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
天元宠物301335.SZ
最近收盘价20.902026-07-17
最近交易日2026-07-17
成交量（股）3,265,607
成交额（元）70,031,173
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-04 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-01 | 2024-10-15 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-18 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 21.06 | 22.38 | 20.73 | 20.90 | 20.90 | qfq | 3,265,607 | 70,031,173 | -1.28% |
| 2026-07-16 | 20.00 | 21.99 | 19.98 | 21.17 | 21.17 | qfq | 3,357,036 | 70,704,487 | 4.65% |
| 2026-07-15 | 19.45 | 20.66 | 19.28 | 20.23 | 20.23 | qfq | 1,850,555 | 37,297,589 | 4.01% |
| 2026-07-14 | 19.26 | 19.51 | 18.91 | 19.45 | 19.45 | qfq | 857,935 | 16,553,795 | 1.62% |
| 2026-07-13 | 19.61 | 19.67 | 19.14 | 19.14 | 19.14 | qfq | 1,046,800 | 20,201,511 | -2.40% |
| 2026-07-10 | 19.19 | 19.94 | 18.90 | 19.61 | 19.61 | qfq | 1,320,765 | 25,902,789 | 2.19% |
| 2026-07-09 | 19.83 | 19.95 | 18.85 | 19.19 | 19.19 | qfq | 1,776,440 | 34,066,833 | -3.42% |
| 2026-07-08 | 20.00 | 20.20 | 19.64 | 19.87 | 19.87 | qfq | 949,040 | 18,901,804 | -0.75% |
| 2026-07-07 | 20.57 | 20.59 | 20.02 | 20.02 | 20.02 | qfq | 828,901 | 16,758,028 | -2.39% |
| 2026-07-06 | 20.57 | 20.99 | 20.45 | 20.51 | 20.51 | qfq | 883,400 | 18,277,870 | -0.92% |
| 2026-07-03 | 20.46 | 20.84 | 20.36 | 20.70 | 20.70 | qfq | 1,026,230 | 21,189,910 | 1.17% |
| 2026-07-02 | 20.31 | 20.86 | 20.21 | 20.46 | 20.46 | qfq | 1,415,807 | 29,075,656 | 0.39% |
| 2026-07-01 | 19.63 | 21.07 | 19.42 | 20.38 | 20.38 | qfq | 2,120,267 | 43,090,188 | 3.82% |
| 2026-06-30 | 19.46 | 19.90 | 19.13 | 19.63 | 19.63 | qfq | 1,587,512 | 30,951,739 | -1.36% |
| 2026-06-29 | 19.61 | 20.05 | 18.84 | 19.90 | 19.90 | qfq | 1,713,778 | 33,431,636 | 2.16% |
| 2026-06-26 | 20.00 | 20.06 | 19.45 | 19.48 | 19.48 | qfq | 1,288,700 | 25,265,659 | -3.18% |
| 2026-06-25 | 20.26 | 20.47 | 19.61 | 20.12 | 20.12 | qfq | 1,504,420 | 30,132,901 | -1.18% |
| 2026-06-24 | 21.17 | 21.31 | 20.27 | 20.36 | 20.36 | qfq | 1,546,299 | 31,953,698 | -3.83% |
| 2026-06-23 | 20.60 | 22.05 | 20.24 | 21.17 | 21.17 | qfq | 1,783,038 | 38,036,991 | 2.62% |
| 2026-06-22 | 20.60 | 20.68 | 19.74 | 20.63 | 20.63 | qfq | 1,865,147 | 37,554,432 | -0.34% |
| 2026-06-18 | 20.90 | 21.20 | 20.62 | 20.70 | 20.70 | qfq | 1,001,820 | 20,902,824 | -1.85% |
| 2026-06-17 | 21.46 | 21.74 | 21.00 | 21.09 | 21.09 | qfq | 1,290,419 | 27,354,518 | -2.90% |
| 2026-06-16 | 22.18 | 22.18 | 21.30 | 21.72 | 21.72 | qfq | 1,425,824 | 30,788,951 | -1.99% |
| 2026-06-15 | 21.85 | 23.27 | 21.63 | 22.16 | 22.16 | qfq | 2,446,475 | 55,076,711 | 2.55% |
| 2026-06-12 | 20.90 | 21.93 | 20.60 | 21.61 | 21.61 | qfq | 1,740,913 | 37,077,789 | 4.40% |
| 2026-06-11 | 20.89 | 21.23 | 20.40 | 20.70 | 20.70 | qfq | 1,038,424 | 21,490,576 | -1.90% |
| 2026-06-10 | 21.33 | 21.42 | 20.71 | 21.10 | 21.10 | qfq | 1,238,017 | 25,939,960 | -1.81% |
| 2026-06-09 | 21.56 | 22.08 | 21.07 | 21.49 | 21.39 | qfq | 1,327,000 | 28,614,846 | 0.66% |
| 2026-06-08 | 21.05 | 22.12 | 21.05 | 21.35 | 21.25 | qfq | 1,587,400 | 34,299,746 | -0.70% |
| 2026-06-05 | 21.45 | 21.76 | 21.01 | 21.50 | 21.40 | qfq | 1,222,691 | 26,164,104 | 0.61% |
| 2026-06-04 | 22.00 | 22.06 | 21.20 | 21.37 | 21.27 | qfq | 1,340,515 | 28,791,235 | -3.08% |
| 2026-06-03 | 22.40 | 22.40 | 21.70 | 22.05 | 21.95 | qfq | 1,661,720 | 36,458,287 | -1.47% |
| 2026-06-02 | 23.46 | 23.46 | 22.29 | 22.38 | 22.28 | qfq | 2,432,200 | 54,858,442 | -4.56% |
| 2026-06-01 | 22.80 | 23.74 | 22.42 | 23.45 | 23.34 | qfq | 2,629,886 | 61,090,002 | 1.47% |
| 2026-05-29 | 22.30 | 23.65 | 21.97 | 23.11 | 23.01 | qfq | 2,815,862 | 64,207,356 | 4.24% |
| 2026-05-28 | 22.70 | 22.84 | 21.92 | 22.17 | 22.07 | qfq | 1,598,166 | 35,565,039 | -2.81% |
| 2026-05-27 | 23.07 | 23.22 | 22.49 | 22.81 | 22.71 | qfq | 1,398,444 | 31,893,400 | 0.09% |
| 2026-05-26 | 22.46 | 23.05 | 22.28 | 22.79 | 22.69 | qfq | 1,619,640 | 36,695,668 | 0.49% |
| 2026-05-25 | 23.12 | 23.41 | 22.47 | 22.68 | 22.58 | qfq | 1,576,000 | 35,839,064 | -2.37% |
| 2026-05-22 | 22.98 | 23.37 | 22.59 | 23.23 | 23.13 | qfq | 1,325,620 | 30,477,188 | 2.47% |
| 2026-05-21 | 23.71 | 23.80 | 22.66 | 22.67 | 22.57 | qfq | 1,873,800 | 43,730,460 | -4.35% |
| 2026-05-20 | 23.88 | 23.88 | 23.37 | 23.70 | 23.59 | qfq | 1,258,722 | 29,712,275 | -0.34% |
| 2026-05-19 | 23.95 | 24.28 | 23.45 | 23.78 | 23.67 | qfq | 1,434,488 | 34,196,847 | -0.21% |
| 2026-05-18 | 23.92 | 23.97 | 23.51 | 23.83 | 23.72 | qfq | 1,220,600 | 28,891,509 | -0.08% |
| 2026-05-15 | 24.03 | 24.15 | 23.54 | 23.85 | 23.74 | qfq | 1,567,210 | 37,310,305 | -0.75% |
| 2026-05-14 | 24.73 | 24.73 | 23.92 | 24.03 | 23.92 | qfq | 1,613,697 | 38,944,010 | -2.32% |
| 2026-05-13 | 24.99 | 25.04 | 24.46 | 24.60 | 24.49 | qfq | 1,503,140 | 37,126,734 | -0.93% |
| 2026-05-12 | 25.88 | 25.92 | 24.80 | 24.83 | 24.72 | qfq | 2,078,400 | 52,410,553 | -3.83% |
| 2026-05-11 | 25.99 | 26.27 | 25.65 | 25.82 | 25.70 | qfq | 1,695,000 | 43,789,474 | -0.62% |
| 2026-05-08 | 25.99 | 26.13 | 25.78 | 25.98 | 25.86 | qfq | 1,330,000 | 34,543,366 | 0.12% |
| 2026-05-07 | 26.26 | 26.37 | 25.80 | 25.95 | 25.83 | qfq | 1,605,625 | 41,892,911 | -1.03% |
| 2026-05-06 | 26.06 | 26.29 | 25.99 | 26.22 | 26.10 | qfq | 1,941,357 | 50,720,405 | 0.50% |
| 2026-04-30 | 25.99 | 26.30 | 25.80 | 26.09 | 25.97 | qfq | 1,024,400 | 26,761,890 | 0.42% |
| 2026-04-29 | 25.60 | 26.19 | 25.53 | 25.98 | 25.86 | qfq | 1,357,900 | 35,304,176 | 1.88% |
| 2026-04-28 | 26.05 | 26.23 | 25.39 | 25.50 | 25.39 | qfq | 1,503,400 | 38,518,645 | -2.11% |
| 2026-04-27 | 25.04 | 26.22 | 25.02 | 26.05 | 25.93 | qfq | 3,214,800 | 82,636,592 | 4.16% |
| 2026-04-24 | 25.21 | 25.41 | 24.50 | 25.01 | 24.90 | qfq | 1,500,291 | 37,356,865 | -1.57% |
| 2026-04-23 | 25.71 | 25.71 | 25.09 | 25.41 | 25.30 | qfq | 1,619,200 | 41,162,092 | -1.21% |
| 2026-04-22 | 26.01 | 26.09 | 25.52 | 25.72 | 25.60 | qfq | 1,663,680 | 42,686,124 | -1.46% |
| 2026-04-21 | 26.34 | 26.75 | 25.82 | 26.10 | 25.98 | qfq | 2,169,395 | 56,721,073 | -0.84% |
| 2026-04-20 | 26.95 | 26.95 | 26.13 | 26.32 | 26.20 | qfq | 2,556,540 | 67,371,308 | -1.02% |
| 2026-04-17 | 26.04 | 26.73 | 25.95 | 26.59 | 26.47 | qfq | 2,769,155 | 73,057,994 | 1.60% |
| 2026-04-16 | 26.25 | 26.34 | 25.66 | 26.17 | 26.05 | qfq | 4,037,082 | 105,253,521 | -1.32% |
| 2026-04-15 | 25.39 | 27.17 | 25.24 | 26.52 | 26.40 | qfq | 4,371,777 | 114,350,364 | 4.82% |
| 2026-04-14 | 25.30 | 25.36 | 25.05 | 25.30 | 25.19 | qfq | 934,100 | 23,523,151 | 0.76% |
| 2026-04-13 | 24.91 | 25.28 | 24.85 | 25.11 | 25.00 | qfq | 1,020,254 | 25,544,944 | 0.00% |
| 2026-04-10 | 24.88 | 25.38 | 24.88 | 25.11 | 25.00 | qfq | 1,163,200 | 29,320,017 | 1.50% |
| 2026-04-09 | 25.27 | 25.35 | 24.68 | 24.74 | 24.63 | qfq | 1,070,399 | 26,657,252 | -2.79% |
| 2026-04-08 | 24.99 | 25.45 | 24.99 | 25.45 | 25.34 | qfq | 1,199,326 | 30,304,727 | 3.12% |
| 2026-04-07 | 24.38 | 24.72 | 24.06 | 24.68 | 24.57 | qfq | 1,169,441 | 28,650,290 | 1.90% |
| 2026-04-03 | 24.85 | 24.98 | 24.10 | 24.22 | 24.11 | qfq | 1,054,787 | 25,667,270 | -2.54% |
| 2026-04-02 | 25.37 | 25.44 | 24.68 | 24.85 | 24.74 | qfq | 1,102,105 | 27,574,596 | -2.32% |
| 2026-04-01 | 25.25 | 25.46 | 24.93 | 25.44 | 25.33 | qfq | 1,457,771 | 36,796,954 | 2.83% |
| 2026-03-31 | 25.09 | 25.45 | 24.74 | 24.74 | 24.63 | qfq | 957,500 | 23,993,609 | -1.71% |
| 2026-03-30 | 25.10 | 25.53 | 24.86 | 25.17 | 25.06 | qfq | 1,098,200 | 27,570,421 | -0.51% |
| 2026-03-27 | 24.50 | 25.35 | 24.23 | 25.30 | 25.19 | qfq | 1,321,080 | 33,161,119 | 2.51% |
| 2026-03-26 | 25.17 | 25.52 | 24.55 | 24.68 | 24.57 | qfq | 1,254,800 | 31,236,171 | -1.91% |
| 2026-03-25 | 25.11 | 25.38 | 25.00 | 25.16 | 25.05 | qfq | 1,233,400 | 31,098,776 | 0.96% |
| 2026-03-24 | 24.48 | 25.03 | 24.05 | 24.92 | 24.81 | qfq | 1,618,912 | 39,818,277 | 3.70% |
| 2026-03-23 | 25.13 | 25.13 | 23.77 | 24.03 | 23.92 | qfq | 2,989,113 | 73,105,472 | -5.32% |
| 2026-03-20 | 26.20 | 26.56 | 25.38 | 25.38 | 25.27 | qfq | 1,640,413 | 42,342,632 | -3.50% |
| 2026-03-19 | 26.89 | 27.00 | 26.12 | 26.30 | 26.18 | qfq | 1,365,100 | 36,177,054 | -2.66% |
| 2026-03-18 | 26.88 | 27.06 | 26.50 | 27.02 | 26.90 | qfq | 1,031,862 | 27,608,096 | 1.27% |
| 2026-03-17 | 27.06 | 27.38 | 26.64 | 26.68 | 26.56 | qfq | 1,227,669 | 33,143,430 | -1.40% |
| 2026-03-16 | 27.09 | 27.28 | 26.81 | 27.06 | 26.94 | qfq | 1,304,800 | 35,289,210 | 0.07% |
| 2026-03-13 | 27.01 | 27.35 | 26.91 | 27.04 | 26.92 | qfq | 1,088,340 | 29,535,879 | -0.18% |
| 2026-03-12 | 27.67 | 27.78 | 27.07 | 27.09 | 26.97 | qfq | 1,346,200 | 36,823,008 | -2.17% |
| 2026-03-11 | 28.04 | 28.26 | 27.63 | 27.69 | 27.57 | qfq | 1,413,737 | 39,366,022 | -0.93% |
| 2026-03-10 | 27.36 | 28.06 | 27.30 | 27.95 | 27.82 | qfq | 1,698,400 | 47,311,798 | 3.02% |
| 2026-03-09 | 27.02 | 27.53 | 26.80 | 27.13 | 27.01 | qfq | 1,671,072 | 45,272,689 | -1.52% |
| 2026-03-06 | 26.90 | 27.95 | 26.70 | 27.55 | 27.43 | qfq | 2,460,072 | 67,157,595 | -0.04% |
| 2026-03-05 | 26.90 | 28.40 | 26.65 | 27.56 | 27.44 | qfq | 2,868,101 | 79,171,837 | 3.22% |
| 2026-03-04 | 27.01 | 27.33 | 26.45 | 26.70 | 26.58 | qfq | 2,050,049 | 55,034,767 | -2.31% |
| 2026-03-03 | 27.63 | 28.21 | 27.00 | 27.33 | 27.21 | qfq | 2,136,000 | 59,254,196 | -1.09% |
| 2026-03-02 | 28.61 | 28.70 | 27.60 | 27.63 | 27.51 | qfq | 2,505,889 | 69,967,358 | -4.49% |
| 2026-02-27 | 28.70 | 28.94 | 28.50 | 28.93 | 28.80 | qfq | 1,025,062 | 29,441,607 | 0.73% |
| 2026-02-26 | 28.97 | 28.99 | 28.62 | 28.72 | 28.59 | qfq | 1,203,998 | 34,585,112 | -0.93% |
| 2026-02-25 | 29.01 | 29.15 | 28.82 | 28.99 | 28.86 | qfq | 991,426 | 28,760,836 | -0.10% |
| 2026-02-24 | 28.79 | 29.02 | 28.66 | 29.02 | 28.89 | qfq | 1,144,158 | 33,027,742 | 1.68% |
| 2026-02-13 | 28.71 | 28.94 | 28.54 | 28.54 | 28.41 | qfq | 1,174,283 | 33,737,145 | -0.73% |
| 2026-02-12 | 29.45 | 29.51 | 28.74 | 28.75 | 28.62 | qfq | 2,105,444 | 60,993,206 | -2.51% |
| 2026-02-11 | 29.77 | 29.90 | 29.46 | 29.49 | 29.36 | qfq | 1,475,200 | 43,714,201 | -1.04% |
| 2026-02-10 | 29.65 | 29.99 | 29.45 | 29.80 | 29.67 | qfq | 1,419,197 | 42,270,327 | 0.47% |
| 2026-02-09 | 29.74 | 29.77 | 29.46 | 29.66 | 29.53 | qfq | 1,402,355 | 41,504,383 | 0.71% |
| 2026-02-06 | 29.50 | 29.88 | 29.31 | 29.45 | 29.32 | qfq | 1,803,400 | 53,354,735 | -0.14% |
| 2026-02-05 | 29.38 | 30.34 | 29.21 | 29.49 | 29.36 | qfq | 2,689,170 | 80,093,734 | 0.85% |
| 2026-02-04 | 29.18 | 29.48 | 28.93 | 29.24 | 29.11 | qfq | 1,559,000 | 45,512,220 | -0.37% |
| 2026-02-03 | 29.66 | 29.79 | 29.12 | 29.35 | 29.22 | qfq | 1,477,240 | 43,420,801 | 0.31% |
| 2026-02-02 | 29.56 | 30.35 | 29.26 | 29.26 | 29.13 | qfq | 2,372,083 | 70,859,468 | -1.08% |
| 2026-01-30 | 29.55 | 30.05 | 29.39 | 29.58 | 29.45 | qfq | 1,787,367 | 53,076,323 | -0.10% |
| 2026-01-29 | 29.51 | 30.13 | 29.12 | 29.61 | 29.48 | qfq | 1,899,777 | 56,469,128 | -0.13% |
| 2026-01-28 | 30.37 | 30.64 | 29.58 | 29.65 | 29.52 | qfq | 2,257,300 | 67,637,675 | -2.37% |
| 2026-01-27 | 30.31 | 30.55 | 29.36 | 30.37 | 30.23 | qfq | 2,949,000 | 88,176,790 | -0.46% |
| 2026-01-26 | 30.93 | 31.03 | 30.11 | 30.51 | 30.37 | qfq | 2,497,140 | 76,003,099 | -1.39% |
| 2026-01-23 | 30.47 | 31.05 | 30.33 | 30.94 | 30.80 | qfq | 2,362,920 | 72,498,240 | 1.54% |
| 2026-01-22 | 30.73 | 30.88 | 30.34 | 30.47 | 30.33 | qfq | 2,002,400 | 61,056,221 | -0.81% |
| 2026-01-21 | 30.51 | 30.85 | 30.03 | 30.72 | 30.58 | qfq | 2,335,100 | 71,288,874 | 0.20% |
| 2026-01-20 | 30.35 | 31.59 | 30.22 | 30.66 | 30.52 | qfq | 3,685,280 | 113,968,540 | 0.95% |
| 2026-01-19 | 29.80 | 30.76 | 29.78 | 30.37 | 30.23 | qfq | 3,041,500 | 92,457,502 | 1.13% |
| 2026-01-16 | 31.30 | 31.40 | 29.93 | 30.03 | 29.90 | qfq | 5,187,800 | 157,252,868 | -4.36% |
| 2026-01-15 | 32.28 | 32.28 | 31.08 | 31.40 | 31.26 | qfq | 4,717,566 | 148,769,561 | -1.91% |
| 2026-01-14 | 30.05 | 32.37 | 30.05 | 32.01 | 31.87 | qfq | 9,606,400 | 303,497,044 | 6.52% |
| 2026-01-13 | 30.50 | 30.85 | 29.95 | 30.05 | 29.92 | qfq | 3,253,918 | 98,999,067 | -1.09% |
| 2026-01-12 | 29.39 | 30.43 | 29.28 | 30.38 | 30.24 | qfq | 4,614,882 | 138,430,541 | 3.62% |
| 2026-01-09 | 29.13 | 29.54 | 29.04 | 29.32 | 29.19 | qfq | 2,116,596 | 61,938,944 | 0.21% |
| 2026-01-08 | 28.93 | 29.38 | 28.85 | 29.26 | 29.13 | qfq | 1,763,420 | 51,530,405 | 0.69% |
| 2026-01-07 | 29.13 | 29.37 | 28.94 | 29.06 | 28.93 | qfq | 2,076,409 | 60,493,955 | -0.68% |
| 2026-01-06 | 29.30 | 29.44 | 29.05 | 29.26 | 29.13 | qfq | 2,359,529 | 68,946,688 | -0.27% |
| 2026-01-05 | 28.85 | 29.45 | 28.85 | 29.34 | 29.21 | qfq | 1,880,337 | 55,042,977 | 1.73% |
| 2025-12-31 | 29.14 | 29.16 | 28.75 | 28.84 | 28.71 | qfq | 1,382,043 | 39,932,687 | -0.96% |
| 2025-12-30 | 29.01 | 29.26 | 28.72 | 29.12 | 28.99 | qfq | 1,621,943 | 47,099,388 | -0.03% |
| 2025-12-29 | 29.28 | 29.54 | 28.95 | 29.13 | 29.00 | qfq | 1,703,727 | 49,658,266 | -0.34% |
| 2025-12-26 | 29.76 | 29.86 | 29.00 | 29.23 | 29.10 | qfq | 2,999,833 | 88,020,290 | -1.75% |
| 2025-12-25 | 29.76 | 30.00 | 29.32 | 29.75 | 29.62 | qfq | 2,346,542 | 69,713,352 | -0.44% |
| 2025-12-24 | 29.75 | 30.06 | 29.32 | 29.88 | 29.75 | qfq | 2,382,623 | 70,920,843 | -0.27% |
| 2025-12-23 | 30.41 | 30.53 | 29.81 | 29.96 | 29.83 | qfq | 3,288,953 | 98,756,068 | -2.09% |
| 2025-12-22 | 30.70 | 30.97 | 30.33 | 30.60 | 30.46 | qfq | 5,139,543 | 156,908,376 | -1.58% |
| 2025-12-19 | 29.41 | 31.15 | 29.29 | 31.09 | 30.95 | qfq | 7,814,772 | 238,658,015 | 4.75% |
| 2025-12-18 | 28.15 | 30.17 | 28.01 | 29.68 | 29.55 | qfq | 6,047,610 | 178,103,113 | 5.25% |
| 2025-12-17 | 27.19 | 29.12 | 27.13 | 28.20 | 28.07 | qfq | 4,336,160 | 122,830,333 | 3.30% |
| 2025-12-16 | 27.33 | 27.82 | 27.17 | 27.30 | 27.18 | qfq | 1,214,400 | 33,329,776 | -0.91% |
| 2025-12-15 | 27.72 | 28.07 | 27.44 | 27.55 | 27.43 | qfq | 1,498,100 | 41,529,639 | -0.65% |
| 2025-12-12 | 28.14 | 28.47 | 27.73 | 27.73 | 27.61 | qfq | 1,661,800 | 46,653,772 | -1.67% |
| 2025-12-11 | 28.79 | 29.05 | 28.17 | 28.20 | 28.07 | qfq | 1,521,000 | 43,419,634 | -2.08% |
| 2025-12-10 | 28.51 | 29.10 | 28.50 | 28.80 | 28.67 | qfq | 1,294,800 | 37,323,324 | 0.73% |
| 2025-12-09 | 28.90 | 29.11 | 28.52 | 28.59 | 28.46 | qfq | 949,100 | 27,292,336 | -0.59% |
| 2025-12-08 | 28.72 | 29.15 | 28.72 | 28.76 | 28.63 | qfq | 1,277,400 | 36,972,668 | 0.28% |
| 2025-12-05 | 28.36 | 28.77 | 27.98 | 28.68 | 28.55 | qfq | 1,157,557 | 32,852,791 | 1.49% |
| 2025-12-04 | 28.96 | 28.96 | 28.08 | 28.26 | 28.13 | qfq | 1,312,903 | 37,264,757 | -2.18% |
| 2025-12-03 | 29.44 | 29.44 | 28.75 | 28.89 | 28.76 | qfq | 1,179,682 | 34,145,787 | -1.47% |
| 2025-12-02 | 29.64 | 29.73 | 29.22 | 29.32 | 29.19 | qfq | 1,244,660 | 36,590,929 | -1.94% |
| 2025-12-01 | 29.47 | 30.10 | 29.21 | 29.90 | 29.77 | qfq | 2,052,500 | 61,092,648 | 2.78% |
| 2025-11-28 | 28.88 | 29.35 | 28.62 | 29.09 | 28.96 | qfq | 1,333,424 | 38,560,079 | 0.34% |
| 2025-11-27 | 28.62 | 29.40 | 28.62 | 28.99 | 28.86 | qfq | 1,844,024 | 53,668,240 | 1.43% |
| 2025-11-26 | 28.82 | 29.38 | 28.51 | 28.58 | 28.45 | qfq | 1,408,585 | 40,717,486 | -0.52% |
| 2025-11-25 | 28.52 | 29.09 | 28.52 | 28.73 | 28.60 | qfq | 1,580,487 | 45,578,660 | 1.20% |
| 2025-11-24 | 28.16 | 28.63 | 27.94 | 28.39 | 28.26 | qfq | 1,428,080 | 40,414,767 | 1.39% |
| 2025-11-21 | 29.25 | 29.78 | 27.83 | 28.00 | 27.87 | qfq | 2,872,353 | 81,725,633 | -5.25% |
| 2025-11-20 | 30.29 | 30.38 | 29.43 | 29.55 | 29.42 | qfq | 2,313,500 | 68,972,583 | -2.51% |
| 2025-11-19 | 30.40 | 31.07 | 30.20 | 30.31 | 30.17 | qfq | 1,746,657 | 53,262,762 | -0.66% |
| 2025-11-18 | 30.60 | 30.83 | 30.29 | 30.51 | 30.37 | qfq | 1,959,755 | 59,694,579 | -0.55% |
| 2025-11-17 | 30.89 | 30.95 | 30.38 | 30.68 | 30.54 | qfq | 2,278,748 | 69,806,499 | 0.43% |
| 2025-11-14 | 31.10 | 32.15 | 30.52 | 30.55 | 30.41 | qfq | 3,889,402 | 121,459,317 | -2.58% |
| 2025-11-13 | 31.16 | 31.50 | 30.80 | 31.36 | 31.22 | qfq | 3,567,684 | 111,354,647 | 0.00% |
| 2025-11-12 | 30.85 | 31.92 | 30.46 | 31.36 | 31.22 | qfq | 5,988,600 | 187,116,597 | 0.93% |
| 2025-11-11 | 30.75 | 31.42 | 30.35 | 31.07 | 30.93 | qfq | 4,608,979 | 142,483,100 | 1.04% |
| 2025-11-10 | 29.43 | 31.15 | 29.21 | 30.75 | 30.61 | qfq | 5,239,513 | 159,740,246 | 4.45% |
| 2025-11-07 | 29.51 | 29.86 | 29.26 | 29.44 | 29.31 | qfq | 1,449,200 | 42,844,306 | -0.14% |
| 2025-11-06 | 29.49 | 29.62 | 29.25 | 29.48 | 29.35 | qfq | 1,382,853 | 40,664,482 | -0.34% |
| 2025-11-05 | 29.25 | 29.95 | 29.25 | 29.58 | 29.45 | qfq | 1,394,900 | 41,418,390 | -0.24% |
| 2025-11-04 | 30.20 | 30.34 | 29.34 | 29.65 | 29.52 | qfq | 1,849,755 | 54,985,965 | -2.31% |
| 2025-11-03 | 29.96 | 30.55 | 29.87 | 30.35 | 30.21 | qfq | 2,030,441 | 61,310,961 | 1.17% |
| 2025-10-31 | 29.31 | 30.13 | 29.17 | 30.00 | 29.87 | qfq | 2,776,741 | 83,042,869 | 2.67% |
| 2025-10-30 | 29.72 | 29.94 | 29.01 | 29.22 | 29.09 | qfq | 2,255,920 | 66,565,150 | -2.21% |
| 2025-10-29 | 29.97 | 30.10 | 29.71 | 29.88 | 29.75 | qfq | 2,112,455 | 63,056,596 | -0.63% |
| 2025-10-28 | 30.25 | 30.55 | 29.82 | 30.07 | 29.93 | qfq | 1,578,095 | 47,635,534 | -0.60% |
| 2025-10-27 | 30.11 | 31.13 | 30.10 | 30.25 | 30.11 | qfq | 3,084,848 | 94,304,971 | 1.51% |
| 2025-10-24 | 30.25 | 30.68 | 29.78 | 29.80 | 29.67 | qfq | 2,462,059 | 74,328,654 | -1.65% |
| 2025-10-23 | 30.80 | 30.84 | 29.90 | 30.30 | 30.16 | qfq | 2,290,005 | 69,387,970 | -1.46% |
| 2025-10-22 | 30.84 | 31.39 | 30.68 | 30.75 | 30.61 | qfq | 1,556,941 | 48,119,868 | -0.55% |
| 2025-10-21 | 30.56 | 31.03 | 30.16 | 30.92 | 30.78 | qfq | 1,730,268 | 52,886,441 | 1.48% |
| 2025-10-20 | 30.75 | 30.80 | 30.16 | 30.47 | 30.33 | qfq | 1,530,035 | 46,555,429 | 0.03% |
| 2025-10-17 | 30.94 | 31.26 | 30.42 | 30.46 | 30.32 | qfq | 2,328,877 | 71,778,807 | -1.52% |
| 2025-10-16 | 31.18 | 31.75 | 30.70 | 30.93 | 30.69 | qfq | 2,394,600 | 74,587,665 | -1.12% |
| 2025-10-15 | 30.22 | 31.30 | 30.10 | 31.28 | 31.04 | qfq | 3,004,313 | 93,006,007 | 3.82% |
| 2025-10-14 | 30.95 | 31.31 | 30.09 | 30.13 | 29.90 | qfq | 2,747,229 | 84,055,766 | -2.49% |
| 2025-10-13 | 30.00 | 31.25 | 29.58 | 30.90 | 30.67 | qfq | 2,850,563 | 87,411,901 | -1.84% |
| 2025-10-10 | 30.74 | 31.84 | 30.63 | 31.48 | 31.24 | qfq | 4,101,201 | 129,388,942 | 2.01% |
| 2025-10-09 | 30.55 | 30.87 | 30.22 | 30.86 | 30.63 | qfq | 2,572,932 | 78,908,550 | 1.18% |
| 2025-09-30 | 30.56 | 30.86 | 30.48 | 30.50 | 30.27 | qfq | 2,177,131 | 66,690,854 | 0.20% |
| 2025-09-29 | 31.21 | 31.21 | 30.32 | 30.44 | 30.21 | qfq | 2,804,792 | 85,638,556 | -2.06% |
| 2025-09-26 | 30.98 | 31.59 | 30.80 | 31.08 | 30.84 | qfq | 2,069,320 | 64,561,050 | -0.38% |
| 2025-09-25 | 31.01 | 31.87 | 30.94 | 31.20 | 30.96 | qfq | 2,550,455 | 80,160,163 | -0.16% |
| 2025-09-24 | 31.19 | 31.47 | 30.93 | 31.25 | 31.01 | qfq | 2,251,221 | 70,259,015 | 0.19% |
| 2025-09-23 | 32.01 | 32.14 | 30.61 | 31.19 | 30.95 | qfq | 3,723,728 | 115,954,835 | -2.99% |
| 2025-09-22 | 32.31 | 32.36 | 31.85 | 32.15 | 31.91 | qfq | 2,043,736 | 65,524,955 | -0.99% |
| 2025-09-19 | 32.29 | 32.67 | 31.98 | 32.47 | 32.22 | qfq | 2,511,755 | 81,108,411 | 0.22% |
| 2025-09-18 | 33.19 | 33.20 | 32.05 | 32.40 | 32.15 | qfq | 5,028,630 | 164,052,635 | -2.47% |
| 2025-09-17 | 33.30 | 33.97 | 33.03 | 33.22 | 32.97 | qfq | 3,736,291 | 125,313,994 | -0.45% |
| 2025-09-16 | 33.11 | 33.50 | 32.85 | 33.37 | 33.12 | qfq | 3,020,387 | 100,164,047 | 0.79% |
| 2025-09-15 | 33.37 | 33.60 | 33.10 | 33.11 | 32.86 | qfq | 3,616,955 | 120,271,256 | -1.72% |
| 2025-09-12 | 34.11 | 34.50 | 33.68 | 33.69 | 33.43 | qfq | 5,287,301 | 179,674,098 | -2.49% |
| 2025-09-11 | 33.94 | 36.36 | 32.62 | 34.55 | 34.29 | qfq | 6,660,277 | 229,886,920 | 1.86% |
| 2025-09-10 | 34.33 | 34.71 | 33.90 | 33.92 | 33.66 | qfq | 5,221,957 | 178,225,167 | -2.14% |
| 2025-09-09 | 35.40 | 36.60 | 34.40 | 34.66 | 34.40 | qfq | 7,465,046 | 262,976,259 | -2.91% |
| 2025-09-08 | 35.72 | 36.75 | 35.50 | 35.70 | 35.43 | qfq | 7,314,319 | 263,273,621 | -1.95% |
| 2025-09-05 | 35.97 | 36.47 | 34.60 | 36.41 | 36.13 | qfq | 9,395,870 | 334,362,466 | 1.22% |
| 2025-09-04 | 33.70 | 37.90 | 33.18 | 35.97 | 35.70 | qfq | 12,774,315 | 455,619,097 | 6.74% |
| 2025-09-03 | 35.41 | 35.99 | 33.47 | 33.70 | 33.44 | qfq | 6,924,201 | 239,349,997 | -6.18% |
| 2025-09-02 | 36.29 | 37.96 | 35.60 | 35.92 | 35.65 | qfq | 10,110,441 | 366,887,757 | -1.99% |
| 2025-09-01 | 35.21 | 36.97 | 34.35 | 36.65 | 36.37 | qfq | 11,621,050 | 418,043,058 | 3.24% |
| 2025-08-29 | 34.76 | 36.50 | 34.51 | 35.50 | 35.23 | qfq | 11,784,277 | 419,697,745 | 2.13% |
| 2025-08-28 | 33.68 | 35.79 | 33.66 | 34.76 | 34.50 | qfq | 10,250,010 | 356,576,695 | 3.27% |
| 2025-08-27 | 34.90 | 35.01 | 33.65 | 33.66 | 33.40 | qfq | 7,323,384 | 252,018,969 | -3.64% |
| 2025-08-26 | 34.86 | 35.98 | 34.27 | 34.93 | 34.66 | qfq | 10,474,556 | 367,939,433 | -0.29% |
| 2025-08-25 | 33.49 | 35.89 | 33.00 | 35.03 | 34.76 | qfq | 11,819,287 | 403,861,774 | 5.01% |
| 2025-08-22 | 34.16 | 34.21 | 33.06 | 33.36 | 33.11 | qfq | 7,810,136 | 260,329,006 | -2.88% |
| 2025-08-21 | 33.58 | 35.00 | 33.15 | 34.35 | 34.09 | qfq | 11,527,854 | 395,644,947 | 2.29% |
| 2025-08-20 | 33.10 | 34.26 | 32.70 | 33.58 | 33.32 | qfq | 8,781,131 | 293,894,232 | 0.27% |
| 2025-08-19 | 32.69 | 34.10 | 32.62 | 33.49 | 33.24 | qfq | 10,029,154 | 336,541,986 | 2.70% |
| 2025-08-18 | 31.85 | 32.75 | 31.82 | 32.61 | 32.36 | qfq | 5,733,442 | 185,490,375 | 2.51% |
| 2025-08-15 | 31.50 | 31.95 | 31.41 | 31.81 | 31.57 | qfq | 3,093,915 | 97,997,128 | 0.95% |
| 2025-08-14 | 32.10 | 32.20 | 31.50 | 31.51 | 31.27 | qfq | 3,606,692 | 114,640,458 | -1.28% |
| 2025-08-13 | 32.01 | 32.29 | 31.73 | 31.92 | 31.68 | qfq | 3,908,000 | 124,800,317 | -0.81% |
| 2025-08-12 | 32.00 | 32.85 | 31.90 | 32.18 | 31.94 | qfq | 4,424,676 | 143,247,862 | 0.28% |
| 2025-08-11 | 32.12 | 32.26 | 31.72 | 32.09 | 31.85 | qfq | 3,360,180 | 107,470,028 | -0.09% |
| 2025-08-08 | 32.39 | 32.58 | 31.76 | 32.12 | 31.88 | qfq | 5,955,623 | 191,015,220 | -2.07% |
| 2025-08-07 | 31.91 | 33.60 | 31.90 | 32.80 | 32.55 | qfq | 10,256,898 | 338,013,655 | 1.99% |
| 2025-08-06 | 31.76 | 32.18 | 31.32 | 32.16 | 31.92 | qfq | 3,721,300 | 118,299,125 | 0.72% |
| 2025-08-05 | 31.80 | 32.49 | 31.68 | 31.93 | 31.69 | qfq | 3,188,560 | 101,722,768 | -0.34% |
| 2025-08-04 | 31.10 | 32.10 | 30.91 | 32.04 | 31.80 | qfq | 5,029,474 | 160,075,432 | 2.33% |
| 2025-08-01 | 31.69 | 31.73 | 31.25 | 31.31 | 31.07 | qfq | 2,438,420 | 76,556,525 | -0.63% |
| 2025-07-31 | 31.66 | 32.00 | 31.41 | 31.51 | 31.27 | qfq | 3,456,406 | 109,505,571 | -0.97% |
| 2025-07-30 | 31.90 | 32.25 | 31.50 | 31.82 | 31.58 | qfq | 3,425,034 | 109,180,397 | -0.53% |
| 2025-07-29 | 32.60 | 32.66 | 31.50 | 31.99 | 31.75 | qfq | 5,765,879 | 184,041,208 | -2.05% |
| 2025-07-28 | 33.10 | 33.64 | 32.61 | 32.66 | 32.41 | qfq | 7,372,900 | 242,703,338 | -2.01% |
| 2025-07-25 | 32.69 | 35.00 | 32.32 | 33.33 | 33.08 | qfq | 10,968,923 | 372,552,497 | 2.24% |
| 2025-07-24 | 33.22 | 33.34 | 32.53 | 32.60 | 32.35 | qfq | 6,392,856 | 209,597,003 | -1.84% |
| 2025-07-23 | 33.74 | 34.86 | 33.11 | 33.21 | 32.96 | qfq | 6,674,318 | 225,683,882 | -2.78% |
| 2025-07-22 | 33.61 | 34.79 | 33.45 | 34.16 | 33.90 | qfq | 8,773,000 | 299,539,375 | 0.95% |
| 2025-07-21 | 33.08 | 34.50 | 32.98 | 33.84 | 33.58 | qfq | 6,475,820 | 219,617,869 | 1.81% |
| 2025-07-18 | 34.01 | 34.06 | 33.06 | 33.24 | 32.99 | qfq | 4,815,720 | 160,733,887 | -2.46% |
| 2025-07-17 | 33.99 | 34.50 | 33.30 | 34.08 | 33.82 | qfq | 5,048,330 | 170,970,940 | 1.31% |
| 2025-07-16 | 32.79 | 34.20 | 32.79 | 33.64 | 33.38 | qfq | 6,454,182 | 218,397,992 | 1.60% |
| 2025-07-15 | 34.30 | 34.75 | 32.30 | 33.11 | 32.86 | qfq | 8,501,322 | 281,774,838 | -4.69% |
| 2025-07-14 | 33.97 | 35.40 | 33.86 | 34.74 | 34.48 | qfq | 7,365,220 | 255,641,884 | 1.82% |
| 2025-07-11 | 34.00 | 35.00 | 33.64 | 34.12 | 33.86 | qfq | 5,189,822 | 177,359,532 | 0.32% |
| 2025-07-10 | 33.60 | 34.88 | 33.08 | 34.01 | 33.75 | qfq | 6,553,200 | 222,919,813 | 0.32% |
| 2025-07-09 | 33.30 | 34.58 | 33.20 | 33.90 | 33.64 | qfq | 7,180,080 | 244,163,754 | 1.65% |
| 2025-07-08 | 33.60 | 33.97 | 33.14 | 33.35 | 33.10 | qfq | 3,628,718 | 121,222,258 | 0.06% |
| 2025-07-07 | 33.21 | 33.71 | 33.05 | 33.33 | 33.08 | qfq | 2,919,400 | 97,549,739 | 0.36% |
| 2025-07-04 | 33.66 | 33.80 | 33.00 | 33.21 | 32.96 | qfq | 3,696,175 | 123,061,023 | -1.63% |
| 2025-07-03 | 33.95 | 34.35 | 33.50 | 33.76 | 33.41 | qfq | 4,154,900 | 140,571,402 | -1.08% |
| 2025-07-02 | 34.94 | 34.94 | 33.69 | 34.13 | 33.77 | qfq | 7,400,915 | 253,877,998 | -3.97% |
| 2025-07-01 | 34.75 | 36.28 | 34.20 | 35.54 | 35.17 | qfq | 11,019,529 | 388,407,127 | 2.27% |
| 2025-06-30 | 34.00 | 34.98 | 33.56 | 34.75 | 34.39 | qfq | 5,939,500 | 204,305,215 | 2.48% |
| 2025-06-27 | 33.73 | 34.14 | 33.32 | 33.91 | 33.56 | qfq | 4,256,919 | 144,105,264 | 0.38% |
| 2025-06-26 | 33.96 | 34.67 | 33.73 | 33.78 | 33.43 | qfq | 5,474,240 | 186,496,151 | -2.23% |
| 2025-06-25 | 34.99 | 35.77 | 33.85 | 34.55 | 34.19 | qfq | 7,961,760 | 276,061,239 | 1.38% |
| 2025-06-24 | 33.56 | 35.61 | 33.38 | 34.08 | 33.72 | qfq | 8,008,320 | 275,979,385 | 2.53% |
| 2025-06-23 | 32.43 | 33.52 | 32.30 | 33.24 | 32.89 | qfq | 5,173,520 | 170,911,339 | 1.25% |
| 2025-06-20 | 33.08 | 33.79 | 32.71 | 32.83 | 32.49 | qfq | 5,305,740 | 175,902,637 | -1.88% |
| 2025-06-19 | 35.50 | 35.95 | 33.41 | 33.46 | 33.11 | qfq | 9,610,740 | 327,382,092 | -6.93% |
| 2025-06-18 | 35.82 | 36.33 | 35.36 | 35.95 | 35.57 | qfq | 6,075,920 | 217,627,848 | -1.13% |
| 2025-06-17 | 37.50 | 37.84 | 35.82 | 36.36 | 35.98 | qfq | 9,352,856 | 341,264,762 | -3.94% |
| 2025-06-16 | 37.41 | 39.00 | 36.27 | 37.85 | 37.45 | qfq | 10,222,149 | 383,710,889 | -0.63% |
| 2025-06-13 | 39.16 | 39.85 | 37.40 | 38.09 | 37.69 | qfq | 14,018,840 | 539,491,102 | -5.60% |
| 2025-06-12 | 39.01 | 42.00 | 38.45 | 40.35 | 39.93 | qfq | 18,439,593 | 743,625,468 | 3.73% |
| 2025-06-11 | 39.00 | 41.00 | 38.48 | 38.90 | 38.49 | qfq | 14,851,274 | 585,336,561 | -1.92% |
| 2025-06-10 | 36.02 | 41.00 | 36.02 | 39.66 | 39.25 | qfq | 19,709,956 | 765,979,799 | 8.07% |
| 2025-06-09 | 35.15 | 36.79 | 35.00 | 36.70 | 36.32 | qfq | 11,876,632 | 430,151,424 | 4.02% |
| 2025-06-06 | 37.05 | 37.84 | 35.18 | 35.28 | 34.91 | qfq | 14,340,274 | 515,297,414 | -9.28% |
| 2025-06-05 | 40.00 | 42.43 | 36.88 | 38.89 | 38.48 | qfq | 23,052,426 | 914,093,694 | -7.18% |
| 2025-06-04 | 35.87 | 43.01 | 35.39 | 41.90 | 41.46 | qfq | 24,566,825 | 933,713,117 | 16.81% |
| 2025-06-03 | 34.88 | 36.16 | 34.54 | 35.87 | 35.50 | qfq | 11,008,375 | 391,657,655 | 2.78% |
| 2025-05-30 | 35.66 | 36.20 | 34.80 | 34.90 | 34.54 | qfq | 11,589,268 | 409,507,887 | -1.97% |
| 2025-05-29 | 36.00 | 37.29 | 35.40 | 35.60 | 35.23 | qfq | 15,270,544 | 551,196,395 | 1.25% |
| 2025-05-28 | 38.08 | 38.38 | 34.50 | 35.16 | 34.79 | qfq | 19,119,312 | 682,084,488 | -9.26% |
| 2025-05-27 | 38.50 | 41.50 | 38.00 | 38.75 | 38.35 | qfq | 20,061,442 | 792,331,927 | -2.15% |
| 2025-05-26 | 37.49 | 39.93 | 36.20 | 39.60 | 39.19 | qfq | 18,485,743 | 706,477,273 | 4.18% |
| 2025-05-23 | 38.98 | 40.35 | 37.40 | 38.01 | 37.61 | qfq | 19,125,923 | 742,282,478 | -3.09% |
| 2025-05-22 | 38.91 | 42.50 | 37.00 | 39.22 | 38.81 | qfq | 25,171,993 | 985,959,105 | -3.92% |
| 2025-05-21 | 45.00 | 47.65 | 39.68 | 40.82 | 40.39 | qfq | 30,729,208 | 1,338,087,229 | -8.27% |
| 2025-05-20 | 38.29 | 44.50 | 36.10 | 44.50 | 44.04 | qfq | 25,061,074 | 1,042,678,620 | 20.01% |
| 2025-05-19 | 32.58 | 37.08 | 31.32 | 37.08 | 36.69 | qfq | 22,957,365 | 778,318,602 | 20.00% |
| 2025-05-16 | 26.68 | 32.08 | 26.20 | 30.90 | 30.58 | qfq | 19,406,339 | 573,927,726 | 15.30% |
| 2025-05-15 | 25.86 | 27.87 | 25.00 | 26.80 | 26.52 | qfq | 11,634,447 | 308,959,536 | 3.88% |
| 2025-05-14 | 25.65 | 26.96 | 25.35 | 25.80 | 25.53 | qfq | 7,438,440 | 192,650,373 | -0.92% |
| 2025-05-13 | 25.83 | 26.38 | 25.41 | 26.04 | 25.77 | qfq | 8,154,462 | 211,050,059 | 2.24% |
| 2025-05-12 | 25.12 | 25.78 | 24.87 | 25.47 | 25.20 | qfq | 6,334,900 | 160,921,159 | 1.56% |
| 2025-05-09 | 25.29 | 25.87 | 25.03 | 25.08 | 24.82 | qfq | 5,734,059 | 146,166,326 | -1.34% |
| 2025-05-08 | 25.47 | 25.60 | 25.08 | 25.42 | 25.15 | qfq | 6,223,939 | 157,680,370 | -2.31% |
| 2025-05-07 | 25.43 | 26.09 | 24.95 | 26.02 | 25.75 | qfq | 11,255,684 | 287,511,862 | 4.50% |
| 2025-05-06 | 24.50 | 24.91 | 24.05 | 24.90 | 24.64 | qfq | 7,602,721 | 186,221,960 | 2.85% |
| 2025-04-30 | 24.21 | 25.80 | 24.08 | 24.21 | 23.96 | qfq | 10,208,812 | 252,117,783 | -2.73% |
| 2025-04-29 | 24.28 | 26.30 | 23.78 | 24.89 | 24.63 | qfq | 13,567,885 | 339,743,328 | 1.67% |
| 2025-04-28 | 23.58 | 24.48 | 23.08 | 24.48 | 24.22 | qfq | 9,712,448 | 231,655,983 | 1.92% |
| 2025-04-25 | 24.27 | 24.75 | 23.53 | 24.02 | 23.77 | qfq | 14,583,997 | 348,792,086 | -5.43% |
| 2025-04-24 | 21.21 | 25.40 | 20.90 | 25.40 | 25.13 | qfq | 11,913,228 | 284,640,602 | 19.98% |
| 2025-04-23 | 20.63 | 21.24 | 20.58 | 21.17 | 20.95 | qfq | 3,689,564 | 77,448,298 | 3.27% |
| 2025-04-22 | 20.87 | 20.98 | 20.36 | 20.50 | 20.29 | qfq | 4,315,978 | 88,934,397 | -2.29% |
| 2025-04-21 | 19.98 | 22.05 | 19.91 | 20.98 | 20.76 | qfq | 6,331,638 | 133,883,817 | 5.01% |
| 2025-04-18 | 20.36 | 20.37 | 19.78 | 19.98 | 19.77 | qfq | 1,576,400 | 31,531,414 | -1.48% |
| 2025-04-17 | 19.80 | 20.62 | 19.71 | 20.28 | 20.07 | qfq | 2,764,700 | 55,904,872 | 1.71% |
| 2025-04-16 | 20.70 | 20.75 | 19.60 | 19.94 | 19.73 | qfq | 3,063,850 | 61,409,312 | -4.04% |
| 2025-04-15 | 21.19 | 21.30 | 20.53 | 20.78 | 20.56 | qfq | 3,566,300 | 74,264,004 | -2.21% |
| 2025-04-14 | 20.67 | 21.96 | 20.37 | 21.25 | 21.03 | qfq | 3,790,340 | 80,797,416 | 4.53% |
| 2025-04-11 | 20.08 | 20.64 | 20.08 | 20.33 | 20.12 | qfq | 2,245,640 | 45,835,645 | 0.49% |
| 2025-04-10 | 20.11 | 20.97 | 20.11 | 20.23 | 20.02 | qfq | 3,697,359 | 75,911,182 | 4.60% |
| 2025-04-09 | 18.88 | 19.43 | 17.40 | 19.34 | 19.14 | qfq | 3,731,300 | 69,460,598 | 0.89% |
| 2025-04-08 | 19.00 | 19.96 | 18.72 | 19.17 | 18.97 | qfq | 3,717,127 | 71,714,795 | 2.13% |
| 2025-04-07 | 21.67 | 21.74 | 18.54 | 18.77 | 18.57 | qfq | 4,614,307 | 91,301,709 | -18.74% |
| 2025-04-03 | 23.42 | 23.55 | 22.81 | 23.10 | 22.86 | qfq | 2,479,663 | 57,443,292 | -2.53% |
| 2025-04-02 | 23.80 | 24.05 | 23.48 | 23.70 | 23.45 | qfq | 1,232,395 | 29,393,911 | -0.25% |
| 2025-04-01 | 23.67 | 24.06 | 23.59 | 23.76 | 23.51 | qfq | 1,776,839 | 42,393,475 | 0.47% |
| 2025-03-31 | 24.02 | 24.19 | 23.10 | 23.65 | 23.40 | qfq | 2,372,712 | 55,803,172 | -1.38% |
| 2025-03-28 | 24.80 | 24.95 | 23.98 | 23.98 | 23.73 | qfq | 2,355,328 | 57,639,188 | -3.46% |
| 2025-03-27 | 24.89 | 25.08 | 24.42 | 24.84 | 24.58 | qfq | 2,041,422 | 50,542,277 | -0.24% |
| 2025-03-26 | 24.56 | 25.09 | 24.50 | 24.90 | 24.64 | qfq | 2,315,180 | 57,655,601 | 0.57% |
| 2025-03-25 | 24.69 | 24.89 | 24.18 | 24.76 | 24.50 | qfq | 2,815,780 | 68,987,817 | 0.28% |
| 2025-03-24 | 24.58 | 25.12 | 24.17 | 24.69 | 24.43 | qfq | 3,653,184 | 89,944,588 | 0.65% |
| 2025-03-21 | 25.02 | 25.13 | 24.45 | 24.53 | 24.27 | qfq | 4,016,940 | 99,134,860 | -2.50% |
| 2025-03-20 | 25.70 | 25.75 | 25.00 | 25.16 | 24.90 | qfq | 5,562,434 | 140,606,603 | -2.48% |
| 2025-03-19 | 25.65 | 26.35 | 25.42 | 25.80 | 25.53 | qfq | 5,336,720 | 138,145,607 | -0.39% |
| 2025-03-18 | 26.55 | 26.55 | 25.58 | 25.90 | 25.63 | qfq | 8,635,747 | 224,931,293 | -4.81% |
| 2025-03-17 | 29.63 | 30.75 | 27.21 | 27.21 | 26.93 | qfq | 13,791,050 | 396,932,485 | 0.00% |
| 2025-02-28 | 27.50 | 27.64 | 26.50 | 27.21 | 26.93 | qfq | 8,469,520 | 229,480,550 | -5.13% |
| 2025-02-27 | 25.02 | 29.80 | 24.90 | 28.68 | 28.38 | qfq | 14,347,488 | 391,135,146 | 15.18% |
| 2025-02-26 | 24.56 | 25.50 | 24.23 | 24.90 | 24.64 | qfq | 4,572,961 | 114,291,658 | 2.81% |
| 2025-02-25 | 24.45 | 24.79 | 24.00 | 24.22 | 23.97 | qfq | 2,664,520 | 64,967,072 | -1.38% |
| 2025-02-24 | 24.94 | 25.24 | 24.37 | 24.56 | 24.30 | qfq | 4,515,430 | 111,588,369 | -1.44% |
| 2025-02-21 | 25.81 | 25.85 | 24.79 | 24.92 | 24.66 | qfq | 5,326,125 | 133,697,244 | -2.69% |
| 2025-02-20 | 25.13 | 25.99 | 24.87 | 25.61 | 25.34 | qfq | 6,110,884 | 155,111,049 | 0.04% |
| 2025-02-19 | 24.50 | 25.78 | 24.35 | 25.60 | 25.33 | qfq | 7,703,677 | 193,162,777 | 5.35% |
| 2025-02-18 | 25.00 | 25.33 | 24.00 | 24.30 | 24.05 | qfq | 5,735,158 | 141,218,588 | -1.62% |
| 2025-02-17 | 23.71 | 25.30 | 23.61 | 24.70 | 24.44 | qfq | 7,545,418 | 184,585,261 | 4.09% |
| 2025-02-14 | 23.01 | 24.38 | 22.91 | 23.73 | 23.48 | qfq | 5,289,537 | 124,950,865 | 2.77% |
| 2025-02-13 | 23.85 | 23.85 | 22.98 | 23.09 | 22.85 | qfq | 3,748,188 | 87,436,571 | -3.11% |
| 2025-02-12 | 23.97 | 24.08 | 23.60 | 23.83 | 23.58 | qfq | 4,111,315 | 97,633,651 | -1.49% |
| 2025-02-11 | 23.58 | 24.20 | 23.27 | 24.19 | 23.94 | qfq | 6,279,005 | 149,498,207 | 2.94% |
| 2025-02-10 | 22.99 | 23.52 | 22.81 | 23.50 | 23.25 | qfq | 3,755,500 | 87,284,411 | 1.56% |
| 2025-02-07 | 22.98 | 23.36 | 22.71 | 23.14 | 22.90 | qfq | 3,755,940 | 86,484,423 | 0.65% |
| 2025-02-06 | 22.60 | 23.03 | 22.43 | 22.99 | 22.75 | qfq | 3,207,800 | 73,095,048 | 2.54% |
| 2025-02-05 | 23.14 | 23.19 | 22.30 | 22.42 | 22.19 | qfq | 3,223,340 | 72,917,435 | -1.28% |
| 2025-01-27 | 22.89 | 23.48 | 22.71 | 22.71 | 22.47 | qfq | 3,204,740 | 74,070,770 | -0.66% |
| 2025-01-24 | 22.71 | 23.10 | 22.34 | 22.86 | 22.62 | qfq | 2,518,440 | 57,246,340 | 0.26% |
| 2025-01-23 | 23.25 | 23.46 | 22.78 | 22.80 | 22.56 | qfq | 3,041,960 | 70,309,541 | -1.34% |
| 2025-01-22 | 23.83 | 23.83 | 22.90 | 23.11 | 22.87 | qfq | 2,980,380 | 69,058,598 | -2.57% |
| 2025-01-21 | 23.90 | 24.00 | 23.33 | 23.72 | 23.47 | qfq | 3,574,613 | 84,344,955 | -0.29% |
| 2025-01-20 | 23.90 | 24.65 | 23.66 | 23.79 | 23.54 | qfq | 6,491,858 | 156,006,883 | -0.04% |
| 2025-01-17 | 22.70 | 24.47 | 22.63 | 23.80 | 23.55 | qfq | 8,972,000 | 212,240,021 | 3.70% |
| 2025-01-16 | 22.75 | 23.42 | 22.30 | 22.95 | 22.71 | qfq | 5,163,045 | 118,279,248 | 0.70% |
| 2025-01-15 | 21.87 | 23.94 | 21.80 | 22.79 | 22.55 | qfq | 6,934,235 | 158,531,486 | 5.41% |
| 2025-01-14 | 20.97 | 21.62 | 20.85 | 21.62 | 21.39 | qfq | 2,574,935 | 54,965,953 | 4.04% |
| 2025-01-13 | 20.75 | 20.96 | 20.22 | 20.78 | 20.56 | qfq | 2,228,810 | 46,033,699 | -0.81% |
| 2025-01-10 | 22.30 | 22.34 | 20.87 | 20.95 | 20.73 | qfq | 4,046,392 | 87,562,724 | -6.05% |
| 2025-01-09 | 22.69 | 22.83 | 22.22 | 22.30 | 22.07 | qfq | 3,090,404 | 69,363,082 | -2.06% |
| 2025-01-08 | 23.02 | 23.16 | 22.10 | 22.77 | 22.53 | qfq | 3,707,060 | 84,074,959 | -2.06% |
| 2025-01-07 | 22.62 | 23.26 | 22.26 | 23.25 | 23.01 | qfq | 3,734,475 | 85,135,203 | 1.71% |
| 2025-01-06 | 22.54 | 23.78 | 21.12 | 22.86 | 22.62 | qfq | 4,447,066 | 100,268,477 | 1.65% |
| 2025-01-03 | 22.73 | 23.48 | 21.92 | 22.49 | 22.26 | qfq | 5,262,551 | 119,950,744 | -1.40% |
| 2025-01-02 | 22.41 | 23.57 | 22.40 | 22.81 | 22.57 | qfq | 4,663,440 | 107,719,159 | 1.38% |
| 2024-12-31 | 23.00 | 23.47 | 22.31 | 22.50 | 22.27 | qfq | 3,355,840 | 76,614,183 | -2.39% |
| 2024-12-30 | 22.92 | 23.85 | 22.10 | 23.05 | 22.81 | qfq | 5,005,918 | 116,325,820 | 0.09% |
| 2024-12-27 | 22.71 | 23.24 | 22.52 | 23.03 | 22.79 | qfq | 2,578,680 | 59,202,645 | 1.68% |
| 2024-12-26 | 22.21 | 22.79 | 22.20 | 22.65 | 22.41 | qfq | 2,491,231 | 56,354,156 | 2.12% |
| 2024-12-25 | 22.55 | 22.90 | 21.78 | 22.18 | 21.95 | qfq | 2,830,119 | 62,591,211 | -1.95% |
| 2024-12-24 | 22.51 | 22.90 | 22.23 | 22.62 | 22.38 | qfq | 2,803,797 | 63,103,385 | 0.53% |
| 2024-12-23 | 24.08 | 24.10 | 22.28 | 22.50 | 22.27 | qfq | 4,579,211 | 105,095,810 | -6.68% |
| 2024-12-20 | 23.69 | 24.80 | 23.67 | 24.11 | 23.86 | qfq | 4,643,411 | 112,862,235 | 1.73% |
| 2024-12-19 | 23.52 | 23.88 | 23.34 | 23.70 | 23.45 | qfq | 3,178,430 | 75,076,143 | -0.08% |
| 2024-12-18 | 24.30 | 24.50 | 23.61 | 23.72 | 23.47 | qfq | 4,099,456 | 98,015,078 | -2.02% |
| 2024-12-17 | 24.85 | 25.35 | 24.08 | 24.21 | 23.96 | qfq | 5,274,055 | 129,971,876 | -3.20% |
| 2024-12-16 | 25.88 | 26.33 | 24.76 | 25.01 | 24.75 | qfq | 8,156,745 | 207,126,239 | -5.30% |
| 2024-12-13 | 26.00 | 28.50 | 25.81 | 26.41 | 26.13 | qfq | 10,554,194 | 285,285,036 | -2.37% |
| 2024-12-12 | 26.06 | 27.99 | 26.06 | 27.05 | 26.77 | qfq | 13,421,127 | 358,797,778 | 6.16% |
| 2024-12-11 | 24.64 | 25.74 | 24.42 | 25.48 | 25.21 | qfq | 7,520,916 | 189,576,422 | 3.20% |
| 2024-12-10 | 25.80 | 25.80 | 24.64 | 24.69 | 24.43 | qfq | 9,454,120 | 238,413,538 | -0.84% |
| 2024-12-09 | 24.34 | 25.07 | 24.20 | 24.90 | 24.64 | qfq | 7,037,603 | 173,465,126 | 1.06% |
| 2024-12-06 | 24.67 | 25.38 | 23.92 | 24.64 | 24.38 | qfq | 10,506,819 | 257,420,085 | -0.65% |
| 2024-12-05 | 25.70 | 26.15 | 24.37 | 24.80 | 24.54 | qfq | 14,154,481 | 353,349,199 | -6.73% |
| 2024-12-04 | 29.00 | 29.00 | 25.83 | 26.59 | 26.31 | qfq | 19,909,298 | 543,657,024 | -14.11% |
| 2024-12-03 | 28.10 | 30.96 | 28.00 | 30.96 | 30.64 | qfq | 22,466,155 | 669,625,065 | 20.00% |
| 2024-12-02 | 21.70 | 25.80 | 21.58 | 25.80 | 25.53 | qfq | 8,903,869 | 220,757,330 | 20.00% |
| 2024-11-29 | 21.28 | 21.68 | 21.10 | 21.50 | 21.28 | qfq | 1,760,968 | 37,859,581 | 1.08% |
| 2024-11-28 | 20.99 | 21.58 | 20.95 | 21.27 | 21.05 | qfq | 1,910,739 | 40,659,369 | 1.58% |
| 2024-11-27 | 20.52 | 20.99 | 20.05 | 20.94 | 20.72 | qfq | 1,254,854 | 25,667,733 | 1.16% |
| 2024-11-26 | 20.41 | 21.18 | 20.41 | 20.70 | 20.48 | qfq | 1,231,225 | 25,628,107 | 0.49% |
| 2024-11-25 | 20.05 | 20.77 | 20.00 | 20.60 | 20.38 | qfq | 1,250,144 | 25,566,612 | 3.00% |
| 2024-11-22 | 21.20 | 21.23 | 20.00 | 20.00 | 19.79 | qfq | 1,657,387 | 34,153,990 | -5.44% |
| 2024-11-21 | 20.80 | 21.39 | 20.75 | 21.15 | 20.93 | qfq | 1,487,000 | 31,358,580 | 1.78% |
| 2024-11-20 | 20.60 | 20.96 | 20.52 | 20.78 | 20.56 | qfq | 1,253,448 | 26,064,011 | 1.02% |
| 2024-11-19 | 20.10 | 20.60 | 20.10 | 20.57 | 20.36 | qfq | 785,181 | 15,981,128 | 1.93% |
| 2024-11-18 | 20.50 | 20.71 | 20.14 | 20.18 | 19.97 | qfq | 1,035,320 | 21,142,278 | -1.70% |
| 2024-11-15 | 20.42 | 20.93 | 20.42 | 20.53 | 20.32 | qfq | 1,096,878 | 22,707,332 | -0.19% |
| 2024-11-14 | 20.77 | 21.52 | 20.55 | 20.57 | 20.36 | qfq | 1,775,803 | 37,324,802 | -0.87% |
| 2024-11-13 | 20.85 | 21.24 | 20.49 | 20.75 | 20.53 | qfq | 1,159,555 | 24,015,689 | -1.47% |
| 2024-11-12 | 21.19 | 21.44 | 20.70 | 21.06 | 20.84 | qfq | 1,630,580 | 34,455,231 | -0.05% |
| 2024-11-11 | 20.96 | 21.17 | 20.83 | 21.07 | 20.85 | qfq | 1,498,801 | 31,445,573 | 0.62% |
| 2024-11-08 | 20.80 | 21.42 | 20.78 | 20.94 | 20.72 | qfq | 2,062,639 | 43,360,144 | 0.53% |
| 2024-11-07 | 20.96 | 21.00 | 20.50 | 20.83 | 20.61 | qfq | 2,370,067 | 49,366,206 | 0.14% |
| 2024-11-06 | 20.23 | 21.19 | 20.16 | 20.80 | 20.58 | qfq | 2,101,588 | 43,282,673 | 2.51% |
| 2024-11-05 | 20.17 | 20.30 | 19.82 | 20.29 | 20.08 | qfq | 1,150,980 | 23,218,148 | 1.40% |
| 2024-11-04 | 19.80 | 20.20 | 19.70 | 20.01 | 19.80 | qfq | 1,200,562 | 23,932,514 | 0.20% |
| 2024-11-01 | 19.86 | 20.35 | 19.73 | 19.97 | 19.76 | qfq | 1,112,290 | 22,244,655 | 0.91% |
| 2024-10-31 | 20.09 | 20.09 | 19.72 | 19.79 | 19.58 | qfq | 1,266,808 | 25,129,972 | -0.15% |
| 2024-10-30 | 20.00 | 20.60 | 19.76 | 19.82 | 19.61 | qfq | 1,000,775 | 19,979,921 | -1.98% |
| 2024-10-29 | 20.82 | 21.15 | 19.97 | 20.22 | 20.01 | qfq | 1,411,944 | 28,764,351 | -2.88% |
| 2024-10-28 | 20.40 | 20.93 | 20.15 | 20.82 | 20.60 | qfq | 1,887,013 | 38,947,756 | 4.31% |
| 2024-10-25 | 19.78 | 20.10 | 19.73 | 19.96 | 19.75 | qfq | 855,866 | 17,078,488 | 0.91% |
| 2024-10-24 | 19.70 | 19.90 | 19.60 | 19.78 | 19.57 | qfq | 609,011 | 12,030,773 | 0.00% |
| 2024-10-23 | 19.91 | 20.10 | 19.65 | 19.78 | 19.57 | qfq | 988,200 | 19,588,608 | -0.75% |
| 2024-10-22 | 19.38 | 20.10 | 19.13 | 19.93 | 19.72 | qfq | 1,186,973 | 23,439,257 | 3.37% |
| 2024-10-21 | 19.35 | 19.74 | 19.09 | 19.28 | 19.08 | qfq | 1,004,882 | 19,372,433 | -0.16% |
| 2024-10-18 | 18.74 | 19.75 | 18.61 | 19.31 | 19.11 | qfq | 962,352 | 18,359,308 | 3.04% |
| 2024-10-17 | 19.15 | 19.33 | 18.71 | 18.74 | 18.54 | qfq | 640,984 | 12,224,968 | -1.00% |
| 2024-10-16 | 18.60 | 19.12 | 18.55 | 18.93 | 18.73 | qfq | 586,987 | 11,089,864 | 0.16% |
| 2024-10-15 | 19.35 | 19.35 | 18.81 | 18.90 | 18.70 | qfq | 769,760 | 14,690,018 | -2.12% |
| 2024-10-14 | 18.93 | 19.39 | 18.88 | 19.31 | 19.01 | qfq | 786,527 | 15,073,603 | 1.05% |
| 2024-10-11 | 19.59 | 19.80 | 18.93 | 19.11 | 18.82 | qfq | 982,093 | 18,886,203 | -2.85% |
| 2024-10-10 | 19.66 | 20.20 | 19.29 | 19.67 | 19.37 | qfq | 1,109,264 | 21,937,195 | 0.05% |
| 2024-10-09 | 21.00 | 21.25 | 19.66 | 19.66 | 19.36 | qfq | 2,402,828 | 49,072,850 | -10.64% |
| 2024-10-08 | 24.00 | 24.37 | 20.81 | 22.00 | 21.66 | qfq | 4,835,427 | 108,001,185 | 6.08% |
| 2024-09-30 | 19.43 | 21.58 | 19.18 | 20.74 | 20.42 | qfq | 4,395,317 | 88,786,076 | 9.56% |
| 2024-09-27 | 18.18 | 18.93 | 17.85 | 18.93 | 18.64 | qfq | 1,333,817 | 24,545,893 | 6.17% |
| 2024-09-26 | 17.32 | 17.89 | 17.31 | 17.83 | 17.56 | qfq | 557,378 | 9,845,315 | 2.41% |
| 2024-09-25 | 17.49 | 17.72 | 17.34 | 17.41 | 17.14 | qfq | 528,288 | 9,270,253 | 0.52% |
| 2024-09-24 | 17.00 | 17.38 | 16.93 | 17.32 | 17.05 | qfq | 408,538 | 7,034,337 | 2.85% |
| 2024-09-23 | 17.00 | 17.22 | 16.77 | 16.84 | 16.58 | qfq | 237,900 | 4,028,321 | -1.46% |
| 2024-09-20 | 17.39 | 17.40 | 17.03 | 17.09 | 16.83 | qfq | 192,200 | 3,297,551 | -1.73% |
| 2024-09-19 | 17.29 | 17.43 | 17.10 | 17.39 | 17.12 | qfq | 177,896 | 3,085,068 | 1.58% |
| 2024-09-18 | 17.23 | 17.34 | 17.02 | 17.12 | 16.86 | qfq | 220,113 | 3,774,138 | -0.58% |
| 2024-09-13 | 17.73 | 17.78 | 17.18 | 17.22 | 16.96 | qfq | 290,221 | 5,057,413 | -2.88% |
| 2024-09-12 | 17.94 | 18.05 | 17.68 | 17.73 | 17.46 | qfq | 285,976 | 5,112,779 | -1.17% |
| 2024-09-11 | 17.79 | 17.97 | 17.65 | 17.94 | 17.66 | qfq | 360,701 | 6,452,943 | 0.73% |
| 2024-09-10 | 17.34 | 17.82 | 17.26 | 17.81 | 17.54 | qfq | 509,886 | 8,968,872 | 2.12% |
| 2024-09-09 | 17.68 | 17.72 | 17.15 | 17.44 | 17.17 | qfq | 275,101 | 4,781,374 | 0.35% |
| 2024-09-06 | 17.55 | 17.57 | 17.25 | 17.38 | 17.11 | qfq | 482,064 | 8,389,205 | -0.74% |
| 2024-09-05 | 17.65 | 17.71 | 17.15 | 17.51 | 17.24 | qfq | 585,588 | 10,236,234 | 0.69% |
| 2024-09-04 | 17.07 | 18.25 | 17.01 | 17.39 | 17.12 | qfq | 1,205,484 | 21,197,078 | 1.52% |
| 2024-09-03 | 16.69 | 17.16 | 16.69 | 17.13 | 16.87 | qfq | 558,390 | 9,506,695 | 2.15% |
| 2024-09-02 | 16.89 | 17.21 | 16.67 | 16.77 | 16.51 | qfq | 805,935 | 13,607,307 | -1.29% |
| 2024-08-30 | 16.66 | 17.45 | 16.61 | 16.99 | 16.73 | qfq | 1,122,589 | 19,004,358 | 1.13% |
| 2024-08-29 | 16.40 | 16.87 | 16.31 | 16.80 | 16.54 | qfq | 883,011 | 14,723,691 | 1.51% |
| 2024-08-28 | 15.91 | 16.84 | 15.57 | 16.55 | 16.30 | qfq | 1,328,024 | 21,717,144 | 4.22% |
| 2024-08-27 | 15.66 | 16.14 | 15.66 | 15.88 | 15.64 | qfq | 361,140 | 5,761,526 | 0.57% |
| 2024-08-26 | 15.70 | 15.90 | 15.59 | 15.79 | 15.55 | qfq | 279,686 | 4,421,524 | 0.57% |
| 2024-08-23 | 15.89 | 16.06 | 15.60 | 15.70 | 15.46 | qfq | 369,063 | 5,816,055 | -1.88% |
| 2024-08-22 | 16.22 | 16.46 | 15.98 | 16.00 | 15.75 | qfq | 434,211 | 7,036,382 | -1.72% |
| 2024-08-21 | 16.64 | 16.64 | 16.16 | 16.28 | 16.03 | qfq | 574,260 | 9,413,440 | 0.31% |
| 2024-08-20 | 16.40 | 16.43 | 16.16 | 16.23 | 15.98 | qfq | 326,440 | 5,306,724 | -0.98% |
| 2024-08-19 | 16.46 | 16.61 | 16.35 | 16.39 | 16.14 | qfq | 420,900 | 6,920,712 | -0.43% |
| 2024-08-16 | 16.35 | 16.57 | 16.31 | 16.46 | 16.21 | qfq | 499,140 | 8,222,429 | 0.30% |
| 2024-08-15 | 16.20 | 16.44 | 16.13 | 16.41 | 16.16 | qfq | 468,159 | 7,651,055 | 0.80% |
| 2024-08-14 | 16.20 | 16.38 | 16.04 | 16.28 | 16.03 | qfq | 404,016 | 6,566,944 | 0.93% |
| 2024-08-13 | 16.00 | 16.23 | 15.85 | 16.13 | 15.88 | qfq | 322,320 | 5,177,611 | 0.81% |
| 2024-08-12 | 16.09 | 16.27 | 15.90 | 16.00 | 15.75 | qfq | 373,955 | 6,025,165 | -1.17% |
| 2024-08-09 | 16.39 | 16.45 | 16.16 | 16.19 | 15.94 | qfq | 319,220 | 5,197,772 | -1.04% |
| 2024-08-08 | 16.20 | 16.44 | 16.06 | 16.36 | 16.11 | qfq | 544,200 | 8,865,433 | 0.99% |
| 2024-08-07 | 16.23 | 16.24 | 16.04 | 16.20 | 15.95 | qfq | 288,948 | 4,673,941 | 0.12% |
| 2024-08-06 | 16.09 | 16.24 | 16.03 | 16.18 | 15.93 | qfq | 334,135 | 5,389,581 | 1.51% |
| 2024-08-05 | 16.13 | 16.45 | 15.94 | 15.94 | 15.69 | qfq | 618,735 | 10,027,886 | -1.30% |
| 2024-08-02 | 16.15 | 16.32 | 16.01 | 16.15 | 15.90 | qfq | 462,474 | 7,491,725 | -0.37% |
| 2024-08-01 | 16.45 | 16.45 | 16.12 | 16.21 | 15.96 | qfq | 436,680 | 7,076,104 | -0.06% |
| 2024-07-31 | 15.77 | 16.23 | 15.74 | 16.22 | 15.97 | qfq | 768,319 | 12,314,892 | 2.59% |
| 2024-07-30 | 15.70 | 15.84 | 15.62 | 15.81 | 15.57 | qfq | 284,000 | 4,474,246 | 0.38% |
| 2024-07-29 | 15.91 | 15.98 | 15.75 | 15.75 | 15.51 | qfq | 318,869 | 5,055,960 | -1.25% |
| 2024-07-26 | 15.89 | 16.05 | 15.82 | 15.95 | 15.70 | qfq | 320,360 | 5,106,256 | 0.44% |
| 2024-07-25 | 15.69 | 15.98 | 15.37 | 15.88 | 15.64 | qfq | 397,440 | 6,281,812 | 1.79% |
| 2024-07-24 | 15.80 | 15.92 | 15.51 | 15.60 | 15.36 | qfq | 424,498 | 6,636,623 | -1.64% |
| 2024-07-23 | 16.08 | 16.22 | 15.86 | 15.86 | 15.62 | qfq | 386,515 | 6,183,389 | -1.61% |
| 2024-07-22 | 16.25 | 16.38 | 15.94 | 16.12 | 15.87 | qfq | 521,008 | 8,368,152 | -0.37% |
| 2024-07-19 | 15.84 | 16.20 | 15.70 | 16.18 | 15.93 | qfq | 808,709 | 12,961,040 | 1.70% |
| 2024-07-18 | 15.68 | 15.99 | 15.53 | 15.91 | 15.67 | qfq | 1,087,001 | 17,168,300 | 2.32% |
| 2024-07-17 | 15.80 | 15.80 | 15.45 | 15.55 | 15.31 | qfq | 415,054 | 6,458,984 | -0.89% |
| 2024-07-16 | 15.80 | 15.80 | 15.56 | 15.69 | 15.45 | qfq | 393,434 | 6,161,843 | -0.13% |
| 2024-07-15 | 15.90 | 16.05 | 15.58 | 15.71 | 15.47 | qfq | 366,988 | 5,777,680 | -1.69% |
| 2024-07-12 | 15.99 | 16.04 | 15.66 | 15.98 | 15.73 | qfq | 507,078 | 8,080,356 | 0.63% |
| 2024-07-11 | 15.65 | 15.99 | 15.50 | 15.88 | 15.64 | qfq | 826,914 | 13,094,953 | 3.05% |
| 2024-07-10 | 15.59 | 15.59 | 15.32 | 15.41 | 15.17 | qfq | 498,464 | 7,696,918 | -1.03% |
| 2024-07-09 | 15.30 | 15.63 | 15.06 | 15.57 | 15.33 | qfq | 1,149,462 | 17,647,632 | 0.78% |
| 2024-07-08 | 15.58 | 16.23 | 15.40 | 15.45 | 15.21 | qfq | 1,390,600 | 21,813,592 | -5.21% |
| 2024-07-05 | 16.37 | 17.57 | 16.12 | 16.30 | 16.05 | qfq | 1,972,931 | 32,874,261 | 5.09% |
| 2024-07-04 | 15.79 | 16.10 | 15.50 | 15.51 | 15.27 | qfq | 425,368 | 6,666,655 | -2.45% |
| 2024-07-03 | 16.20 | 16.27 | 15.85 | 15.90 | 15.66 | qfq | 368,265 | 5,896,883 | -1.49% |
| 2024-07-02 | 15.98 | 16.17 | 15.90 | 16.14 | 15.89 | qfq | 299,468 | 4,819,412 | 0.75% |
| 2024-07-01 | 15.92 | 16.03 | 15.62 | 16.02 | 15.77 | qfq | 354,318 | 5,620,192 | 0.82% |
| 2024-06-28 | 15.70 | 16.09 | 15.58 | 15.89 | 15.65 | qfq | 394,695 | 6,291,913 | 1.53% |
| 2024-06-27 | 16.00 | 16.08 | 15.62 | 15.65 | 15.41 | qfq | 341,100 | 5,409,030 | -2.00% |
| 2024-06-26 | 15.59 | 15.98 | 15.42 | 15.97 | 15.72 | qfq | 497,952 | 7,848,017 | 2.50% |
| 2024-06-25 | 15.25 | 15.68 | 15.24 | 15.58 | 15.34 | qfq | 430,591 | 6,680,380 | 2.10% |
| 2024-06-24 | 15.80 | 15.92 | 15.17 | 15.26 | 15.03 | qfq | 518,068 | 8,004,531 | -4.03% |
| 2024-06-21 | 15.90 | 16.10 | 15.70 | 15.90 | 15.66 | qfq | 261,760 | 4,164,203 | -0.25% |
| 2024-06-20 | 16.26 | 16.30 | 15.92 | 15.94 | 15.69 | qfq | 414,352 | 6,650,715 | -1.30% |
| 2024-06-19 | 16.12 | 16.30 | 16.06 | 16.15 | 15.90 | qfq | 314,980 | 5,086,920 | -0.25% |
| 2024-06-18 | 16.03 | 16.22 | 16.01 | 16.19 | 15.94 | qfq | 474,460 | 7,651,883 | -1.76% |
| 2024-06-17 | 16.39 | 16.69 | 16.23 | 16.48 | 15.89 | qfq | 418,494 | 6,911,765 | -0.60% |
| 2024-06-14 | 16.74 | 16.93 | 16.18 | 16.58 | 15.98 | qfq | 1,211,254 | 19,967,416 | -1.89% |
| 2024-06-13 | 17.03 | 17.14 | 16.80 | 16.90 | 16.29 | qfq | 399,863 | 6,766,010 | -1.17% |
| 2024-06-12 | 16.98 | 17.23 | 16.80 | 17.10 | 16.48 | qfq | 429,926 | 7,357,643 | 0.83% |
| 2024-06-11 | 16.28 | 16.99 | 16.28 | 16.96 | 16.35 | qfq | 344,068 | 5,743,930 | 1.19% |
| 2024-06-07 | 16.47 | 16.86 | 16.40 | 16.76 | 16.16 | qfq | 473,147 | 7,903,476 | 2.89% |
| 2024-06-06 | 17.13 | 17.30 | 16.03 | 16.29 | 15.70 | qfq | 885,488 | 14,608,788 | -4.90% |
| 2024-06-05 | 17.85 | 17.85 | 17.12 | 17.13 | 16.51 | qfq | 508,710 | 8,858,026 | -3.00% |
| 2024-06-04 | 18.02 | 18.02 | 17.51 | 17.66 | 17.02 | qfq | 559,788 | 9,908,441 | -2.05% |
| 2024-06-03 | 18.65 | 18.68 | 17.96 | 18.03 | 17.38 | qfq | 542,460 | 9,863,064 | -3.32% |
| 2024-05-31 | 18.41 | 18.66 | 18.00 | 18.65 | 17.98 | qfq | 589,164 | 10,844,287 | 1.30% |
| 2024-05-30 | 18.56 | 18.67 | 18.34 | 18.41 | 17.75 | qfq | 330,635 | 6,102,015 | -1.29% |
| 2024-05-29 | 18.73 | 19.00 | 18.54 | 18.65 | 17.98 | qfq | 483,980 | 9,060,004 | -0.85% |
| 2024-05-28 | 18.70 | 19.12 | 18.70 | 18.81 | 18.13 | qfq | 433,300 | 8,189,149 | -1.16% |
| 2024-05-27 | 18.77 | 19.03 | 18.70 | 19.03 | 18.34 | qfq | 379,700 | 7,159,391 | 1.71% |
| 2024-05-24 | 19.00 | 19.16 | 18.70 | 18.71 | 18.04 | qfq | 571,819 | 10,810,554 | -1.73% |
| 2024-05-23 | 19.30 | 19.43 | 19.01 | 19.04 | 18.35 | qfq | 540,544 | 10,377,249 | -1.70% |
| 2024-05-22 | 19.56 | 19.86 | 19.30 | 19.37 | 18.67 | qfq | 591,440 | 11,513,053 | -1.02% |
| 2024-05-21 | 19.66 | 19.99 | 19.52 | 19.57 | 18.86 | qfq | 570,718 | 11,214,193 | -1.26% |
| 2024-05-20 | 19.49 | 19.84 | 19.22 | 19.82 | 19.11 | qfq | 824,121 | 16,233,977 | 1.85% |
| 2024-05-17 | 19.30 | 19.48 | 19.11 | 19.46 | 18.76 | qfq | 671,718 | 12,985,068 | 1.09% |
| 2024-05-16 | 19.54 | 19.85 | 19.22 | 19.25 | 18.56 | qfq | 1,021,515 | 19,871,978 | -2.18% |
| 2024-05-15 | 19.49 | 20.00 | 19.49 | 19.68 | 18.97 | qfq | 1,048,600 | 20,774,795 | 0.15% |
| 2024-05-14 | 19.39 | 19.89 | 19.39 | 19.65 | 18.94 | qfq | 882,972 | 17,399,046 | 0.82% |
| 2024-05-13 | 19.48 | 20.16 | 19.23 | 19.49 | 18.79 | qfq | 1,437,423 | 28,405,185 | -1.42% |
| 2024-05-10 | 19.66 | 20.19 | 19.49 | 19.77 | 19.06 | qfq | 1,736,014 | 34,591,103 | 0.76% |
| 2024-05-09 | 19.72 | 19.98 | 19.52 | 19.62 | 18.91 | qfq | 926,462 | 18,265,229 | -0.46% |
| 2024-05-08 | 19.84 | 20.03 | 19.51 | 19.71 | 19.00 | qfq | 750,793 | 14,787,206 | -0.66% |
| 2024-05-07 | 19.45 | 19.99 | 19.40 | 19.84 | 19.12 | qfq | 1,283,189 | 25,326,584 | 1.33% |
| 2024-05-06 | 19.35 | 19.66 | 19.18 | 19.58 | 18.87 | qfq | 1,354,329 | 26,325,652 | 1.19% |
| 2024-04-30 | 18.90 | 20.33 | 18.65 | 19.35 | 18.65 | qfq | 2,317,775 | 45,573,692 | 2.54% |
| 2024-04-29 | 18.31 | 18.87 | 18.25 | 18.87 | 18.19 | qfq | 1,155,623 | 21,517,900 | 1.94% |
| 2024-04-26 | 18.46 | 18.59 | 18.15 | 18.51 | 17.84 | qfq | 716,923 | 13,210,274 | 0.27% |
| 2024-04-25 | 18.34 | 18.60 | 18.22 | 18.46 | 17.79 | qfq | 885,742 | 16,354,335 | 0.60% |
| 2024-04-24 | 17.56 | 18.58 | 17.40 | 18.35 | 17.69 | qfq | 1,310,421 | 23,774,404 | 4.50% |
| 2024-04-23 | 17.39 | 17.76 | 17.32 | 17.56 | 16.93 | qfq | 506,559 | 8,870,363 | -1.24% |
| 2024-04-22 | 17.91 | 18.18 | 17.58 | 17.78 | 17.14 | qfq | 495,963 | 8,815,689 | -1.28% |
| 2024-04-19 | 17.90 | 18.30 | 17.88 | 18.01 | 17.36 | qfq | 388,756 | 7,011,548 | 0.11% |
| 2024-04-18 | 18.43 | 18.43 | 17.96 | 17.99 | 17.34 | qfq | 749,398 | 13,615,929 | -1.91% |
| 2024-04-17 | 17.72 | 18.45 | 17.66 | 18.34 | 17.68 | qfq | 966,871 | 17,597,451 | 3.03% |
| 2024-04-16 | 17.57 | 18.60 | 16.75 | 17.80 | 17.16 | qfq | 1,244,568 | 21,895,398 | 1.37% |
| 2024-04-15 | 18.51 | 18.60 | 17.06 | 17.56 | 16.93 | qfq | 1,274,475 | 22,645,169 | -5.08% |
| 2024-04-12 | 18.46 | 18.88 | 18.40 | 18.50 | 17.83 | qfq | 973,876 | 18,153,952 | 0.54% |
| 2024-04-11 | 18.27 | 18.68 | 18.01 | 18.40 | 17.74 | qfq | 843,216 | 15,580,374 | 0.05% |
| 2024-04-10 | 18.28 | 19.26 | 18.00 | 18.39 | 17.73 | qfq | 1,654,101 | 30,923,736 | 0.11% |
| 2024-04-09 | 17.85 | 18.50 | 17.84 | 18.37 | 17.71 | qfq | 516,129 | 9,409,440 | 2.91% |
| 2024-04-08 | 18.75 | 18.76 | 17.85 | 17.85 | 17.21 | qfq | 829,046 | 15,040,089 | -4.34% |
| 2024-04-03 | 18.61 | 18.74 | 18.46 | 18.66 | 17.99 | qfq | 804,998 | 14,982,443 | 0.11% |
| 2024-04-02 | 18.32 | 18.90 | 18.30 | 18.64 | 17.97 | qfq | 1,017,876 | 18,969,277 | 1.30% |
| 2024-04-01 | 18.23 | 18.55 | 18.20 | 18.40 | 17.74 | qfq | 1,074,953 | 19,746,323 | 0.93% |
| 2024-03-29 | 18.34 | 18.48 | 17.95 | 18.23 | 17.57 | qfq | 876,639 | 15,922,756 | -1.03% |
| 2024-03-28 | 18.02 | 18.50 | 17.66 | 18.42 | 17.76 | qfq | 1,830,114 | 33,022,277 | -0.43% |
| 2024-03-27 | 17.56 | 18.99 | 17.43 | 18.50 | 17.83 | qfq | 2,491,132 | 45,946,342 | 5.35% |
| 2024-03-26 | 17.54 | 17.76 | 17.38 | 17.56 | 16.93 | qfq | 485,649 | 8,534,195 | 0.06% |
| 2024-03-25 | 18.08 | 18.14 | 17.55 | 17.55 | 16.92 | qfq | 546,438 | 9,753,916 | -2.93% |
| 2024-03-22 | 18.45 | 18.63 | 17.99 | 18.08 | 17.43 | qfq | 826,606 | 15,032,797 | -2.53% |
| 2024-03-21 | 18.53 | 18.72 | 18.39 | 18.55 | 17.88 | qfq | 661,612 | 12,257,960 | -0.05% |
| 2024-03-20 | 18.12 | 18.56 | 18.08 | 18.56 | 17.89 | qfq | 685,201 | 12,606,186 | 2.43% |
| 2024-03-19 | 17.89 | 18.26 | 17.60 | 18.12 | 17.47 | qfq | 787,100 | 14,236,349 | 1.12% |
| 2024-03-18 | 17.74 | 17.95 | 17.57 | 17.92 | 17.27 | qfq | 689,963 | 12,266,015 | 2.11% |
| 2024-03-15 | 17.22 | 17.60 | 17.22 | 17.55 | 16.92 | qfq | 586,235 | 10,238,793 | 1.04% |
| 2024-03-14 | 17.80 | 17.80 | 17.23 | 17.37 | 16.74 | qfq | 541,843 | 9,483,996 | -1.36% |
| 2024-03-13 | 17.50 | 17.72 | 17.39 | 17.61 | 16.97 | qfq | 640,848 | 11,260,998 | 0.74% |
| 2024-03-12 | 17.11 | 17.59 | 17.11 | 17.48 | 16.85 | qfq | 893,125 | 15,499,174 | 2.16% |
| 2024-03-11 | 17.02 | 17.22 | 16.93 | 17.11 | 16.49 | qfq | 645,071 | 11,012,176 | 0.47% |
| 2024-03-08 | 17.23 | 17.47 | 16.82 | 17.03 | 16.42 | qfq | 1,226,806 | 20,896,416 | -2.69% |
| 2024-03-07 | 17.31 | 19.09 | 16.85 | 17.50 | 16.87 | qfq | 1,912,454 | 34,117,785 | 2.04% |
| 2024-03-06 | 16.58 | 17.45 | 16.34 | 17.15 | 16.53 | qfq | 1,236,071 | 21,069,727 | 3.94% |
| 2024-03-05 | 16.85 | 16.89 | 16.34 | 16.50 | 15.90 | qfq | 961,420 | 15,918,028 | -2.48% |
| 2024-03-04 | 17.26 | 17.26 | 16.63 | 16.92 | 16.31 | qfq | 592,793 | 10,002,571 | -1.23% |
| 2024-03-01 | 16.68 | 17.35 | 16.62 | 17.13 | 16.51 | qfq | 997,523 | 16,943,857 | 2.82% |
| 2024-02-29 | 16.20 | 16.98 | 16.20 | 16.66 | 16.06 | qfq | 1,223,369 | 20,321,048 | 2.08% |
| 2024-02-28 | 17.86 | 18.08 | 16.32 | 16.32 | 15.73 | qfq | 1,292,100 | 22,449,838 | -8.06% |
| 2024-02-27 | 17.27 | 17.77 | 17.15 | 17.75 | 17.11 | qfq | 980,967 | 17,239,635 | 2.78% |
| 2024-02-26 | 16.86 | 17.58 | 16.80 | 17.27 | 16.65 | qfq | 885,847 | 15,232,816 | 2.43% |
| 2024-02-23 | 16.57 | 17.02 | 16.57 | 16.86 | 16.25 | qfq | 978,869 | 16,435,541 | 1.75% |
| 2024-02-22 | 16.29 | 16.63 | 16.18 | 16.57 | 15.97 | qfq | 668,955 | 11,027,593 | 1.66% |
| 2024-02-21 | 15.97 | 16.73 | 15.80 | 16.30 | 15.71 | qfq | 856,346 | 14,024,778 | 1.75% |
| 2024-02-20 | 15.81 | 16.07 | 15.50 | 16.02 | 15.44 | qfq | 668,870 | 10,621,629 | 2.23% |
| 2024-02-19 | 15.51 | 16.08 | 15.32 | 15.67 | 15.10 | qfq | 989,083 | 15,625,692 | 3.43% |
| 2024-02-08 | 13.80 | 15.25 | 13.53 | 15.15 | 14.60 | qfq | 1,178,406 | 17,137,352 | 10.10% |
| 2024-02-07 | 14.44 | 14.57 | 13.72 | 13.76 | 13.26 | qfq | 1,463,991 | 20,571,607 | -3.78% |
| 2024-02-06 | 14.54 | 14.98 | 13.34 | 14.30 | 13.78 | qfq | 1,375,214 | 19,259,181 | -2.65% |
| 2024-02-05 | 16.36 | 16.36 | 13.81 | 14.69 | 14.16 | qfq | 1,061,545 | 15,579,404 | -9.71% |
| 2024-02-02 | 17.12 | 17.32 | 15.75 | 16.27 | 15.68 | qfq | 776,109 | 12,897,750 | -4.41% |
| 2024-02-01 | 17.29 | 17.75 | 16.66 | 17.02 | 16.41 | qfq | 702,329 | 11,960,180 | -3.62% |
| 2024-01-31 | 18.42 | 18.42 | 17.27 | 17.66 | 17.02 | qfq | 701,225 | 12,452,640 | -4.02% |
| 2024-01-30 | 18.98 | 19.10 | 18.40 | 18.40 | 17.74 | qfq | 370,960 | 6,951,393 | -3.31% |
| 2024-01-29 | 20.05 | 20.15 | 19.00 | 19.03 | 18.34 | qfq | 553,540 | 10,681,231 | -3.50% |
| 2024-01-26 | 19.84 | 20.05 | 19.62 | 19.72 | 19.01 | qfq | 382,017 | 7,579,765 | 0.36% |
| 2024-01-25 | 19.20 | 19.74 | 18.90 | 19.65 | 18.94 | qfq | 439,360 | 8,495,047 | 3.48% |
| 2024-01-24 | 18.53 | 19.35 | 18.39 | 18.99 | 18.31 | qfq | 460,740 | 8,728,145 | 1.61% |
| 2024-01-23 | 18.84 | 18.97 | 18.36 | 18.69 | 18.02 | qfq | 449,351 | 8,351,865 | -0.80% |
| 2024-01-22 | 20.12 | 20.35 | 18.68 | 18.84 | 18.16 | qfq | 611,074 | 11,889,897 | -6.03% |
| 2024-01-19 | 20.01 | 20.58 | 19.82 | 20.05 | 19.33 | qfq | 586,287 | 11,828,183 | 0.20% |
| 2024-01-18 | 20.90 | 20.90 | 19.76 | 20.01 | 19.29 | qfq | 966,432 | 19,499,709 | -4.26% |
| 2024-01-17 | 21.14 | 21.58 | 20.90 | 20.90 | 20.15 | qfq | 387,480 | 8,217,642 | -1.51% |
| 2024-01-16 | 21.41 | 21.56 | 21.02 | 21.22 | 20.45 | qfq | 322,823 | 6,848,836 | -0.66% |
| 2024-01-15 | 21.33 | 21.49 | 21.12 | 21.36 | 20.59 | qfq | 243,968 | 5,200,275 | -0.37% |
| 2024-01-12 | 21.41 | 21.80 | 21.20 | 21.44 | 20.67 | qfq | 229,146 | 4,939,302 | -0.74% |
| 2024-01-11 | 21.23 | 21.61 | 21.10 | 21.60 | 20.82 | qfq | 257,860 | 5,529,618 | 1.84% |
| 2024-01-10 | 21.13 | 21.50 | 20.95 | 21.21 | 20.44 | qfq | 340,220 | 7,236,923 | 0.00% |
| 2024-01-09 | 21.13 | 21.39 | 21.02 | 21.21 | 20.44 | qfq | 374,460 | 7,936,135 | 1.00% |
| 2024-01-08 | 21.31 | 21.43 | 20.96 | 21.00 | 20.24 | qfq | 493,080 | 10,463,544 | -1.78% |
| 2024-01-05 | 21.56 | 21.81 | 21.31 | 21.38 | 20.61 | qfq | 384,560 | 8,292,630 | -1.34% |
| 2024-01-04 | 21.73 | 21.78 | 21.51 | 21.67 | 20.89 | qfq | 435,783 | 9,427,008 | 0.28% |
| 2024-01-03 | 21.57 | 21.67 | 21.40 | 21.61 | 20.83 | qfq | 452,480 | 9,753,055 | -0.09% |
| 2024-01-02 | 21.55 | 21.76 | 21.41 | 21.63 | 20.85 | qfq | 729,754 | 15,770,216 | 1.07% |
| 2023-12-29 | 21.50 | 21.60 | 21.34 | 21.40 | 20.63 | qfq | 365,218 | 7,825,549 | 0.09% |
| 2023-12-28 | 21.05 | 21.49 | 20.83 | 21.38 | 20.61 | qfq | 373,140 | 7,931,047 | 1.81% |
| 2023-12-27 | 20.88 | 21.08 | 20.72 | 21.00 | 20.24 | qfq | 273,600 | 5,725,474 | 0.33% |
| 2023-12-26 | 21.25 | 21.46 | 20.84 | 20.93 | 20.18 | qfq | 256,367 | 5,385,419 | -1.41% |
| 2023-12-25 | 21.44 | 21.60 | 21.08 | 21.23 | 20.46 | qfq | 336,928 | 7,159,018 | -1.16% |
| 2023-12-22 | 21.83 | 21.86 | 21.41 | 21.48 | 20.71 | qfq | 391,877 | 8,479,065 | -1.33% |
| 2023-12-21 | 21.61 | 21.89 | 21.20 | 21.77 | 20.98 | qfq | 430,154 | 9,281,438 | 0.74% |
| 2023-12-20 | 21.77 | 22.08 | 21.55 | 21.61 | 20.83 | qfq | 364,520 | 7,964,728 | -0.69% |
| 2023-12-19 | 21.60 | 21.92 | 21.53 | 21.76 | 20.98 | qfq | 269,784 | 5,855,786 | 0.23% |
| 2023-12-18 | 22.05 | 22.05 | 21.60 | 21.71 | 20.93 | qfq | 372,149 | 8,088,842 | -0.87% |
| 2023-12-15 | 21.95 | 22.11 | 21.74 | 21.90 | 21.11 | qfq | 289,429 | 6,332,728 | -0.05% |
| 2023-12-14 | 21.96 | 22.12 | 21.85 | 21.91 | 21.12 | qfq | 336,991 | 7,409,124 | -0.14% |
| 2023-12-13 | 21.98 | 22.19 | 21.80 | 21.94 | 21.15 | qfq | 358,216 | 7,868,939 | -0.18% |
| 2023-12-12 | 22.07 | 22.10 | 21.84 | 21.98 | 21.19 | qfq | 313,076 | 6,884,367 | 0.05% |
| 2023-12-11 | 22.02 | 22.25 | 21.72 | 21.97 | 21.18 | qfq | 517,135 | 11,342,149 | 0.00% |
| 2023-12-08 | 22.55 | 22.63 | 21.91 | 21.97 | 21.18 | qfq | 443,088 | 9,827,828 | -2.62% |
| 2023-12-07 | 22.75 | 22.84 | 22.38 | 22.56 | 21.75 | qfq | 398,205 | 8,968,276 | -0.70% |
| 2023-12-06 | 22.70 | 22.96 | 22.66 | 22.72 | 21.90 | qfq | 345,069 | 7,866,449 | 0.04% |
| 2023-12-05 | 23.00 | 23.09 | 22.71 | 22.71 | 21.89 | qfq | 216,524 | 4,946,496 | -1.22% |
| 2023-12-04 | 23.19 | 23.24 | 22.88 | 22.99 | 22.16 | qfq | 249,862 | 5,756,727 | -0.86% |
| 2023-12-01 | 23.15 | 23.40 | 22.95 | 23.19 | 22.35 | qfq | 289,060 | 6,706,119 | 0.22% |
| 2023-11-30 | 23.19 | 23.33 | 22.90 | 23.14 | 22.31 | qfq | 476,054 | 10,995,195 | -0.60% |
| 2023-11-29 | 23.37 | 23.58 | 23.16 | 23.28 | 22.44 | qfq | 713,329 | 16,685,976 | -0.09% |
| 2023-11-28 | 23.14 | 23.40 | 22.66 | 23.30 | 22.46 | qfq | 518,480 | 12,017,638 | 1.57% |
| 2023-11-27 | 22.70 | 23.11 | 22.70 | 22.94 | 22.11 | qfq | 409,255 | 9,364,331 | 0.57% |
| 2023-11-24 | 23.14 | 23.14 | 22.71 | 22.81 | 21.99 | qfq | 429,855 | 9,817,135 | -1.04% |
| 2023-11-23 | 23.01 | 23.35 | 23.01 | 23.05 | 22.22 | qfq | 433,616 | 10,050,846 | -0.43% |
| 2023-11-22 | 23.21 | 23.50 | 23.15 | 23.15 | 22.31 | qfq | 451,680 | 10,517,469 | -0.77% |
| 2023-11-21 | 23.64 | 23.67 | 23.31 | 23.33 | 22.49 | qfq | 464,578 | 10,892,023 | -1.19% |
| 2023-11-20 | 23.39 | 23.82 | 23.13 | 23.61 | 22.76 | qfq | 856,608 | 20,045,085 | 1.07% |
| 2023-11-17 | 23.56 | 23.80 | 23.20 | 23.36 | 22.52 | qfq | 1,177,839 | 27,540,384 | -1.06% |
| 2023-11-16 | 23.78 | 24.50 | 23.61 | 23.61 | 22.76 | qfq | 1,704,201 | 40,943,965 | -0.88% |
| 2023-11-15 | 23.16 | 23.92 | 23.00 | 23.82 | 22.96 | qfq | 1,564,235 | 36,865,539 | 2.81% |
| 2023-11-14 | 23.09 | 23.60 | 22.90 | 23.17 | 22.33 | qfq | 1,002,718 | 23,278,429 | 0.09% |
| 2023-11-13 | 22.58 | 23.19 | 22.55 | 23.15 | 22.31 | qfq | 828,709 | 19,019,178 | 2.21% |
| 2023-11-10 | 22.45 | 22.68 | 22.37 | 22.65 | 21.83 | qfq | 326,729 | 7,378,932 | 0.49% |
| 2023-11-09 | 22.80 | 22.80 | 22.48 | 22.54 | 21.73 | qfq | 268,526 | 6,067,374 | -0.62% |
| 2023-11-08 | 22.80 | 22.84 | 22.57 | 22.68 | 21.86 | qfq | 377,366 | 8,576,960 | 0.27% |
| 2023-11-07 | 22.64 | 22.79 | 22.43 | 22.62 | 21.80 | qfq | 347,965 | 7,875,479 | -0.09% |
| 2023-11-06 | 22.22 | 22.68 | 22.22 | 22.64 | 21.82 | qfq | 487,192 | 10,988,225 | 1.66% |
| 2023-11-03 | 22.45 | 22.45 | 22.07 | 22.27 | 21.47 | qfq | 344,414 | 7,686,889 | 0.27% |
| 2023-11-02 | 22.48 | 22.48 | 22.15 | 22.21 | 21.41 | qfq | 337,500 | 7,515,690 | -0.76% |
| 2023-11-01 | 22.24 | 22.49 | 22.24 | 22.38 | 21.57 | qfq | 421,700 | 9,443,704 | 0.45% |
| 2023-10-31 | 22.03 | 22.29 | 22.00 | 22.28 | 21.48 | qfq | 494,580 | 10,967,694 | 0.63% |
| 2023-10-30 | 22.20 | 22.30 | 22.02 | 22.14 | 21.34 | qfq | 895,971 | 19,882,106 | -1.07% |
| 2023-10-27 | 22.00 | 22.67 | 21.66 | 22.38 | 21.57 | qfq | 1,355,680 | 30,210,474 | 0.22% |
| 2023-10-26 | 21.57 | 23.50 | 21.43 | 22.33 | 21.52 | qfq | 1,596,333 | 35,441,026 | 2.48% |
| 2023-10-25 | 21.79 | 21.99 | 21.45 | 21.79 | 21.00 | qfq | 493,640 | 10,721,081 | 0.55% |
| 2023-10-24 | 20.87 | 21.68 | 20.42 | 21.67 | 20.89 | qfq | 738,940 | 15,778,333 | 4.94% |
| 2023-10-23 | 21.16 | 21.22 | 20.53 | 20.65 | 19.91 | qfq | 497,280 | 10,343,176 | -2.69% |
| 2023-10-20 | 21.54 | 21.71 | 21.15 | 21.22 | 20.45 | qfq | 273,834 | 5,849,108 | -0.75% |
| 2023-10-19 | 21.47 | 22.02 | 21.35 | 21.38 | 20.61 | qfq | 302,050 | 6,532,723 | -0.37% |
| 2023-10-18 | 22.03 | 22.03 | 21.46 | 21.46 | 20.69 | qfq | 432,838 | 9,359,617 | -2.68% |
| 2023-10-17 | 22.01 | 22.23 | 21.93 | 22.05 | 21.25 | qfq | 256,596 | 5,667,440 | -0.18% |
| 2023-10-16 | 22.20 | 22.34 | 22.03 | 22.09 | 21.29 | qfq | 339,340 | 7,516,255 | -0.63% |
| 2023-10-13 | 22.36 | 22.36 | 22.00 | 22.23 | 21.43 | qfq | 556,969 | 12,323,918 | -0.98% |
| 2023-10-12 | 22.31 | 22.55 | 22.31 | 22.45 | 21.64 | qfq | 384,326 | 8,628,714 | 0.67% |
| 2023-10-11 | 22.38 | 22.52 | 22.23 | 22.30 | 21.50 | qfq | 432,420 | 9,663,944 | 0.22% |
| 2023-10-10 | 22.58 | 22.58 | 22.22 | 22.25 | 21.45 | qfq | 475,409 | 10,617,664 | -0.80% |
| 2023-10-09 | 23.05 | 23.10 | 22.29 | 22.43 | 21.62 | qfq | 906,219 | 20,355,075 | -2.18% |
| 2023-09-28 | 23.36 | 23.47 | 22.82 | 22.93 | 22.10 | qfq | 954,203 | 21,954,975 | -0.74% |
| 2023-09-27 | 22.90 | 23.55 | 22.72 | 23.10 | 22.27 | qfq | 1,125,899 | 26,142,032 | 0.92% |
| 2023-09-26 | 22.95 | 23.19 | 22.72 | 22.89 | 22.06 | qfq | 385,482 | 8,825,084 | -0.09% |
| 2023-09-25 | 23.46 | 23.46 | 22.78 | 22.91 | 22.08 | qfq | 455,220 | 10,451,310 | -1.34% |
| 2023-09-22 | 23.03 | 23.38 | 22.82 | 23.22 | 22.38 | qfq | 604,318 | 13,995,069 | 1.00% |
| 2023-09-21 | 22.93 | 23.20 | 22.72 | 22.99 | 22.16 | qfq | 548,314 | 12,590,936 | 0.00% |
| 2023-09-20 | 22.80 | 23.15 | 22.70 | 22.99 | 22.16 | qfq | 546,961 | 12,568,627 | 0.88% |
| 2023-09-19 | 23.29 | 23.42 | 22.78 | 22.79 | 21.97 | qfq | 327,700 | 7,508,369 | -2.06% |
| 2023-09-18 | 22.83 | 23.41 | 22.56 | 23.27 | 22.43 | qfq | 546,295 | 12,643,276 | 1.97% |
| 2023-09-15 | 22.75 | 23.02 | 22.60 | 22.82 | 22.00 | qfq | 442,084 | 10,087,022 | 0.31% |
| 2023-09-14 | 22.96 | 22.96 | 22.57 | 22.75 | 21.93 | qfq | 573,180 | 13,007,343 | -0.87% |
| 2023-09-13 | 23.22 | 23.23 | 22.71 | 22.95 | 22.12 | qfq | 518,118 | 11,880,877 | -0.86% |
| 2023-09-12 | 23.54 | 23.54 | 23.13 | 23.15 | 22.31 | qfq | 529,064 | 12,276,187 | -0.64% |
| 2023-09-11 | 23.39 | 23.55 | 23.03 | 23.30 | 22.46 | qfq | 539,155 | 12,582,217 | -0.38% |
| 2023-09-08 | 24.20 | 24.20 | 23.30 | 23.39 | 22.55 | qfq | 506,781 | 11,925,909 | -1.47% |
| 2023-09-07 | 24.30 | 24.62 | 23.71 | 23.74 | 22.88 | qfq | 575,598 | 13,811,061 | -2.30% |
| 2023-09-06 | 24.65 | 24.76 | 24.24 | 24.30 | 23.42 | qfq | 544,705 | 13,316,807 | -0.90% |
| 2023-09-05 | 24.55 | 24.78 | 24.39 | 24.52 | 23.64 | qfq | 694,133 | 17,082,159 | -0.12% |
| 2023-09-04 | 24.42 | 24.80 | 24.39 | 24.55 | 23.66 | qfq | 886,048 | 21,730,613 | 0.61% |
| 2023-09-01 | 23.74 | 24.45 | 23.50 | 24.40 | 23.52 | qfq | 1,308,165 | 31,726,792 | 2.74% |
| 2023-08-31 | 23.63 | 23.90 | 23.51 | 23.75 | 22.89 | qfq | 792,724 | 18,808,838 | 0.93% |
| 2023-08-30 | 23.01 | 23.84 | 23.01 | 23.53 | 22.68 | qfq | 1,273,222 | 29,936,437 | 2.80% |
| 2023-08-29 | 21.50 | 22.96 | 21.45 | 22.89 | 22.06 | qfq | 1,287,247 | 28,969,719 | 4.43% |
| 2023-08-28 | 22.59 | 22.88 | 21.79 | 21.92 | 21.13 | qfq | 1,050,387 | 23,299,287 | 1.72% |
| 2023-08-25 | 22.00 | 22.25 | 21.32 | 21.55 | 20.77 | qfq | 1,003,489 | 21,836,595 | -2.49% |
| 2023-08-24 | 22.56 | 22.77 | 21.91 | 22.10 | 21.30 | qfq | 928,892 | 20,575,019 | -1.91% |
| 2023-08-23 | 23.26 | 23.26 | 22.50 | 22.53 | 21.72 | qfq | 1,272,557 | 28,964,643 | -3.22% |
| 2023-08-22 | 25.10 | 25.29 | 22.58 | 23.28 | 22.44 | qfq | 3,140,977 | 74,116,611 | -7.77% |
| 2023-08-21 | 25.41 | 25.70 | 25.06 | 25.24 | 24.33 | qfq | 1,352,797 | 34,348,313 | -0.28% |
| 2023-08-18 | 25.65 | 26.15 | 25.20 | 25.31 | 24.40 | qfq | 2,294,004 | 58,902,494 | -1.17% |
| 2023-08-17 | 25.21 | 25.66 | 24.94 | 25.61 | 24.69 | qfq | 2,357,992 | 59,675,008 | -0.58% |
| 2023-08-16 | 25.87 | 26.80 | 25.62 | 25.76 | 24.83 | qfq | 3,743,814 | 97,702,564 | -2.02% |
| 2023-08-15 | 24.53 | 26.63 | 24.41 | 26.29 | 25.34 | qfq | 4,847,539 | 126,339,078 | 7.35% |
| 2023-08-14 | 24.36 | 24.69 | 24.07 | 24.49 | 23.61 | qfq | 529,658 | 12,903,878 | -0.37% |
| 2023-08-11 | 24.84 | 25.05 | 24.55 | 24.58 | 23.69 | qfq | 465,868 | 11,548,972 | -1.09% |
| 2023-08-10 | 24.41 | 24.91 | 24.33 | 24.85 | 23.95 | qfq | 558,107 | 13,789,921 | 1.84% |
| 2023-08-09 | 24.58 | 24.68 | 24.40 | 24.40 | 23.52 | qfq | 274,821 | 6,716,352 | -0.65% |
| 2023-08-08 | 24.57 | 24.77 | 24.44 | 24.56 | 23.67 | qfq | 320,370 | 7,866,167 | -0.20% |
| 2023-08-07 | 24.96 | 25.28 | 24.57 | 24.61 | 23.72 | qfq | 667,067 | 16,498,908 | -1.56% |
| 2023-08-04 | 25.06 | 25.30 | 25.00 | 25.00 | 24.10 | qfq | 462,840 | 11,623,754 | -0.36% |
| 2023-08-03 | 25.03 | 25.22 | 24.92 | 25.09 | 24.18 | qfq | 485,407 | 12,149,851 | -0.36% |
| 2023-08-02 | 25.38 | 25.55 | 25.04 | 25.18 | 24.27 | qfq | 517,557 | 13,059,322 | -0.08% |
| 2023-08-01 | 25.89 | 25.95 | 25.05 | 25.20 | 24.29 | qfq | 1,613,560 | 41,017,598 | -2.93% |
| 2023-07-31 | 25.39 | 26.14 | 25.30 | 25.96 | 25.02 | qfq | 2,370,526 | 61,042,504 | 2.24% |
| 2023-07-28 | 25.09 | 25.53 | 24.96 | 25.39 | 24.47 | qfq | 996,797 | 25,307,838 | 1.28% |
| 2023-07-27 | 25.25 | 25.34 | 25.02 | 25.07 | 24.17 | qfq | 673,078 | 16,962,415 | -0.99% |
| 2023-07-26 | 25.06 | 25.52 | 24.95 | 25.32 | 24.41 | qfq | 1,385,602 | 35,102,894 | 1.08% |
| 2023-07-25 | 25.09 | 25.15 | 24.85 | 25.05 | 24.15 | qfq | 614,278 | 15,332,491 | 0.20% |
| 2023-07-24 | 24.83 | 25.13 | 24.64 | 25.00 | 24.10 | qfq | 485,912 | 12,125,770 | 0.68% |
| 2023-07-21 | 24.71 | 25.00 | 24.69 | 24.83 | 23.93 | qfq | 517,811 | 12,889,301 | 0.24% |
| 2023-07-20 | 25.15 | 25.18 | 24.65 | 24.77 | 23.88 | qfq | 646,612 | 16,115,357 | -0.96% |
| 2023-07-19 | 25.16 | 25.32 | 24.92 | 25.01 | 24.11 | qfq | 521,092 | 13,079,605 | -0.12% |
| 2023-07-18 | 24.96 | 25.22 | 24.75 | 25.04 | 24.14 | qfq | 970,677 | 24,315,209 | 0.68% |