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
天振股份301356.SZ
最近收盘价16.962026-07-17
最近交易日2026-07-17
成交量（股）2,849,620
成交额（元）50,331,343
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-29 | cash_dividend | 0.185 | — | — | — | 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 | 18.67 | 18.67 | 16.82 | 16.96 | 16.96 | qfq | 2,849,620 | 50,331,343 | -9.21% |
| 2026-07-16 | 18.61 | 19.36 | 18.43 | 18.68 | 18.68 | qfq | 2,579,580 | 48,706,413 | -1.63% |
| 2026-07-15 | 19.16 | 19.63 | 18.82 | 18.99 | 18.99 | qfq | 2,887,123 | 55,130,941 | -2.16% |
| 2026-07-14 | 19.99 | 20.31 | 19.13 | 19.41 | 19.41 | qfq | 3,713,457 | 72,653,948 | -3.10% |
| 2026-07-13 | 23.53 | 23.60 | 19.90 | 20.03 | 20.03 | qfq | 6,360,900 | 136,293,185 | -15.16% |
| 2026-07-10 | 24.80 | 24.89 | 23.60 | 23.61 | 23.61 | qfq | 6,229,959 | 150,966,434 | -6.31% |
| 2026-07-09 | 26.71 | 28.45 | 24.49 | 25.20 | 25.20 | qfq | 8,611,996 | 224,372,679 | -10.00% |
| 2026-07-08 | 26.21 | 29.58 | 26.21 | 28.00 | 28.00 | qfq | 10,218,576 | 288,945,250 | 5.78% |
| 2026-07-07 | 26.94 | 27.11 | 25.83 | 26.47 | 26.47 | qfq | 2,462,080 | 64,799,850 | -1.74% |
| 2026-07-06 | 27.56 | 27.78 | 26.50 | 26.94 | 26.94 | qfq | 3,181,942 | 85,970,329 | -3.27% |
| 2026-07-03 | 27.51 | 28.17 | 26.80 | 27.85 | 27.85 | qfq | 4,262,362 | 117,748,052 | 1.24% |
| 2026-07-02 | 27.72 | 28.50 | 27.00 | 27.51 | 27.51 | qfq | 4,232,329 | 118,077,255 | -1.79% |
| 2026-07-01 | 26.09 | 28.80 | 26.09 | 28.01 | 28.01 | qfq | 6,450,356 | 180,201,417 | 6.62% |
| 2026-06-30 | 25.83 | 26.91 | 25.01 | 26.27 | 26.27 | qfq | 4,458,320 | 116,145,487 | 0.54% |
| 2026-06-29 | 26.19 | 26.99 | 24.68 | 26.13 | 26.13 | qfq | 5,097,501 | 131,540,742 | 0.89% |
| 2026-06-26 | 27.90 | 28.19 | 25.18 | 25.90 | 25.71 | qfq | 6,674,973 | 174,628,276 | -6.93% |
| 2026-06-25 | 27.23 | 28.64 | 27.10 | 27.83 | 27.63 | qfq | 6,313,975 | 176,645,884 | 1.38% |
| 2026-06-24 | 27.09 | 28.48 | 26.84 | 27.45 | 27.25 | qfq | 6,670,665 | 184,782,457 | 0.51% |
| 2026-06-23 | 29.55 | 30.05 | 26.63 | 27.31 | 27.11 | qfq | 11,864,124 | 332,166,621 | -4.94% |
| 2026-06-22 | 24.30 | 28.73 | 24.30 | 28.73 | 28.52 | qfq | 12,552,676 | 343,301,250 | 20.01% |
| 2026-06-18 | 23.33 | 23.94 | 22.95 | 23.94 | 23.77 | qfq | 1,738,240 | 40,836,481 | 1.96% |
| 2026-06-17 | 23.34 | 23.75 | 22.76 | 23.48 | 23.31 | qfq | 1,559,340 | 36,382,650 | 0.47% |
| 2026-06-16 | 23.36 | 23.42 | 22.10 | 23.37 | 23.20 | qfq | 2,244,558 | 51,031,289 | 0.21% |
| 2026-06-15 | 22.88 | 23.86 | 22.73 | 23.32 | 23.15 | qfq | 1,764,060 | 41,187,191 | 1.79% |
| 2026-06-12 | 23.26 | 23.96 | 22.66 | 22.91 | 22.75 | qfq | 1,767,000 | 40,753,610 | -0.26% |
| 2026-06-11 | 22.81 | 23.38 | 22.51 | 22.97 | 22.81 | qfq | 1,780,219 | 40,925,016 | -0.78% |
| 2026-06-10 | 23.20 | 23.46 | 22.28 | 23.15 | 22.98 | qfq | 1,673,500 | 38,354,450 | -0.64% |
| 2026-06-09 | 22.79 | 23.58 | 22.30 | 23.30 | 23.13 | qfq | 1,876,819 | 43,276,524 | 3.83% |
| 2026-06-08 | 22.03 | 23.25 | 21.45 | 22.44 | 22.28 | qfq | 2,890,505 | 65,467,492 | -0.04% |
| 2026-06-05 | 21.83 | 22.95 | 21.01 | 22.45 | 22.29 | qfq | 2,941,114 | 64,962,739 | 2.56% |
| 2026-06-04 | 23.10 | 23.13 | 21.69 | 21.89 | 21.73 | qfq | 2,447,709 | 54,054,516 | -4.49% |
| 2026-06-03 | 24.20 | 24.20 | 22.69 | 22.92 | 22.76 | qfq | 2,601,848 | 60,487,285 | -5.25% |
| 2026-06-02 | 24.84 | 25.00 | 23.86 | 24.19 | 24.02 | qfq | 1,923,342 | 46,479,049 | -2.66% |
| 2026-06-01 | 24.83 | 25.04 | 24.00 | 24.85 | 24.67 | qfq | 2,349,418 | 57,869,834 | 0.16% |
| 2026-05-29 | 25.37 | 25.86 | 24.71 | 24.81 | 24.63 | qfq | 2,614,060 | 65,963,366 | -1.94% |
| 2026-05-28 | 26.28 | 26.28 | 24.75 | 25.30 | 25.12 | qfq | 4,264,917 | 108,190,339 | -4.53% |
| 2026-05-27 | 25.63 | 26.70 | 25.27 | 26.50 | 26.31 | qfq | 4,810,974 | 126,600,038 | 2.71% |
| 2026-05-26 | 25.66 | 26.88 | 25.47 | 25.80 | 25.62 | qfq | 3,968,268 | 103,546,102 | 0.43% |
| 2026-05-25 | 26.09 | 26.52 | 25.50 | 25.69 | 25.51 | qfq | 3,624,398 | 93,690,011 | -2.47% |
| 2026-05-22 | 26.58 | 27.20 | 24.78 | 26.34 | 26.15 | qfq | 6,856,496 | 177,641,289 | -0.83% |
| 2026-05-21 | 25.67 | 27.99 | 25.41 | 26.56 | 26.37 | qfq | 7,707,484 | 207,252,152 | 3.75% |
| 2026-05-20 | 24.82 | 25.68 | 24.62 | 25.60 | 25.42 | qfq | 3,023,871 | 76,281,790 | 3.14% |
| 2026-05-19 | 24.80 | 25.07 | 24.41 | 24.82 | 24.64 | qfq | 1,897,326 | 46,836,775 | -0.32% |
| 2026-05-18 | 24.51 | 25.30 | 24.37 | 24.90 | 24.72 | qfq | 3,857,171 | 95,533,924 | 1.59% |
| 2026-05-15 | 23.99 | 24.81 | 23.66 | 24.51 | 24.33 | qfq | 3,788,908 | 92,216,968 | 2.77% |
| 2026-05-14 | 23.93 | 24.48 | 23.56 | 23.85 | 23.68 | qfq | 2,426,900 | 58,259,167 | -0.21% |
| 2026-05-13 | 23.46 | 24.15 | 23.11 | 23.90 | 23.73 | qfq | 3,009,833 | 71,326,527 | 2.14% |
| 2026-05-12 | 23.90 | 24.00 | 23.26 | 23.40 | 23.23 | qfq | 3,159,784 | 74,393,465 | -2.09% |
| 2026-05-11 | 23.97 | 24.55 | 23.85 | 23.90 | 23.73 | qfq | 4,028,396 | 97,365,922 | -0.25% |
| 2026-05-08 | 23.94 | 24.28 | 23.50 | 23.96 | 23.79 | qfq | 3,567,500 | 85,019,175 | -0.04% |
| 2026-05-07 | 23.78 | 24.27 | 23.57 | 23.97 | 23.80 | qfq | 3,145,368 | 75,317,882 | 0.76% |
| 2026-05-06 | 23.40 | 24.32 | 23.10 | 23.79 | 23.62 | qfq | 5,002,753 | 119,219,014 | 1.67% |
| 2026-04-30 | 21.65 | 23.50 | 21.56 | 23.40 | 23.23 | qfq | 5,123,544 | 117,074,967 | 7.69% |
| 2026-04-29 | 21.35 | 21.98 | 20.90 | 21.73 | 21.57 | qfq | 2,252,383 | 48,750,634 | 2.99% |
| 2026-04-28 | 21.21 | 21.34 | 20.83 | 21.10 | 20.95 | qfq | 1,800,808 | 37,941,590 | -1.17% |
| 2026-04-27 | 20.60 | 21.47 | 20.15 | 21.35 | 21.20 | qfq | 2,155,560 | 45,143,706 | 3.69% |
| 2026-04-24 | 20.38 | 20.66 | 20.15 | 20.59 | 20.44 | qfq | 851,060 | 17,393,302 | 0.19% |
| 2026-04-23 | 20.99 | 21.07 | 20.38 | 20.55 | 20.40 | qfq | 1,245,387 | 25,622,955 | -2.28% |
| 2026-04-22 | 21.19 | 21.33 | 20.87 | 21.03 | 20.88 | qfq | 1,031,020 | 21,746,195 | -0.76% |
| 2026-04-21 | 21.47 | 21.56 | 21.06 | 21.19 | 21.04 | qfq | 884,343 | 18,783,805 | -1.44% |
| 2026-04-20 | 21.50 | 21.62 | 21.31 | 21.50 | 21.35 | qfq | 1,139,693 | 24,459,355 | -0.09% |
| 2026-04-17 | 21.85 | 22.10 | 21.50 | 21.52 | 21.37 | qfq | 1,015,400 | 22,062,502 | -1.69% |
| 2026-04-16 | 21.68 | 22.02 | 21.46 | 21.89 | 21.73 | qfq | 846,760 | 18,415,127 | 1.02% |
| 2026-04-15 | 21.75 | 22.32 | 21.60 | 21.67 | 21.52 | qfq | 981,157 | 21,445,990 | -0.32% |
| 2026-04-14 | 21.74 | 21.87 | 21.52 | 21.74 | 21.58 | qfq | 1,022,420 | 22,159,790 | 0.46% |
| 2026-04-13 | 21.96 | 21.96 | 21.43 | 21.64 | 21.49 | qfq | 1,023,007 | 22,124,594 | -1.59% |
| 2026-04-10 | 21.83 | 22.26 | 21.72 | 21.99 | 21.83 | qfq | 1,175,320 | 25,917,073 | 1.24% |
| 2026-04-09 | 22.64 | 22.64 | 21.66 | 21.72 | 21.56 | qfq | 1,611,700 | 35,438,221 | -4.32% |
| 2026-04-08 | 21.79 | 22.70 | 21.69 | 22.70 | 22.54 | qfq | 1,189,060 | 26,460,145 | 5.39% |
| 2026-04-07 | 21.45 | 21.72 | 21.22 | 21.54 | 21.39 | qfq | 1,080,840 | 23,205,392 | 1.41% |
| 2026-04-03 | 22.01 | 22.20 | 21.13 | 21.24 | 21.09 | qfq | 1,138,174 | 24,435,916 | -3.45% |
| 2026-04-02 | 21.87 | 22.18 | 21.75 | 22.00 | 21.84 | qfq | 1,237,080 | 27,211,757 | -0.45% |
| 2026-04-01 | 21.87 | 22.10 | 21.49 | 22.10 | 21.94 | qfq | 1,484,480 | 32,308,392 | 2.46% |
| 2026-03-31 | 22.07 | 22.07 | 21.53 | 21.57 | 21.42 | qfq | 1,134,500 | 24,692,468 | -1.42% |
| 2026-03-30 | 22.50 | 22.85 | 21.68 | 21.88 | 21.72 | qfq | 2,084,534 | 46,039,833 | -1.40% |
| 2026-03-27 | 20.88 | 22.44 | 20.80 | 22.19 | 22.03 | qfq | 2,236,060 | 48,746,112 | 4.67% |
| 2026-03-26 | 21.26 | 21.52 | 21.07 | 21.20 | 21.05 | qfq | 1,271,582 | 27,009,401 | -0.61% |
| 2026-03-25 | 21.05 | 21.44 | 20.88 | 21.33 | 21.18 | qfq | 1,419,480 | 30,194,969 | 1.81% |
| 2026-03-24 | 20.21 | 20.99 | 20.08 | 20.95 | 20.80 | qfq | 2,159,834 | 44,331,976 | 5.86% |
| 2026-03-23 | 21.21 | 21.21 | 19.68 | 19.79 | 19.65 | qfq | 3,020,180 | 61,480,807 | -6.78% |
| 2026-03-20 | 22.17 | 22.43 | 21.21 | 21.23 | 21.08 | qfq | 1,769,790 | 38,474,896 | -4.46% |
| 2026-03-19 | 22.66 | 22.98 | 22.11 | 22.22 | 22.06 | qfq | 1,452,187 | 32,601,317 | -2.84% |
| 2026-03-18 | 22.49 | 22.96 | 22.43 | 22.87 | 22.71 | qfq | 1,135,903 | 25,796,728 | 1.69% |
| 2026-03-17 | 23.11 | 23.16 | 22.45 | 22.49 | 22.33 | qfq | 1,419,040 | 32,384,548 | -2.22% |
| 2026-03-16 | 22.80 | 23.21 | 22.64 | 23.00 | 22.84 | qfq | 1,591,940 | 36,452,907 | 0.61% |
| 2026-03-13 | 22.43 | 23.60 | 22.33 | 22.86 | 22.70 | qfq | 2,983,308 | 68,799,141 | 1.65% |
| 2026-03-12 | 23.50 | 23.50 | 22.47 | 22.49 | 22.33 | qfq | 2,756,100 | 62,921,337 | -3.97% |
| 2026-03-11 | 23.91 | 24.28 | 23.27 | 23.42 | 23.25 | qfq | 4,395,340 | 104,225,507 | -2.38% |
| 2026-03-10 | 24.31 | 25.46 | 23.69 | 23.99 | 23.82 | qfq | 4,498,456 | 108,788,702 | 4.03% |
| 2026-03-09 | 23.68 | 23.68 | 22.71 | 23.06 | 22.90 | qfq | 2,025,499 | 46,630,002 | -3.11% |
| 2026-03-06 | 23.43 | 23.93 | 23.32 | 23.80 | 23.63 | qfq | 1,533,635 | 36,409,647 | 1.88% |
| 2026-03-05 | 24.02 | 24.25 | 23.25 | 23.36 | 23.19 | qfq | 1,791,180 | 42,496,962 | -0.89% |
| 2026-03-04 | 23.59 | 23.82 | 23.30 | 23.57 | 23.40 | qfq | 1,975,552 | 46,512,507 | -1.05% |
| 2026-03-03 | 24.87 | 25.34 | 23.65 | 23.82 | 23.65 | qfq | 2,962,520 | 72,011,856 | -2.30% |
| 2026-03-02 | 24.75 | 24.96 | 24.07 | 24.38 | 24.21 | qfq | 2,742,850 | 67,148,627 | -2.28% |
| 2026-02-27 | 24.82 | 25.08 | 24.63 | 24.95 | 24.77 | qfq | 2,118,750 | 52,601,503 | -0.24% |
| 2026-02-26 | 25.39 | 25.48 | 24.75 | 25.01 | 24.83 | qfq | 3,406,579 | 85,009,961 | -1.46% |
| 2026-02-25 | 25.76 | 25.96 | 25.00 | 25.38 | 25.20 | qfq | 5,282,699 | 134,747,897 | -1.55% |
| 2026-02-24 | 25.03 | 26.29 | 24.66 | 25.78 | 25.60 | qfq | 7,641,024 | 195,955,305 | 4.80% |
| 2026-02-13 | 22.98 | 25.46 | 22.73 | 24.60 | 24.42 | qfq | 7,913,439 | 194,205,936 | 7.38% |
| 2026-02-12 | 22.61 | 23.42 | 22.61 | 22.91 | 22.75 | qfq | 1,903,280 | 43,787,983 | 1.33% |
| 2026-02-11 | 22.68 | 22.85 | 22.52 | 22.61 | 22.45 | qfq | 851,586 | 19,334,112 | -0.31% |
| 2026-02-10 | 22.96 | 22.98 | 22.66 | 22.68 | 22.52 | qfq | 715,100 | 16,271,213 | -0.74% |
| 2026-02-09 | 22.73 | 22.89 | 22.40 | 22.85 | 22.69 | qfq | 1,413,768 | 32,105,803 | 1.56% |
| 2026-02-06 | 22.47 | 23.21 | 22.16 | 22.50 | 22.34 | qfq | 2,122,160 | 48,211,372 | 0.63% |
| 2026-02-05 | 22.57 | 22.87 | 22.33 | 22.36 | 22.20 | qfq | 1,312,500 | 29,602,524 | -0.93% |
| 2026-02-04 | 22.58 | 22.78 | 22.26 | 22.57 | 22.41 | qfq | 1,107,180 | 24,878,879 | -0.04% |
| 2026-02-03 | 22.47 | 22.81 | 22.28 | 22.58 | 22.42 | qfq | 1,415,092 | 31,797,265 | 0.80% |
| 2026-02-02 | 22.64 | 23.20 | 22.40 | 22.40 | 22.24 | qfq | 1,723,300 | 39,220,513 | -1.88% |
| 2026-01-30 | 22.32 | 22.94 | 22.20 | 22.83 | 22.67 | qfq | 2,258,213 | 50,982,101 | 0.93% |
| 2026-01-29 | 22.95 | 23.12 | 22.22 | 22.62 | 22.46 | qfq | 2,059,140 | 46,692,394 | -1.44% |
| 2026-01-28 | 23.37 | 23.50 | 22.78 | 22.95 | 22.79 | qfq | 2,240,520 | 51,546,179 | -2.09% |
| 2026-01-27 | 23.63 | 23.77 | 22.75 | 23.44 | 23.27 | qfq | 2,952,832 | 68,882,982 | -1.10% |
| 2026-01-26 | 24.80 | 24.83 | 23.63 | 23.70 | 23.53 | qfq | 3,813,901 | 91,565,340 | -1.41% |
| 2026-01-23 | 25.12 | 26.95 | 23.88 | 24.04 | 23.87 | qfq | 7,025,800 | 175,999,842 | -2.16% |
| 2026-01-22 | 23.03 | 24.85 | 22.99 | 24.57 | 24.39 | qfq | 6,390,676 | 155,313,469 | 6.69% |
| 2026-01-21 | 22.53 | 23.36 | 22.27 | 23.03 | 22.87 | qfq | 2,536,322 | 58,141,269 | 1.41% |
| 2026-01-20 | 23.15 | 23.38 | 22.58 | 22.71 | 22.55 | qfq | 2,112,550 | 48,192,707 | -1.39% |
| 2026-01-19 | 22.71 | 23.50 | 22.71 | 23.03 | 22.87 | qfq | 2,362,210 | 54,373,970 | 0.96% |
| 2026-01-16 | 23.12 | 23.12 | 22.62 | 22.81 | 22.65 | qfq | 1,420,760 | 32,423,949 | -0.22% |
| 2026-01-15 | 22.16 | 23.23 | 22.16 | 22.86 | 22.70 | qfq | 2,759,780 | 63,030,675 | 1.15% |
| 2026-01-14 | 22.37 | 22.83 | 22.09 | 22.60 | 22.44 | qfq | 3,020,179 | 67,899,127 | 1.07% |
| 2026-01-13 | 23.22 | 23.27 | 22.36 | 22.36 | 22.20 | qfq | 2,954,859 | 66,936,543 | -3.70% |
| 2026-01-12 | 23.25 | 23.75 | 22.91 | 23.22 | 23.05 | qfq | 4,099,368 | 95,448,271 | 0.35% |
| 2026-01-09 | 22.88 | 23.79 | 22.88 | 23.14 | 22.97 | qfq | 3,882,940 | 90,164,395 | 1.05% |
| 2026-01-08 | 21.80 | 23.37 | 21.70 | 22.90 | 22.74 | qfq | 4,631,018 | 105,044,911 | 5.00% |
| 2026-01-07 | 21.37 | 21.85 | 21.23 | 21.81 | 21.65 | qfq | 2,275,198 | 49,127,708 | 2.20% |
| 2026-01-06 | 21.32 | 21.56 | 21.10 | 21.34 | 21.19 | qfq | 1,888,934 | 40,231,757 | 0.14% |
| 2026-01-05 | 21.16 | 21.50 | 21.16 | 21.31 | 21.16 | qfq | 1,511,521 | 32,257,349 | 0.57% |
| 2025-12-31 | 21.24 | 21.50 | 20.86 | 21.19 | 21.04 | qfq | 1,595,390 | 33,602,750 | -0.61% |
| 2025-12-30 | 21.61 | 21.66 | 21.22 | 21.32 | 21.17 | qfq | 1,676,597 | 35,821,338 | -1.89% |
| 2025-12-29 | 21.50 | 21.93 | 21.29 | 21.73 | 21.57 | qfq | 2,004,040 | 43,426,052 | 1.31% |
| 2025-12-26 | 21.82 | 21.88 | 21.40 | 21.45 | 21.30 | qfq | 1,970,800 | 42,608,165 | -0.69% |
| 2025-12-25 | 21.76 | 21.76 | 21.33 | 21.60 | 21.45 | qfq | 2,155,436 | 46,300,564 | -0.74% |
| 2025-12-24 | 21.94 | 22.05 | 21.35 | 21.76 | 21.60 | qfq | 3,337,150 | 72,043,202 | -0.55% |
| 2025-12-23 | 21.09 | 22.75 | 20.92 | 21.88 | 21.72 | qfq | 5,322,947 | 116,097,989 | 4.84% |
| 2025-12-22 | 21.19 | 21.20 | 20.77 | 20.87 | 20.72 | qfq | 1,738,860 | 36,545,893 | -1.04% |
| 2025-12-19 | 21.45 | 21.60 | 21.05 | 21.09 | 20.94 | qfq | 2,115,500 | 44,952,673 | -2.36% |
| 2025-12-18 | 21.42 | 21.94 | 20.90 | 21.60 | 21.45 | qfq | 3,856,392 | 83,251,848 | 0.42% |
| 2025-12-17 | 20.75 | 21.85 | 20.33 | 21.51 | 21.36 | qfq | 2,174,320 | 45,662,235 | 4.22% |
| 2025-12-16 | 20.50 | 20.80 | 20.32 | 20.64 | 20.49 | qfq | 1,037,003 | 21,304,723 | 0.34% |
| 2025-12-15 | 20.57 | 20.86 | 20.31 | 20.57 | 20.42 | qfq | 1,033,800 | 21,344,126 | -0.92% |
| 2025-12-12 | 20.71 | 21.08 | 20.64 | 20.76 | 20.61 | qfq | 967,233 | 20,184,419 | -0.53% |
| 2025-12-11 | 21.20 | 21.41 | 20.87 | 20.87 | 20.72 | qfq | 972,010 | 20,435,059 | -2.02% |
| 2025-12-10 | 21.47 | 21.60 | 21.18 | 21.30 | 21.15 | qfq | 1,242,715 | 26,587,207 | -0.37% |
| 2025-12-09 | 21.60 | 21.60 | 21.26 | 21.38 | 21.23 | qfq | 782,823 | 16,756,813 | -0.60% |
| 2025-12-08 | 21.40 | 21.65 | 21.13 | 21.51 | 21.36 | qfq | 1,144,494 | 24,482,738 | 1.03% |
| 2025-12-05 | 21.01 | 21.42 | 20.95 | 21.29 | 21.14 | qfq | 1,099,183 | 23,326,084 | 0.95% |
| 2025-12-04 | 21.37 | 21.52 | 20.94 | 21.09 | 20.94 | qfq | 1,135,615 | 24,041,609 | -1.77% |
| 2025-12-03 | 21.66 | 21.75 | 21.33 | 21.47 | 21.32 | qfq | 887,560 | 19,086,308 | -0.60% |
| 2025-12-02 | 21.72 | 22.00 | 21.35 | 21.60 | 21.45 | qfq | 1,306,308 | 28,167,211 | -0.09% |
| 2025-12-01 | 21.69 | 22.09 | 21.61 | 21.62 | 21.47 | qfq | 1,272,840 | 27,796,075 | 0.14% |
| 2025-11-28 | 21.30 | 21.65 | 21.04 | 21.59 | 21.44 | qfq | 1,106,640 | 23,629,300 | 1.94% |
| 2025-11-27 | 21.13 | 21.49 | 20.92 | 21.18 | 21.03 | qfq | 1,088,170 | 23,109,115 | 0.71% |
| 2025-11-26 | 20.98 | 21.28 | 20.91 | 21.03 | 20.88 | qfq | 1,448,260 | 30,615,840 | 0.48% |
| 2025-11-25 | 21.48 | 21.48 | 20.84 | 20.93 | 20.78 | qfq | 1,240,523 | 26,160,352 | 0.10% |
| 2025-11-24 | 20.80 | 21.14 | 20.60 | 20.91 | 20.76 | qfq | 2,015,860 | 42,123,512 | 1.65% |
| 2025-11-21 | 21.50 | 21.88 | 20.52 | 20.57 | 20.42 | qfq | 3,044,133 | 63,913,191 | -5.21% |
| 2025-11-20 | 21.90 | 22.25 | 21.62 | 21.70 | 21.55 | qfq | 1,676,121 | 36,721,011 | -0.91% |
| 2025-11-19 | 22.68 | 23.01 | 21.78 | 21.90 | 21.74 | qfq | 2,010,757 | 44,772,958 | -3.44% |
| 2025-11-18 | 23.26 | 23.37 | 22.55 | 22.68 | 22.52 | qfq | 1,801,237 | 41,264,608 | -2.45% |
| 2025-11-17 | 23.30 | 23.64 | 23.22 | 23.25 | 23.08 | qfq | 1,712,860 | 40,031,547 | -0.39% |
| 2025-11-14 | 24.06 | 24.15 | 23.21 | 23.34 | 23.17 | qfq | 2,896,580 | 68,352,520 | -3.03% |
| 2025-11-13 | 23.37 | 24.24 | 23.37 | 24.07 | 23.90 | qfq | 2,228,818 | 53,407,340 | 3.04% |
| 2025-11-12 | 23.19 | 23.60 | 23.15 | 23.36 | 23.19 | qfq | 1,255,208 | 29,340,396 | 0.73% |
| 2025-11-11 | 23.71 | 23.90 | 23.10 | 23.19 | 23.02 | qfq | 1,643,821 | 38,420,944 | -2.23% |
| 2025-11-10 | 23.74 | 24.39 | 23.71 | 23.72 | 23.55 | qfq | 1,548,840 | 37,138,165 | -0.42% |
| 2025-11-07 | 24.32 | 24.48 | 23.71 | 23.82 | 23.65 | qfq | 2,105,323 | 50,455,023 | -2.74% |
| 2025-11-06 | 24.18 | 24.60 | 23.81 | 24.49 | 24.32 | qfq | 2,665,756 | 64,622,803 | 1.37% |
| 2025-11-05 | 23.59 | 24.35 | 23.59 | 24.16 | 23.99 | qfq | 2,495,223 | 60,026,958 | 1.26% |
| 2025-11-04 | 23.98 | 24.38 | 23.49 | 23.86 | 23.69 | qfq | 2,369,940 | 56,499,823 | -0.75% |
| 2025-11-03 | 23.72 | 24.26 | 23.14 | 24.04 | 23.87 | qfq | 3,032,110 | 71,943,766 | 1.22% |
| 2025-10-31 | 24.41 | 24.90 | 23.75 | 23.75 | 23.58 | qfq | 4,269,645 | 103,953,538 | -1.49% |
| 2025-10-30 | 25.52 | 27.03 | 24.03 | 24.11 | 23.94 | qfq | 6,578,458 | 163,975,015 | -5.71% |
| 2025-10-29 | 25.36 | 25.65 | 24.52 | 25.57 | 25.39 | qfq | 4,234,562 | 106,784,927 | 0.99% |
| 2025-10-28 | 24.41 | 26.88 | 24.14 | 25.32 | 25.14 | qfq | 7,521,725 | 191,171,781 | 3.52% |
| 2025-10-27 | 25.75 | 26.19 | 24.14 | 24.46 | 24.29 | qfq | 5,741,720 | 143,163,298 | -3.81% |
| 2025-10-24 | 25.17 | 25.65 | 24.86 | 25.43 | 25.25 | qfq | 3,386,022 | 85,831,676 | 0.95% |
| 2025-10-23 | 25.05 | 25.69 | 24.79 | 25.19 | 25.01 | qfq | 4,403,445 | 111,139,609 | 0.92% |
| 2025-10-22 | 24.50 | 25.56 | 24.11 | 24.96 | 24.78 | qfq | 6,423,622 | 159,466,397 | 2.09% |
| 2025-10-21 | 23.30 | 24.99 | 23.00 | 24.45 | 24.28 | qfq | 6,004,131 | 144,788,103 | 6.17% |
| 2025-10-20 | 22.88 | 23.92 | 22.76 | 23.03 | 22.87 | qfq | 2,608,800 | 60,529,444 | 1.59% |
| 2025-10-17 | 23.16 | 23.55 | 22.63 | 22.67 | 22.51 | qfq | 2,499,867 | 57,563,735 | -1.61% |
| 2025-10-16 | 23.75 | 23.95 | 22.91 | 23.04 | 22.88 | qfq | 2,585,993 | 60,354,882 | -3.23% |
| 2025-10-15 | 22.73 | 24.20 | 22.56 | 23.81 | 23.64 | qfq | 4,201,973 | 98,423,572 | 4.98% |
| 2025-10-14 | 23.40 | 23.67 | 22.60 | 22.68 | 22.52 | qfq | 4,080,428 | 93,644,156 | -2.62% |
| 2025-10-13 | 23.00 | 23.66 | 21.60 | 23.29 | 23.12 | qfq | 5,458,400 | 125,657,843 | -4.63% |
| 2025-10-10 | 23.35 | 25.37 | 23.19 | 24.42 | 24.25 | qfq | 5,857,160 | 142,575,216 | 4.85% |
| 2025-10-09 | 24.00 | 24.15 | 23.20 | 23.29 | 23.12 | qfq | 5,254,701 | 124,071,065 | -4.43% |
| 2025-09-30 | 24.88 | 24.88 | 24.28 | 24.37 | 24.20 | qfq | 3,632,267 | 88,807,353 | -1.18% |
| 2025-09-29 | 25.63 | 25.97 | 23.89 | 24.66 | 24.48 | qfq | 8,446,648 | 210,009,509 | -5.48% |
| 2025-09-26 | 24.97 | 26.48 | 24.00 | 26.09 | 25.90 | qfq | 9,399,392 | 240,102,420 | 4.49% |
| 2025-09-25 | 24.11 | 26.98 | 23.84 | 24.97 | 24.79 | qfq | 9,433,203 | 243,289,554 | 4.13% |
| 2025-09-24 | 23.50 | 24.35 | 23.03 | 23.98 | 23.81 | qfq | 3,324,845 | 78,996,689 | 1.96% |
| 2025-09-23 | 23.71 | 23.72 | 22.73 | 23.52 | 23.35 | qfq | 3,941,320 | 91,318,665 | -0.04% |
| 2025-09-22 | 23.52 | 24.26 | 22.70 | 23.53 | 23.36 | qfq | 4,479,909 | 105,026,900 | 0.21% |
| 2025-09-19 | 23.45 | 23.81 | 23.00 | 23.48 | 23.31 | qfq | 3,688,087 | 86,038,607 | 0.04% |
| 2025-09-18 | 23.93 | 24.88 | 23.20 | 23.47 | 23.30 | qfq | 6,238,398 | 150,478,177 | -1.92% |
| 2025-09-17 | 23.60 | 24.58 | 23.29 | 23.93 | 23.76 | qfq | 8,231,590 | 195,983,990 | 2.05% |
| 2025-09-16 | 21.60 | 24.18 | 21.60 | 23.45 | 23.28 | qfq | 10,427,051 | 241,131,210 | 8.92% |
| 2025-09-15 | 20.68 | 21.72 | 20.68 | 21.53 | 21.38 | qfq | 5,144,100 | 109,919,466 | 5.18% |
| 2025-09-12 | 21.18 | 21.21 | 20.40 | 20.47 | 20.32 | qfq | 2,597,562 | 53,495,779 | -2.99% |
| 2025-09-11 | 20.95 | 21.28 | 20.53 | 21.10 | 20.95 | qfq | 2,403,165 | 50,309,912 | 0.76% |
| 2025-09-10 | 21.15 | 21.37 | 20.68 | 20.94 | 20.79 | qfq | 2,115,658 | 44,251,240 | -0.95% |
| 2025-09-09 | 21.12 | 21.67 | 21.01 | 21.14 | 20.99 | qfq | 3,506,560 | 74,643,717 | -0.28% |
| 2025-09-08 | 21.50 | 21.76 | 21.03 | 21.20 | 21.05 | qfq | 3,080,436 | 65,679,532 | -2.08% |
| 2025-09-05 | 20.53 | 21.88 | 20.41 | 21.65 | 21.50 | qfq | 5,062,825 | 107,740,803 | 6.13% |
| 2025-09-04 | 21.90 | 21.90 | 19.92 | 20.40 | 20.25 | qfq | 5,540,266 | 115,676,133 | -6.68% |
| 2025-09-03 | 21.69 | 22.31 | 21.35 | 21.86 | 21.70 | qfq | 6,649,315 | 145,048,059 | 0.88% |
| 2025-09-02 | 21.92 | 21.99 | 21.33 | 21.67 | 21.52 | qfq | 8,477,532 | 183,172,440 | -3.69% |
| 2025-09-01 | 19.66 | 22.78 | 19.66 | 22.50 | 22.34 | qfq | 12,987,241 | 277,947,464 | 15.38% |
| 2025-08-29 | 18.90 | 19.83 | 18.80 | 19.50 | 19.36 | qfq | 5,010,850 | 97,582,534 | 4.00% |
| 2025-08-28 | 19.00 | 19.22 | 18.20 | 18.75 | 18.62 | qfq | 5,869,901 | 109,843,572 | -3.05% |
| 2025-08-27 | 19.60 | 19.70 | 19.34 | 19.34 | 19.20 | qfq | 2,739,789 | 53,406,509 | -0.51% |
| 2025-08-26 | 19.44 | 19.71 | 19.20 | 19.44 | 19.30 | qfq | 2,366,523 | 46,102,650 | -0.10% |
| 2025-08-25 | 18.90 | 19.50 | 18.88 | 19.46 | 19.32 | qfq | 3,000,573 | 57,872,959 | 2.53% |
| 2025-08-22 | 19.24 | 19.24 | 18.86 | 18.98 | 18.84 | qfq | 1,891,208 | 35,887,716 | -0.47% |
| 2025-08-21 | 18.98 | 19.16 | 18.87 | 19.07 | 18.93 | qfq | 1,660,203 | 31,565,228 | 0.63% |
| 2025-08-20 | 18.74 | 18.95 | 18.46 | 18.95 | 18.81 | qfq | 1,844,288 | 34,593,898 | 1.45% |
| 2025-08-19 | 18.31 | 18.68 | 18.17 | 18.68 | 18.55 | qfq | 2,158,020 | 39,897,235 | 2.02% |
| 2025-08-18 | 18.35 | 18.58 | 18.28 | 18.31 | 18.18 | qfq | 2,086,980 | 38,338,665 | 0.00% |
| 2025-08-15 | 18.37 | 18.79 | 18.21 | 18.31 | 18.18 | qfq | 1,994,620 | 36,629,294 | 0.22% |
| 2025-08-14 | 18.90 | 19.00 | 18.22 | 18.27 | 18.14 | qfq | 2,128,305 | 39,494,843 | -3.08% |
| 2025-08-13 | 18.85 | 19.10 | 18.71 | 18.85 | 18.72 | qfq | 1,666,260 | 31,427,901 | -0.05% |
| 2025-08-12 | 18.76 | 19.17 | 18.58 | 18.86 | 18.73 | qfq | 2,539,913 | 47,961,418 | 0.59% |
| 2025-08-11 | 18.39 | 18.76 | 18.29 | 18.75 | 18.62 | qfq | 1,920,960 | 35,775,614 | 2.29% |
| 2025-08-08 | 18.46 | 18.49 | 18.18 | 18.33 | 18.20 | qfq | 1,418,416 | 25,996,798 | 0.05% |
| 2025-08-07 | 18.50 | 18.58 | 18.28 | 18.32 | 18.19 | qfq | 1,152,940 | 21,201,643 | -0.70% |
| 2025-08-06 | 18.32 | 18.47 | 18.29 | 18.45 | 18.32 | qfq | 1,209,640 | 22,245,638 | 0.54% |
| 2025-08-05 | 18.28 | 18.42 | 18.22 | 18.35 | 18.22 | qfq | 1,564,396 | 28,650,357 | 0.94% |
| 2025-08-04 | 18.04 | 18.25 | 17.93 | 18.18 | 18.05 | qfq | 1,516,680 | 27,503,491 | 0.72% |
| 2025-08-01 | 17.66 | 18.05 | 17.66 | 18.05 | 17.92 | qfq | 1,588,789 | 28,480,289 | 2.27% |
| 2025-07-31 | 18.02 | 18.03 | 17.62 | 17.65 | 17.52 | qfq | 1,415,701 | 25,224,256 | -2.05% |
| 2025-07-30 | 18.05 | 18.05 | 17.75 | 18.02 | 17.89 | qfq | 1,266,700 | 22,662,364 | -0.22% |
| 2025-07-29 | 18.16 | 18.22 | 17.93 | 18.06 | 17.93 | qfq | 1,377,626 | 24,881,229 | -0.66% |
| 2025-07-28 | 18.12 | 18.31 | 17.93 | 18.18 | 18.05 | qfq | 1,975,157 | 35,943,625 | 0.72% |
| 2025-07-25 | 17.89 | 18.05 | 17.74 | 18.05 | 17.92 | qfq | 1,360,845 | 24,409,998 | 1.40% |
| 2025-07-24 | 17.63 | 17.84 | 17.63 | 17.80 | 17.67 | qfq | 1,000,821 | 17,781,233 | 0.96% |
| 2025-07-23 | 17.73 | 17.87 | 17.60 | 17.63 | 17.50 | qfq | 1,110,300 | 19,655,422 | -0.96% |
| 2025-07-22 | 18.00 | 18.12 | 17.73 | 17.80 | 17.67 | qfq | 1,580,820 | 28,197,070 | -1.11% |
| 2025-07-21 | 17.78 | 18.00 | 17.78 | 18.00 | 17.87 | qfq | 1,498,631 | 26,878,214 | 1.12% |
| 2025-07-18 | 17.79 | 17.80 | 17.61 | 17.80 | 17.67 | qfq | 1,043,348 | 18,470,386 | 0.56% |
| 2025-07-17 | 17.84 | 17.84 | 17.58 | 17.70 | 17.57 | qfq | 1,151,179 | 20,377,634 | -0.56% |
| 2025-07-16 | 17.59 | 17.82 | 17.41 | 17.80 | 17.67 | qfq | 1,721,544 | 30,516,987 | 1.71% |
| 2025-07-15 | 17.81 | 17.84 | 17.39 | 17.50 | 17.38 | qfq | 1,843,220 | 32,296,974 | -1.46% |
| 2025-07-14 | 17.78 | 17.88 | 17.60 | 17.76 | 17.63 | qfq | 1,895,301 | 33,572,877 | 0.34% |
| 2025-07-11 | 18.00 | 18.01 | 17.61 | 17.70 | 17.57 | qfq | 2,165,300 | 38,411,069 | -1.67% |
| 2025-07-10 | 18.10 | 18.10 | 17.73 | 18.00 | 17.87 | qfq | 1,576,080 | 28,214,269 | -0.11% |
| 2025-07-09 | 18.19 | 18.22 | 17.94 | 18.02 | 17.89 | qfq | 1,625,240 | 29,325,642 | -0.39% |
| 2025-07-08 | 18.10 | 18.27 | 17.96 | 18.09 | 17.96 | qfq | 1,137,920 | 20,613,755 | -0.06% |
| 2025-07-07 | 18.01 | 18.11 | 17.86 | 18.10 | 17.97 | qfq | 1,312,406 | 23,593,301 | 0.50% |
| 2025-07-04 | 18.61 | 18.65 | 17.93 | 18.01 | 17.88 | qfq | 2,539,227 | 46,221,994 | -2.81% |
| 2025-07-03 | 18.13 | 18.65 | 17.70 | 18.53 | 18.40 | qfq | 3,876,824 | 71,427,569 | 3.58% |
| 2025-07-02 | 18.05 | 18.05 | 17.75 | 17.89 | 17.76 | qfq | 1,410,446 | 25,200,332 | -0.50% |
| 2025-07-01 | 17.80 | 18.06 | 17.74 | 17.98 | 17.85 | qfq | 1,494,186 | 26,790,958 | 1.07% |
| 2025-06-30 | 17.53 | 17.81 | 17.53 | 17.79 | 17.66 | qfq | 1,293,824 | 22,882,617 | 0.74% |
| 2025-06-27 | 17.53 | 17.78 | 17.41 | 17.66 | 17.53 | qfq | 1,406,346 | 24,700,160 | 0.74% |
| 2025-06-26 | 17.56 | 17.67 | 17.37 | 17.53 | 17.40 | qfq | 1,088,060 | 19,042,278 | -0.17% |
| 2025-06-25 | 17.60 | 17.69 | 17.41 | 17.56 | 17.43 | qfq | 1,677,780 | 29,464,496 | 0.57% |
| 2025-06-24 | 17.18 | 17.50 | 17.10 | 17.46 | 17.34 | qfq | 1,486,389 | 25,832,892 | 1.99% |
| 2025-06-23 | 16.71 | 17.13 | 16.53 | 17.12 | 17.00 | qfq | 969,920 | 16,425,237 | 2.58% |
| 2025-06-20 | 16.77 | 16.95 | 16.62 | 16.69 | 16.57 | qfq | 747,166 | 12,505,137 | 0.36% |
| 2025-06-19 | 17.16 | 17.16 | 16.61 | 16.63 | 16.51 | qfq | 1,018,549 | 17,153,341 | -2.63% |
| 2025-06-18 | 17.24 | 17.24 | 16.89 | 17.08 | 16.96 | qfq | 980,860 | 16,682,130 | -0.93% |
| 2025-06-17 | 17.16 | 17.35 | 17.07 | 17.24 | 17.12 | qfq | 1,089,920 | 18,727,432 | 0.47% |
| 2025-06-16 | 16.90 | 17.21 | 16.90 | 17.16 | 17.04 | qfq | 947,169 | 16,221,536 | 1.18% |
| 2025-06-13 | 17.36 | 17.40 | 16.90 | 16.96 | 16.84 | qfq | 1,089,220 | 18,595,919 | -1.91% |
| 2025-06-12 | 17.40 | 17.40 | 17.18 | 17.29 | 17.17 | qfq | 1,152,940 | 19,909,393 | -0.06% |
| 2025-06-11 | 17.18 | 17.43 | 17.18 | 17.30 | 17.18 | qfq | 908,640 | 15,714,413 | 0.52% |
| 2025-06-10 | 17.58 | 17.71 | 17.01 | 17.21 | 17.09 | qfq | 1,794,327 | 31,056,088 | -1.94% |
| 2025-06-09 | 17.21 | 17.60 | 17.21 | 17.55 | 17.42 | qfq | 1,581,123 | 27,585,509 | 2.03% |
| 2025-06-06 | 17.29 | 17.41 | 17.12 | 17.20 | 17.08 | qfq | 1,232,320 | 21,217,011 | -0.52% |
| 2025-06-05 | 17.48 | 17.50 | 17.21 | 17.29 | 17.17 | qfq | 1,295,480 | 22,442,933 | -1.09% |
| 2025-06-04 | 17.30 | 17.48 | 17.20 | 17.48 | 17.36 | qfq | 1,004,692 | 17,432,807 | 1.04% |
| 2025-06-03 | 17.10 | 17.43 | 17.10 | 17.30 | 17.18 | qfq | 1,232,000 | 21,279,028 | 0.87% |
| 2025-05-30 | 17.40 | 17.47 | 17.09 | 17.15 | 17.03 | qfq | 1,171,162 | 20,175,715 | -1.27% |
| 2025-05-29 | 17.26 | 17.52 | 17.18 | 17.37 | 17.25 | qfq | 1,319,340 | 22,944,976 | 0.52% |
| 2025-05-28 | 17.26 | 17.53 | 17.14 | 17.28 | 17.16 | qfq | 1,190,720 | 20,578,428 | -0.80% |
| 2025-05-27 | 17.12 | 17.50 | 17.12 | 17.42 | 17.30 | qfq | 2,243,603 | 38,952,547 | 0.52% |
| 2025-05-26 | 17.65 | 17.90 | 16.99 | 17.33 | 17.21 | qfq | 2,834,947 | 49,294,621 | -1.48% |
| 2025-05-23 | 17.30 | 17.96 | 17.24 | 17.59 | 17.46 | qfq | 2,743,240 | 48,350,692 | 1.32% |
| 2025-05-22 | 17.25 | 17.79 | 17.25 | 17.36 | 17.24 | qfq | 2,212,260 | 38,741,900 | 0.64% |
| 2025-05-21 | 17.49 | 17.56 | 17.18 | 17.25 | 17.13 | qfq | 1,524,011 | 26,354,909 | -1.43% |
| 2025-05-20 | 17.05 | 17.62 | 16.91 | 17.50 | 17.38 | qfq | 2,627,120 | 45,478,515 | 3.06% |
| 2025-05-19 | 16.83 | 17.07 | 16.68 | 16.98 | 16.86 | qfq | 1,726,340 | 29,221,843 | 0.59% |
| 2025-05-16 | 16.85 | 16.97 | 16.68 | 16.88 | 16.76 | qfq | 1,523,349 | 25,693,637 | 0.18% |
| 2025-05-15 | 16.90 | 17.18 | 16.75 | 16.85 | 16.73 | qfq | 2,117,294 | 35,865,973 | 0.30% |
| 2025-05-14 | 16.80 | 16.99 | 16.65 | 16.80 | 16.68 | qfq | 2,750,746 | 46,321,060 | -0.65% |
| 2025-05-13 | 17.50 | 17.55 | 16.69 | 16.91 | 16.79 | qfq | 4,051,610 | 68,823,845 | -0.35% |
| 2025-05-12 | 16.70 | 17.00 | 16.48 | 16.97 | 16.85 | qfq | 4,014,114 | 67,129,659 | 2.72% |
| 2025-05-09 | 16.72 | 17.34 | 16.40 | 16.52 | 16.40 | qfq | 5,359,724 | 90,045,666 | -2.25% |
| 2025-05-08 | 17.02 | 17.41 | 16.55 | 16.90 | 16.78 | qfq | 7,698,031 | 129,581,074 | -4.74% |
| 2025-05-07 | 16.49 | 19.42 | 16.47 | 17.74 | 17.61 | qfq | 10,327,114 | 194,347,838 | 9.64% |
| 2025-05-06 | 15.38 | 16.24 | 15.38 | 16.18 | 16.06 | qfq | 2,333,509 | 37,299,250 | 5.20% |
| 2025-04-30 | 15.56 | 15.70 | 15.34 | 15.38 | 15.27 | qfq | 2,244,137 | 34,786,708 | 0.46% |
| 2025-04-29 | 14.98 | 15.69 | 14.95 | 15.31 | 15.20 | qfq | 3,026,107 | 46,063,566 | 6.76% |
| 2025-04-28 | 14.56 | 14.60 | 14.15 | 14.34 | 14.24 | qfq | 997,744 | 14,318,206 | -1.58% |
| 2025-04-25 | 14.42 | 14.76 | 14.34 | 14.57 | 14.47 | qfq | 1,256,960 | 18,341,518 | 1.04% |
| 2025-04-24 | 14.68 | 14.75 | 14.30 | 14.42 | 14.32 | qfq | 1,019,280 | 14,812,475 | -1.64% |
| 2025-04-23 | 14.80 | 14.83 | 14.49 | 14.66 | 14.56 | qfq | 1,187,715 | 17,463,207 | 1.73% |
| 2025-04-22 | 14.37 | 14.49 | 14.21 | 14.41 | 14.31 | qfq | 777,820 | 11,172,912 | 0.28% |
| 2025-04-21 | 14.24 | 14.54 | 14.14 | 14.37 | 14.27 | qfq | 851,200 | 12,244,025 | 0.70% |
| 2025-04-18 | 14.23 | 14.44 | 14.11 | 14.27 | 14.17 | qfq | 789,667 | 11,266,134 | -0.21% |
| 2025-04-17 | 14.22 | 14.55 | 14.11 | 14.30 | 14.20 | qfq | 937,800 | 13,484,656 | 0.49% |
| 2025-04-16 | 14.54 | 14.63 | 14.08 | 14.23 | 14.13 | qfq | 888,920 | 12,694,625 | -1.86% |
| 2025-04-15 | 14.75 | 14.95 | 14.27 | 14.50 | 14.40 | qfq | 1,745,820 | 25,433,912 | 0.69% |
| 2025-04-14 | 14.49 | 14.72 | 14.37 | 14.40 | 14.30 | qfq | 1,163,020 | 16,874,153 | 0.91% |
| 2025-04-11 | 14.20 | 14.52 | 13.73 | 14.27 | 14.17 | qfq | 2,065,700 | 29,389,362 | 0.49% |
| 2025-04-10 | 14.82 | 14.82 | 13.80 | 14.20 | 14.10 | qfq | 3,612,779 | 51,479,870 | 6.53% |
| 2025-04-09 | 12.21 | 13.34 | 11.88 | 13.33 | 13.23 | qfq | 2,691,806 | 34,353,326 | 4.96% |
| 2025-04-08 | 12.08 | 13.03 | 12.08 | 12.70 | 12.61 | qfq | 2,760,858 | 34,974,772 | 5.22% |
| 2025-04-07 | 14.00 | 14.64 | 12.03 | 12.07 | 11.98 | qfq | 3,591,788 | 46,869,836 | -19.75% |
| 2025-04-03 | 15.59 | 15.79 | 14.90 | 15.04 | 14.93 | qfq | 3,440,841 | 52,393,057 | -6.23% |
| 2025-04-02 | 16.28 | 16.35 | 16.00 | 16.04 | 15.93 | qfq | 783,700 | 12,672,377 | -1.47% |
| 2025-04-01 | 15.88 | 16.46 | 15.88 | 16.28 | 16.16 | qfq | 850,391 | 13,858,562 | 1.81% |
| 2025-03-31 | 16.34 | 16.39 | 15.79 | 15.99 | 15.88 | qfq | 1,374,131 | 22,067,624 | -2.14% |
| 2025-03-28 | 16.75 | 16.84 | 16.34 | 16.34 | 16.22 | qfq | 816,214 | 13,502,437 | -1.86% |
| 2025-03-27 | 16.88 | 16.88 | 16.47 | 16.65 | 16.53 | qfq | 716,843 | 11,935,508 | -1.48% |
| 2025-03-26 | 16.57 | 16.97 | 16.43 | 16.90 | 16.78 | qfq | 1,277,732 | 21,501,252 | 2.49% |
| 2025-03-25 | 17.54 | 17.54 | 16.40 | 16.49 | 16.37 | qfq | 3,176,659 | 53,471,623 | -5.61% |
| 2025-03-24 | 18.18 | 18.20 | 17.15 | 17.47 | 17.35 | qfq | 4,318,683 | 76,259,858 | -4.43% |
| 2025-03-21 | 17.90 | 18.50 | 17.71 | 18.28 | 18.15 | qfq | 3,255,457 | 59,003,619 | 1.67% |
| 2025-03-20 | 17.34 | 18.15 | 17.17 | 17.98 | 17.85 | qfq | 2,151,992 | 38,257,881 | 4.17% |
| 2025-03-19 | 17.59 | 17.59 | 16.94 | 17.26 | 17.14 | qfq | 1,224,354 | 21,078,887 | -1.88% |
| 2025-03-18 | 17.66 | 17.66 | 17.40 | 17.59 | 17.46 | qfq | 885,765 | 15,539,207 | 0.51% |
| 2025-03-17 | 17.60 | 17.65 | 17.35 | 17.50 | 17.38 | qfq | 761,460 | 13,319,321 | 0.06% |
| 2025-03-14 | 17.08 | 17.53 | 16.94 | 17.49 | 17.37 | qfq | 1,250,080 | 21,641,831 | 2.40% |
| 2025-03-13 | 17.59 | 17.59 | 16.91 | 17.08 | 16.96 | qfq | 1,013,900 | 17,346,997 | -2.57% |
| 2025-03-12 | 17.47 | 17.56 | 17.04 | 17.53 | 17.40 | qfq | 1,238,940 | 21,455,839 | 1.27% |
| 2025-03-11 | 17.45 | 17.45 | 17.04 | 17.31 | 17.19 | qfq | 694,780 | 11,935,699 | -0.40% |
| 2025-03-10 | 18.20 | 18.23 | 17.26 | 17.38 | 17.26 | qfq | 1,473,480 | 25,959,305 | -2.47% |
| 2025-03-07 | 17.69 | 18.63 | 17.61 | 17.82 | 17.69 | qfq | 2,172,423 | 39,324,644 | 0.62% |
| 2025-03-06 | 17.08 | 17.80 | 17.08 | 17.71 | 17.58 | qfq | 1,572,999 | 27,498,851 | 3.69% |
| 2025-03-05 | 17.17 | 17.17 | 16.83 | 17.08 | 16.96 | qfq | 612,716 | 10,398,936 | -0.35% |
| 2025-03-04 | 16.81 | 17.17 | 16.74 | 17.14 | 17.02 | qfq | 506,763 | 8,629,907 | 1.96% |
| 2025-03-03 | 16.82 | 17.44 | 16.79 | 16.81 | 16.69 | qfq | 1,135,580 | 19,314,266 | 0.00% |
| 2025-02-28 | 17.27 | 17.27 | 16.75 | 16.81 | 16.69 | qfq | 779,274 | 13,215,250 | -2.72% |
| 2025-02-27 | 17.24 | 17.34 | 16.95 | 17.28 | 17.16 | qfq | 750,251 | 12,877,994 | 0.23% |
| 2025-02-26 | 17.02 | 17.38 | 17.02 | 17.24 | 17.12 | qfq | 880,420 | 15,183,628 | 1.29% |
| 2025-02-25 | 17.31 | 17.55 | 16.98 | 17.02 | 16.90 | qfq | 1,534,163 | 26,453,148 | -2.69% |
| 2025-02-24 | 17.30 | 17.58 | 17.28 | 17.49 | 17.37 | qfq | 1,039,320 | 18,101,857 | -0.29% |
| 2025-02-21 | 17.55 | 17.97 | 17.40 | 17.54 | 17.41 | qfq | 1,803,107 | 31,690,056 | -0.90% |
| 2025-02-20 | 18.15 | 18.25 | 17.62 | 17.70 | 17.57 | qfq | 1,615,240 | 28,730,392 | -2.85% |
| 2025-02-19 | 18.45 | 18.66 | 18.10 | 18.22 | 18.09 | qfq | 1,519,880 | 27,815,569 | -1.57% |
| 2025-02-18 | 18.14 | 18.85 | 17.94 | 18.51 | 18.38 | qfq | 2,483,325 | 45,924,528 | 2.43% |
| 2025-02-17 | 17.89 | 18.25 | 17.81 | 18.07 | 17.94 | qfq | 857,313 | 15,466,482 | 0.95% |
| 2025-02-14 | 18.00 | 18.32 | 17.77 | 17.90 | 17.77 | qfq | 1,268,580 | 22,808,458 | -0.89% |
| 2025-02-13 | 18.41 | 18.65 | 17.94 | 18.06 | 17.93 | qfq | 1,596,802 | 29,012,612 | -2.17% |
| 2025-02-12 | 18.16 | 18.71 | 17.73 | 18.46 | 18.33 | qfq | 3,365,857 | 60,863,306 | -1.34% |
| 2025-02-11 | 17.79 | 20.07 | 17.79 | 18.71 | 18.58 | qfq | 3,995,372 | 76,141,144 | 5.17% |
| 2025-02-10 | 18.02 | 18.13 | 17.67 | 17.79 | 17.66 | qfq | 1,187,320 | 21,151,525 | -1.28% |
| 2025-02-07 | 17.93 | 18.18 | 17.82 | 18.02 | 17.89 | qfq | 1,407,373 | 25,359,164 | 0.06% |
| 2025-02-06 | 17.99 | 18.27 | 17.90 | 18.01 | 17.88 | qfq | 1,741,540 | 31,404,390 | -0.88% |
| 2025-02-05 | 17.72 | 18.52 | 17.36 | 18.17 | 18.04 | qfq | 3,410,758 | 60,762,848 | -1.68% |
| 2025-01-27 | 17.24 | 20.40 | 17.24 | 18.48 | 18.35 | qfq | 4,120,233 | 78,197,706 | 8.64% |
| 2025-01-24 | 16.73 | 17.17 | 16.45 | 17.01 | 16.89 | qfq | 1,057,860 | 17,802,478 | 2.66% |
| 2025-01-23 | 16.71 | 17.07 | 16.50 | 16.57 | 16.45 | qfq | 867,871 | 14,526,463 | -0.12% |
| 2025-01-22 | 18.10 | 18.14 | 16.59 | 16.59 | 16.47 | qfq | 1,693,658 | 28,848,759 | -6.27% |
| 2025-01-21 | 17.60 | 18.07 | 17.59 | 17.70 | 17.57 | qfq | 1,047,754 | 18,655,797 | -0.51% |
| 2025-01-20 | 16.98 | 18.14 | 16.70 | 17.79 | 17.66 | qfq | 1,594,430 | 28,193,207 | 5.64% |
| 2025-01-17 | 16.70 | 16.96 | 16.55 | 16.84 | 16.72 | qfq | 624,719 | 10,468,360 | 0.24% |
| 2025-01-16 | 17.00 | 17.30 | 16.67 | 16.80 | 16.68 | qfq | 915,259 | 15,466,557 | -1.12% |
| 2025-01-15 | 16.56 | 17.55 | 16.36 | 16.99 | 16.87 | qfq | 1,578,464 | 26,874,090 | 2.29% |
| 2025-01-14 | 15.95 | 16.62 | 15.90 | 16.61 | 16.49 | qfq | 1,053,351 | 17,223,442 | 4.20% |
| 2025-01-13 | 15.83 | 16.65 | 15.60 | 15.94 | 15.83 | qfq | 1,183,000 | 19,140,201 | -0.31% |
| 2025-01-10 | 15.72 | 16.16 | 15.66 | 15.99 | 15.88 | qfq | 1,029,584 | 16,450,688 | 1.72% |
| 2025-01-09 | 15.98 | 15.98 | 15.61 | 15.72 | 15.61 | qfq | 490,040 | 7,729,383 | -0.32% |
| 2025-01-08 | 16.19 | 16.28 | 15.43 | 15.77 | 15.66 | qfq | 1,117,876 | 17,722,967 | -2.59% |
| 2025-01-07 | 14.91 | 16.25 | 14.71 | 16.19 | 16.07 | qfq | 2,073,040 | 32,708,908 | 8.58% |
| 2025-01-06 | 15.00 | 15.28 | 14.41 | 14.91 | 14.80 | qfq | 586,929 | 8,709,203 | 0.20% |
| 2025-01-03 | 15.62 | 15.62 | 14.88 | 14.88 | 14.77 | qfq | 1,400,904 | 21,393,659 | -4.25% |
| 2025-01-02 | 15.75 | 16.22 | 15.35 | 15.54 | 15.43 | qfq | 1,341,246 | 21,208,315 | -1.40% |
| 2024-12-31 | 15.97 | 16.45 | 15.75 | 15.76 | 15.65 | qfq | 733,878 | 11,724,018 | -2.23% |
| 2024-12-30 | 16.21 | 16.32 | 15.87 | 16.12 | 16.00 | qfq | 673,999 | 10,852,731 | -1.23% |
| 2024-12-27 | 16.16 | 16.48 | 16.02 | 16.32 | 16.20 | qfq | 669,317 | 10,940,663 | 0.99% |
| 2024-12-26 | 16.08 | 16.48 | 16.00 | 16.16 | 16.04 | qfq | 804,420 | 13,065,287 | 0.62% |
| 2024-12-25 | 16.37 | 16.48 | 15.75 | 16.06 | 15.95 | qfq | 888,718 | 14,285,454 | -1.89% |
| 2024-12-24 | 17.30 | 17.30 | 16.08 | 16.37 | 16.25 | qfq | 2,306,014 | 37,845,023 | -4.27% |
| 2024-12-23 | 17.64 | 17.75 | 16.95 | 17.10 | 16.98 | qfq | 1,290,053 | 22,183,478 | -3.06% |
| 2024-12-20 | 17.73 | 17.90 | 17.58 | 17.64 | 17.51 | qfq | 761,378 | 13,484,881 | 0.17% |
| 2024-12-19 | 18.05 | 18.05 | 17.55 | 17.61 | 17.48 | qfq | 866,412 | 15,344,434 | -1.84% |
| 2024-12-18 | 18.07 | 18.45 | 17.51 | 17.94 | 17.81 | qfq | 1,162,489 | 20,898,028 | 0.11% |
| 2024-12-17 | 18.95 | 19.07 | 17.86 | 17.92 | 17.79 | qfq | 1,301,225 | 23,891,520 | -6.03% |
| 2024-12-16 | 18.95 | 19.19 | 18.74 | 19.07 | 18.93 | qfq | 883,658 | 16,764,816 | 0.95% |
| 2024-12-13 | 18.95 | 19.28 | 18.80 | 18.89 | 18.76 | qfq | 1,198,827 | 22,789,218 | -0.32% |
| 2024-12-12 | 19.40 | 19.40 | 18.85 | 18.95 | 18.81 | qfq | 1,335,402 | 25,433,771 | -1.35% |
| 2024-12-11 | 19.70 | 20.18 | 18.82 | 19.21 | 19.07 | qfq | 3,795,860 | 73,493,451 | -2.49% |
| 2024-12-10 | 19.32 | 19.87 | 18.62 | 19.70 | 19.56 | qfq | 4,562,048 | 87,698,407 | 3.90% |
| 2024-12-09 | 17.89 | 18.96 | 17.83 | 18.96 | 18.82 | qfq | 2,363,645 | 43,812,414 | 6.10% |
| 2024-12-06 | 18.19 | 18.20 | 17.62 | 17.87 | 17.74 | qfq | 908,620 | 16,232,068 | -0.78% |
| 2024-12-05 | 18.02 | 18.20 | 17.92 | 18.01 | 17.88 | qfq | 586,472 | 10,586,954 | 0.00% |
| 2024-12-04 | 18.33 | 18.54 | 17.85 | 18.01 | 17.88 | qfq | 1,077,375 | 19,572,511 | -2.75% |
| 2024-12-03 | 18.86 | 19.46 | 18.45 | 18.52 | 18.39 | qfq | 1,591,579 | 29,995,427 | -0.27% |
| 2024-12-02 | 18.64 | 18.87 | 18.45 | 18.57 | 18.44 | qfq | 851,257 | 15,810,123 | -0.32% |
| 2024-11-29 | 18.06 | 18.85 | 17.77 | 18.63 | 18.50 | qfq | 1,775,141 | 32,625,927 | 3.10% |
| 2024-11-28 | 17.87 | 18.53 | 17.86 | 18.07 | 17.94 | qfq | 1,331,690 | 24,119,609 | 1.29% |
| 2024-11-27 | 18.11 | 18.38 | 17.51 | 17.84 | 17.71 | qfq | 1,344,398 | 23,883,099 | -1.49% |
| 2024-11-26 | 18.68 | 18.90 | 18.02 | 18.11 | 17.98 | qfq | 957,008 | 17,609,551 | -3.16% |
| 2024-11-25 | 18.40 | 18.81 | 18.06 | 18.70 | 18.57 | qfq | 1,478,294 | 27,385,484 | 1.63% |
| 2024-11-22 | 19.61 | 19.88 | 18.34 | 18.40 | 18.27 | qfq | 2,465,025 | 46,746,196 | -7.02% |
| 2024-11-21 | 19.41 | 19.79 | 19.25 | 19.79 | 19.65 | qfq | 1,482,589 | 29,038,584 | 2.01% |
| 2024-11-20 | 18.90 | 19.59 | 18.83 | 19.40 | 19.26 | qfq | 1,983,644 | 38,063,041 | 1.84% |
| 2024-11-19 | 19.14 | 19.50 | 18.43 | 19.05 | 18.91 | qfq | 1,785,210 | 33,868,033 | 0.11% |
| 2024-11-18 | 19.28 | 19.78 | 18.58 | 19.03 | 18.89 | qfq | 2,114,594 | 40,412,013 | 0.53% |
| 2024-11-15 | 19.03 | 19.58 | 18.83 | 18.93 | 18.79 | qfq | 2,106,180 | 40,400,273 | -1.41% |
| 2024-11-14 | 19.79 | 20.29 | 19.11 | 19.20 | 19.06 | qfq | 3,134,780 | 61,765,000 | -3.81% |
| 2024-11-13 | 18.07 | 20.24 | 18.00 | 19.96 | 19.82 | qfq | 6,652,514 | 128,940,266 | 10.89% |
| 2024-11-12 | 17.99 | 18.87 | 17.64 | 18.00 | 17.87 | qfq | 2,911,128 | 53,637,904 | 1.01% |
| 2024-11-11 | 17.35 | 17.93 | 17.19 | 17.82 | 17.69 | qfq | 1,531,452 | 26,977,857 | 1.65% |
| 2024-11-08 | 17.86 | 18.28 | 17.45 | 17.53 | 17.40 | qfq | 1,551,916 | 27,794,717 | -1.90% |
| 2024-11-07 | 17.73 | 18.25 | 17.53 | 17.87 | 17.74 | qfq | 2,736,312 | 49,169,765 | 0.79% |
| 2024-11-06 | 16.59 | 17.88 | 16.41 | 17.73 | 17.60 | qfq | 4,106,747 | 71,111,952 | 7.13% |
| 2024-11-05 | 16.01 | 16.76 | 16.01 | 16.55 | 16.43 | qfq | 1,542,202 | 25,307,073 | 2.48% |
| 2024-11-04 | 16.20 | 16.44 | 15.96 | 16.15 | 16.03 | qfq | 933,073 | 15,027,728 | -0.49% |
| 2024-11-01 | 16.81 | 16.93 | 16.20 | 16.23 | 16.11 | qfq | 1,712,689 | 28,532,988 | -3.45% |
| 2024-10-31 | 16.40 | 16.90 | 16.33 | 16.81 | 16.69 | qfq | 2,014,701 | 33,745,227 | 1.94% |
| 2024-10-30 | 16.70 | 17.00 | 16.26 | 16.49 | 16.37 | qfq | 2,408,929 | 40,116,117 | -0.54% |
| 2024-10-29 | 16.66 | 17.08 | 16.51 | 16.58 | 16.46 | qfq | 2,716,671 | 45,487,865 | 0.00% |
| 2024-10-28 | 16.20 | 16.65 | 16.05 | 16.58 | 16.46 | qfq | 2,027,515 | 33,334,450 | 2.79% |
| 2024-10-25 | 15.52 | 16.66 | 15.29 | 16.13 | 16.01 | qfq | 3,051,594 | 49,251,366 | 4.47% |
| 2024-10-24 | 15.39 | 15.51 | 15.23 | 15.44 | 15.33 | qfq | 1,085,344 | 16,666,934 | 0.32% |
| 2024-10-23 | 15.53 | 15.74 | 15.36 | 15.39 | 15.28 | qfq | 1,423,189 | 22,122,551 | -1.54% |
| 2024-10-22 | 15.70 | 15.90 | 15.56 | 15.63 | 15.52 | qfq | 1,323,361 | 20,778,833 | -0.45% |
| 2024-10-21 | 15.94 | 15.95 | 15.58 | 15.70 | 15.59 | qfq | 1,872,781 | 29,510,588 | 0.06% |
| 2024-10-18 | 15.16 | 16.05 | 15.16 | 15.69 | 15.58 | qfq | 2,013,451 | 31,412,285 | 2.48% |
| 2024-10-17 | 15.67 | 15.67 | 15.30 | 15.31 | 15.20 | qfq | 1,507,779 | 23,306,923 | -0.39% |
| 2024-10-16 | 15.46 | 15.90 | 15.13 | 15.37 | 15.26 | qfq | 2,340,928 | 36,569,436 | -0.45% |
| 2024-10-15 | 15.10 | 15.86 | 14.80 | 15.44 | 15.33 | qfq | 3,276,866 | 50,617,861 | 1.91% |
| 2024-10-14 | 14.30 | 15.47 | 14.01 | 15.15 | 15.04 | qfq | 2,775,213 | 40,688,256 | 6.99% |
| 2024-10-11 | 14.82 | 14.95 | 13.97 | 14.16 | 14.06 | qfq | 2,008,501 | 28,827,275 | -4.13% |
| 2024-10-10 | 14.90 | 15.33 | 14.76 | 14.77 | 14.66 | qfq | 2,489,718 | 37,424,333 | 0.27% |
| 2024-10-09 | 16.89 | 16.90 | 14.73 | 14.73 | 14.62 | qfq | 5,555,351 | 86,137,386 | -12.84% |
| 2024-10-08 | 17.83 | 18.14 | 15.33 | 16.90 | 16.78 | qfq | 10,253,678 | 170,406,407 | 8.40% |
| 2024-09-30 | 14.39 | 15.99 | 14.10 | 15.59 | 15.48 | qfq | 6,277,926 | 94,013,685 | 11.04% |
| 2024-09-27 | 13.71 | 14.32 | 13.64 | 14.04 | 13.94 | qfq | 2,479,613 | 34,714,375 | 2.48% |
| 2024-09-26 | 13.40 | 13.74 | 13.35 | 13.70 | 13.60 | qfq | 1,144,657 | 15,525,295 | 2.24% |
| 2024-09-25 | 13.61 | 13.70 | 13.34 | 13.40 | 13.30 | qfq | 1,786,120 | 24,184,473 | -1.33% |
| 2024-09-24 | 12.77 | 13.71 | 12.72 | 13.58 | 13.48 | qfq | 2,023,529 | 26,999,030 | 6.51% |
| 2024-09-23 | 12.70 | 12.90 | 12.57 | 12.75 | 12.66 | qfq | 672,849 | 8,561,314 | -0.31% |
| 2024-09-20 | 12.93 | 13.09 | 12.75 | 12.79 | 12.70 | qfq | 1,046,992 | 13,509,738 | -1.31% |
| 2024-09-19 | 12.63 | 13.18 | 12.55 | 12.96 | 12.87 | qfq | 1,530,173 | 19,880,025 | 2.61% |
| 2024-09-18 | 12.88 | 13.16 | 12.40 | 12.63 | 12.54 | qfq | 1,373,791 | 17,352,742 | -0.86% |
| 2024-09-13 | 13.41 | 13.67 | 12.71 | 12.74 | 12.65 | qfq | 2,763,752 | 36,198,838 | -6.60% |
| 2024-09-12 | 13.20 | 13.85 | 13.20 | 13.64 | 13.54 | qfq | 2,971,581 | 40,405,139 | 3.41% |
| 2024-09-11 | 12.87 | 13.22 | 12.85 | 13.19 | 13.10 | qfq | 1,347,180 | 17,607,511 | 2.17% |
| 2024-09-10 | 12.63 | 12.93 | 12.63 | 12.91 | 12.82 | qfq | 1,299,000 | 16,632,855 | 0.86% |
| 2024-09-09 | 12.20 | 12.95 | 12.20 | 12.80 | 12.71 | qfq | 1,807,797 | 22,835,729 | 3.90% |
| 2024-09-06 | 12.36 | 12.55 | 12.22 | 12.32 | 12.23 | qfq | 1,250,178 | 15,503,618 | 0.08% |
| 2024-09-05 | 12.06 | 12.37 | 12.02 | 12.31 | 12.22 | qfq | 1,029,340 | 12,597,658 | 2.50% |
| 2024-09-04 | 12.20 | 12.20 | 11.96 | 12.01 | 11.92 | qfq | 386,103 | 4,655,210 | -0.58% |
| 2024-09-03 | 11.82 | 12.27 | 11.82 | 12.08 | 11.99 | qfq | 788,220 | 9,546,839 | 1.94% |
| 2024-09-02 | 11.97 | 12.04 | 11.83 | 11.85 | 11.77 | qfq | 656,900 | 7,834,191 | -0.84% |
| 2024-08-30 | 11.60 | 12.08 | 11.46 | 11.95 | 11.86 | qfq | 1,388,235 | 16,379,344 | 3.73% |
| 2024-08-29 | 11.47 | 11.62 | 11.45 | 11.52 | 11.44 | qfq | 704,365 | 8,126,921 | -0.69% |
| 2024-08-28 | 11.56 | 11.70 | 11.46 | 11.60 | 11.52 | qfq | 546,100 | 6,329,852 | 0.00% |
| 2024-08-27 | 11.76 | 11.84 | 11.52 | 11.60 | 11.52 | qfq | 546,400 | 6,364,206 | 0.00% |
| 2024-08-26 | 11.37 | 11.79 | 11.22 | 11.60 | 11.52 | qfq | 939,878 | 10,917,689 | 2.84% |
| 2024-08-23 | 11.45 | 11.59 | 11.20 | 11.28 | 11.20 | qfq | 733,056 | 8,283,746 | -1.66% |
| 2024-08-22 | 11.89 | 11.90 | 11.46 | 11.47 | 11.39 | qfq | 612,920 | 7,152,323 | -3.21% |
| 2024-08-21 | 11.94 | 11.98 | 11.78 | 11.85 | 11.77 | qfq | 335,988 | 3,987,847 | -0.42% |
| 2024-08-20 | 12.21 | 12.21 | 11.89 | 11.90 | 11.81 | qfq | 525,380 | 6,303,693 | -2.14% |
| 2024-08-19 | 12.30 | 12.32 | 12.12 | 12.16 | 12.07 | qfq | 529,218 | 6,446,332 | -1.30% |
| 2024-08-16 | 12.20 | 12.37 | 12.14 | 12.32 | 12.23 | qfq | 873,312 | 10,722,924 | 1.15% |
| 2024-08-15 | 12.00 | 12.21 | 11.93 | 12.18 | 12.09 | qfq | 785,278 | 9,518,922 | 1.08% |
| 2024-08-14 | 12.00 | 12.35 | 11.93 | 12.05 | 11.96 | qfq | 968,590 | 11,738,181 | 1.01% |
| 2024-08-13 | 12.05 | 12.05 | 11.77 | 11.93 | 11.84 | qfq | 487,552 | 5,776,239 | -0.25% |
| 2024-08-12 | 11.95 | 12.11 | 11.89 | 11.96 | 11.87 | qfq | 526,452 | 6,308,053 | -0.58% |
| 2024-08-09 | 12.04 | 12.15 | 12.01 | 12.03 | 11.94 | qfq | 666,620 | 8,049,511 | 0.17% |
| 2024-08-08 | 12.04 | 12.06 | 11.76 | 12.01 | 11.92 | qfq | 558,942 | 6,665,790 | 0.08% |
| 2024-08-07 | 12.20 | 12.28 | 11.98 | 12.00 | 11.91 | qfq | 710,200 | 8,555,015 | -1.80% |
| 2024-08-06 | 11.86 | 12.27 | 11.86 | 12.22 | 12.13 | qfq | 1,082,680 | 13,106,083 | 4.00% |
| 2024-08-05 | 11.99 | 12.20 | 11.72 | 11.75 | 11.67 | qfq | 1,022,860 | 12,214,393 | -2.41% |
| 2024-08-02 | 12.20 | 12.34 | 12.02 | 12.04 | 11.95 | qfq | 549,063 | 6,695,816 | -1.87% |
| 2024-08-01 | 12.43 | 12.43 | 12.25 | 12.27 | 12.18 | qfq | 500,965 | 6,174,761 | -0.73% |
| 2024-07-31 | 12.03 | 12.37 | 11.97 | 12.36 | 12.27 | qfq | 943,220 | 11,537,473 | 3.17% |
| 2024-07-30 | 12.00 | 12.03 | 11.70 | 11.98 | 11.89 | qfq | 710,640 | 8,451,423 | 0.76% |
| 2024-07-29 | 11.99 | 12.07 | 11.80 | 11.89 | 11.81 | qfq | 668,098 | 7,943,322 | -0.75% |
| 2024-07-26 | 12.06 | 12.16 | 11.92 | 11.98 | 11.89 | qfq | 641,440 | 7,717,926 | 0.08% |
| 2024-07-25 | 11.66 | 12.11 | 11.56 | 11.97 | 11.88 | qfq | 1,008,712 | 11,994,055 | 3.10% |
| 2024-07-24 | 12.04 | 12.04 | 11.61 | 11.61 | 11.53 | qfq | 1,091,728 | 12,852,502 | -2.27% |
| 2024-07-23 | 12.10 | 12.19 | 11.83 | 11.88 | 11.80 | qfq | 1,001,084 | 12,032,448 | -2.38% |
| 2024-07-22 | 12.15 | 12.23 | 11.97 | 12.17 | 12.08 | qfq | 1,111,651 | 13,434,636 | 0.00% |
| 2024-07-19 | 12.40 | 12.40 | 11.93 | 12.17 | 12.08 | qfq | 1,636,594 | 19,852,286 | -1.85% |
| 2024-07-18 | 12.69 | 13.26 | 12.34 | 12.40 | 12.31 | qfq | 3,161,000 | 40,024,564 | -3.43% |
| 2024-07-17 | 11.99 | 13.60 | 11.84 | 12.84 | 12.75 | qfq | 2,762,282 | 34,820,263 | 8.35% |
| 2024-07-16 | 11.92 | 11.96 | 11.77 | 11.85 | 11.77 | qfq | 425,840 | 5,048,293 | -0.59% |
| 2024-07-15 | 12.30 | 12.50 | 11.86 | 11.92 | 11.83 | qfq | 772,700 | 9,317,314 | -3.95% |
| 2024-07-12 | 12.40 | 12.50 | 12.16 | 12.41 | 12.32 | qfq | 831,051 | 10,287,567 | 1.80% |
| 2024-07-11 | 11.77 | 12.23 | 11.77 | 12.19 | 12.10 | qfq | 775,680 | 9,367,780 | 5.18% |
| 2024-07-10 | 11.79 | 11.98 | 11.56 | 11.59 | 11.51 | qfq | 634,544 | 7,440,479 | -2.19% |
| 2024-07-09 | 11.76 | 11.98 | 11.45 | 11.85 | 11.77 | qfq | 742,666 | 8,697,081 | 0.77% |
| 2024-07-08 | 12.20 | 12.20 | 11.69 | 11.76 | 11.68 | qfq | 892,691 | 10,577,292 | -3.76% |
| 2024-07-05 | 12.09 | 12.24 | 11.93 | 12.22 | 12.13 | qfq | 820,745 | 9,946,811 | 1.50% |
| 2024-07-04 | 12.74 | 12.75 | 12.00 | 12.04 | 11.95 | qfq | 791,425 | 9,694,896 | -4.67% |
| 2024-07-03 | 12.95 | 12.96 | 12.62 | 12.63 | 12.54 | qfq | 547,860 | 6,967,669 | -1.56% |
| 2024-07-02 | 12.86 | 13.12 | 12.72 | 12.83 | 12.74 | qfq | 527,666 | 6,830,681 | 0.31% |
| 2024-07-01 | 12.97 | 13.18 | 12.70 | 12.79 | 12.70 | qfq | 630,300 | 8,097,584 | -1.16% |
| 2024-06-28 | 12.92 | 13.21 | 12.87 | 12.94 | 12.85 | qfq | 576,180 | 7,534,373 | 0.31% |
| 2024-06-27 | 13.07 | 13.40 | 12.86 | 12.90 | 12.81 | qfq | 661,725 | 8,671,690 | -1.15% |
| 2024-06-26 | 12.71 | 13.09 | 12.58 | 13.05 | 12.96 | qfq | 523,920 | 6,747,505 | 2.84% |
| 2024-06-25 | 12.56 | 13.12 | 12.56 | 12.69 | 12.60 | qfq | 1,018,376 | 13,095,413 | 0.71% |
| 2024-06-24 | 13.31 | 13.31 | 12.50 | 12.60 | 12.51 | qfq | 865,896 | 11,069,992 | -5.05% |
| 2024-06-21 | 13.52 | 13.52 | 13.20 | 13.27 | 13.18 | qfq | 509,840 | 6,808,167 | -1.85% |
| 2024-06-20 | 13.92 | 13.93 | 13.42 | 13.52 | 13.42 | qfq | 587,304 | 8,018,967 | -2.45% |
| 2024-06-19 | 13.93 | 14.05 | 13.82 | 13.86 | 13.76 | qfq | 307,340 | 4,272,127 | -0.79% |
| 2024-06-18 | 13.92 | 13.98 | 13.75 | 13.97 | 13.87 | qfq | 328,000 | 4,567,737 | 0.94% |
| 2024-06-17 | 14.04 | 14.08 | 13.79 | 13.84 | 13.74 | qfq | 387,985 | 5,393,855 | -1.63% |
| 2024-06-14 | 14.31 | 14.31 | 13.96 | 14.07 | 13.97 | qfq | 463,105 | 6,504,759 | -1.19% |
| 2024-06-13 | 14.17 | 14.32 | 13.96 | 14.24 | 14.14 | qfq | 682,024 | 9,641,701 | 0.35% |
| 2024-06-12 | 13.74 | 14.28 | 13.62 | 14.19 | 14.09 | qfq | 1,006,912 | 14,176,697 | 3.58% |
| 2024-06-11 | 13.68 | 13.85 | 13.41 | 13.70 | 13.60 | qfq | 968,040 | 13,136,111 | 0.07% |
| 2024-06-07 | 13.17 | 13.76 | 13.17 | 13.69 | 13.59 | qfq | 1,370,422 | 18,529,147 | 4.74% |
| 2024-06-06 | 13.79 | 13.96 | 12.91 | 13.07 | 12.98 | qfq | 1,300,192 | 17,214,778 | -4.25% |
| 2024-06-05 | 14.36 | 14.36 | 13.60 | 13.65 | 13.55 | qfq | 1,492,466 | 20,761,372 | -4.14% |
| 2024-06-04 | 14.68 | 14.71 | 14.07 | 14.24 | 14.14 | qfq | 1,136,501 | 16,166,368 | -2.47% |
| 2024-06-03 | 14.92 | 14.97 | 14.40 | 14.60 | 14.50 | qfq | 830,406 | 12,153,409 | -2.14% |
| 2024-05-31 | 14.72 | 15.02 | 14.70 | 14.92 | 14.81 | qfq | 421,380 | 6,284,166 | 1.36% |
| 2024-05-30 | 15.00 | 15.00 | 14.70 | 14.72 | 14.61 | qfq | 473,119 | 6,990,700 | -0.67% |
| 2024-05-29 | 14.94 | 15.10 | 14.69 | 14.82 | 14.71 | qfq | 590,691 | 8,820,763 | 0.41% |
| 2024-05-28 | 15.03 | 15.05 | 14.73 | 14.76 | 14.65 | qfq | 520,220 | 7,726,996 | -1.53% |
| 2024-05-27 | 15.34 | 15.34 | 14.80 | 14.99 | 14.88 | qfq | 653,637 | 9,760,730 | -0.46% |
| 2024-05-24 | 15.36 | 15.41 | 15.06 | 15.06 | 14.95 | qfq | 872,352 | 13,241,356 | -1.70% |
| 2024-05-23 | 15.88 | 15.88 | 15.29 | 15.32 | 15.21 | qfq | 1,022,852 | 15,845,696 | -3.53% |
| 2024-05-22 | 15.77 | 16.03 | 15.70 | 15.88 | 15.77 | qfq | 677,901 | 10,766,750 | 0.63% |
| 2024-05-21 | 16.19 | 16.19 | 15.75 | 15.78 | 15.67 | qfq | 926,320 | 14,680,585 | -1.93% |
| 2024-05-20 | 16.47 | 16.61 | 16.02 | 16.09 | 15.98 | qfq | 1,699,340 | 27,591,812 | -3.65% |
| 2024-05-17 | 16.20 | 16.76 | 16.01 | 16.70 | 16.58 | qfq | 1,780,813 | 29,294,881 | 3.53% |
| 2024-05-16 | 15.70 | 16.40 | 15.70 | 16.13 | 16.01 | qfq | 1,526,424 | 24,556,517 | 3.20% |
| 2024-05-15 | 15.76 | 16.03 | 15.62 | 15.63 | 15.52 | qfq | 919,632 | 14,498,830 | -0.95% |
| 2024-05-14 | 15.62 | 16.62 | 15.60 | 15.78 | 15.67 | qfq | 1,840,523 | 29,336,855 | 1.22% |
| 2024-05-13 | 15.91 | 15.96 | 15.40 | 15.59 | 15.48 | qfq | 1,383,976 | 21,725,816 | -2.62% |
| 2024-05-10 | 16.48 | 16.60 | 15.95 | 16.01 | 15.90 | qfq | 959,250 | 15,467,022 | -2.26% |
| 2024-05-09 | 16.11 | 16.59 | 16.11 | 16.38 | 16.26 | qfq | 628,447 | 10,299,850 | 1.24% |
| 2024-05-08 | 16.45 | 16.58 | 16.12 | 16.18 | 16.06 | qfq | 743,366 | 12,130,770 | -2.65% |
| 2024-05-07 | 16.57 | 16.64 | 16.39 | 16.62 | 16.50 | qfq | 719,908 | 11,900,552 | 0.24% |
| 2024-05-06 | 15.81 | 16.71 | 15.81 | 16.58 | 16.46 | qfq | 1,663,729 | 27,049,885 | 4.87% |
| 2024-04-30 | 15.89 | 16.10 | 15.71 | 15.81 | 15.70 | qfq | 870,620 | 13,814,287 | -1.43% |
| 2024-04-29 | 15.70 | 16.18 | 15.70 | 16.04 | 15.93 | qfq | 1,677,137 | 26,795,444 | 1.52% |
| 2024-04-26 | 15.32 | 16.19 | 15.16 | 15.80 | 15.69 | qfq | 1,784,174 | 28,232,454 | 2.46% |
| 2024-04-25 | 14.90 | 15.66 | 14.71 | 15.42 | 15.31 | qfq | 1,448,280 | 22,125,294 | 3.84% |
| 2024-04-24 | 14.80 | 14.96 | 14.66 | 14.85 | 14.74 | qfq | 641,220 | 9,492,859 | 0.20% |
| 2024-04-23 | 14.67 | 14.95 | 14.65 | 14.82 | 14.71 | qfq | 665,300 | 9,862,493 | 1.37% |
| 2024-04-22 | 15.34 | 15.34 | 14.42 | 14.62 | 14.52 | qfq | 974,940 | 14,352,897 | -2.86% |
| 2024-04-19 | 15.26 | 15.28 | 14.89 | 15.05 | 14.94 | qfq | 729,800 | 10,963,997 | -0.59% |
| 2024-04-18 | 15.50 | 15.70 | 15.00 | 15.14 | 15.03 | qfq | 897,580 | 13,677,189 | -2.32% |
| 2024-04-17 | 14.97 | 15.78 | 14.97 | 15.50 | 15.39 | qfq | 1,008,580 | 15,584,547 | 4.59% |
| 2024-04-16 | 16.00 | 16.00 | 14.81 | 14.82 | 14.71 | qfq | 1,753,698 | 26,471,518 | -8.01% |
| 2024-04-15 | 16.70 | 16.90 | 15.55 | 16.11 | 15.99 | qfq | 2,508,013 | 40,471,965 | -4.11% |
| 2024-04-12 | 17.02 | 17.17 | 16.53 | 16.80 | 16.68 | qfq | 1,291,960 | 21,648,990 | -0.47% |
| 2024-04-11 | 16.71 | 17.45 | 16.52 | 16.88 | 16.76 | qfq | 1,386,083 | 23,730,390 | 0.42% |
| 2024-04-10 | 17.32 | 17.32 | 16.42 | 16.81 | 16.69 | qfq | 2,280,009 | 38,303,855 | -3.50% |
| 2024-04-09 | 17.27 | 17.60 | 17.00 | 17.42 | 17.30 | qfq | 1,531,300 | 26,485,451 | -0.17% |
| 2024-04-08 | 18.42 | 18.93 | 17.32 | 17.45 | 17.33 | qfq | 2,061,320 | 37,127,872 | -5.42% |
| 2024-04-03 | 17.78 | 19.18 | 17.78 | 18.45 | 18.32 | qfq | 3,228,177 | 60,108,761 | 2.90% |
| 2024-04-02 | 18.17 | 18.28 | 17.70 | 17.93 | 17.80 | qfq | 1,394,678 | 24,949,100 | -1.21% |
| 2024-04-01 | 18.30 | 18.49 | 18.06 | 18.15 | 18.02 | qfq | 1,572,762 | 28,633,089 | -0.60% |
| 2024-03-29 | 18.32 | 18.70 | 17.91 | 18.26 | 18.13 | qfq | 1,328,673 | 24,260,117 | -0.33% |
| 2024-03-28 | 17.57 | 18.86 | 17.31 | 18.32 | 18.19 | qfq | 2,878,160 | 52,539,971 | 4.27% |
| 2024-03-27 | 18.68 | 18.68 | 17.47 | 17.57 | 17.44 | qfq | 2,031,568 | 36,427,198 | -5.79% |
| 2024-03-26 | 18.08 | 18.82 | 17.90 | 18.65 | 18.52 | qfq | 2,939,949 | 54,276,051 | 2.36% |
| 2024-03-25 | 19.86 | 20.01 | 18.20 | 18.22 | 18.09 | qfq | 4,267,677 | 80,148,520 | -7.98% |
| 2024-03-22 | 19.18 | 19.89 | 18.88 | 19.80 | 19.66 | qfq | 5,398,615 | 104,893,468 | 4.21% |
| 2024-03-21 | 19.48 | 19.51 | 18.70 | 19.00 | 18.86 | qfq | 4,717,153 | 90,295,154 | 0.96% |
| 2024-03-20 | 19.65 | 19.68 | 18.54 | 18.82 | 18.69 | qfq | 5,747,055 | 109,051,111 | -4.56% |
| 2024-03-19 | 17.25 | 20.58 | 17.13 | 19.72 | 19.58 | qfq | 10,537,390 | 199,987,901 | 14.32% |
| 2024-03-18 | 16.80 | 17.64 | 16.80 | 17.25 | 17.13 | qfq | 2,849,293 | 49,199,362 | 2.68% |
| 2024-03-15 | 16.03 | 17.11 | 16.00 | 16.80 | 16.68 | qfq | 4,159,390 | 69,882,932 | 5.00% |
| 2024-03-14 | 16.13 | 16.35 | 15.83 | 16.00 | 15.89 | qfq | 1,337,316 | 21,548,195 | -1.36% |
| 2024-03-13 | 16.17 | 16.83 | 16.12 | 16.22 | 16.10 | qfq | 2,291,910 | 37,686,641 | 0.00% |
| 2024-03-12 | 15.11 | 16.63 | 14.95 | 16.22 | 16.10 | qfq | 2,703,194 | 43,135,710 | 7.42% |
| 2024-03-11 | 14.85 | 15.10 | 14.85 | 15.10 | 14.99 | qfq | 413,775 | 6,208,515 | 1.21% |
| 2024-03-08 | 14.89 | 15.02 | 14.71 | 14.92 | 14.81 | qfq | 494,191 | 7,347,972 | 0.13% |
| 2024-03-07 | 15.02 | 15.26 | 14.89 | 14.90 | 14.79 | qfq | 567,680 | 8,548,186 | -1.13% |
| 2024-03-06 | 14.83 | 15.19 | 14.81 | 15.07 | 14.96 | qfq | 527,281 | 7,915,401 | 1.14% |
| 2024-03-05 | 15.30 | 15.30 | 14.80 | 14.90 | 14.79 | qfq | 804,745 | 12,035,530 | -2.80% |
| 2024-03-04 | 15.56 | 15.68 | 15.12 | 15.33 | 15.22 | qfq | 1,058,626 | 16,196,270 | -1.67% |
| 2024-03-01 | 15.73 | 15.82 | 15.45 | 15.59 | 15.48 | qfq | 705,400 | 11,020,074 | -0.83% |
| 2024-02-29 | 15.21 | 15.76 | 15.21 | 15.72 | 15.61 | qfq | 903,580 | 14,089,138 | 1.75% |
| 2024-02-28 | 16.48 | 16.78 | 15.45 | 15.45 | 15.34 | qfq | 1,765,778 | 28,350,835 | -5.45% |
| 2024-02-27 | 16.20 | 16.45 | 15.99 | 16.34 | 16.22 | qfq | 1,139,129 | 18,498,703 | 1.36% |
| 2024-02-26 | 15.20 | 16.86 | 15.05 | 16.12 | 16.00 | qfq | 2,700,750 | 43,220,297 | 6.05% |
| 2024-02-23 | 14.90 | 15.29 | 14.63 | 15.20 | 15.09 | qfq | 1,151,297 | 17,243,779 | 2.70% |
| 2024-02-22 | 14.55 | 14.84 | 14.55 | 14.80 | 14.69 | qfq | 751,720 | 11,070,297 | 0.61% |
| 2024-02-21 | 14.50 | 14.90 | 14.41 | 14.71 | 14.60 | qfq | 1,548,983 | 22,714,518 | 0.48% |
| 2024-02-20 | 14.46 | 14.74 | 14.33 | 14.64 | 14.54 | qfq | 818,470 | 11,891,413 | 0.55% |
| 2024-02-19 | 14.68 | 15.04 | 14.43 | 14.56 | 14.46 | qfq | 1,229,495 | 18,075,743 | -0.68% |
| 2024-02-08 | 13.51 | 14.71 | 13.41 | 14.66 | 14.56 | qfq | 1,789,346 | 25,621,752 | 8.43% |
| 2024-02-07 | 12.76 | 13.63 | 12.43 | 13.52 | 13.42 | qfq | 1,910,282 | 25,227,978 | 5.79% |
| 2024-02-06 | 12.59 | 13.39 | 11.62 | 12.78 | 12.69 | qfq | 1,425,210 | 17,601,728 | 2.40% |
| 2024-02-05 | 13.46 | 13.50 | 11.97 | 12.48 | 12.39 | qfq | 1,760,494 | 22,216,495 | -8.97% |
| 2024-02-02 | 13.90 | 15.11 | 13.40 | 13.71 | 13.61 | qfq | 1,983,175 | 28,264,947 | -1.37% |
| 2024-02-01 | 14.30 | 14.38 | 13.80 | 13.90 | 13.80 | qfq | 1,052,007 | 14,783,720 | -2.80% |
| 2024-01-31 | 15.40 | 15.40 | 14.21 | 14.30 | 14.20 | qfq | 1,424,146 | 21,122,632 | -7.56% |
| 2024-01-30 | 16.24 | 16.28 | 15.47 | 15.47 | 15.36 | qfq | 1,428,710 | 22,500,237 | -5.32% |
| 2024-01-29 | 17.84 | 17.96 | 16.30 | 16.34 | 16.22 | qfq | 2,117,580 | 35,680,506 | -8.20% |
| 2024-01-26 | 18.42 | 18.44 | 17.80 | 17.80 | 17.67 | qfq | 1,066,967 | 19,308,257 | -3.26% |
| 2024-01-25 | 17.85 | 18.56 | 17.53 | 18.40 | 18.27 | qfq | 1,755,561 | 31,842,482 | 3.37% |
| 2024-01-24 | 17.16 | 17.98 | 17.03 | 17.80 | 17.67 | qfq | 1,598,387 | 28,164,816 | 3.67% |
| 2024-01-23 | 16.96 | 17.32 | 16.41 | 17.17 | 17.05 | qfq | 1,471,403 | 24,778,608 | -0.35% |
| 2024-01-22 | 18.21 | 18.65 | 16.81 | 17.23 | 17.11 | qfq | 2,486,532 | 44,828,942 | -5.07% |
| 2024-01-19 | 18.52 | 19.05 | 18.06 | 18.15 | 18.02 | qfq | 1,536,278 | 28,472,614 | -2.00% |
| 2024-01-18 | 18.22 | 18.61 | 17.56 | 18.52 | 18.39 | qfq | 2,443,479 | 44,237,591 | 1.15% |
| 2024-01-17 | 18.60 | 18.79 | 18.26 | 18.31 | 18.18 | qfq | 1,006,600 | 18,694,885 | -2.66% |
| 2024-01-16 | 18.98 | 18.98 | 18.40 | 18.81 | 18.68 | qfq | 2,061,617 | 38,490,312 | -1.42% |
| 2024-01-15 | 18.49 | 19.14 | 17.98 | 19.08 | 18.94 | qfq | 3,294,285 | 61,543,017 | 3.19% |
| 2024-01-12 | 17.98 | 19.02 | 17.98 | 18.49 | 18.36 | qfq | 3,012,042 | 56,272,455 | 3.01% |
| 2024-01-11 | 18.02 | 18.17 | 17.81 | 17.95 | 17.82 | qfq | 612,687 | 11,003,148 | 0.22% |
| 2024-01-10 | 17.82 | 18.17 | 17.55 | 17.91 | 17.78 | qfq | 558,046 | 9,991,583 | 0.56% |
| 2024-01-09 | 17.55 | 18.15 | 17.55 | 17.81 | 17.68 | qfq | 648,799 | 11,585,350 | 1.54% |
| 2024-01-08 | 17.93 | 17.95 | 17.54 | 17.54 | 17.41 | qfq | 491,397 | 8,709,918 | -2.01% |
| 2024-01-05 | 18.17 | 18.27 | 17.85 | 17.90 | 17.77 | qfq | 385,660 | 6,955,558 | -1.43% |
| 2024-01-04 | 17.92 | 18.25 | 17.91 | 18.16 | 18.03 | qfq | 534,240 | 9,692,899 | 0.22% |
| 2024-01-03 | 18.19 | 18.25 | 17.98 | 18.12 | 17.99 | qfq | 493,774 | 8,937,501 | -0.33% |
| 2024-01-02 | 18.34 | 18.34 | 18.10 | 18.18 | 18.05 | qfq | 366,222 | 6,672,415 | -0.05% |
| 2023-12-29 | 18.21 | 18.33 | 18.06 | 18.19 | 18.06 | qfq | 392,580 | 7,164,256 | 0.06% |
| 2023-12-28 | 17.79 | 18.28 | 17.64 | 18.18 | 18.05 | qfq | 713,121 | 12,895,400 | 2.65% |
| 2023-12-27 | 17.51 | 17.76 | 17.39 | 17.71 | 17.58 | qfq | 436,414 | 7,673,382 | 1.14% |
| 2023-12-26 | 17.79 | 17.80 | 17.36 | 17.51 | 17.38 | qfq | 414,121 | 7,264,774 | -1.52% |
| 2023-12-25 | 18.13 | 18.14 | 17.65 | 17.78 | 17.65 | qfq | 593,662 | 10,557,280 | -1.88% |
| 2023-12-22 | 18.29 | 18.40 | 18.00 | 18.12 | 17.99 | qfq | 740,459 | 13,471,809 | -0.93% |
| 2023-12-21 | 17.96 | 18.33 | 17.60 | 18.29 | 18.16 | qfq | 763,024 | 13,763,536 | 1.84% |
| 2023-12-20 | 17.99 | 18.24 | 17.93 | 17.96 | 17.83 | qfq | 428,860 | 7,756,874 | -0.17% |
| 2023-12-19 | 18.17 | 18.18 | 17.86 | 17.99 | 17.86 | qfq | 416,422 | 7,492,909 | 0.00% |
| 2023-12-18 | 18.25 | 18.45 | 17.86 | 17.99 | 17.86 | qfq | 502,148 | 9,046,931 | -1.75% |
| 2023-12-15 | 18.26 | 18.43 | 18.23 | 18.31 | 18.18 | qfq | 433,542 | 7,935,030 | 0.49% |
| 2023-12-14 | 18.22 | 18.47 | 18.22 | 18.22 | 18.09 | qfq | 475,042 | 8,708,759 | 0.00% |
| 2023-12-13 | 18.42 | 18.46 | 18.19 | 18.22 | 18.09 | qfq | 443,652 | 8,121,600 | -1.30% |
| 2023-12-12 | 18.71 | 18.71 | 18.01 | 18.46 | 18.33 | qfq | 625,941 | 11,507,825 | 1.10% |
| 2023-12-11 | 18.09 | 18.29 | 17.88 | 18.26 | 18.13 | qfq | 648,589 | 11,728,595 | 1.05% |
| 2023-12-08 | 18.39 | 18.42 | 18.04 | 18.07 | 17.94 | qfq | 722,379 | 13,123,073 | -1.74% |
| 2023-12-07 | 18.39 | 18.52 | 18.25 | 18.39 | 18.26 | qfq | 507,760 | 9,343,288 | -0.22% |
| 2023-12-06 | 18.25 | 18.54 | 18.23 | 18.43 | 18.30 | qfq | 627,140 | 11,538,491 | 0.60% |
| 2023-12-05 | 18.52 | 18.79 | 18.32 | 18.32 | 18.19 | qfq | 638,429 | 11,795,112 | -1.51% |
| 2023-12-04 | 19.09 | 19.09 | 18.58 | 18.60 | 18.47 | qfq | 698,310 | 13,049,826 | -1.54% |
| 2023-12-01 | 18.56 | 19.02 | 18.43 | 18.89 | 18.76 | qfq | 928,348 | 17,410,422 | 2.00% |
| 2023-11-30 | 18.58 | 18.64 | 18.30 | 18.52 | 18.39 | qfq | 729,294 | 13,447,499 | 0.05% |
| 2023-11-29 | 18.76 | 18.86 | 18.45 | 18.51 | 18.38 | qfq | 640,465 | 11,889,905 | -1.23% |
| 2023-11-28 | 18.58 | 18.82 | 18.56 | 18.74 | 18.61 | qfq | 587,310 | 10,986,441 | 0.48% |
| 2023-11-27 | 18.59 | 18.79 | 18.51 | 18.65 | 18.52 | qfq | 623,054 | 11,599,220 | 0.27% |
| 2023-11-24 | 18.95 | 19.00 | 18.50 | 18.60 | 18.47 | qfq | 996,080 | 18,569,203 | -1.85% |
| 2023-11-23 | 18.86 | 18.97 | 18.72 | 18.95 | 18.81 | qfq | 863,597 | 16,293,940 | 0.74% |
| 2023-11-22 | 18.83 | 19.02 | 18.72 | 18.81 | 18.68 | qfq | 1,068,160 | 20,147,556 | -0.48% |
| 2023-11-21 | 18.92 | 19.17 | 18.82 | 18.90 | 18.77 | qfq | 1,208,022 | 22,917,019 | -0.79% |
| 2023-11-20 | 19.23 | 19.32 | 18.61 | 19.05 | 18.91 | qfq | 2,263,286 | 42,701,036 | -1.14% |
| 2023-11-17 | 19.31 | 19.46 | 19.16 | 19.27 | 19.13 | qfq | 1,379,581 | 26,575,932 | -0.72% |
| 2023-11-16 | 20.11 | 20.23 | 19.29 | 19.41 | 19.27 | qfq | 3,586,147 | 70,210,915 | -4.71% |
| 2023-11-15 | 20.01 | 20.66 | 19.86 | 20.37 | 20.22 | qfq | 5,030,542 | 102,109,956 | 1.85% |
| 2023-11-14 | 19.73 | 20.17 | 19.33 | 20.00 | 19.86 | qfq | 4,926,715 | 97,579,372 | 1.16% |
| 2023-11-13 | 18.83 | 21.28 | 18.83 | 19.77 | 19.63 | qfq | 7,168,398 | 144,101,368 | 6.58% |
| 2023-11-10 | 18.32 | 18.78 | 18.00 | 18.55 | 18.42 | qfq | 2,517,280 | 46,463,660 | 1.26% |
| 2023-11-09 | 18.19 | 18.53 | 18.16 | 18.32 | 18.19 | qfq | 1,643,049 | 30,204,310 | 0.71% |
| 2023-11-08 | 18.06 | 18.50 | 18.00 | 18.19 | 18.06 | qfq | 1,713,545 | 31,280,193 | 0.33% |
| 2023-11-07 | 18.25 | 18.25 | 17.85 | 18.13 | 18.00 | qfq | 1,231,923 | 22,175,873 | -0.17% |
| 2023-11-06 | 17.86 | 18.27 | 17.77 | 18.16 | 18.03 | qfq | 1,451,732 | 26,215,489 | 1.74% |
| 2023-11-03 | 17.65 | 18.10 | 17.57 | 17.85 | 17.72 | qfq | 1,588,069 | 28,372,936 | 1.25% |
| 2023-11-02 | 17.61 | 17.95 | 17.39 | 17.63 | 17.50 | qfq | 1,982,866 | 35,021,031 | -0.90% |
| 2023-11-01 | 17.20 | 17.84 | 17.07 | 17.79 | 17.66 | qfq | 2,208,066 | 38,814,875 | 3.25% |
| 2023-10-31 | 17.24 | 17.26 | 17.01 | 17.23 | 17.11 | qfq | 755,698 | 12,941,422 | 0.47% |
| 2023-10-30 | 17.29 | 17.39 | 16.96 | 17.15 | 17.03 | qfq | 1,099,906 | 18,825,646 | -0.52% |
| 2023-10-27 | 16.44 | 17.24 | 16.33 | 17.24 | 17.12 | qfq | 1,957,951 | 33,109,862 | 4.55% |
| 2023-10-26 | 17.01 | 17.11 | 15.99 | 16.49 | 16.37 | qfq | 2,270,735 | 37,243,095 | -3.79% |
| 2023-10-25 | 17.10 | 17.37 | 17.06 | 17.14 | 17.02 | qfq | 593,500 | 10,189,141 | 0.29% |
| 2023-10-24 | 16.45 | 17.10 | 16.45 | 17.09 | 16.97 | qfq | 916,506 | 15,511,053 | 3.89% |
| 2023-10-23 | 16.95 | 17.08 | 16.42 | 16.45 | 16.33 | qfq | 714,903 | 11,914,551 | -3.24% |
| 2023-10-20 | 17.21 | 17.41 | 16.95 | 17.00 | 16.88 | qfq | 574,462 | 9,832,871 | -1.28% |
| 2023-10-19 | 17.25 | 17.64 | 17.18 | 17.22 | 17.10 | qfq | 431,267 | 7,494,272 | -0.63% |
| 2023-10-18 | 17.74 | 17.76 | 17.31 | 17.33 | 17.21 | qfq | 661,497 | 11,511,678 | -2.59% |
| 2023-10-17 | 17.80 | 17.85 | 17.66 | 17.79 | 17.66 | qfq | 373,592 | 6,631,400 | 0.06% |
| 2023-10-16 | 18.11 | 18.17 | 17.60 | 17.78 | 17.65 | qfq | 948,501 | 16,904,638 | -1.82% |
| 2023-10-13 | 18.29 | 18.43 | 18.04 | 18.11 | 17.98 | qfq | 620,583 | 11,272,038 | -1.79% |
| 2023-10-12 | 18.31 | 18.51 | 18.18 | 18.44 | 18.31 | qfq | 629,215 | 11,541,829 | 1.04% |
| 2023-10-11 | 18.21 | 18.35 | 18.03 | 18.25 | 18.12 | qfq | 696,009 | 12,697,395 | 1.39% |
| 2023-10-10 | 18.50 | 18.55 | 18.00 | 18.00 | 17.87 | qfq | 1,038,830 | 18,923,403 | -2.49% |
| 2023-10-09 | 18.64 | 18.68 | 18.44 | 18.46 | 18.33 | qfq | 565,058 | 10,464,334 | -0.86% |
| 2023-09-28 | 18.65 | 18.71 | 18.53 | 18.62 | 18.49 | qfq | 435,115 | 8,101,738 | 0.38% |
| 2023-09-27 | 18.41 | 18.77 | 18.36 | 18.55 | 18.42 | qfq | 659,467 | 12,281,396 | 0.32% |
| 2023-09-26 | 18.70 | 18.71 | 18.46 | 18.49 | 18.36 | qfq | 492,200 | 9,114,919 | -0.75% |
| 2023-09-25 | 18.96 | 19.00 | 18.58 | 18.63 | 18.50 | qfq | 564,740 | 10,578,469 | -1.84% |
| 2023-09-22 | 18.40 | 19.03 | 18.38 | 18.98 | 18.84 | qfq | 755,010 | 14,201,992 | 2.26% |
| 2023-09-21 | 19.05 | 19.05 | 18.53 | 18.56 | 18.43 | qfq | 564,490 | 10,541,550 | -1.28% |
| 2023-09-20 | 18.96 | 19.07 | 18.80 | 18.80 | 18.67 | qfq | 459,687 | 8,685,934 | -0.37% |
| 2023-09-19 | 19.22 | 19.26 | 18.82 | 18.87 | 18.74 | qfq | 698,768 | 13,243,251 | -1.62% |
| 2023-09-18 | 18.93 | 19.41 | 18.82 | 19.18 | 19.04 | qfq | 828,906 | 15,898,601 | 1.11% |
| 2023-09-15 | 19.06 | 19.29 | 18.95 | 18.97 | 18.83 | qfq | 773,780 | 14,769,782 | -0.37% |
| 2023-09-14 | 19.17 | 19.21 | 19.02 | 19.04 | 18.90 | qfq | 856,868 | 16,364,539 | -1.19% |
| 2023-09-13 | 19.55 | 19.56 | 19.12 | 19.27 | 19.13 | qfq | 974,641 | 18,792,593 | -1.13% |
| 2023-09-12 | 19.43 | 19.50 | 19.35 | 19.49 | 19.35 | qfq | 618,380 | 12,027,047 | 0.21% |
| 2023-09-11 | 19.82 | 19.96 | 19.21 | 19.45 | 19.31 | qfq | 1,908,880 | 37,057,616 | -1.77% |
| 2023-09-08 | 20.29 | 20.60 | 19.78 | 19.80 | 19.66 | qfq | 2,425,718 | 48,465,468 | -3.56% |
| 2023-09-07 | 20.49 | 21.51 | 20.40 | 20.53 | 20.38 | qfq | 3,203,860 | 66,586,220 | 0.88% |
| 2023-09-06 | 20.15 | 20.40 | 20.15 | 20.35 | 20.20 | qfq | 1,018,100 | 20,647,319 | 0.35% |
| 2023-09-05 | 20.67 | 20.70 | 20.20 | 20.28 | 20.14 | qfq | 1,650,220 | 33,697,015 | -2.36% |
| 2023-09-04 | 19.91 | 20.87 | 19.91 | 20.77 | 20.62 | qfq | 3,230,163 | 66,215,391 | 4.48% |
| 2023-09-01 | 20.00 | 20.49 | 19.83 | 19.88 | 19.74 | qfq | 2,543,151 | 51,175,222 | 0.71% |
| 2023-08-31 | 19.70 | 19.87 | 19.62 | 19.74 | 19.60 | qfq | 1,653,706 | 32,612,969 | -0.85% |
| 2023-08-30 | 19.77 | 20.23 | 19.50 | 19.91 | 19.77 | qfq | 5,399,322 | 106,614,287 | -6.48% |
| 2023-08-29 | 20.36 | 21.29 | 20.20 | 21.29 | 21.14 | qfq | 1,630,846 | 34,291,544 | 4.67% |
| 2023-08-28 | 20.78 | 21.03 | 20.30 | 20.34 | 20.19 | qfq | 1,416,717 | 29,370,083 | 1.90% |
| 2023-08-25 | 20.39 | 20.53 | 19.90 | 19.96 | 19.82 | qfq | 968,556 | 19,532,699 | -2.44% |
| 2023-08-24 | 20.73 | 20.86 | 20.28 | 20.46 | 20.31 | qfq | 811,482 | 16,637,200 | -1.30% |
| 2023-08-23 | 21.48 | 21.48 | 20.68 | 20.73 | 20.58 | qfq | 1,265,934 | 26,603,792 | -3.58% |
| 2023-08-22 | 22.46 | 22.59 | 21.05 | 21.50 | 21.35 | qfq | 2,453,880 | 53,092,397 | -4.61% |
| 2023-08-21 | 22.70 | 22.85 | 22.46 | 22.54 | 22.38 | qfq | 1,176,800 | 26,602,113 | -0.18% |
| 2023-08-18 | 22.50 | 22.95 | 22.42 | 22.58 | 22.42 | qfq | 2,016,588 | 45,811,671 | -0.13% |
| 2023-08-17 | 22.10 | 22.93 | 21.61 | 22.61 | 22.45 | qfq | 2,427,376 | 54,040,906 | 1.25% |
| 2023-08-16 | 21.94 | 23.18 | 21.85 | 22.33 | 22.17 | qfq | 2,359,887 | 53,579,469 | 1.55% |
| 2023-08-15 | 21.83 | 22.25 | 21.48 | 21.99 | 21.83 | qfq | 1,193,091 | 26,035,251 | 1.24% |
| 2023-08-14 | 22.21 | 22.26 | 21.47 | 21.72 | 21.56 | qfq | 1,455,093 | 31,524,487 | -3.42% |
| 2023-08-11 | 22.38 | 22.75 | 22.17 | 22.49 | 22.33 | qfq | 1,247,104 | 28,036,114 | 0.18% |
| 2023-08-10 | 22.15 | 22.48 | 22.11 | 22.45 | 22.29 | qfq | 541,419 | 12,084,169 | 1.35% |
| 2023-08-09 | 22.13 | 22.32 | 22.10 | 22.15 | 21.99 | qfq | 403,126 | 8,942,841 | -0.36% |
| 2023-08-08 | 22.22 | 22.37 | 22.11 | 22.23 | 22.07 | qfq | 437,067 | 9,725,513 | 0.09% |
| 2023-08-07 | 22.40 | 22.42 | 22.10 | 22.21 | 22.05 | qfq | 696,792 | 15,517,088 | -1.24% |
| 2023-08-04 | 22.87 | 22.87 | 22.46 | 22.49 | 22.33 | qfq | 1,065,887 | 24,083,654 | -1.32% |
| 2023-08-03 | 22.62 | 22.79 | 22.45 | 22.79 | 22.63 | qfq | 642,124 | 14,536,277 | 0.66% |
| 2023-08-02 | 22.82 | 22.83 | 22.62 | 22.64 | 22.48 | qfq | 615,488 | 13,951,497 | -0.79% |
| 2023-08-01 | 23.02 | 23.03 | 22.68 | 22.82 | 22.66 | qfq | 1,053,049 | 24,018,121 | -0.83% |
| 2023-07-31 | 23.20 | 23.39 | 23.00 | 23.01 | 22.85 | qfq | 1,655,998 | 38,323,561 | -0.82% |
| 2023-07-28 | 22.58 | 23.23 | 22.40 | 23.20 | 23.03 | qfq | 2,269,611 | 52,253,524 | 2.84% |
| 2023-07-27 | 23.00 | 23.20 | 22.47 | 22.56 | 22.40 | qfq | 1,328,648 | 30,131,357 | -1.78% |
| 2023-07-26 | 22.75 | 23.37 | 22.68 | 22.97 | 22.81 | qfq | 2,074,143 | 47,713,925 | 0.83% |
| 2023-07-25 | 22.18 | 22.86 | 22.18 | 22.78 | 22.62 | qfq | 2,205,896 | 50,061,347 | 3.50% |
| 2023-07-24 | 22.29 | 22.29 | 21.87 | 22.01 | 21.85 | qfq | 709,297 | 15,612,393 | -0.32% |
| 2023-07-21 | 22.51 | 22.66 | 22.04 | 22.08 | 21.92 | qfq | 1,161,565 | 25,902,569 | -1.30% |
| 2023-07-20 | 22.50 | 22.63 | 22.20 | 22.37 | 22.21 | qfq | 781,096 | 17,507,398 | -0.80% |
| 2023-07-19 | 22.78 | 22.78 | 22.44 | 22.55 | 22.39 | qfq | 705,179 | 15,887,861 | -0.57% |
| 2023-07-18 | 22.37 | 22.77 | 22.25 | 22.68 | 22.52 | qfq | 1,059,104 | 23,910,197 | 0.93% |