.14 | 21.70 | 21.99 | 21.74 | qfq | 2,758,700 | 60,626,337 | 0.64% |
| 2025-08-25 | 22.03 | 22.14 | 21.69 | 21.85 | 21.60 | qfq | 2,848,856 | 62,428,537 | -0.59% |
| 2025-08-22 | 22.14 | 22.15 | 21.87 | 21.98 | 21.73 | qfq | 2,102,300 | 46,169,104 | -0.63% |
| 2025-08-21 | 22.39 | 22.39 | 21.90 | 22.12 | 21.87 | qfq | 2,349,442 | 51,882,571 | -0.63% |
| 2025-08-20 | 21.90 | 22.29 | 21.60 | 22.26 | 22.00 | qfq | 2,531,600 | 55,791,345 | 1.27% |
| 2025-08-19 | 21.78 | 21.99 | 21.40 | 21.98 | 21.73 | qfq | 2,722,900 | 59,181,139 | 1.29% |
| 2025-08-18 | 21.32 | 21.73 | 21.32 | 21.70 | 21.45 | qfq | 3,229,899 | 69,703,806 | 1.73% |
| 2025-08-15 | 21.00 | 21.48 | 20.95 | 21.33 | 21.08 | qfq | 3,499,202 | 74,555,714 | 1.81% |
| 2025-08-14 | 21.75 | 21.76 | 20.95 | 20.95 | 20.71 | qfq | 3,228,884 | 68,667,394 | -3.41% |
| 2025-08-13 | 21.66 | 21.85 | 21.53 | 21.69 | 21.44 | qfq | 2,322,100 | 50,328,075 | -0.05% |
| 2025-08-12 | 21.77 | 21.94 | 21.56 | 21.70 | 21.45 | qfq | 2,024,105 | 43,851,077 | -0.55% |
| 2025-08-11 | 21.35 | 21.97 | 21.26 | 21.82 | 21.57 | qfq | 2,891,342 | 62,834,504 | 2.11% |
| 2025-08-08 | 21.34 | 21.64 | 21.18 | 21.37 | 21.12 | qfq | 1,930,380 | 41,239,209 | 0.14% |
| 2025-08-07 | 21.46 | 21.58 | 21.24 | 21.34 | 21.09 | qfq | 1,924,231 | 41,164,214 | -0.28% |
| 2025-08-06 | 21.23 | 21.49 | 21.19 | 21.40 | 21.15 | qfq | 2,283,859 | 48,822,551 | 0.05% |
| 2025-08-05 | 20.89 | 21.63 | 20.82 | 21.39 | 21.14 | qfq | 3,586,031 | 76,313,287 | 2.89% |
| 2025-08-04 | 20.51 | 20.80 | 20.40 | 20.79 | 20.55 | qfq | 1,889,400 | 39,055,924 | 1.32% |
| 2025-08-01 | 20.32 | 20.65 | 20.30 | 20.52 | 20.28 | qfq | 1,757,200 | 36,036,148 | 0.98% |
| 2025-07-31 | 20.48 | 20.80 | 20.27 | 20.32 | 20.09 | qfq | 1,911,300 | 39,304,143 | -0.93% |
| 2025-07-30 | 20.59 | 20.86 | 20.39 | 20.51 | 20.27 | qfq | 1,711,400 | 35,240,388 | -0.97% |
| 2025-07-29 | 20.60 | 20.83 | 20.53 | 20.71 | 20.47 | qfq | 1,922,400 | 39,662,102 | 0.29% |
| 2025-07-28 | 20.49 | 20.73 | 20.35 | 20.65 | 20.41 | qfq | 2,068,300 | 42,587,503 | 1.08% |
| 2025-07-25 | 20.26 | 20.46 | 20.13 | 20.43 | 20.20 | qfq | 1,591,000 | 32,343,099 | 0.99% |
| 2025-07-24 | 20.07 | 20.25 | 20.00 | 20.23 | 20.00 | qfq | 1,909,300 | 38,482,301 | 1.10% |
| 2025-07-23 | 20.13 | 20.28 | 19.99 | 20.01 | 19.78 | qfq | 1,923,710 | 38,671,945 | -1.04% |
| 2025-07-22 | 20.43 | 20.56 | 20.11 | 20.22 | 19.99 | qfq | 1,877,516 | 38,097,109 | -1.22% |
| 2025-07-21 | 20.28 | 20.53 | 20.10 | 20.47 | 20.23 | qfq | 2,141,610 | 43,670,276 | 1.34% |
| 2025-07-18 | 20.31 | 20.39 | 20.08 | 20.20 | 19.97 | qfq | 1,517,810 | 30,669,665 | -0.05% |
| 2025-07-17 | 20.10 | 20.22 | 20.00 | 20.21 | 19.98 | qfq | 1,976,092 | 39,844,202 | 0.55% |
| 2025-07-16 | 20.11 | 20.20 | 19.99 | 20.10 | 19.87 | qfq | 1,585,977 | 31,908,290 | 0.30% |
| 2025-07-15 | 20.08 | 20.25 | 19.87 | 20.04 | 19.81 | qfq | 1,656,559 | 33,191,254 | -0.30% |
| 2025-07-14 | 19.90 | 20.32 | 19.82 | 20.10 | 19.87 | qfq | 1,598,254 | 32,088,278 | 1.11% |
| 2025-07-11 | 20.13 | 20.15 | 19.86 | 19.88 | 19.65 | qfq | 2,478,377 | 49,544,713 | -0.95% |
| 2025-07-10 | 20.25 | 20.32 | 19.97 | 20.07 | 19.84 | qfq | 2,785,100 | 55,922,924 | -0.94% |
| 2025-07-09 | 20.01 | 20.35 | 19.94 | 20.26 | 20.03 | qfq | 3,512,477 | 70,873,318 | 1.00% |
| 2025-07-08 | 19.56 | 20.24 | 19.48 | 20.06 | 19.83 | qfq | 3,342,200 | 66,795,469 | 2.50% |
| 2025-07-07 | 19.39 | 19.57 | 19.23 | 19.57 | 19.34 | qfq | 1,064,267 | 20,701,932 | 0.82% |
| 2025-07-04 | 19.79 | 19.79 | 19.34 | 19.41 | 19.19 | qfq | 1,549,377 | 30,223,570 | -1.22% |
| 2025-07-03 | 19.37 | 19.66 | 19.36 | 19.65 | 19.42 | qfq | 1,760,217 | 34,462,238 | 1.34% |
| 2025-07-02 | 19.49 | 19.54 | 19.20 | 19.39 | 19.17 | qfq | 1,599,500 | 30,879,689 | -0.51% |
| 2025-07-01 | 19.42 | 19.65 | 19.30 | 19.49 | 19.27 | qfq | 1,533,880 | 29,872,406 | 0.05% |
| 2025-06-30 | 19.26 | 19.52 | 19.25 | 19.48 | 19.26 | qfq | 1,929,600 | 37,481,687 | 1.35% |
| 2025-06-27 | 19.12 | 19.27 | 19.01 | 19.22 | 19.00 | qfq | 1,618,024 | 31,044,224 | 0.68% |
| 2025-06-26 | 19.19 | 19.28 | 19.04 | 19.09 | 18.87 | qfq | 1,679,449 | 32,180,184 | -0.52% |
| 2025-06-25 | 19.18 | 19.24 | 18.99 | 19.19 | 18.97 | qfq | 2,034,800 | 38,909,730 | 0.31% |
| 2025-06-24 | 18.72 | 19.15 | 18.72 | 19.13 | 18.91 | qfq | 2,199,300 | 41,830,891 | 2.08% |
| 2025-06-23 | 18.12 | 18.75 | 18.08 | 18.74 | 18.52 | qfq | 1,962,377 | 36,434,268 | 2.46% |
| 2025-06-20 | 18.38 | 18.70 | 18.23 | 18.29 | 18.08 | qfq | 2,043,259 | 37,625,412 | -0.65% |
| 2025-06-19 | 18.67 | 18.88 | 18.35 | 18.41 | 18.20 | qfq | 2,498,356 | 46,413,674 | -2.85% |
| 2025-06-18 | 18.64 | 18.96 | 18.56 | 18.95 | 18.48 | qfq | 2,471,487 | 46,505,012 | 1.12% |
| 2025-06-17 | 18.80 | 18.90 | 18.62 | 18.74 | 18.27 | qfq | 1,851,243 | 34,736,700 | -0.16% |
| 2025-06-16 | 18.60 | 18.90 | 18.45 | 18.77 | 18.30 | qfq | 1,399,700 | 26,298,820 | 1.30% |
| 2025-06-13 | 18.94 | 19.04 | 18.50 | 18.53 | 18.07 | qfq | 2,089,403 | 39,047,341 | -1.96% |
| 2025-06-12 | 18.84 | 18.99 | 18.75 | 18.90 | 18.43 | qfq | 1,440,025 | 27,192,772 | 0.21% |
| 2025-06-11 | 18.69 | 19.01 | 18.69 | 18.86 | 18.39 | qfq | 1,483,800 | 28,055,708 | 1.02% |
| 2025-06-10 | 19.02 | 19.02 | 18.45 | 18.67 | 18.20 | qfq | 1,763,700 | 33,070,895 | -1.63% |
| 2025-06-09 | 18.85 | 19.01 | 18.78 | 18.98 | 18.50 | qfq | 1,680,400 | 31,809,593 | 0.74% |
| 2025-06-06 | 18.71 | 18.87 | 18.58 | 18.84 | 18.37 | qfq | 1,507,400 | 28,225,648 | 0.43% |
| 2025-06-05 | 18.50 | 18.80 | 18.32 | 18.76 | 18.29 | qfq | 1,966,800 | 36,605,528 | 1.30% |
| 2025-06-04 | 18.28 | 18.69 | 18.28 | 18.52 | 18.06 | qfq | 1,711,000 | 31,666,971 | 1.42% |
| 2025-06-03 | 18.26 | 18.45 | 18.16 | 18.26 | 17.80 | qfq | 1,256,930 | 23,025,712 | 0.00% |
| 2025-05-30 | 18.71 | 18.71 | 18.18 | 18.26 | 17.80 | qfq | 1,841,100 | 33,829,155 | -2.46% |
| 2025-05-29 | 18.41 | 18.75 | 18.37 | 18.72 | 18.25 | qfq | 1,693,930 | 31,584,021 | 1.85% |
| 2025-05-28 | 18.44 | 18.59 | 18.30 | 18.38 | 17.92 | qfq | 1,388,930 | 25,559,111 | -0.33% |
| 2025-05-27 | 18.63 | 18.78 | 18.31 | 18.44 | 17.98 | qfq | 1,513,200 | 27,902,271 | -1.34% |
| 2025-05-26 | 18.42 | 18.70 | 18.42 | 18.69 | 18.22 | qfq | 1,261,977 | 23,461,280 | 1.47% |
| 2025-05-23 | 18.62 | 18.86 | 18.39 | 18.42 | 17.96 | qfq | 1,745,225 | 32,509,559 | -1.07% |
| 2025-05-22 | 18.91 | 19.23 | 18.60 | 18.62 | 18.15 | qfq | 2,043,600 | 38,494,602 | -2.00% |
| 2025-05-21 | 19.39 | 19.39 | 18.92 | 19.00 | 18.52 | qfq | 2,125,387 | 40,513,038 | -1.50% |
| 2025-05-20 | 19.29 | 19.35 | 19.01 | 19.29 | 18.81 | qfq | 1,401,900 | 26,998,325 | 0.42% |
| 2025-05-19 | 19.32 | 19.32 | 18.92 | 19.21 | 18.73 | qfq | 1,476,900 | 28,230,274 | 0.10% |
| 2025-05-16 | 19.02 | 19.35 | 19.00 | 19.19 | 18.71 | qfq | 1,553,900 | 29,884,862 | 0.89% |
| 2025-05-15 | 19.21 | 19.26 | 18.95 | 19.02 | 18.54 | qfq | 1,572,800 | 29,981,755 | -1.25% |
| 2025-05-14 | 19.51 | 19.58 | 19.16 | 19.26 | 18.78 | qfq | 1,871,200 | 36,089,516 | -0.98% |
| 2025-05-13 | 19.94 | 19.96 | 19.37 | 19.45 | 18.96 | qfq | 1,987,218 | 38,923,333 | -0.82% |
| 2025-05-12 | 19.60 | 19.72 | 19.48 | 19.61 | 19.12 | qfq | 1,389,036 | 27,243,306 | 1.08% |
| 2025-05-09 | 19.67 | 19.79 | 19.25 | 19.40 | 18.91 | qfq | 1,929,100 | 37,478,435 | -1.62% |
| 2025-05-08 | 19.22 | 19.72 | 19.22 | 19.72 | 19.23 | qfq | 1,997,400 | 39,056,460 | 2.12% |
| 2025-05-07 | 19.60 | 19.69 | 19.14 | 19.31 | 18.83 | qfq | 2,028,127 | 39,361,670 | -0.16% |
| 2025-05-06 | 19.11 | 19.42 | 18.93 | 19.34 | 18.86 | qfq | 2,026,800 | 38,990,948 | 2.44% |
| 2025-04-30 | 18.83 | 19.05 | 18.58 | 18.88 | 18.41 | qfq | 1,745,400 | 33,017,004 | 0.75% |
| 2025-04-29 | 18.50 | 19.10 | 18.50 | 18.74 | 18.27 | qfq | 1,591,600 | 30,040,319 | 0.48% |
| 2025-04-28 | 18.94 | 18.94 | 18.43 | 18.65 | 18.18 | qfq | 1,689,500 | 31,547,718 | -1.06% |
| 2025-04-25 | 18.97 | 19.20 | 18.77 | 18.85 | 18.38 | qfq | 1,824,900 | 34,609,274 | 0.16% |
| 2025-04-24 | 18.88 | 19.28 | 18.70 | 18.82 | 18.35 | qfq | 1,954,500 | 37,006,035 | -0.84% |
| 2025-04-23 | 18.48 | 19.25 | 18.45 | 18.98 | 18.50 | qfq | 3,268,460 | 61,724,748 | 3.83% |
| 2025-04-22 | 18.17 | 18.44 | 18.12 | 18.28 | 17.82 | qfq | 1,468,400 | 26,843,429 | 0.44% |
| 2025-04-21 | 18.28 | 18.28 | 17.76 | 18.20 | 17.74 | qfq | 1,945,000 | 35,241,184 | 1.39% |
| 2025-04-18 | 17.73 | 18.04 | 17.62 | 17.95 | 17.50 | qfq | 1,619,600 | 28,942,411 | 1.18% |
| 2025-04-17 | 17.45 | 17.97 | 17.45 | 17.74 | 17.30 | qfq | 1,446,700 | 25,758,321 | 0.80% |
| 2025-04-16 | 17.98 | 18.16 | 17.15 | 17.60 | 17.16 | qfq | 2,083,000 | 36,719,781 | -2.00% |
| 2025-04-15 | 17.92 | 18.12 | 17.73 | 17.96 | 17.51 | qfq | 1,985,100 | 35,521,959 | -0.55% |
| 2025-04-14 | 18.64 | 18.74 | 17.80 | 18.06 | 17.61 | qfq | 3,303,092 | 60,156,583 | 3.02% |
| 2025-04-11 | 17.51 | 17.74 | 17.08 | 17.53 | 17.09 | qfq | 2,614,114 | 45,875,687 | 0.57% |
| 2025-04-10 | 17.18 | 17.86 | 17.18 | 17.43 | 16.99 | qfq | 2,891,101 | 50,758,495 | 4.31% |
| 2025-04-09 | 15.93 | 16.84 | 14.80 | 16.71 | 16.29 | qfq | 3,283,586 | 52,389,237 | 2.83% |
| 2025-04-08 | 16.16 | 16.86 | 15.71 | 16.25 | 15.84 | qfq | 3,539,900 | 57,531,953 | 2.20% |
| 2025-04-07 | 18.56 | 18.76 | 15.90 | 15.90 | 15.50 | qfq | 4,869,426 | 81,890,814 | -19.98% |
| 2025-04-03 | 19.93 | 20.14 | 19.56 | 19.87 | 19.37 | qfq | 2,047,500 | 40,676,183 | -1.10% |
| 2025-04-02 | 20.00 | 20.41 | 20.00 | 20.09 | 19.59 | qfq | 1,444,900 | 29,219,202 | -0.15% |
| 2025-04-01 | 19.88 | 20.32 | 19.88 | 20.12 | 19.62 | qfq | 1,931,800 | 38,965,597 | 1.41% |
| 2025-03-31 | 20.37 | 20.38 | 19.56 | 19.84 | 19.34 | qfq | 3,504,300 | 69,495,675 | -2.65% |
| 2025-03-28 | 20.56 | 20.92 | 20.36 | 20.38 | 19.87 | qfq | 2,439,200 | 50,231,902 | -0.83% |
| 2025-03-27 | 21.25 | 21.38 | 20.36 | 20.55 | 20.03 | qfq | 4,428,300 | 91,704,884 | -3.34% |
| 2025-03-26 | 20.82 | 21.57 | 16.63 | 21.26 | 20.73 | qfq | 3,882,840 | 81,861,121 | 2.26% |
| 2025-03-25 | 21.10 | 21.18 | 20.58 | 20.79 | 20.27 | qfq | 2,086,000 | 43,539,848 | -1.47% |
| 2025-03-24 | 21.90 | 22.04 | 20.55 | 21.10 | 20.57 | qfq | 3,969,901 | 84,194,119 | -3.92% |
| 2025-03-21 | 22.50 | 22.55 | 21.88 | 21.96 | 21.41 | qfq | 3,095,900 | 68,495,490 | -2.40% |
| 2025-03-20 | 22.53 | 22.84 | 22.38 | 22.50 | 21.94 | qfq | 2,908,337 | 65,748,367 | -0.13% |
| 2025-03-19 | 22.90 | 22.92 | 22.38 | 22.53 | 21.97 | qfq | 3,509,500 | 79,168,203 | -1.70% |
| 2025-03-18 | 22.70 | 22.95 | 22.66 | 22.92 | 22.35 | qfq | 3,701,400 | 84,486,891 | 0.79% |
| 2025-03-17 | 22.58 | 22.91 | 22.40 | 22.74 | 22.17 | qfq | 3,262,830 | 74,120,520 | 0.71% |
| 2025-03-14 | 22.58 | 22.66 | 22.01 | 22.58 | 22.01 | qfq | 3,685,175 | 82,667,772 | 0.98% |
| 2025-03-13 | 22.50 | 22.61 | 21.90 | 22.36 | 21.80 | qfq | 4,136,800 | 91,721,984 | -0.58% |
| 2025-03-12 | 22.05 | 22.95 | 21.97 | 22.49 | 21.93 | qfq | 6,121,482 | 137,457,160 | 1.90% |
| 2025-03-11 | 21.70 | 22.07 | 21.52 | 22.07 | 21.52 | qfq | 3,136,117 | 68,436,891 | 0.09% |
| 2025-03-10 | 21.61 | 22.59 | 21.61 | 22.05 | 21.50 | qfq | 5,285,850 | 117,402,971 | 2.32% |
| 2025-03-07 | 21.40 | 22.17 | 21.29 | 21.55 | 21.01 | qfq | 4,057,420 | 87,967,960 | 0.47% |
| 2025-03-06 | 21.18 | 21.60 | 21.14 | 21.45 | 20.91 | qfq | 3,354,036 | 71,795,107 | 1.76% |
| 2025-03-05 | 21.13 | 21.29 | 20.65 | 21.08 | 20.55 | qfq | 2,563,319 | 53,732,200 | -0.75% |
| 2025-03-04 | 20.56 | 21.24 | 20.56 | 21.24 | 20.71 | qfq | 2,685,404 | 56,288,980 | 2.46% |
| 2025-03-03 | 21.16 | 21.35 | 20.57 | 20.73 | 20.21 | qfq | 2,975,031 | 62,569,852 | -1.29% |
| 2025-02-28 | 22.17 | 22.65 | 20.99 | 21.00 | 20.47 | qfq | 4,385,863 | 94,959,874 | -6.29% |
| 2025-02-27 | 22.75 | 22.89 | 21.93 | 22.41 | 21.85 | qfq | 4,620,824 | 103,514,523 | -2.18% |
| 2025-02-26 | 22.55 | 23.33 | 22.42 | 22.91 | 22.34 | qfq | 6,762,986 | 154,906,731 | 2.51% |
| 2025-02-25 | 22.28 | 22.70 | 21.90 | 22.35 | 21.79 | qfq | 4,133,000 | 92,319,675 | -0.09% |
| 2025-02-24 | 22.80 | 22.80 | 22.07 | 22.37 | 21.81 | qfq | 4,375,740 | 97,867,663 | -1.50% |
| 2025-02-21 | 22.65 | 22.82 | 22.32 | 22.71 | 22.14 | qfq | 6,035,386 | 136,539,708 | 0.35% |
| 2025-02-20 | 22.19 | 22.77 | 22.08 | 22.63 | 22.06 | qfq | 4,869,745 | 109,580,002 | 1.80% |
| 2025-02-19 | 21.50 | 22.26 | 21.50 | 22.23 | 21.67 | qfq | 4,252,724 | 93,647,919 | 3.20% |
| 2025-02-18 | 22.93 | 22.93 | 21.31 | 21.54 | 21.00 | qfq | 6,143,545 | 135,505,395 | -5.53% |
| 2025-02-17 | 22.45 | 23.05 | 22.43 | 22.80 | 22.23 | qfq | 4,978,097 | 113,500,880 | 1.02% |
| 2025-02-14 | 22.85 | 23.20 | 22.42 | 22.57 | 22.00 | qfq | 5,295,900 | 120,579,194 | -1.10% |
| 2025-02-13 | 23.50 | 23.50 | 22.70 | 22.82 | 22.25 | qfq | 5,951,810 | 137,015,718 | -3.35% |
| 2025-02-12 | 23.71 | 23.77 | 23.06 | 23.61 | 23.02 | qfq | 7,884,632 | 184,184,312 | -1.54% |
| 2025-02-11 | 23.87 | 24.29 | 23.41 | 23.98 | 23.38 | qfq | 8,935,495 | 212,232,867 | -0.54% |
| 2025-02-10 | 22.90 | 24.29 | 22.87 | 24.11 | 23.51 | qfq | 14,153,543 | 334,640,601 | 4.83% |
| 2025-02-07 | 23.02 | 23.30 | 22.47 | 23.00 | 22.42 | qfq | 10,811,881 | 248,092,477 | -1.08% |
| 2025-02-06 | 22.02 | 23.33 | 22.02 | 23.25 | 22.67 | qfq | 12,175,014 | 278,489,415 | 3.79% |
| 2025-02-05 | 21.67 | 22.48 | 21.46 | 22.40 | 21.84 | qfq | 8,249,229 | 182,389,095 | 4.77% |
| 2025-01-27 | 21.78 | 22.28 | 21.22 | 21.38 | 20.84 | qfq | 5,272,299 | 114,400,823 | -1.43% |
| 2025-01-24 | 21.31 | 21.77 | 20.97 | 21.69 | 21.15 | qfq | 6,146,001 | 131,520,221 | 1.45% |
| 2025-01-23 | 22.30 | 22.52 | 21.35 | 21.38 | 20.84 | qfq | 7,315,064 | 160,559,542 | -3.21% |
| 2025-01-22 | 22.51 | 22.79 | 21.86 | 22.09 | 21.54 | qfq | 8,328,543 | 184,953,947 | -3.24% |
| 2025-01-21 | 21.61 | 22.87 | 21.45 | 22.83 | 22.26 | qfq | 12,148,956 | 272,037,886 | 4.58% |
| 2025-01-20 | 21.86 | 22.50 | 21.63 | 21.83 | 21.28 | qfq | 5,863,963 | 128,678,867 | 0.65% |
| 2025-01-17 | 21.60 | 22.13 | 21.48 | 21.69 | 21.15 | qfq | 6,192,545 | 135,408,702 | -0.69% |
| 2025-01-16 | 21.89 | 22.24 | 21.22 | 21.84 | 21.29 | qfq | 7,923,371 | 172,005,057 | -0.27% |
| 2025-01-15 | 22.47 | 22.55 | 21.71 | 21.90 | 21.35 | qfq | 10,257,103 | 226,288,932 | -4.37% |
| 2025-01-14 | 21.80 | 23.03 | 21.48 | 22.90 | 22.33 | qfq | 17,167,719 | 382,479,970 | 3.29% |
| 2025-01-13 | 21.06 | 22.96 | 20.26 | 22.17 | 21.61 | qfq | 16,614,235 | 362,802,426 | 3.79% |
| 2025-01-10 | 21.10 | 22.78 | 20.45 | 21.36 | 20.82 | qfq | 13,566,877 | 292,524,997 | 0.66% |
| 2025-01-09 | 20.70 | 21.41 | 20.51 | 21.22 | 20.69 | qfq | 7,181,500 | 152,376,638 | 2.02% |
| 2025-01-08 | 20.94 | 21.09 | 19.38 | 20.80 | 20.28 | qfq | 7,828,029 | 159,479,835 | -0.81% |
| 2025-01-07 | 19.89 | 21.11 | 19.64 | 20.97 | 20.44 | qfq | 8,087,200 | 165,423,725 | 8.04% |
| 2025-01-06 | 19.25 | 20.23 | 18.01 | 19.41 | 18.92 | qfq | 5,995,465 | 115,298,020 | 0.99% |
| 2025-01-03 | 21.23 | 21.92 | 19.12 | 19.22 | 18.74 | qfq | 8,949,600 | 180,915,021 | -9.34% |
| 2025-01-02 | 21.00 | 22.00 | 20.33 | 21.20 | 20.67 | qfq | 8,475,752 | 180,161,439 | 0.71% |
| 2024-12-31 | 22.22 | 22.66 | 21.00 | 21.05 | 20.52 | qfq | 10,035,913 | 216,092,489 | -5.27% |
| 2024-12-30 | 21.10 | 22.38 | 20.78 | 22.22 | 21.66 | qfq | 14,827,406 | 323,892,242 | 4.42% |
| 2024-12-27 | 21.13 | 21.85 | 20.76 | 21.28 | 20.75 | qfq | 8,280,720 | 176,524,771 | 0.85% |
| 2024-12-26 | 20.38 | 21.30 | 20.10 | 21.10 | 20.57 | qfq | 6,697,200 | 140,851,095 | 3.23% |
| 2024-12-25 | 20.42 | 20.68 | 19.60 | 20.44 | 19.93 | qfq | 3,944,419 | 80,080,632 | -0.44% |
| 2024-12-24 | 20.19 | 20.56 | 19.71 | 20.53 | 20.02 | qfq | 3,913,527 | 79,295,780 | 3.22% |
| 2024-12-23 | 21.31 | 21.40 | 19.81 | 19.89 | 19.39 | qfq | 4,788,127 | 98,123,923 | -5.33% |
| 2024-12-20 | 20.56 | 21.40 | 20.56 | 21.01 | 20.48 | qfq | 6,573,158 | 138,704,421 | 1.40% |
| 2024-12-19 | 19.75 | 21.10 | 19.70 | 20.72 | 20.20 | qfq | 5,712,069 | 117,182,065 | 2.98% |
| 2024-12-18 | 19.60 | 20.72 | 18.83 | 20.12 | 19.62 | qfq | 3,834,112 | 76,297,059 | 3.29% |
| 2024-12-17 | 20.38 | 20.51 | 19.37 | 19.48 | 18.99 | qfq | 2,851,200 | 56,468,686 | -4.28% |
| 2024-12-16 | 20.52 | 20.99 | 20.18 | 20.35 | 19.84 | qfq | 2,448,921 | 50,082,585 | -1.12% |
| 2024-12-13 | 21.14 | 21.21 | 20.51 | 20.58 | 20.06 | qfq | 4,223,542 | 87,972,888 | -2.65% |
| 2024-12-12 | 21.27 | 21.66 | 20.92 | 21.14 | 20.61 | qfq | 5,369,579 | 113,755,296 | -1.03% |
| 2024-12-11 | 20.60 | 21.40 | 20.51 | 21.36 | 20.82 | qfq | 7,849,716 | 165,502,316 | 3.49% |
| 2024-12-10 | 20.68 | 20.98 | 20.32 | 20.64 | 20.12 | qfq | 6,580,688 | 135,924,409 | 2.18% |
| 2024-12-09 | 20.07 | 20.67 | 19.99 | 20.20 | 19.69 | qfq | 3,037,546 | 61,429,239 | 0.65% |
| 2024-12-06 | 20.16 | 20.28 | 19.87 | 20.07 | 19.57 | qfq | 3,048,558 | 61,218,353 | -0.94% |
| 2024-12-05 | 19.90 | 20.49 | 19.89 | 20.26 | 19.75 | qfq | 3,366,733 | 67,982,959 | 0.70% |
| 2024-12-04 | 20.15 | 20.79 | 19.90 | 20.12 | 19.62 | qfq | 4,358,700 | 88,658,327 | 0.05% |
| 2024-12-03 | 19.97 | 20.20 | 19.85 | 20.11 | 19.61 | qfq | 2,664,117 | 53,384,252 | 0.70% |
| 2024-12-02 | 19.67 | 19.97 | 19.56 | 19.97 | 19.47 | qfq | 2,428,600 | 48,223,422 | 1.58% |
| 2024-11-29 | 19.36 | 19.76 | 19.13 | 19.66 | 19.17 | qfq | 2,288,777 | 44,600,799 | 1.50% |
| 2024-11-28 | 19.58 | 19.77 | 19.30 | 19.37 | 18.88 | qfq | 2,279,725 | 44,588,981 | -1.02% |
| 2024-11-27 | 19.05 | 19.58 | 18.46 | 19.57 | 19.08 | qfq | 2,825,100 | 53,520,320 | 2.30% |
| 2024-11-26 | 19.40 | 19.66 | 19.00 | 19.13 | 18.65 | qfq | 1,991,622 | 38,486,898 | -1.65% |
| 2024-11-25 | 19.16 | 19.45 | 18.87 | 19.45 | 18.96 | qfq | 1,965,105 | 37,718,068 | 1.78% |
| 2024-11-22 | 20.04 | 20.19 | 19.05 | 19.11 | 18.63 | qfq | 2,798,468 | 55,147,135 | -4.64% |
| 2024-11-21 | 20.16 | 20.28 | 19.82 | 20.04 | 19.54 | qfq | 2,346,000 | 47,115,654 | -0.84% |
| 2024-11-20 | 19.97 | 20.32 | 19.78 | 20.21 | 19.70 | qfq | 2,860,601 | 57,542,818 | 1.15% |
| 2024-11-19 | 19.08 | 19.98 | 19.08 | 19.98 | 19.48 | qfq | 3,202,060 | 62,713,753 | 4.83% |
| 2024-11-18 | 19.88 | 20.12 | 18.81 | 19.06 | 18.58 | qfq | 3,820,339 | 73,584,865 | -4.12% |
| 2024-11-15 | 20.34 | 20.80 | 19.88 | 19.88 | 19.38 | qfq | 3,805,661 | 77,772,000 | -2.60% |
| 2024-11-14 | 20.95 | 21.41 | 20.41 | 20.41 | 19.90 | qfq | 5,379,323 | 112,778,520 | -2.90% |
| 2024-11-13 | 20.85 | 21.12 | 20.42 | 21.02 | 20.49 | qfq | 3,843,047 | 79,924,157 | 0.00% |
| 2024-11-12 | 21.14 | 21.44 | 20.62 | 21.02 | 20.49 | qfq | 6,452,538 | 135,486,492 | -0.61% |
| 2024-11-11 | 20.35 | 21.24 | 20.02 | 21.15 | 20.62 | qfq | 7,292,978 | 152,172,727 | 4.03% |
| 2024-11-08 | 20.38 | 20.68 | 20.15 | 20.33 | 19.82 | qfq | 5,298,182 | 108,210,533 | 0.35% |
| 2024-11-07 | 20.00 | 20.27 | 19.70 | 20.26 | 19.75 | qfq | 4,464,256 | 89,611,692 | 1.30% |
| 2024-11-06 | 20.16 | 20.49 | 19.72 | 20.00 | 19.50 | qfq | 5,403,012 | 108,756,459 | -0.50% |
| 2024-11-05 | 19.59 | 20.21 | 19.59 | 20.10 | 19.60 | qfq | 4,763,440 | 95,104,661 | 2.19% |
| 2024-11-04 | 18.88 | 19.68 | 18.86 | 19.67 | 19.18 | qfq | 4,594,836 | 89,359,848 | 4.13% |
| 2024-11-01 | 20.53 | 20.72 | 18.82 | 18.89 | 18.42 | qfq | 8,146,305 | 161,395,757 | -10.00% |
| 2024-10-31 | 20.61 | 21.05 | 20.03 | 20.99 | 20.46 | qfq | 11,510,324 | 237,320,417 | -2.37% |
| 2024-10-30 | 20.28 | 22.30 | 19.98 | 21.50 | 20.96 | qfq | 14,303,668 | 304,388,872 | 4.07% |
| 2024-10-29 | 19.95 | 21.77 | 19.58 | 20.66 | 20.14 | qfq | 9,066,259 | 185,391,404 | 3.56% |
| 2024-10-28 | 19.99 | 20.19 | 19.75 | 19.95 | 19.45 | qfq | 3,117,569 | 62,054,079 | 0.76% |
| 2024-10-25 | 19.56 | 19.88 | 19.46 | 19.80 | 19.30 | qfq | 3,176,275 | 62,541,212 | 1.75% |
| 2024-10-24 | 19.56 | 19.59 | 19.11 | 19.46 | 18.97 | qfq | 2,522,698 | 48,867,423 | -0.82% |
| 2024-10-23 | 19.55 | 19.93 | 19.54 | 19.62 | 19.13 | qfq | 3,154,831 | 62,212,864 | -0.30% |
| 2024-10-22 | 20.09 | 20.09 | 19.50 | 19.68 | 19.19 | qfq | 3,950,077 | 78,180,070 | -1.60% |
| 2024-10-21 | 19.80 | 20.18 | 19.35 | 20.00 | 19.50 | qfq | 6,418,265 | 127,655,747 | 3.36% |
| 2024-10-18 | 18.55 | 19.83 | 18.50 | 19.35 | 18.87 | qfq | 5,627,755 | 108,294,974 | 3.98% |
| 2024-10-17 | 18.63 | 19.09 | 18.52 | 18.61 | 18.14 | qfq | 3,423,300 | 64,632,499 | 0.49% |
| 2024-10-16 | 18.30 | 18.88 | 18.20 | 18.52 | 18.06 | qfq | 2,318,049 | 43,023,949 | -0.43% |
| 2024-10-15 | 18.98 | 19.38 | 18.57 | 18.60 | 18.13 | qfq | 3,577,358 | 67,901,455 | -2.16% |
| 2024-10-14 | 18.32 | 19.08 | 18.05 | 19.01 | 18.53 | qfq | 3,365,658 | 62,823,755 | 4.39% |
| 2024-10-11 | 19.20 | 19.42 | 17.92 | 18.21 | 17.75 | qfq | 3,469,738 | 64,152,254 | -5.70% |
| 2024-10-10 | 19.38 | 20.30 | 19.10 | 19.31 | 18.83 | qfq | 3,848,142 | 75,549,795 | 0.47% |
| 2024-10-09 | 21.40 | 21.40 | 19.08 | 19.22 | 18.74 | qfq | 7,333,958 | 148,705,096 | -14.00% |
| 2024-10-08 | 23.08 | 23.48 | 20.10 | 22.35 | 21.79 | qfq | 10,380,787 | 224,052,579 | 14.09% |
| 2024-09-30 | 17.96 | 19.76 | 17.50 | 19.59 | 19.10 | qfq | 8,121,917 | 151,949,230 | 13.83% |
| 2024-09-27 | 16.70 | 17.39 | 16.46 | 17.21 | 16.78 | qfq | 4,205,781 | 71,357,111 | 4.75% |
| 2024-09-26 | 16.00 | 16.44 | 15.96 | 16.43 | 15.88 | qfq | 2,088,400 | 33,920,016 | 2.18% |
| 2024-09-25 | 16.15 | 16.39 | 16.00 | 16.08 | 15.54 | qfq | 2,790,655 | 45,192,577 | 0.69% |
| 2024-09-24 | 15.58 | 15.97 | 15.35 | 15.97 | 15.44 | qfq | 2,110,525 | 33,214,253 | 2.70% |
| 2024-09-23 | 15.47 | 15.78 | 15.34 | 15.55 | 15.03 | qfq | 1,133,800 | 17,695,383 | 0.26% |
| 2024-09-20 | 15.39 | 15.60 | 15.31 | 15.51 | 14.99 | qfq | 1,256,777 | 19,440,678 | 0.85% |
| 2024-09-19 | 15.12 | 15.48 | 15.09 | 15.38 | 14.87 | qfq | 1,241,058 | 18,985,198 | 1.72% |
| 2024-09-18 | 15.34 | 15.34 | 14.75 | 15.12 | 14.62 | qfq | 1,392,314 | 20,850,846 | -0.79% |
| 2024-09-13 | 15.71 | 15.84 | 15.22 | 15.24 | 14.73 | qfq | 1,441,543 | 22,241,966 | -2.62% |
| 2024-09-12 | 16.00 | 16.08 | 15.65 | 15.65 | 15.13 | qfq | 1,167,666 | 18,505,185 | -1.57% |
| 2024-09-11 | 16.15 | 16.18 | 15.84 | 15.90 | 15.37 | qfq | 1,014,912 | 16,207,388 | -1.55% |
| 2024-09-10 | 15.88 | 16.22 | 15.70 | 16.15 | 15.61 | qfq | 1,402,300 | 22,379,362 | 1.13% |
| 2024-09-09 | 15.81 | 16.06 | 15.70 | 15.97 | 15.44 | qfq | 1,027,351 | 16,366,599 | 0.38% |
| 2024-09-06 | 16.45 | 16.59 | 15.91 | 15.91 | 15.38 | qfq | 1,858,516 | 29,997,158 | -3.75% |
| 2024-09-05 | 16.45 | 16.75 | 16.37 | 16.53 | 15.98 | qfq | 1,440,777 | 23,800,285 | 0.49% |
| 2024-09-04 | 16.54 | 16.63 | 16.27 | 16.45 | 15.90 | qfq | 1,537,077 | 25,294,626 | -1.44% |
| 2024-09-03 | 16.57 | 16.76 | 16.38 | 16.69 | 16.13 | qfq | 1,614,700 | 26,868,634 | 1.09% |
| 2024-09-02 | 16.53 | 16.81 | 16.45 | 16.51 | 15.96 | qfq | 1,910,800 | 31,813,897 | -0.66% |
| 2024-08-30 | 16.40 | 16.88 | 16.15 | 16.62 | 16.07 | qfq | 2,727,977 | 45,589,520 | 1.65% |
| 2024-08-29 | 15.75 | 16.38 | 15.70 | 16.35 | 15.80 | qfq | 1,968,400 | 31,819,199 | 3.28% |
| 2024-08-28 | 15.69 | 16.04 | 15.60 | 15.83 | 15.30 | qfq | 1,132,877 | 17,956,789 | 0.57% |
| 2024-08-27 | 16.14 | 16.17 | 15.66 | 15.74 | 15.21 | qfq | 1,508,958 | 23,915,920 | -2.96% |
| 2024-08-26 | 16.10 | 16.38 | 16.05 | 16.22 | 15.68 | qfq | 1,340,700 | 21,769,284 | 0.81% |
| 2024-08-23 | 15.95 | 16.30 | 15.75 | 16.09 | 15.55 | qfq | 2,200,508 | 35,242,699 | -0.43% |
| 2024-08-22 | 16.42 | 16.85 | 16.16 | 16.16 | 15.62 | qfq | 2,712,658 | 44,538,178 | -1.58% |
| 2024-08-21 | 16.30 | 16.75 | 16.19 | 16.42 | 15.87 | qfq | 1,612,669 | 26,698,880 | 0.37% |
| 2024-08-20 | 16.60 | 16.69 | 16.27 | 16.36 | 15.81 | qfq | 1,390,612 | 22,869,680 | -0.79% |
| 2024-08-19 | 17.39 | 17.39 | 16.46 | 16.49 | 15.94 | qfq | 2,238,200 | 37,284,954 | -3.51% |
| 2024-08-16 | 16.74 | 17.30 | 16.72 | 17.09 | 16.52 | qfq | 3,058,400 | 52,353,251 | 2.15% |
| 2024-08-15 | 16.41 | 17.09 | 16.32 | 16.73 | 16.17 | qfq | 2,281,935 | 38,197,407 | 0.72% |
| 2024-08-14 | 16.56 | 16.72 | 16.38 | 16.61 | 16.06 | qfq | 1,731,035 | 28,687,243 | 1.10% |
| 2024-08-13 | 16.03 | 16.43 | 16.01 | 16.43 | 15.88 | qfq | 1,328,218 | 21,618,675 | 2.11% |
| 2024-08-12 | 16.25 | 16.49 | 15.98 | 16.09 | 15.55 | qfq | 1,572,939 | 25,394,531 | -1.47% |
| 2024-08-09 | 16.36 | 16.62 | 16.28 | 16.33 | 15.79 | qfq | 1,779,200 | 29,248,023 | 0.68% |
| 2024-08-08 | 16.68 | 16.70 | 16.10 | 16.22 | 15.68 | qfq | 1,982,352 | 32,294,696 | -2.76% |
| 2024-08-07 | 16.56 | 16.90 | 16.47 | 16.68 | 16.12 | qfq | 1,604,458 | 26,805,735 | 0.42% |
| 2024-08-06 | 16.50 | 16.70 | 16.26 | 16.61 | 16.06 | qfq | 1,621,900 | 26,652,515 | 2.59% |
| 2024-08-05 | 16.76 | 17.04 | 16.10 | 16.19 | 15.65 | qfq | 2,556,900 | 42,335,928 | -4.54% |
| 2024-08-02 | 17.28 | 17.48 | 16.87 | 16.96 | 16.39 | qfq | 2,162,109 | 37,093,674 | -2.92% |
| 2024-08-01 | 17.68 | 17.69 | 17.41 | 17.47 | 16.89 | qfq | 2,124,758 | 37,234,658 | -0.74% |
| 2024-07-31 | 17.25 | 17.65 | 17.09 | 17.60 | 17.01 | qfq | 2,477,247 | 43,225,784 | 2.50% |
| 2024-07-30 | 17.22 | 17.27 | 16.85 | 17.17 | 16.60 | qfq | 1,655,758 | 28,269,166 | -0.58% |
| 2024-07-29 | 17.11 | 17.43 | 16.75 | 17.27 | 16.69 | qfq | 1,966,908 | 33,744,504 | 1.23% |
| 2024-07-26 | 16.62 | 17.25 | 16.62 | 17.06 | 16.49 | qfq | 1,994,800 | 34,013,778 | 2.22% |
| 2024-07-25 | 16.62 | 16.93 | 16.30 | 16.69 | 16.13 | qfq | 1,819,458 | 30,216,897 | -0.18% |
| 2024-07-24 | 16.98 | 17.25 | 16.64 | 16.72 | 16.16 | qfq | 2,529,548 | 42,676,727 | -2.17% |
| 2024-07-23 | 17.63 | 17.79 | 17.09 | 17.09 | 16.52 | qfq | 2,269,371 | 39,499,774 | -3.45% |
| 2024-07-22 | 17.36 | 17.70 | 17.13 | 17.70 | 17.11 | qfq | 2,837,753 | 49,630,660 | 3.21% |
| 2024-07-19 | 16.89 | 17.42 | 16.70 | 17.15 | 16.58 | qfq | 2,524,600 | 43,394,156 | 1.60% |
| 2024-07-18 | 17.05 | 17.06 | 16.45 | 16.88 | 16.32 | qfq | 3,327,100 | 55,751,413 | -2.76% |
| 2024-07-17 | 18.13 | 18.31 | 17.32 | 17.36 | 16.78 | qfq | 3,523,064 | 62,274,814 | -5.45% |
| 2024-07-16 | 18.01 | 18.59 | 17.86 | 18.36 | 17.75 | qfq | 3,102,764 | 56,637,093 | 1.94% |
| 2024-07-15 | 18.70 | 18.78 | 17.91 | 18.01 | 17.41 | qfq | 3,182,800 | 57,696,299 | -3.33% |
| 2024-07-12 | 19.09 | 19.20 | 18.61 | 18.63 | 18.01 | qfq | 4,151,902 | 78,148,375 | -3.47% |
| 2024-07-11 | 19.20 | 19.38 | 18.75 | 19.30 | 18.66 | qfq | 5,392,400 | 103,301,597 | 2.60% |
| 2024-07-10 | 18.95 | 19.30 | 18.73 | 18.81 | 18.18 | qfq | 5,376,996 | 102,080,246 | -1.42% |
| 2024-07-09 | 18.23 | 19.17 | 17.63 | 19.08 | 18.44 | qfq | 6,227,524 | 115,785,701 | 6.59% |
| 2024-07-08 | 18.33 | 18.71 | 17.85 | 17.90 | 17.30 | qfq | 4,603,910 | 83,669,178 | -4.38% |
| 2024-07-05 | 17.52 | 18.98 | 17.00 | 18.72 | 18.10 | qfq | 7,183,714 | 131,072,662 | 6.91% |
| 2024-07-04 | 18.24 | 18.35 | 17.48 | 17.51 | 16.93 | qfq | 3,210,986 | 57,200,656 | -3.84% |
| 2024-07-03 | 18.56 | 18.70 | 18.11 | 18.21 | 17.60 | qfq | 2,696,485 | 49,275,585 | -2.78% |
| 2024-07-02 | 19.00 | 19.00 | 18.50 | 18.73 | 18.10 | qfq | 3,116,560 | 58,309,973 | -1.32% |
| 2024-07-01 | 19.32 | 19.40 | 18.42 | 18.98 | 18.35 | qfq | 4,927,837 | 92,700,821 | -1.81% |
| 2024-06-28 | 18.43 | 20.00 | 18.24 | 19.33 | 18.68 | qfq | 8,562,152 | 165,169,384 | 4.26% |
| 2024-06-27 | 18.34 | 19.39 | 18.11 | 18.54 | 17.92 | qfq | 6,813,373 | 128,767,888 | 0.87% |
| 2024-06-26 | 17.63 | 18.50 | 17.17 | 18.38 | 17.77 | qfq | 3,976,789 | 71,527,420 | 4.49% |
| 2024-06-25 | 18.18 | 18.19 | 17.32 | 17.59 | 17.00 | qfq | 4,197,200 | 74,331,123 | -1.79% |
| 2024-06-24 | 18.88 | 19.08 | 17.78 | 17.91 | 17.31 | qfq | 5,868,977 | 107,370,620 | -6.23% |
| 2024-06-21 | 19.47 | 19.50 | 18.71 | 19.10 | 18.46 | qfq | 5,445,161 | 103,670,313 | -2.00% |
| 2024-06-20 | 20.20 | 20.37 | 19.45 | 19.49 | 18.84 | qfq | 7,319,541 | 145,506,944 | -4.88% |
| 2024-06-19 | 20.80 | 21.14 | 20.44 | 20.49 | 19.81 | qfq | 9,426,700 | 195,147,042 | -3.35% |
| 2024-06-18 | 19.97 | 21.49 | 19.88 | 21.20 | 20.49 | qfq | 14,128,072 | 294,427,460 | 6.11% |
| 2024-06-17 | 19.16 | 20.27 | 19.11 | 19.98 | 19.31 | qfq | 8,805,807 | 174,594,022 | 2.94% |
| 2024-06-14 | 19.58 | 19.62 | 19.02 | 19.41 | 18.76 | qfq | 6,694,154 | 129,375,912 | -2.32% |
| 2024-06-13 | 19.31 | 20.16 | 19.31 | 19.87 | 19.21 | qfq | 9,314,911 | 184,591,531 | 1.79% |
| 2024-06-12 | 19.23 | 19.91 | 19.23 | 19.52 | 18.87 | qfq | 8,422,862 | 164,410,914 | 2.63% |
| 2024-06-11 | 18.39 | 19.09 | 17.51 | 19.02 | 18.39 | qfq | 8,224,265 | 152,282,030 | 1.28% |
| 2024-06-07 | 19.39 | 19.50 | 18.18 | 18.78 | 18.15 | qfq | 11,968,440 | 225,908,222 | -5.53% |
| 2024-06-06 | 20.28 | 20.95 | 19.75 | 19.88 | 19.22 | qfq | 14,485,830 | 294,416,936 | 0.45% |
| 2024-06-05 | 20.20 | 20.73 | 19.68 | 19.79 | 19.13 | qfq | 15,291,555 | 307,220,028 | -7.13% |
| 2024-06-04 | 23.45 | 23.80 | 20.75 | 21.31 | 20.60 | qfq | 20,065,784 | 440,666,259 | -10.91% |
| 2024-06-03 | 26.60 | 27.36 | 23.90 | 23.92 | 23.12 | qfq | 28,164,201 | 717,962,693 | 1.70% |
| 2024-05-31 | 20.60 | 23.52 | 20.60 | 23.52 | 22.74 | qfq | 9,925,505 | 227,202,728 | 20.00% |
| 2024-05-30 | 19.68 | 20.96 | 19.16 | 19.60 | 18.95 | qfq | 10,380,670 | 206,810,047 | -1.90% |
| 2024-05-29 | 18.90 | 20.12 | 18.73 | 19.98 | 19.31 | qfq | 10,351,280 | 201,881,385 | 6.56% |
| 2024-05-28 | 18.72 | 19.09 | 18.39 | 18.75 | 18.12 | qfq | 4,927,499 | 92,120,075 | -1.42% |
| 2024-05-27 | 19.47 | 19.72 | 18.51 | 19.02 | 18.39 | qfq | 7,081,249 | 134,052,889 | -3.01% |
| 2024-05-24 | 19.41 | 20.40 | 19.20 | 19.61 | 18.96 | qfq | 11,128,773 | 219,795,506 | -1.01% |
| 2024-05-23 | 18.95 | 20.98 | 18.90 | 19.81 | 19.15 | qfq | 13,388,238 | 267,043,907 | 2.70% |
| 2024-05-22 | 18.00 | 19.52 | 17.84 | 19.29 | 18.65 | qfq | 10,347,137 | 195,740,723 | 6.05% |
| 2024-05-21 | 17.63 | 18.79 | 17.49 | 18.19 | 17.58 | qfq | 6,804,383 | 123,823,240 | 3.71% |
| 2024-05-20 | 17.57 | 17.70 | 17.40 | 17.54 | 16.95 | qfq | 2,471,757 | 43,278,475 | -0.85% |
| 2024-05-17 | 17.01 | 17.69 | 17.01 | 17.69 | 17.10 | qfq | 2,970,456 | 51,944,641 | 3.33% |
| 2024-05-16 | 17.00 | 17.38 | 16.98 | 17.12 | 16.55 | qfq | 2,102,592 | 36,133,364 | 0.59% |
| 2024-05-15 | 17.20 | 17.41 | 16.92 | 17.02 | 16.22 | qfq | 1,414,775 | 24,247,826 | -1.16% |
| 2024-05-14 | 16.99 | 17.55 | 16.99 | 17.22 | 16.41 | qfq | 1,879,820 | 32,511,584 | 1.95% |
| 2024-05-13 | 17.33 | 17.33 | 16.84 | 16.89 | 16.10 | qfq | 2,187,650 | 37,223,089 | -3.38% |
| 2024-05-10 | 18.06 | 18.16 | 17.44 | 17.48 | 16.66 | qfq | 2,983,874 | 52,642,552 | -3.32% |
| 2024-05-09 | 17.73 | 18.24 | 17.73 | 18.08 | 17.23 | qfq | 2,687,866 | 48,684,577 | 1.97% |
| 2024-05-08 | 18.01 | 18.19 | 17.69 | 17.73 | 16.90 | qfq | 3,205,218 | 57,349,158 | -2.42% |
| 2024-05-07 | 17.92 | 18.27 | 17.85 | 18.17 | 17.32 | qfq | 3,569,422 | 64,740,211 | 0.72% |
| 2024-05-06 | 18.32 | 18.49 | 17.90 | 18.04 | 17.19 | qfq | 3,950,702 | 71,350,430 | 1.46% |
| 2024-04-30 | 17.47 | 17.88 | 17.37 | 17.78 | 16.94 | qfq | 4,520,148 | 79,902,282 | 2.07% |
| 2024-04-29 | 17.09 | 17.67 | 17.05 | 17.42 | 16.60 | qfq | 3,787,691 | 65,846,047 | 1.69% |
| 2024-04-26 | 16.70 | 17.65 | 16.70 | 17.13 | 16.32 | qfq | 4,477,468 | 77,074,056 | 1.48% |
| 2024-04-25 | 16.86 | 17.19 | 16.73 | 16.88 | 16.09 | qfq | 3,178,456 | 53,785,180 | -1.29% |
| 2024-04-24 | 16.34 | 17.10 | 16.30 | 17.10 | 16.30 | qfq | 4,251,586 | 71,509,422 | 5.49% |
| 2024-04-23 | 16.21 | 16.51 | 16.08 | 16.21 | 15.45 | qfq | 2,786,010 | 45,275,201 | 0.68% |
| 2024-04-22 | 16.51 | 16.51 | 15.50 | 16.10 | 15.34 | qfq | 3,562,691 | 57,013,610 | -2.95% |
| 2024-04-19 | 17.51 | 17.70 | 16.50 | 16.59 | 15.81 | qfq | 6,490,143 | 109,310,350 | -7.21% |
| 2024-04-18 | 18.43 | 18.58 | 17.49 | 17.88 | 17.04 | qfq | 5,626,846 | 101,267,485 | -3.30% |
| 2024-04-17 | 18.00 | 19.17 | 18.00 | 18.49 | 17.62 | qfq | 5,957,869 | 110,427,697 | 7.00% |
| 2024-04-16 | 20.45 | 20.45 | 17.11 | 17.28 | 16.47 | qfq | 8,536,565 | 156,761,114 | -17.12% |
| 2024-04-15 | 19.65 | 21.10 | 19.01 | 20.85 | 19.87 | qfq | 10,417,020 | 212,614,917 | 3.42% |
| 2024-04-12 | 19.44 | 20.30 | 19.14 | 20.16 | 19.21 | qfq | 7,681,882 | 153,700,696 | 3.60% |
| 2024-04-11 | 18.86 | 19.97 | 18.70 | 19.46 | 18.55 | qfq | 5,455,615 | 106,527,345 | 0.10% |
| 2024-04-10 | 19.02 | 20.20 | 18.60 | 19.44 | 18.53 | qfq | 6,261,902 | 121,671,285 | 1.25% |
| 2024-04-09 | 19.13 | 19.70 | 18.82 | 19.20 | 18.30 | qfq | 4,127,384 | 78,842,651 | 2.40% |
| 2024-04-08 | 19.80 | 19.80 | 18.66 | 18.75 | 17.87 | qfq | 5,456,211 | 104,263,103 | -5.21% |
| 2024-04-03 | 20.28 | 20.40 | 19.58 | 19.78 | 18.85 | qfq | 7,056,902 | 140,923,397 | -5.58% |
| 2024-04-02 | 19.90 | 21.19 | 19.67 | 20.95 | 19.97 | qfq | 12,903,833 | 266,341,050 | 4.75% |
| 2024-04-01 | 19.60 | 20.15 | 19.39 | 20.00 | 19.06 | qfq | 8,754,509 | 172,666,161 | 0.65% |
| 2024-03-29 | 19.86 | 20.30 | 19.45 | 19.87 | 18.94 | qfq | 12,828,148 | 253,142,765 | -2.31% |
| 2024-03-28 | 16.95 | 20.34 | 16.95 | 20.34 | 19.38 | qfq | 12,140,640 | 234,825,023 | 20.00% |
| 2024-03-27 | 18.07 | 18.07 | 16.88 | 16.95 | 16.15 | qfq | 3,632,586 | 63,192,624 | -6.04% |
| 2024-03-26 | 18.34 | 18.87 | 17.76 | 18.04 | 17.19 | qfq | 3,442,910 | 62,834,663 | -2.12% |
| 2024-03-25 | 19.49 | 19.58 | 18.40 | 18.43 | 17.56 | qfq | 5,197,654 | 98,425,836 | -5.63% |
| 2024-03-22 | 20.00 | 20.36 | 19.28 | 19.53 | 18.61 | qfq | 8,860,557 | 175,005,026 | -4.26% |
| 2024-03-21 | 19.80 | 20.42 | 19.44 | 20.40 | 19.44 | qfq | 10,675,992 | 213,596,086 | 5.26% |
| 2024-03-20 | 19.21 | 19.62 | 19.15 | 19.38 | 18.47 | qfq | 5,498,704 | 106,297,030 | -0.51% |
| 2024-03-19 | 19.51 | 20.18 | 19.05 | 19.48 | 18.56 | qfq | 9,013,585 | 174,786,648 | -1.52% |
| 2024-03-18 | 18.75 | 20.12 | 18.63 | 19.78 | 18.85 | qfq | 10,921,468 | 211,498,012 | 8.26% |
| 2024-03-15 | 17.85 | 18.27 | 17.65 | 18.27 | 17.41 | qfq | 3,881,740 | 70,069,995 | 2.64% |
| 2024-03-14 | 18.49 | 18.49 | 17.47 | 17.80 | 16.96 | qfq | 5,180,463 | 92,777,374 | -3.99% |
| 2024-03-13 | 18.40 | 18.80 | 18.23 | 18.54 | 17.67 | qfq | 5,805,671 | 107,169,984 | -0.80% |
| 2024-03-12 | 18.53 | 19.35 | 18.26 | 18.69 | 17.81 | qfq | 6,114,929 | 114,352,255 | 1.69% |
| 2024-03-11 | 18.18 | 18.42 | 17.76 | 18.38 | 17.52 | qfq | 5,555,994 | 100,473,556 | -1.02% |
| 2024-03-08 | 18.01 | 19.36 | 17.73 | 18.57 | 17.70 | qfq | 6,451,320 | 120,453,481 | 1.59% |
| 2024-03-07 | 18.97 | 19.00 | 17.86 | 18.28 | 17.42 | qfq | 6,919,634 | 127,219,986 | -3.64% |
| 2024-03-06 | 17.55 | 19.50 | 17.46 | 18.97 | 18.08 | qfq | 9,940,555 | 184,417,116 | 7.11% |
| 2024-03-05 | 17.50 | 18.58 | 17.05 | 17.71 | 16.88 | qfq | 6,548,248 | 116,734,648 | -0.06% |
| 2024-03-04 | 18.00 | 18.47 | 17.08 | 17.72 | 16.89 | qfq | 6,212,753 | 110,334,886 | 2.55% |
| 2024-03-01 | 16.51 | 17.50 | 16.50 | 17.28 | 16.47 | qfq | 5,067,772 | 86,903,951 | 5.24% |
| 2024-02-29 | 15.59 | 16.49 | 15.43 | 16.42 | 15.65 | qfq | 3,891,463 | 63,024,762 | 4.79% |
| 2024-02-28 | 17.57 | 17.84 | 15.65 | 15.67 | 14.93 | qfq | 6,843,672 | 115,307,377 | -11.27% |
| 2024-02-27 | 16.72 | 17.68 | 16.61 | 17.66 | 16.83 | qfq | 4,239,808 | 73,129,683 | 4.62% |
| 2024-02-26 | 16.53 | 17.18 | 16.45 | 16.88 | 16.09 | qfq | 4,228,400 | 70,975,819 | 1.32% |
| 2024-02-23 | 15.88 | 16.98 | 15.60 | 16.66 | 15.88 | qfq | 4,381,743 | 71,533,846 | 5.38% |
| 2024-02-22 | 15.15 | 15.86 | 15.15 | 15.81 | 15.07 | qfq | 2,927,919 | 45,675,623 | 3.13% |
| 2024-02-21 | 14.90 | 15.84 | 14.80 | 15.33 | 14.61 | qfq | 3,616,119 | 55,765,783 | 1.32% |
| 2024-02-20 | 14.80 | 15.19 | 14.55 | 15.13 | 14.42 | qfq | 2,718,169 | 40,573,183 | 1.82% |
| 2024-02-19 | 14.53 | 15.05 | 14.44 | 14.86 | 14.16 | qfq | 3,737,185 | 55,216,719 | 3.55% |
| 2024-02-08 | 12.85 | 14.45 | 12.79 | 14.35 | 13.68 | qfq | 3,525,931 | 48,163,744 | 11.67% |
| 2024-02-07 | 13.36 | 14.00 | 12.69 | 12.85 | 12.25 | qfq | 3,167,637 | 42,334,581 | -4.46% |
| 2024-02-06 | 12.50 | 13.89 | 12.19 | 13.45 | 12.82 | qfq | 3,027,766 | 39,233,916 | 3.78% |
| 2024-02-05 | 14.66 | 14.83 | 12.71 | 12.96 | 12.35 | qfq | 3,729,063 | 50,292,763 | -12.79% |
| 2024-02-02 | 15.69 | 15.95 | 14.14 | 14.86 | 14.16 | qfq | 2,984,809 | 44,977,175 | -5.23% |
| 2024-02-01 | 15.60 | 16.03 | 15.32 | 15.68 | 14.94 | qfq | 2,197,393 | 34,471,704 | 0.84% |
| 2024-01-31 | 16.58 | 16.74 | 15.48 | 15.55 | 14.82 | qfq | 3,019,140 | 48,366,476 | -6.89% |
| 2024-01-30 | 17.78 | 17.78 | 16.64 | 16.70 | 15.92 | qfq | 2,773,484 | 47,303,556 | -5.81% |
| 2024-01-29 | 18.41 | 18.77 | 17.66 | 17.73 | 16.90 | qfq | 2,650,876 | 48,083,314 | -2.37% |
| 2024-01-26 | 18.52 | 18.71 | 18.14 | 18.16 | 17.31 | qfq | 3,032,648 | 55,899,232 | -2.63% |
| 2024-01-25 | 18.13 | 18.79 | 17.86 | 18.65 | 17.77 | qfq | 3,124,269 | 57,471,228 | 2.70% |
| 2024-01-24 | 18.05 | 18.27 | 17.36 | 18.16 | 17.31 | qfq | 3,201,966 | 57,323,972 | 1.40% |
| 2024-01-23 | 18.02 | 18.30 | 17.60 | 17.91 | 17.07 | qfq | 2,999,737 | 53,998,680 | -0.50% |
| 2024-01-22 | 19.30 | 19.68 | 18.00 | 18.00 | 17.15 | qfq | 3,518,825 | 66,437,211 | -6.49% |
| 2024-01-19 | 19.81 | 20.09 | 19.25 | 19.25 | 18.35 | qfq | 3,060,452 | 59,821,444 | -3.65% |
| 2024-01-18 | 19.77 | 20.03 | 19.24 | 19.98 | 19.04 | qfq | 3,607,791 | 71,038,888 | 0.76% |
| 2024-01-17 | 20.29 | 20.40 | 19.78 | 19.83 | 18.90 | qfq | 3,879,001 | 77,733,935 | -3.03% |
| 2024-01-16 | 20.78 | 20.81 | 20.10 | 20.45 | 19.49 | qfq | 3,969,057 | 81,092,011 | -2.29% |
| 2024-01-15 | 21.31 | 21.40 | 20.64 | 20.93 | 19.95 | qfq | 4,524,617 | 94,512,812 | -3.24% |
| 2024-01-12 | 22.36 | 22.50 | 21.50 | 21.63 | 20.61 | qfq | 6,827,469 | 149,987,607 | -4.71% |
| 2024-01-11 | 21.86 | 22.80 | 21.47 | 22.70 | 21.63 | qfq | 9,276,073 | 206,639,587 | 1.70% |
| 2024-01-10 | 23.25 | 23.89 | 22.09 | 22.32 | 21.27 | qfq | 11,552,134 | 260,991,806 | -5.14% |
| 2024-01-09 | 22.90 | 26.42 | 22.75 | 23.53 | 22.42 | qfq | 14,190,853 | 343,851,923 | 6.86% |
| 2024-01-08 | 23.10 | 23.45 | 22.02 | 22.02 | 20.99 | qfq | 5,937,555 | 133,708,349 | -4.39% |
| 2024-01-05 | 21.80 | 23.66 | 21.80 | 23.03 | 21.95 | qfq | 11,145,084 | 255,854,178 | 6.33% |
| 2024-01-04 | 21.66 | 21.87 | 21.43 | 21.66 | 20.64 | qfq | 1,722,733 | 37,369,164 | -0.73% |
| 2024-01-03 | 22.20 | 22.50 | 21.53 | 21.82 | 20.79 | qfq | 2,370,976 | 51,756,622 | -2.46% |
| 2024-01-02 | 22.59 | 22.79 | 22.30 | 22.37 | 21.32 | qfq | 2,223,491 | 49,923,273 | -1.45% |
| 2023-12-29 | 22.08 | 22.77 | 22.08 | 22.70 | 21.63 | qfq | 3,509,666 | 79,292,513 | 2.44% |
| 2023-12-28 | 22.09 | 22.22 | 21.59 | 22.16 | 21.12 | qfq | 3,144,334 | 69,072,988 | 0.77% |
| 2023-12-27 | 20.43 | 22.30 | 20.36 | 21.99 | 20.96 | qfq | 4,910,074 | 105,465,054 | 7.11% |
| 2023-12-26 | 21.30 | 21.36 | 20.32 | 20.53 | 19.57 | qfq | 3,015,708 | 62,371,645 | -4.02% |
| 2023-12-25 | 21.53 | 21.95 | 21.20 | 21.39 | 20.38 | qfq | 2,951,316 | 63,416,228 | -0.97% |
| 2023-12-22 | 22.06 | 22.99 | 21.54 | 21.60 | 20.58 | qfq | 4,641,000 | 103,455,095 | -2.31% |
| 2023-12-21 | 22.14 | 22.45 | 21.25 | 22.11 | 21.07 | qfq | 4,436,474 | 97,062,587 | -0.85% |
| 2023-12-20 | 21.59 | 23.16 | 21.59 | 22.30 | 21.25 | qfq | 7,222,603 | 162,848,536 | 3.24% |
| 2023-12-19 | 21.11 | 21.85 | 20.88 | 21.60 | 20.58 | qfq | 2,491,842 | 53,670,594 | 2.76% |
| 2023-12-18 | 21.52 | 21.68 | 20.96 | 21.02 | 20.03 | qfq | 2,701,699 | 57,425,260 | -2.82% |
| 2023-12-15 | 22.30 | 22.60 | 21.38 | 21.63 | 20.61 | qfq | 3,716,610 | 81,033,699 | -2.39% |
| 2023-12-14 | 21.62 | 22.80 | 21.50 | 22.16 | 21.12 | qfq | 5,665,303 | 125,527,868 | 3.21% |
| 2023-12-13 | 21.65 | 21.71 | 21.34 | 21.47 | 20.46 | qfq | 1,853,390 | 39,861,835 | -0.83% |
| 2023-12-12 | 21.57 | 22.05 | 21.51 | 21.65 | 20.63 | qfq | 2,318,400 | 50,504,749 | 0.19% |
| 2023-12-11 | 21.25 | 21.85 | 21.01 | 21.61 | 20.59 | qfq | 2,835,419 | 61,000,398 | 1.93% |
| 2023-12-08 | 21.18 | 21.55 | 21.00 | 21.20 | 20.20 | qfq | 2,189,394 | 46,607,624 | -0.05% |
| 2023-12-07 | 21.31 | 21.40 | 21.10 | 21.21 | 20.21 | qfq | 1,339,519 | 28,418,752 | -0.38% |
| 2023-12-06 | 21.16 | 21.48 | 21.15 | 21.29 | 20.29 | qfq | 1,039,519 | 22,151,983 | 0.61% |
| 2023-12-05 | 21.88 | 21.90 | 21.10 | 21.16 | 20.17 | qfq | 1,549,876 | 33,181,101 | -2.58% |
| 2023-12-04 | 22.00 | 22.10 | 21.69 | 21.72 | 20.70 | qfq | 1,514,589 | 33,062,942 | -1.41% |
| 2023-12-01 | 22.00 | 22.18 | 21.75 | 22.03 | 20.99 | qfq | 1,500,050 | 32,983,723 | 0.27% |
| 2023-11-30 | 22.35 | 22.62 | 21.72 | 21.97 | 20.94 | qfq | 1,806,019 | 39,794,839 | -1.92% |
| 2023-11-29 | 22.34 | 22.89 | 22.22 | 22.40 | 21.35 | qfq | 2,303,384 | 51,951,871 | 0.27% |
| 2023-11-28 | 22.13 | 22.62 | 22.01 | 22.34 | 21.29 | qfq | 2,330,700 | 52,121,071 | 1.59% |
| 2023-11-27 | 21.87 | 22.25 | 21.71 | 21.99 | 20.96 | qfq | 1,886,163 | 41,508,787 | 0.46% |
| 2023-11-24 | 22.69 | 22.69 | 21.80 | 21.89 | 20.86 | qfq | 2,697,500 | 59,503,005 | -3.65% |
| 2023-11-23 | 22.58 | 22.83 | 22.33 | 22.72 | 21.65 | qfq | 2,008,504 | 45,373,074 | 0.62% |
| 2023-11-22 | 22.70 | 22.92 | 22.44 | 22.58 | 21.52 | qfq | 2,293,600 | 51,967,945 | -1.01% |
| 2023-11-21 | 23.16 | 23.24 | 22.68 | 22.81 | 21.74 | qfq | 2,704,102 | 61,933,275 | -1.77% |
| 2023-11-20 | 23.30 | 23.34 | 22.82 | 23.22 | 22.13 | qfq | 2,153,675 | 49,826,771 | -0.09% |
| 2023-11-17 | 23.13 | 23.27 | 22.91 | 23.24 | 22.15 | qfq | 2,594,248 | 59,951,721 | 0.61% |
| 2023-11-16 | 23.66 | 23.70 | 23.04 | 23.10 | 22.01 | qfq | 3,091,119 | 71,897,369 | -2.61% |
| 2023-11-15 | 24.05 | 24.23 | 23.37 | 23.72 | 22.61 | qfq | 4,024,591 | 95,159,583 | -0.79% |
| 2023-11-14 | 22.69 | 24.88 | 22.69 | 23.91 | 22.79 | qfq | 8,089,981 | 192,656,876 | 5.01% |
| 2023-11-13 | 22.64 | 22.93 | 22.41 | 22.77 | 21.70 | qfq | 1,959,234 | 44,476,308 | 1.43% |
| 2023-11-10 | 22.28 | 22.67 | 22.20 | 22.45 | 21.39 | qfq | 1,965,737 | 44,024,799 | 1.04% |
| 2023-11-09 | 22.58 | 22.86 | 22.13 | 22.22 | 21.18 | qfq | 1,857,500 | 41,653,568 | -1.72% |
| 2023-11-08 | 22.68 | 22.88 | 22.33 | 22.61 | 21.55 | qfq | 1,976,108 | 44,699,298 | -0.83% |
| 2023-11-07 | 22.51 | 22.90 | 22.50 | 22.80 | 21.73 | qfq | 2,296,878 | 52,207,519 | 0.75% |
| 2023-11-06 | 21.98 | 22.76 | 21.98 | 22.63 | 21.57 | qfq | 3,027,283 | 67,957,244 | 3.52% |
| 2023-11-03 | 21.19 | 22.07 | 21.19 | 21.86 | 20.83 | qfq | 2,910,290 | 63,510,800 | 3.06% |
| 2023-11-02 | 21.60 | 21.82 | 21.13 | 21.21 | 20.21 | qfq | 2,160,100 | 46,228,170 | -2.26% |
| 2023-11-01 | 21.66 | 21.86 | 21.51 | 21.70 | 20.68 | qfq | 1,850,674 | 40,108,931 | -0.23% |
| 2023-10-31 | 21.80 | 22.37 | 21.36 | 21.75 | 20.73 | qfq | 2,814,580 | 61,405,884 | -0.32% |
| 2023-10-30 | 21.23 | 22.10 | 21.13 | 21.82 | 20.79 | qfq | 3,091,619 | 66,971,474 | 2.30% |
| 2023-10-27 | 21.21 | 21.51 | 20.95 | 21.33 | 20.33 | qfq | 2,093,193 | 44,594,044 | 0.52% |
| 2023-10-26 | 21.30 | 21.36 | 20.80 | 21.22 | 20.22 | qfq | 1,894,202 | 39,970,976 | -0.56% |
| 2023-10-25 | 21.50 | 21.69 | 21.23 | 21.34 | 20.34 | qfq | 2,588,704 | 55,381,101 | -1.25% |
| 2023-10-24 | 20.19 | 21.89 | 19.80 | 21.61 | 20.59 | qfq | 4,365,850 | 91,879,996 | 6.98% |
| 2023-10-23 | 21.25 | 21.55 | 19.99 | 20.20 | 19.25 | qfq | 3,170,182 | 64,240,814 | -5.16% |
| 2023-10-20 | 21.56 | 22.23 | 21.23 | 21.30 | 20.30 | qfq | 2,903,359 | 62,873,834 | -3.18% |
| 2023-10-19 | 21.08 | 22.66 | 21.01 | 22.00 | 20.97 | qfq | 5,040,729 | 110,903,076 | 3.87% |
| 2023-10-18 | 21.90 | 21.95 | 21.17 | 21.18 | 20.18 | qfq | 3,171,853 | 67,698,423 | -4.12% |
| 2023-10-17 | 23.23 | 23.41 | 21.80 | 22.09 | 21.05 | qfq | 5,556,209 | 123,332,461 | -5.64% |
| 2023-10-16 | 23.98 | 24.04 | 23.04 | 23.41 | 22.31 | qfq | 5,335,609 | 125,255,974 | -2.21% |
| 2023-10-13 | 22.85 | 24.22 | 22.38 | 23.94 | 22.81 | qfq | 7,333,885 | 172,569,090 | 4.77% |
| 2023-10-12 | 23.15 | 23.36 | 22.77 | 22.85 | 21.78 | qfq | 2,694,010 | 61,747,991 | -1.85% |
| 2023-10-11 | 22.75 | 23.42 | 22.57 | 23.28 | 22.19 | qfq | 3,487,536 | 80,740,244 | 2.28% |
| 2023-10-10 | 23.11 | 23.24 | 22.71 | 22.76 | 21.69 | qfq | 2,467,415 | 56,620,590 | -1.17% |
| 2023-10-09 | 22.82 | 23.44 | 22.73 | 23.03 | 21.95 | qfq | 2,741,019 | 63,119,393 | 0.35% |
| 2023-09-28 | 22.28 | 23.26 | 22.28 | 22.95 | 21.87 | qfq | 3,703,018 | 84,489,145 | 3.71% |
| 2023-09-27 | 22.51 | 22.76 | 22.11 | 22.13 | 21.09 | qfq | 2,413,461 | 54,103,929 | -1.82% |
| 2023-09-26 | 22.59 | 22.73 | 22.22 | 22.54 | 21.48 | qfq | 1,736,244 | 39,096,829 | -0.40% |
| 2023-09-25 | 22.98 | 23.12 | 22.58 | 22.63 | 21.57 | qfq | 2,516,613 | 57,254,979 | -1.99% |
| 2023-09-22 | 22.37 | 23.17 | 22.16 | 23.09 | 22.00 | qfq | 3,191,183 | 72,563,491 | 2.67% |
| 2023-09-21 | 22.76 | 22.83 | 22.24 | 22.49 | 21.43 | qfq | 2,735,462 | 61,574,240 | -1.40% |
| 2023-09-20 | 23.20 | 23.25 | 22.66 | 22.81 | 21.74 | qfq | 3,942,999 | 90,384,742 | -2.77% |
| 2023-09-19 | 22.71 | 23.68 | 22.71 | 23.46 | 22.36 | qfq | 6,285,236 | 145,858,548 | 2.67% |
| 2023-09-18 | 22.33 | 23.54 | 22.06 | 22.85 | 21.78 | qfq | 4,954,703 | 113,039,192 | 3.53% |
| 2023-09-15 | 22.09 | 22.33 | 21.83 | 22.07 | 21.03 | qfq | 1,753,827 | 38,676,728 | 0.46% |
| 2023-09-14 | 22.28 | 22.67 | 21.92 | 21.97 | 20.94 | qfq | 2,056,089 | 45,665,931 | -1.88% |
| 2023-09-13 | 22.73 | 22.82 | 22.09 | 22.39 | 21.34 | qfq | 2,585,603 | 57,836,899 | -1.84% |
| 2023-09-12 | 23.06 | 23.19 | 22.81 | 22.81 | 21.74 | qfq | 2,271,832 | 52,096,582 | -1.08% |
| 2023-09-11 | 23.45 | 23.59 | 23.02 | 23.06 | 21.98 | qfq | 2,669,398 | 61,809,578 | -1.54% |
| 2023-09-08 | 23.00 | 23.63 | 22.79 | 23.42 | 22.32 | qfq | 2,965,527 | 69,021,767 | 1.21% |
| 2023-09-07 | 24.01 | 24.01 | 23.13 | 23.14 | 22.05 | qfq | 4,448,013 | 104,522,202 | -4.58% |
| 2023-09-06 | 23.51 | 24.29 | 23.22 | 24.25 | 23.11 | qfq | 5,173,148 | 123,711,884 | 1.72% |
| 2023-09-05 | 23.58 | 24.16 | 23.48 | 23.84 | 22.72 | qfq | 3,796,439 | 90,191,638 | 0.63% |
| 2023-09-04 | 23.84 | 23.96 | 23.24 | 23.69 | 22.58 | qfq | 4,419,122 | 104,062,557 | -1.29% |
| 2023-09-01 | 23.60 | 24.50 | 23.60 | 24.00 | 22.87 | qfq | 5,628,986 | 134,990,555 | 1.82% |
| 2023-08-31 | 23.50 | 23.86 | 23.41 | 23.57 | 22.46 | qfq | 5,619,808 | 132,632,637 | -1.83% |
| 2023-08-30 | 22.65 | 24.43 | 22.53 | 24.01 | 22.88 | qfq | 10,351,269 | 244,904,323 | 5.26% |
| 2023-08-29 | 21.28 | 22.85 | 21.17 | 22.81 | 21.74 | qfq | 7,468,813 | 166,782,439 | 7.19% |
| 2023-08-28 | 22.50 | 22.89 | 21.24 | 21.28 | 20.28 | qfq | 5,769,851 | 126,993,939 | 0.61% |
| 2023-08-25 | 22.01 | 22.11 | 21.04 | 21.15 | 20.16 | qfq | 5,233,035 | 112,784,536 | -5.75% |
| 2023-08-24 | 22.21 | 23.00 | 21.66 | 22.44 | 21.39 | qfq | 5,594,585 | 124,925,035 | 1.31% |
| 2023-08-23 | 23.00 | 23.00 | 22.10 | 22.15 | 21.11 | qfq | 6,167,031 | 138,930,233 | -4.89% |
| 2023-08-22 | 24.78 | 24.94 | 22.51 | 23.29 | 22.20 | qfq | 10,110,048 | 237,214,027 | -5.75% |
| 2023-08-21 | 25.33 | 25.35 | 24.40 | 24.71 | 23.55 | qfq | 7,491,811 | 185,885,405 | -2.75% |
| 2023-08-18 | 26.00 | 26.37 | 25.32 | 25.41 | 24.22 | qfq | 10,389,089 | 268,499,888 | -2.87% |
| 2023-08-17 | 26.19 | 26.36 | 25.49 | 26.16 | 24.93 | qfq | 11,041,985 | 286,693,428 | -2.75% |
| 2023-08-16 | 25.15 | 26.96 | 24.69 | 26.90 | 25.64 | qfq | 16,202,736 | 420,374,709 | 6.41% |
| 2023-08-15 | 26.11 | 27.27 | 25.26 | 25.28 | 24.09 | qfq | 16,424,424 | 428,021,751 | -1.63% |
| 2023-08-14 | 24.10 | 25.79 | 23.61 | 25.70 | 24.49 | qfq | 12,310,223 | 308,649,347 | 3.38% |
| 2023-08-11 | 24.50 | 25.82 | 24.45 | 24.86 | 23.69 | qfq | 12,657,506 | 319,381,971 | 0.08% |
| 2023-08-10 | 24.25 | 25.61 | 24.23 | 24.84 | 23.67 | qfq | 12,169,626 | 303,221,219 | 2.01% |
| 2023-08-09 | 24.23 | 24.47 | 23.67 | 24.35 | 23.21 | qfq | 8,264,184 | 199,043,076 | -0.73% |
| 2023-08-08 | 23.71 | 25.37 | 23.50 | 24.53 | 23.38 | qfq | 12,576,282 | 306,414,442 | 2.46% |
| 2023-08-07 | 23.19 | 23.94 | 23.02 | 23.94 | 22.81 | qfq | 8,065,872 | 189,630,877 | 2.48% |
| 2023-08-04 | 23.48 | 24.12 | 23.29 | 23.36 | 22.26 | qfq | 8,710,822 | 205,355,863 | -1.56% |
| 2023-08-03 | 24.01 | 24.29 | 23.30 | 23.73 | 22.61 | qfq | 10,488,246 | 248,432,591 | -3.34% |
| 2023-08-02 | 23.68 | 24.58 | 23.62 | 24.55 | 23.40 | qfq | 13,770,722 | 331,243,953 | -1.45% |
| 2023-08-01 | 23.23 | 25.97 | 23.23 | 24.91 | 23.74 | qfq | 22,179,731 | 540,721,025 | 9.21% |
| 2023-07-31 | 22.25 | 22.93 | 22.17 | 22.81 | 21.74 | qfq | 7,190,964 | 162,042,254 | 1.88% |
| 2023-07-28 | 22.29 | 22.53 | 21.68 | 22.39 | 21.34 | qfq | 7,461,724 | 165,370,929 | -0.97% |
| 2023-07-27 | 21.84 | 22.92 | 21.78 | 22.61 | 21.55 | qfq | 8,670,566 | 194,114,193 | 3.10% |
| 2023-07-26 | 22.23 | 22.53 | 21.85 | 21.93 | 20.90 | qfq | 6,646,745 | 147,146,825 | -2.23% |
| 2023-07-25 | 22.17 | 22.60 | 22.07 | 22.43 | 21.38 | qfq | 8,001,960 | 178,900,705 | 1.40% |
| 2023-07-24 | 22.80 | 22.85 | 21.55 | 22.12 | 21.08 | qfq | 10,147,770 | 224,003,990 | -5.23% |
| 2023-07-21 | 22.93 | 24.30 | 22.71 | 23.34 | 22.24 | qfq | 13,484,024 | 317,066,980 | 2.32% |
| 2023-07-20 | 22.90 | 23.63 | 22.68 | 22.81 | 21.74 | qfq | 11,658,990 | 269,929,707 | -1.68% |
| 2023-07-19 | 22.62 | 23.66 | 22.62 | 23.20 | 22.11 | qfq | 13,259,579 | 306,930,513 | -1.44% |
| 2023-07-18 | 25.77 | 26.00 | 23.50 | 23.54 | 22.43 | qfq | 22,128,640 | 542,269,700 | -17.43% |