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
致欧科技301376.SZ
最近收盘价17.662026-07-17
最近交易日2026-07-17
成交量（股）2,520,921
成交额（元）45,166,206
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-02 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-13 | 2025-11-19 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-26 | 2024-12-03 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-22 | cash_dividend | 0.5 | — | — | — | 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 | 18.21 | 18.57 | 17.61 | 17.66 | 17.66 | qfq | 2,520,921 | 45,166,206 | -4.64% |
| 2026-07-16 | 18.38 | 19.18 | 18.26 | 18.52 | 18.52 | qfq | 2,180,000 | 40,452,692 | 0.05% |
| 2026-07-15 | 18.75 | 18.95 | 18.38 | 18.51 | 18.51 | qfq | 1,797,407 | 33,397,486 | -0.43% |
| 2026-07-14 | 18.71 | 18.71 | 18.20 | 18.59 | 18.59 | qfq | 1,735,400 | 31,990,667 | -0.80% |
| 2026-07-13 | 18.80 | 19.20 | 18.63 | 18.74 | 18.74 | qfq | 1,700,016 | 32,133,217 | -0.37% |
| 2026-07-10 | 18.90 | 19.30 | 18.80 | 18.81 | 18.81 | qfq | 1,910,903 | 36,324,614 | -1.47% |
| 2026-07-09 | 18.80 | 19.24 | 18.44 | 19.09 | 19.09 | qfq | 2,241,200 | 42,220,354 | 1.22% |
| 2026-07-08 | 19.20 | 19.21 | 18.77 | 18.86 | 18.86 | qfq | 1,775,000 | 33,632,498 | -1.77% |
| 2026-07-07 | 19.49 | 19.49 | 19.01 | 19.20 | 19.20 | qfq | 2,566,576 | 49,255,074 | -1.54% |
| 2026-07-06 | 19.21 | 19.70 | 18.60 | 19.50 | 19.50 | qfq | 4,334,385 | 83,593,946 | 1.51% |
| 2026-07-03 | 18.82 | 19.61 | 18.63 | 19.21 | 19.21 | qfq | 5,030,245 | 96,756,297 | 3.22% |
| 2026-07-02 | 17.81 | 19.00 | 17.71 | 18.61 | 18.61 | qfq | 5,629,074 | 104,229,857 | 3.39% |
| 2026-07-01 | 17.59 | 18.14 | 17.42 | 18.00 | 18.00 | qfq | 3,824,986 | 68,190,345 | 1.58% |
| 2026-06-30 | 17.62 | 18.05 | 17.21 | 17.72 | 17.72 | qfq | 4,020,730 | 70,633,305 | 0.62% |
| 2026-06-29 | 16.80 | 17.83 | 16.74 | 17.61 | 17.61 | qfq | 5,190,723 | 89,977,737 | 3.65% |
| 2026-06-26 | 17.51 | 17.85 | 16.71 | 16.99 | 16.99 | qfq | 6,774,472 | 116,088,652 | -4.55% |
| 2026-06-25 | 16.36 | 19.06 | 16.36 | 17.80 | 17.80 | qfq | 13,265,943 | 243,739,629 | 9.81% |
| 2026-06-24 | 15.86 | 16.41 | 15.43 | 16.21 | 16.21 | qfq | 3,166,566 | 50,248,516 | 2.01% |
| 2026-06-23 | 15.66 | 16.65 | 15.50 | 15.89 | 15.89 | qfq | 3,120,818 | 50,609,943 | 0.89% |
| 2026-06-22 | 15.31 | 15.76 | 14.80 | 15.75 | 15.75 | qfq | 3,115,432 | 47,640,130 | 3.08% |
| 2026-06-18 | 15.56 | 15.63 | 15.23 | 15.28 | 15.28 | qfq | 2,178,934 | 33,592,467 | -2.36% |
| 2026-06-17 | 15.73 | 15.87 | 15.50 | 15.65 | 15.65 | qfq | 1,570,333 | 24,565,933 | -1.14% |
| 2026-06-16 | 15.78 | 15.90 | 15.38 | 15.83 | 15.83 | qfq | 3,487,937 | 54,564,821 | -0.19% |
| 2026-06-15 | 16.17 | 16.35 | 15.52 | 15.86 | 15.86 | qfq | 3,465,228 | 54,847,634 | -1.31% |
| 2026-06-12 | 16.11 | 16.79 | 16.03 | 16.07 | 16.07 | qfq | 4,156,589 | 68,229,191 | 0.00% |
| 2026-06-11 | 16.57 | 16.61 | 15.97 | 16.07 | 16.07 | qfq | 2,443,824 | 39,417,974 | -3.54% |
| 2026-06-10 | 16.84 | 16.99 | 16.40 | 16.66 | 16.66 | qfq | 1,732,724 | 28,810,012 | -1.19% |
| 2026-06-09 | 16.70 | 17.05 | 16.48 | 16.86 | 16.86 | qfq | 2,289,819 | 38,422,617 | 1.14% |
| 2026-06-08 | 17.18 | 17.51 | 16.46 | 16.67 | 16.67 | qfq | 3,471,200 | 58,404,290 | -4.91% |
| 2026-06-05 | 18.05 | 18.37 | 17.37 | 17.53 | 17.53 | qfq | 3,325,473 | 59,064,799 | -2.93% |
| 2026-06-04 | 18.18 | 18.53 | 17.89 | 18.06 | 18.06 | qfq | 2,531,700 | 46,079,682 | -1.10% |
| 2026-06-03 | 17.64 | 18.60 | 17.30 | 18.26 | 18.26 | qfq | 5,050,804 | 91,178,788 | 2.82% |
| 2026-06-02 | 18.38 | 18.40 | 17.58 | 17.76 | 17.76 | qfq | 3,246,800 | 58,017,178 | -3.48% |
| 2026-06-01 | 17.22 | 18.52 | 17.06 | 18.40 | 18.20 | qfq | 5,894,610 | 105,747,115 | 4.43% |
| 2026-05-29 | 17.81 | 17.89 | 17.28 | 17.62 | 17.43 | qfq | 3,390,856 | 59,536,610 | -1.07% |
| 2026-05-28 | 17.51 | 18.19 | 17.42 | 17.81 | 17.62 | qfq | 4,864,100 | 87,193,593 | 1.37% |
| 2026-05-27 | 18.29 | 18.30 | 17.46 | 17.57 | 17.38 | qfq | 5,780,400 | 102,424,378 | -4.56% |
| 2026-05-26 | 19.03 | 19.04 | 18.07 | 18.41 | 18.21 | qfq | 5,770,984 | 106,311,905 | -3.21% |
| 2026-05-25 | 19.77 | 19.86 | 18.60 | 19.02 | 18.81 | qfq | 7,579,252 | 145,444,831 | 1.22% |
| 2026-05-22 | 18.86 | 19.15 | 18.52 | 18.79 | 18.59 | qfq | 8,012,800 | 150,912,830 | 3.70% |
| 2026-05-21 | 18.91 | 19.17 | 18.12 | 18.12 | 17.92 | qfq | 6,816,679 | 126,559,850 | -5.03% |
| 2026-05-20 | 18.30 | 19.38 | 18.30 | 19.08 | 18.87 | qfq | 10,202,943 | 192,913,097 | 6.77% |
| 2026-05-19 | 17.55 | 17.97 | 17.26 | 17.87 | 17.68 | qfq | 3,543,239 | 62,599,204 | 1.71% |
| 2026-05-18 | 18.11 | 18.33 | 17.41 | 17.57 | 17.38 | qfq | 5,396,633 | 95,517,290 | -4.92% |
| 2026-05-15 | 18.04 | 18.74 | 18.00 | 18.48 | 18.28 | qfq | 6,059,074 | 111,453,696 | 4.17% |
| 2026-05-14 | 17.53 | 18.22 | 17.23 | 17.74 | 17.55 | qfq | 5,868,949 | 104,037,116 | 1.14% |
| 2026-05-13 | 17.88 | 17.91 | 17.39 | 17.54 | 17.35 | qfq | 3,105,227 | 54,515,849 | -2.07% |
| 2026-05-12 | 18.37 | 18.48 | 17.83 | 17.91 | 17.72 | qfq | 4,032,889 | 72,707,269 | -3.19% |
| 2026-05-11 | 17.70 | 18.88 | 17.35 | 18.50 | 18.30 | qfq | 7,424,454 | 136,706,352 | 4.76% |
| 2026-05-08 | 17.68 | 18.10 | 17.57 | 17.66 | 17.47 | qfq | 4,872,512 | 86,614,533 | 0.00% |
| 2026-05-07 | 16.93 | 17.92 | 16.90 | 17.66 | 17.47 | qfq | 6,362,316 | 111,450,186 | 3.94% |
| 2026-05-06 | 16.70 | 17.18 | 16.65 | 16.99 | 16.81 | qfq | 6,034,178 | 102,168,710 | 2.04% |
| 2026-04-30 | 17.58 | 17.68 | 16.52 | 16.65 | 16.47 | qfq | 8,215,333 | 138,922,210 | -5.29% |
| 2026-04-29 | 15.65 | 17.88 | 15.63 | 17.58 | 17.39 | qfq | 16,982,033 | 293,747,402 | 11.27% |
| 2026-04-28 | 16.01 | 16.07 | 15.74 | 15.80 | 15.63 | qfq | 2,358,300 | 37,322,891 | -1.25% |
| 2026-04-27 | 16.15 | 16.25 | 15.70 | 16.00 | 15.83 | qfq | 3,704,200 | 58,909,680 | -0.56% |
| 2026-04-24 | 16.42 | 16.63 | 15.90 | 16.09 | 15.92 | qfq | 3,706,900 | 59,801,544 | -2.48% |
| 2026-04-23 | 16.61 | 16.72 | 16.40 | 16.50 | 16.32 | qfq | 2,703,383 | 44,686,948 | -0.60% |
| 2026-04-22 | 16.57 | 17.00 | 16.48 | 16.60 | 16.42 | qfq | 3,383,679 | 56,546,947 | -0.42% |
| 2026-04-21 | 16.35 | 16.79 | 16.32 | 16.67 | 16.49 | qfq | 3,897,093 | 64,554,568 | 1.83% |
| 2026-04-20 | 16.17 | 16.43 | 16.01 | 16.37 | 16.19 | qfq | 3,975,136 | 64,705,449 | 1.61% |
| 2026-04-17 | 16.38 | 16.39 | 15.93 | 16.11 | 15.94 | qfq | 4,678,314 | 75,205,672 | -1.59% |
| 2026-04-16 | 16.12 | 16.84 | 16.06 | 16.37 | 16.19 | qfq | 6,040,113 | 99,633,197 | 1.99% |
| 2026-04-15 | 15.91 | 16.37 | 15.88 | 16.05 | 15.88 | qfq | 3,570,658 | 57,558,808 | 1.20% |
| 2026-04-14 | 15.78 | 15.89 | 15.66 | 15.86 | 15.69 | qfq | 1,936,195 | 30,489,952 | 1.28% |
| 2026-04-13 | 15.62 | 15.91 | 15.55 | 15.66 | 15.49 | qfq | 1,964,320 | 30,806,038 | -0.32% |
| 2026-04-10 | 15.59 | 15.89 | 15.59 | 15.71 | 15.54 | qfq | 1,976,360 | 31,167,713 | 1.35% |
| 2026-04-09 | 15.84 | 15.92 | 15.44 | 15.50 | 15.33 | qfq | 2,263,950 | 35,389,482 | -2.52% |
| 2026-04-08 | 15.80 | 16.00 | 15.70 | 15.90 | 15.73 | qfq | 3,568,261 | 56,568,420 | 3.52% |
| 2026-04-07 | 15.44 | 15.59 | 15.27 | 15.36 | 15.19 | qfq | 2,624,016 | 40,493,025 | -0.19% |
| 2026-04-03 | 15.86 | 15.95 | 15.35 | 15.39 | 15.22 | qfq | 2,594,190 | 40,295,091 | -2.96% |
| 2026-04-02 | 16.21 | 16.24 | 15.83 | 15.86 | 15.69 | qfq | 2,534,900 | 40,539,276 | -2.52% |
| 2026-04-01 | 16.15 | 16.42 | 16.13 | 16.27 | 16.09 | qfq | 2,612,713 | 42,545,347 | 1.75% |
| 2026-03-31 | 16.08 | 16.36 | 15.97 | 15.99 | 15.82 | qfq | 1,682,043 | 27,152,125 | -0.81% |
| 2026-03-30 | 16.14 | 16.24 | 15.87 | 16.12 | 15.95 | qfq | 2,214,170 | 35,658,126 | -1.10% |
| 2026-03-27 | 15.95 | 16.40 | 15.94 | 16.30 | 16.12 | qfq | 2,841,952 | 46,153,763 | 1.05% |
| 2026-03-26 | 16.32 | 16.61 | 16.06 | 16.13 | 15.96 | qfq | 1,735,300 | 28,244,684 | -1.16% |
| 2026-03-25 | 16.35 | 16.49 | 16.26 | 16.32 | 16.14 | qfq | 2,606,302 | 42,649,161 | 0.37% |
| 2026-03-24 | 16.22 | 16.28 | 15.89 | 16.26 | 16.08 | qfq | 2,765,463 | 44,528,761 | 2.01% |
| 2026-03-23 | 16.56 | 16.56 | 15.71 | 15.94 | 15.77 | qfq | 3,610,975 | 58,276,945 | -4.61% |
| 2026-03-20 | 17.13 | 17.27 | 16.71 | 16.71 | 16.53 | qfq | 2,612,023 | 44,491,293 | -2.45% |
| 2026-03-19 | 17.40 | 17.65 | 17.03 | 17.13 | 16.94 | qfq | 2,470,400 | 42,764,724 | -2.56% |
| 2026-03-18 | 17.49 | 17.62 | 17.28 | 17.58 | 17.39 | qfq | 3,205,752 | 55,983,572 | 0.57% |
| 2026-03-17 | 17.32 | 17.78 | 17.31 | 17.48 | 17.29 | qfq | 4,127,679 | 72,280,247 | 1.27% |
| 2026-03-16 | 17.11 | 17.29 | 16.99 | 17.26 | 17.07 | qfq | 2,554,050 | 43,806,574 | 0.47% |
| 2026-03-13 | 17.22 | 17.44 | 17.15 | 17.18 | 16.99 | qfq | 2,191,975 | 37,871,563 | -0.58% |
| 2026-03-12 | 17.60 | 17.68 | 17.25 | 17.28 | 17.09 | qfq | 3,194,637 | 55,385,257 | -2.10% |
| 2026-03-11 | 17.51 | 17.87 | 17.48 | 17.65 | 17.46 | qfq | 3,894,204 | 68,582,773 | 0.68% |
| 2026-03-10 | 17.15 | 17.87 | 17.15 | 17.53 | 17.34 | qfq | 4,055,489 | 70,838,997 | 2.75% |
| 2026-03-09 | 17.18 | 17.32 | 16.70 | 17.06 | 16.88 | qfq | 3,845,055 | 65,125,175 | -2.29% |
| 2026-03-06 | 17.21 | 17.52 | 17.21 | 17.46 | 17.27 | qfq | 2,491,261 | 43,307,638 | 0.98% |
| 2026-03-05 | 17.52 | 17.56 | 17.13 | 17.29 | 17.10 | qfq | 3,076,583 | 53,164,212 | 0.17% |
| 2026-03-04 | 17.87 | 17.87 | 17.10 | 17.26 | 17.07 | qfq | 3,148,952 | 54,917,281 | -2.38% |
| 2026-03-03 | 18.06 | 18.25 | 17.65 | 17.68 | 17.49 | qfq | 2,936,264 | 52,636,155 | -2.27% |
| 2026-03-02 | 18.72 | 18.80 | 17.84 | 18.09 | 17.89 | qfq | 3,991,875 | 72,611,708 | -4.69% |
| 2026-02-27 | 19.03 | 19.17 | 18.87 | 18.98 | 18.77 | qfq | 2,026,075 | 38,396,532 | -0.37% |
| 2026-02-26 | 19.38 | 19.40 | 18.90 | 19.05 | 18.84 | qfq | 2,895,187 | 55,295,500 | -1.60% |
| 2026-02-25 | 19.94 | 20.03 | 19.24 | 19.36 | 19.15 | qfq | 3,553,800 | 69,492,645 | -2.96% |
| 2026-02-24 | 20.38 | 20.60 | 19.86 | 19.95 | 19.73 | qfq | 2,596,756 | 52,261,002 | -0.45% |
| 2026-02-13 | 20.10 | 20.43 | 19.96 | 20.04 | 19.82 | qfq | 2,201,148 | 44,531,736 | -0.05% |
| 2026-02-12 | 20.16 | 20.35 | 20.00 | 20.05 | 19.83 | qfq | 1,643,612 | 33,146,932 | -0.45% |
| 2026-02-11 | 20.22 | 20.43 | 20.03 | 20.14 | 19.92 | qfq | 1,893,302 | 38,272,934 | -0.44% |
| 2026-02-10 | 20.18 | 20.34 | 19.99 | 20.23 | 20.01 | qfq | 2,076,646 | 42,007,211 | 0.65% |
| 2026-02-09 | 19.99 | 20.19 | 19.80 | 20.10 | 19.88 | qfq | 1,904,070 | 38,116,060 | 1.11% |
| 2026-02-06 | 20.01 | 20.19 | 19.74 | 19.88 | 19.66 | qfq | 1,832,856 | 36,657,559 | -1.05% |
| 2026-02-05 | 19.85 | 20.34 | 19.81 | 20.09 | 19.87 | qfq | 2,750,569 | 55,481,151 | 1.16% |
| 2026-02-04 | 19.50 | 19.91 | 19.41 | 19.86 | 19.65 | qfq | 1,964,925 | 38,727,788 | 1.69% |
| 2026-02-03 | 19.36 | 19.62 | 19.32 | 19.53 | 19.32 | qfq | 2,260,314 | 44,062,786 | 1.61% |
| 2026-02-02 | 19.92 | 20.06 | 19.22 | 19.22 | 19.01 | qfq | 3,650,806 | 71,828,694 | -4.04% |
| 2026-01-30 | 19.71 | 20.17 | 19.55 | 20.03 | 19.81 | qfq | 3,166,750 | 63,274,231 | 1.32% |
| 2026-01-29 | 19.51 | 20.02 | 19.47 | 19.77 | 19.56 | qfq | 2,347,329 | 46,478,814 | 0.92% |
| 2026-01-28 | 19.62 | 19.71 | 19.43 | 19.59 | 19.38 | qfq | 1,932,575 | 37,824,761 | 0.20% |
| 2026-01-27 | 19.56 | 19.76 | 19.20 | 19.55 | 19.34 | qfq | 2,014,420 | 39,337,290 | -0.31% |
| 2026-01-26 | 19.86 | 19.91 | 19.41 | 19.61 | 19.40 | qfq | 2,369,203 | 46,497,828 | -0.51% |
| 2026-01-23 | 19.88 | 19.99 | 19.62 | 19.71 | 19.50 | qfq | 2,856,850 | 56,536,654 | -1.05% |
| 2026-01-22 | 19.55 | 20.26 | 19.55 | 19.92 | 19.70 | qfq | 2,949,557 | 58,913,167 | 1.22% |
| 2026-01-21 | 19.73 | 19.98 | 19.53 | 19.68 | 19.47 | qfq | 2,536,700 | 50,081,155 | -0.91% |
| 2026-01-20 | 19.54 | 19.90 | 19.49 | 19.86 | 19.65 | qfq | 2,834,000 | 55,962,265 | 1.59% |
| 2026-01-19 | 19.27 | 19.70 | 19.27 | 19.55 | 19.34 | qfq | 2,674,656 | 52,307,213 | 1.45% |
| 2026-01-16 | 19.53 | 19.57 | 19.13 | 19.27 | 19.06 | qfq | 2,065,700 | 39,858,492 | -0.21% |
| 2026-01-15 | 19.06 | 19.53 | 19.01 | 19.31 | 19.10 | qfq | 2,063,250 | 39,735,483 | 0.63% |
| 2026-01-14 | 19.05 | 19.55 | 18.88 | 19.19 | 18.98 | qfq | 2,900,355 | 55,850,226 | 0.79% |
| 2026-01-13 | 19.08 | 19.36 | 18.90 | 19.04 | 18.83 | qfq | 3,234,969 | 61,919,006 | -0.26% |
| 2026-01-12 | 18.77 | 19.17 | 18.32 | 19.09 | 18.88 | qfq | 3,259,664 | 61,199,325 | 2.63% |
| 2026-01-09 | 18.38 | 18.68 | 18.34 | 18.60 | 18.40 | qfq | 3,246,994 | 60,116,288 | 1.09% |
| 2026-01-08 | 17.98 | 18.45 | 17.90 | 18.40 | 18.20 | qfq | 3,385,505 | 61,831,339 | 2.17% |
| 2026-01-07 | 18.46 | 18.50 | 17.96 | 18.01 | 17.82 | qfq | 3,388,800 | 61,627,318 | -2.28% |
| 2026-01-06 | 18.31 | 18.47 | 18.20 | 18.43 | 18.23 | qfq | 2,052,857 | 37,660,834 | 0.77% |
| 2026-01-05 | 18.10 | 18.30 | 18.09 | 18.29 | 18.09 | qfq | 2,205,257 | 40,145,298 | 1.22% |
| 2025-12-31 | 18.44 | 18.52 | 18.06 | 18.07 | 17.87 | qfq | 2,012,900 | 36,589,212 | -1.85% |
| 2025-12-30 | 18.41 | 18.54 | 18.30 | 18.41 | 18.21 | qfq | 1,066,266 | 19,666,660 | -0.70% |
| 2025-12-29 | 18.86 | 18.90 | 18.45 | 18.54 | 18.34 | qfq | 1,819,498 | 33,826,255 | -1.17% |
| 2025-12-26 | 19.10 | 19.11 | 18.75 | 18.76 | 18.56 | qfq | 1,381,100 | 26,127,021 | -1.63% |
| 2025-12-25 | 19.05 | 19.17 | 18.92 | 19.07 | 18.86 | qfq | 1,517,390 | 28,907,809 | 0.37% |
| 2025-12-24 | 19.05 | 19.22 | 18.82 | 19.00 | 18.79 | qfq | 2,177,876 | 41,417,425 | -0.11% |
| 2025-12-23 | 19.30 | 19.39 | 19.01 | 19.02 | 18.81 | qfq | 1,546,947 | 29,643,518 | -1.30% |
| 2025-12-22 | 19.91 | 19.93 | 19.27 | 19.27 | 19.06 | qfq | 2,173,781 | 42,341,043 | -2.28% |
| 2025-12-19 | 19.40 | 19.81 | 19.31 | 19.72 | 19.51 | qfq | 2,295,281 | 45,063,936 | 1.96% |
| 2025-12-18 | 19.39 | 19.62 | 19.29 | 19.34 | 19.13 | qfq | 1,629,620 | 31,706,661 | -0.05% |
| 2025-12-17 | 19.46 | 19.53 | 19.10 | 19.35 | 19.14 | qfq | 2,398,389 | 46,298,286 | -1.07% |
| 2025-12-16 | 19.25 | 19.69 | 19.13 | 19.56 | 19.35 | qfq | 2,686,555 | 52,335,668 | 1.77% |
| 2025-12-15 | 18.97 | 19.27 | 18.80 | 19.22 | 19.01 | qfq | 1,588,190 | 30,307,744 | 1.21% |
| 2025-12-12 | 19.03 | 19.27 | 18.92 | 18.99 | 18.78 | qfq | 1,335,200 | 25,509,840 | -0.21% |
| 2025-12-11 | 19.30 | 19.38 | 19.03 | 19.03 | 18.82 | qfq | 1,699,300 | 32,617,348 | -1.55% |
| 2025-12-10 | 19.10 | 19.42 | 18.97 | 19.33 | 19.12 | qfq | 1,741,329 | 33,514,857 | 1.26% |
| 2025-12-09 | 19.36 | 19.62 | 19.08 | 19.09 | 18.88 | qfq | 1,919,000 | 37,128,972 | -1.65% |
| 2025-12-08 | 19.01 | 19.71 | 18.84 | 19.41 | 19.20 | qfq | 3,283,818 | 63,536,063 | 2.10% |
| 2025-12-05 | 18.99 | 19.21 | 18.79 | 19.01 | 18.80 | qfq | 2,445,308 | 46,596,241 | 0.16% |
| 2025-12-04 | 18.80 | 19.08 | 18.60 | 18.98 | 18.77 | qfq | 2,037,378 | 38,481,887 | 0.90% |
| 2025-12-03 | 18.53 | 18.98 | 18.48 | 18.81 | 18.61 | qfq | 2,890,448 | 54,068,503 | 1.51% |
| 2025-12-02 | 18.53 | 18.60 | 18.34 | 18.53 | 18.33 | qfq | 1,516,200 | 28,046,265 | -0.22% |
| 2025-12-01 | 18.39 | 18.60 | 18.24 | 18.57 | 18.37 | qfq | 2,121,948 | 39,245,543 | 1.09% |
| 2025-11-28 | 18.16 | 18.37 | 18.01 | 18.37 | 18.17 | qfq | 1,454,077 | 26,443,490 | 1.16% |
| 2025-11-27 | 18.06 | 18.48 | 17.91 | 18.16 | 17.96 | qfq | 1,994,500 | 36,303,408 | 1.17% |
| 2025-11-26 | 17.86 | 18.23 | 17.85 | 17.95 | 17.76 | qfq | 1,895,100 | 34,180,484 | 0.39% |
| 2025-11-25 | 17.93 | 18.08 | 17.86 | 17.88 | 17.69 | qfq | 1,731,800 | 31,111,763 | 0.28% |
| 2025-11-24 | 17.69 | 18.00 | 17.69 | 17.83 | 17.64 | qfq | 1,951,388 | 34,908,853 | 0.79% |
| 2025-11-21 | 17.86 | 18.08 | 17.65 | 17.69 | 17.50 | qfq | 2,550,222 | 45,440,749 | -1.34% |
| 2025-11-20 | 17.94 | 18.15 | 17.79 | 17.93 | 17.74 | qfq | 1,596,781 | 28,619,231 | -0.06% |
| 2025-11-19 | 18.43 | 18.45 | 17.78 | 17.94 | 17.75 | qfq | 2,530,709 | 45,771,218 | -3.34% |
| 2025-11-18 | 18.56 | 18.65 | 18.44 | 18.56 | 18.16 | qfq | 1,216,344 | 22,538,674 | -0.16% |
| 2025-11-17 | 18.80 | 18.92 | 18.54 | 18.59 | 18.19 | qfq | 1,643,000 | 30,633,223 | -1.27% |
| 2025-11-14 | 18.80 | 19.17 | 18.73 | 18.83 | 18.43 | qfq | 1,969,000 | 37,491,034 | -0.16% |
| 2025-11-13 | 18.84 | 18.90 | 18.60 | 18.86 | 18.46 | qfq | 1,637,000 | 30,736,738 | 0.11% |
| 2025-11-12 | 18.78 | 18.98 | 18.69 | 18.84 | 18.44 | qfq | 1,825,200 | 34,388,659 | 0.32% |
| 2025-11-11 | 18.75 | 18.93 | 18.70 | 18.78 | 18.38 | qfq | 1,397,782 | 26,305,280 | -0.11% |
| 2025-11-10 | 18.50 | 18.85 | 18.29 | 18.80 | 18.40 | qfq | 2,184,400 | 40,604,645 | 2.06% |
| 2025-11-07 | 18.60 | 18.72 | 18.40 | 18.42 | 18.03 | qfq | 1,957,707 | 36,352,804 | -1.23% |
| 2025-11-06 | 18.62 | 18.72 | 18.50 | 18.65 | 18.25 | qfq | 1,518,220 | 28,274,215 | 0.11% |
| 2025-11-05 | 18.55 | 18.72 | 18.50 | 18.63 | 18.23 | qfq | 1,305,900 | 24,323,004 | -0.43% |
| 2025-11-04 | 18.91 | 18.95 | 18.66 | 18.71 | 18.31 | qfq | 1,565,000 | 29,360,376 | -1.06% |
| 2025-11-03 | 18.93 | 18.93 | 18.64 | 18.91 | 18.50 | qfq | 1,643,185 | 30,853,777 | 0.53% |
| 2025-10-31 | 18.66 | 19.05 | 18.66 | 18.81 | 18.41 | qfq | 2,545,400 | 48,172,720 | 1.13% |
| 2025-10-30 | 18.74 | 18.94 | 18.51 | 18.60 | 18.20 | qfq | 4,105,507 | 76,752,460 | -0.80% |
| 2025-10-29 | 18.36 | 18.88 | 18.16 | 18.75 | 18.35 | qfq | 4,735,675 | 87,831,951 | 1.96% |
| 2025-10-28 | 19.48 | 19.62 | 18.28 | 18.39 | 18.00 | qfq | 9,548,000 | 177,487,462 | -6.98% |
| 2025-10-27 | 19.43 | 19.88 | 19.31 | 19.77 | 19.35 | qfq | 2,556,995 | 50,275,775 | 2.07% |
| 2025-10-24 | 19.47 | 19.66 | 19.29 | 19.37 | 18.95 | qfq | 2,255,141 | 43,791,489 | -0.36% |
| 2025-10-23 | 18.98 | 19.46 | 18.91 | 19.44 | 19.02 | qfq | 3,258,100 | 62,775,562 | 2.37% |
| 2025-10-22 | 19.18 | 19.33 | 18.97 | 18.99 | 18.58 | qfq | 1,334,477 | 25,514,690 | -1.09% |
| 2025-10-21 | 18.95 | 19.38 | 18.78 | 19.20 | 18.79 | qfq | 1,882,637 | 36,092,610 | 1.32% |
| 2025-10-20 | 18.91 | 19.15 | 18.81 | 18.95 | 18.54 | qfq | 1,696,817 | 32,150,339 | 0.64% |
| 2025-10-17 | 19.29 | 19.45 | 18.71 | 18.83 | 18.43 | qfq | 2,025,200 | 38,589,659 | -2.38% |
| 2025-10-16 | 19.48 | 19.80 | 19.23 | 19.29 | 18.88 | qfq | 2,289,125 | 44,642,726 | -0.41% |
| 2025-10-15 | 18.81 | 19.66 | 18.80 | 19.37 | 18.95 | qfq | 3,507,700 | 67,830,060 | 3.03% |
| 2025-10-14 | 19.11 | 19.19 | 18.78 | 18.80 | 18.40 | qfq | 2,981,400 | 56,563,785 | -1.47% |
| 2025-10-13 | 18.84 | 19.20 | 18.41 | 19.08 | 18.67 | qfq | 3,170,300 | 59,918,861 | -1.75% |
| 2025-10-10 | 19.54 | 19.79 | 19.36 | 19.42 | 19.00 | qfq | 2,335,300 | 45,685,128 | -0.56% |
| 2025-10-09 | 19.36 | 19.90 | 19.07 | 19.53 | 19.11 | qfq | 4,111,192 | 80,005,525 | 0.93% |
| 2025-09-30 | 19.32 | 19.48 | 19.14 | 19.35 | 18.94 | qfq | 2,151,200 | 41,574,359 | 0.31% |
| 2025-09-29 | 19.15 | 19.48 | 18.98 | 19.29 | 18.88 | qfq | 2,641,851 | 50,848,281 | 0.16% |
| 2025-09-26 | 19.94 | 19.94 | 19.23 | 19.26 | 18.85 | qfq | 4,973,700 | 96,876,426 | -4.27% |
| 2025-09-25 | 20.23 | 20.50 | 19.88 | 20.12 | 19.69 | qfq | 4,907,800 | 98,844,492 | -0.35% |
| 2025-09-24 | 20.11 | 20.23 | 19.91 | 20.19 | 19.76 | qfq | 3,260,300 | 65,601,958 | -0.54% |
| 2025-09-23 | 20.58 | 20.58 | 19.74 | 20.30 | 19.86 | qfq | 4,922,053 | 98,616,688 | -1.46% |
| 2025-09-22 | 21.31 | 21.31 | 20.34 | 20.60 | 20.16 | qfq | 9,027,952 | 187,277,624 | -5.03% |
| 2025-09-19 | 19.85 | 21.70 | 19.74 | 21.69 | 21.23 | qfq | 10,769,007 | 225,498,132 | 9.27% |
| 2025-09-18 | 20.35 | 20.60 | 19.67 | 19.85 | 19.42 | qfq | 4,915,204 | 98,861,733 | -2.50% |
| 2025-09-17 | 20.50 | 20.50 | 20.06 | 20.36 | 19.92 | qfq | 4,204,329 | 85,256,724 | -0.68% |
| 2025-09-16 | 20.19 | 20.50 | 19.75 | 20.50 | 20.06 | qfq | 6,196,629 | 124,887,974 | 1.49% |
| 2025-09-15 | 19.34 | 20.23 | 19.16 | 20.20 | 19.77 | qfq | 6,185,904 | 123,047,230 | 3.86% |
| 2025-09-12 | 19.94 | 19.94 | 19.44 | 19.45 | 19.03 | qfq | 2,579,869 | 50,516,940 | -2.26% |
| 2025-09-11 | 19.82 | 19.94 | 19.62 | 19.90 | 19.47 | qfq | 2,980,600 | 59,027,323 | -0.55% |
| 2025-09-10 | 20.13 | 20.20 | 19.76 | 20.01 | 19.58 | qfq | 3,006,284 | 60,183,267 | -0.45% |
| 2025-09-09 | 19.78 | 20.37 | 19.70 | 20.10 | 19.67 | qfq | 6,126,970 | 122,869,273 | 1.57% |
| 2025-09-08 | 20.14 | 20.55 | 19.57 | 19.79 | 19.37 | qfq | 7,152,596 | 142,709,024 | -0.95% |
| 2025-09-05 | 19.64 | 20.14 | 19.19 | 19.98 | 19.55 | qfq | 7,479,328 | 147,797,586 | 1.47% |
| 2025-09-04 | 18.35 | 19.70 | 18.30 | 19.69 | 19.27 | qfq | 8,784,850 | 168,194,796 | 7.07% |
| 2025-09-03 | 18.74 | 18.90 | 18.29 | 18.39 | 18.00 | qfq | 2,103,729 | 38,946,013 | -1.76% |
| 2025-09-02 | 18.92 | 18.94 | 18.35 | 18.72 | 18.32 | qfq | 3,117,850 | 57,942,695 | -0.90% |
| 2025-09-01 | 19.11 | 19.32 | 18.71 | 18.89 | 18.49 | qfq | 3,230,290 | 61,045,912 | -0.68% |
| 2025-08-29 | 19.07 | 19.26 | 18.91 | 19.02 | 18.61 | qfq | 3,191,752 | 60,844,858 | -0.63% |
| 2025-08-28 | 19.22 | 19.67 | 18.50 | 19.14 | 18.73 | qfq | 4,902,014 | 93,466,256 | -0.31% |
| 2025-08-27 | 20.34 | 20.50 | 19.20 | 19.20 | 18.79 | qfq | 6,316,306 | 125,603,056 | -4.00% |
| 2025-08-26 | 19.57 | 20.32 | 19.49 | 20.00 | 19.57 | qfq | 7,140,100 | 142,581,992 | 2.25% |
| 2025-08-25 | 19.70 | 19.79 | 19.46 | 19.56 | 19.14 | qfq | 3,247,993 | 63,735,925 | -0.76% |
| 2025-08-22 | 19.81 | 20.09 | 19.61 | 19.71 | 19.29 | qfq | 3,214,932 | 63,559,805 | -0.55% |
| 2025-08-21 | 19.93 | 20.06 | 19.63 | 19.82 | 19.40 | qfq | 3,931,212 | 78,177,390 | -0.65% |
| 2025-08-20 | 19.61 | 20.00 | 19.51 | 19.95 | 19.52 | qfq | 3,971,002 | 78,286,655 | 1.32% |
| 2025-08-19 | 19.71 | 19.88 | 19.39 | 19.69 | 19.27 | qfq | 4,067,400 | 79,628,478 | 0.00% |
| 2025-08-18 | 18.86 | 20.30 | 18.81 | 19.69 | 19.27 | qfq | 7,936,689 | 155,511,620 | 4.62% |
| 2025-08-15 | 18.60 | 18.96 | 18.60 | 18.82 | 18.42 | qfq | 2,434,093 | 45,769,931 | 0.91% |
| 2025-08-14 | 18.90 | 18.99 | 18.54 | 18.65 | 18.25 | qfq | 2,604,300 | 48,718,027 | -1.37% |
| 2025-08-13 | 18.89 | 19.07 | 18.73 | 18.91 | 18.50 | qfq | 2,976,902 | 56,204,142 | 0.11% |
| 2025-08-12 | 18.65 | 19.06 | 18.61 | 18.89 | 18.49 | qfq | 4,135,100 | 77,749,797 | 1.56% |
| 2025-08-11 | 18.20 | 18.71 | 18.15 | 18.60 | 18.20 | qfq | 3,994,242 | 74,028,439 | 2.37% |
| 2025-08-08 | 18.31 | 18.31 | 18.03 | 18.17 | 17.78 | qfq | 1,874,700 | 34,011,551 | -0.55% |
| 2025-08-07 | 18.40 | 18.55 | 18.24 | 18.27 | 17.88 | qfq | 2,317,000 | 42,599,067 | -0.44% |
| 2025-08-06 | 18.23 | 18.37 | 18.11 | 18.35 | 17.96 | qfq | 1,808,700 | 33,023,488 | 0.60% |
| 2025-08-05 | 18.20 | 18.32 | 18.09 | 18.24 | 17.85 | qfq | 2,051,100 | 37,329,469 | 0.44% |
| 2025-08-04 | 17.88 | 18.19 | 17.77 | 18.16 | 17.77 | qfq | 2,412,064 | 43,499,418 | 1.28% |
| 2025-08-01 | 17.88 | 17.99 | 17.77 | 17.93 | 17.55 | qfq | 2,152,900 | 38,513,383 | 0.28% |
| 2025-07-31 | 18.23 | 18.30 | 17.82 | 17.88 | 17.50 | qfq | 3,623,493 | 65,208,750 | -1.92% |
| 2025-07-30 | 18.38 | 18.45 | 18.10 | 18.23 | 17.84 | qfq | 3,523,320 | 64,356,985 | -1.30% |
| 2025-07-29 | 18.53 | 18.67 | 18.20 | 18.47 | 18.07 | qfq | 3,100,388 | 56,964,849 | -0.38% |
| 2025-07-28 | 18.60 | 18.99 | 18.49 | 18.54 | 18.14 | qfq | 3,801,500 | 70,861,419 | -0.32% |
| 2025-07-25 | 18.26 | 18.62 | 18.20 | 18.60 | 18.20 | qfq | 3,693,420 | 68,309,677 | 1.42% |
| 2025-07-24 | 18.10 | 18.34 | 18.03 | 18.34 | 17.95 | qfq | 3,406,090 | 61,949,233 | 1.78% |
| 2025-07-23 | 18.12 | 18.18 | 18.02 | 18.02 | 17.63 | qfq | 2,238,200 | 40,506,100 | -0.44% |
| 2025-07-22 | 18.15 | 18.15 | 17.93 | 18.10 | 17.71 | qfq | 2,343,690 | 42,238,490 | -0.06% |
| 2025-07-21 | 18.08 | 18.24 | 18.03 | 18.11 | 17.72 | qfq | 2,228,400 | 40,422,499 | -0.17% |
| 2025-07-18 | 18.14 | 18.19 | 18.00 | 18.14 | 17.75 | qfq | 1,444,441 | 26,123,009 | 0.06% |
| 2025-07-17 | 18.28 | 18.28 | 17.92 | 18.13 | 17.74 | qfq | 2,050,871 | 37,090,040 | -0.49% |
| 2025-07-16 | 17.99 | 18.32 | 17.99 | 18.22 | 17.83 | qfq | 1,580,600 | 28,785,422 | 1.22% |
| 2025-07-15 | 18.17 | 18.21 | 17.87 | 18.00 | 17.61 | qfq | 2,428,012 | 43,720,156 | -1.21% |
| 2025-07-14 | 18.33 | 18.35 | 18.19 | 18.22 | 17.83 | qfq | 1,814,400 | 33,118,486 | -0.38% |
| 2025-07-11 | 18.39 | 18.46 | 18.19 | 18.29 | 17.90 | qfq | 2,027,891 | 37,165,018 | -0.54% |
| 2025-07-10 | 18.38 | 18.51 | 18.25 | 18.39 | 18.00 | qfq | 1,618,000 | 29,704,614 | -0.33% |
| 2025-07-09 | 18.58 | 18.69 | 18.38 | 18.45 | 18.05 | qfq | 2,427,796 | 44,871,796 | -0.86% |
| 2025-07-08 | 18.32 | 18.67 | 18.32 | 18.61 | 18.21 | qfq | 1,895,670 | 35,197,998 | 1.36% |
| 2025-07-07 | 18.07 | 18.40 | 18.05 | 18.36 | 17.97 | qfq | 1,585,018 | 28,979,393 | 1.49% |
| 2025-07-04 | 18.55 | 18.58 | 18.04 | 18.09 | 17.70 | qfq | 2,822,900 | 51,391,906 | -2.85% |
| 2025-07-03 | 18.53 | 19.04 | 18.48 | 18.62 | 18.22 | qfq | 3,537,540 | 66,253,218 | 1.80% |
| 2025-07-02 | 18.38 | 18.40 | 18.10 | 18.29 | 17.90 | qfq | 1,997,313 | 36,381,486 | -0.49% |
| 2025-07-01 | 18.26 | 18.45 | 18.19 | 18.38 | 17.99 | qfq | 1,838,200 | 33,700,054 | 0.71% |
| 2025-06-30 | 18.12 | 18.30 | 18.03 | 18.25 | 17.86 | qfq | 1,454,296 | 26,500,809 | 0.72% |
| 2025-06-27 | 17.92 | 18.38 | 17.92 | 18.12 | 17.73 | qfq | 1,620,037 | 29,345,056 | 1.12% |
| 2025-06-26 | 18.23 | 18.23 | 17.87 | 17.92 | 17.54 | qfq | 1,882,200 | 33,960,292 | -1.86% |
| 2025-06-25 | 18.24 | 18.33 | 18.01 | 18.26 | 17.87 | qfq | 1,706,384 | 30,997,268 | 0.16% |
| 2025-06-24 | 17.77 | 18.24 | 17.74 | 18.23 | 17.84 | qfq | 1,718,699 | 31,170,958 | 2.13% |
| 2025-06-23 | 17.66 | 17.93 | 17.54 | 17.85 | 17.47 | qfq | 1,944,500 | 34,640,552 | 0.22% |
| 2025-06-20 | 18.84 | 18.84 | 17.65 | 17.81 | 17.43 | qfq | 3,083,900 | 55,317,555 | 0.56% |
| 2025-06-19 | 18.15 | 18.29 | 17.63 | 17.71 | 17.33 | qfq | 1,647,700 | 29,475,603 | -2.69% |
| 2025-06-18 | 18.33 | 18.34 | 17.96 | 18.20 | 17.81 | qfq | 1,721,153 | 31,224,078 | -0.71% |
| 2025-06-17 | 18.79 | 18.79 | 18.28 | 18.33 | 17.94 | qfq | 1,982,233 | 36,589,896 | -1.98% |
| 2025-06-16 | 18.76 | 18.84 | 18.58 | 18.70 | 18.30 | qfq | 2,032,444 | 38,009,907 | -0.64% |
| 2025-06-13 | 19.59 | 19.59 | 18.71 | 18.82 | 18.42 | qfq | 4,195,548 | 79,448,344 | -3.93% |
| 2025-06-12 | 19.40 | 19.70 | 19.21 | 19.59 | 19.17 | qfq | 3,504,353 | 68,270,425 | 0.72% |
| 2025-06-11 | 19.13 | 19.75 | 19.11 | 19.45 | 18.84 | qfq | 3,440,764 | 66,608,239 | 1.25% |
| 2025-06-10 | 19.36 | 19.80 | 18.90 | 19.21 | 18.61 | qfq | 4,028,900 | 78,015,404 | -0.57% |
| 2025-06-09 | 18.91 | 19.35 | 18.86 | 19.32 | 18.71 | qfq | 3,486,820 | 66,812,718 | 2.17% |
| 2025-06-06 | 19.29 | 19.29 | 18.78 | 18.91 | 18.32 | qfq | 3,295,472 | 62,316,106 | -2.53% |
| 2025-06-05 | 19.04 | 19.79 | 18.91 | 19.40 | 18.79 | qfq | 4,764,489 | 92,245,238 | 1.84% |
| 2025-06-04 | 19.22 | 19.31 | 18.85 | 19.05 | 18.45 | qfq | 2,715,558 | 51,837,013 | -0.88% |
| 2025-06-03 | 18.82 | 19.40 | 18.65 | 19.22 | 18.62 | qfq | 2,637,764 | 50,591,800 | 2.02% |
| 2025-05-30 | 19.20 | 19.34 | 18.78 | 18.84 | 18.25 | qfq | 2,935,488 | 55,743,921 | -2.74% |
| 2025-05-29 | 19.38 | 19.55 | 19.22 | 19.37 | 18.76 | qfq | 2,636,000 | 51,066,513 | 0.94% |
| 2025-05-28 | 19.39 | 19.39 | 18.98 | 19.19 | 18.59 | qfq | 2,833,424 | 54,256,016 | -0.47% |
| 2025-05-27 | 19.54 | 19.71 | 19.15 | 19.28 | 18.67 | qfq | 2,781,796 | 53,792,463 | -1.43% |
| 2025-05-26 | 19.36 | 19.67 | 19.22 | 19.56 | 18.94 | qfq | 2,522,600 | 49,176,851 | 0.67% |
| 2025-05-23 | 19.89 | 19.99 | 19.36 | 19.43 | 18.82 | qfq | 3,440,300 | 67,765,444 | -1.97% |
| 2025-05-22 | 20.28 | 20.89 | 19.80 | 19.82 | 19.20 | qfq | 4,513,403 | 91,146,032 | -3.46% |
| 2025-05-21 | 20.54 | 21.00 | 20.31 | 20.53 | 19.88 | qfq | 5,436,306 | 111,653,752 | -1.82% |
| 2025-05-20 | 20.00 | 21.32 | 19.70 | 20.91 | 20.25 | qfq | 9,969,625 | 206,877,285 | 3.72% |
| 2025-05-19 | 20.15 | 20.57 | 19.62 | 20.16 | 19.53 | qfq | 7,287,602 | 145,997,055 | -0.93% |
| 2025-05-16 | 20.81 | 21.15 | 20.25 | 20.35 | 19.71 | qfq | 7,466,962 | 154,005,326 | -4.73% |
| 2025-05-15 | 21.55 | 22.50 | 20.88 | 21.36 | 20.69 | qfq | 10,394,324 | 224,794,373 | -4.64% |
| 2025-05-14 | 20.69 | 22.47 | 19.91 | 22.40 | 21.70 | qfq | 14,100,562 | 296,319,605 | 5.61% |
| 2025-05-13 | 19.85 | 22.97 | 19.85 | 21.21 | 20.54 | qfq | 11,978,071 | 252,889,069 | 10.12% |
| 2025-05-12 | 19.17 | 19.74 | 19.06 | 19.26 | 18.65 | qfq | 2,456,100 | 47,452,128 | 1.74% |
| 2025-05-09 | 19.22 | 19.27 | 18.92 | 18.93 | 18.33 | qfq | 1,609,670 | 30,700,742 | -1.61% |
| 2025-05-08 | 18.47 | 19.65 | 18.39 | 19.24 | 18.63 | qfq | 3,334,370 | 63,466,230 | 3.94% |
| 2025-05-07 | 18.83 | 19.08 | 18.41 | 18.51 | 17.93 | qfq | 2,069,700 | 38,799,881 | 0.65% |
| 2025-05-06 | 18.04 | 18.42 | 17.93 | 18.39 | 17.81 | qfq | 2,039,400 | 37,206,549 | 2.79% |
| 2025-04-30 | 18.11 | 18.38 | 17.87 | 17.89 | 17.33 | qfq | 1,305,784 | 23,616,926 | -1.21% |
| 2025-04-29 | 17.70 | 18.21 | 17.60 | 18.11 | 17.54 | qfq | 1,212,400 | 21,889,678 | 2.03% |
| 2025-04-28 | 18.37 | 18.42 | 17.60 | 17.75 | 17.19 | qfq | 1,215,100 | 21,640,502 | -1.99% |
| 2025-04-25 | 18.12 | 18.43 | 17.92 | 18.11 | 17.54 | qfq | 1,472,284 | 26,814,136 | 0.17% |
| 2025-04-24 | 17.82 | 18.38 | 17.72 | 18.08 | 17.51 | qfq | 2,190,584 | 39,669,685 | 1.35% |
| 2025-04-23 | 17.80 | 18.39 | 17.80 | 17.84 | 17.28 | qfq | 1,635,600 | 29,502,182 | 0.17% |
| 2025-04-22 | 17.45 | 17.98 | 17.40 | 17.81 | 17.25 | qfq | 1,730,964 | 30,669,996 | 1.48% |
| 2025-04-21 | 16.92 | 17.72 | 16.92 | 17.55 | 17.00 | qfq | 1,736,824 | 30,344,382 | 3.36% |
| 2025-04-18 | 17.69 | 17.77 | 16.96 | 16.98 | 16.45 | qfq | 1,412,100 | 24,325,099 | -3.25% |
| 2025-04-17 | 17.23 | 17.92 | 17.13 | 17.55 | 17.00 | qfq | 1,960,800 | 34,486,182 | 1.21% |
| 2025-04-16 | 17.93 | 18.46 | 17.12 | 17.34 | 16.79 | qfq | 2,561,900 | 45,018,228 | -3.13% |
| 2025-04-15 | 17.80 | 18.47 | 17.41 | 17.90 | 17.34 | qfq | 3,581,865 | 63,827,815 | 0.56% |
| 2025-04-14 | 17.35 | 18.02 | 17.20 | 17.80 | 17.24 | qfq | 2,818,678 | 49,936,339 | 4.46% |
| 2025-04-11 | 16.78 | 17.21 | 16.78 | 17.04 | 16.50 | qfq | 2,114,600 | 35,973,972 | 0.18% |
| 2025-04-10 | 16.65 | 17.50 | 16.64 | 17.01 | 16.47 | qfq | 3,155,594 | 54,110,294 | 3.91% |
| 2025-04-09 | 15.46 | 16.50 | 14.81 | 16.37 | 15.85 | qfq | 4,212,205 | 66,137,933 | 2.96% |
| 2025-04-08 | 15.18 | 15.94 | 15.01 | 15.90 | 15.40 | qfq | 4,799,595 | 74,936,259 | 4.81% |
| 2025-04-07 | 18.15 | 18.15 | 15.17 | 15.17 | 14.69 | qfq | 5,675,437 | 90,633,482 | -19.99% |
| 2025-04-03 | 19.53 | 19.80 | 18.90 | 18.96 | 18.36 | qfq | 2,351,993 | 45,347,920 | -4.19% |
| 2025-04-02 | 18.98 | 19.89 | 18.98 | 19.79 | 19.17 | qfq | 2,102,900 | 41,285,853 | 4.16% |
| 2025-04-01 | 19.00 | 19.40 | 18.95 | 19.00 | 18.40 | qfq | 1,032,200 | 19,784,262 | 0.00% |
| 2025-03-31 | 19.03 | 19.19 | 18.74 | 19.00 | 18.40 | qfq | 1,280,356 | 24,250,122 | -0.26% |
| 2025-03-28 | 19.31 | 19.45 | 18.98 | 19.05 | 18.45 | qfq | 930,000 | 17,837,374 | -1.55% |
| 2025-03-27 | 19.24 | 19.64 | 19.03 | 19.35 | 18.74 | qfq | 985,594 | 19,057,698 | 0.10% |
| 2025-03-26 | 19.01 | 19.48 | 19.01 | 19.33 | 18.72 | qfq | 1,117,194 | 21,560,563 | 0.89% |
| 2025-03-25 | 19.06 | 19.20 | 18.83 | 19.16 | 18.56 | qfq | 1,507,300 | 28,717,902 | 0.58% |
| 2025-03-24 | 19.61 | 19.92 | 18.80 | 19.05 | 18.45 | qfq | 2,795,600 | 53,831,683 | -2.86% |
| 2025-03-21 | 20.02 | 20.22 | 19.51 | 19.61 | 18.99 | qfq | 1,601,900 | 31,743,809 | -2.29% |
| 2025-03-20 | 20.28 | 20.39 | 20.03 | 20.07 | 19.44 | qfq | 1,057,900 | 21,349,333 | -1.04% |
| 2025-03-19 | 20.55 | 20.68 | 20.15 | 20.28 | 19.64 | qfq | 1,639,393 | 33,401,013 | -1.51% |
| 2025-03-18 | 20.10 | 20.72 | 19.93 | 20.59 | 19.94 | qfq | 2,705,400 | 55,215,896 | 2.49% |
| 2025-03-17 | 20.11 | 20.13 | 19.90 | 20.09 | 19.46 | qfq | 1,713,600 | 34,275,852 | 0.15% |
| 2025-03-14 | 19.37 | 20.06 | 19.30 | 20.06 | 19.43 | qfq | 2,278,800 | 45,159,152 | 3.56% |
| 2025-03-13 | 19.44 | 19.59 | 19.20 | 19.37 | 18.76 | qfq | 1,123,500 | 21,757,084 | -0.87% |
| 2025-03-12 | 19.72 | 19.74 | 19.42 | 19.54 | 18.93 | qfq | 1,549,000 | 30,293,403 | -0.91% |
| 2025-03-11 | 19.69 | 19.76 | 19.28 | 19.72 | 19.10 | qfq | 1,499,032 | 29,272,930 | -0.85% |
| 2025-03-10 | 19.82 | 20.00 | 19.70 | 19.89 | 19.26 | qfq | 1,348,700 | 26,791,240 | 0.00% |
| 2025-03-07 | 19.87 | 20.05 | 19.81 | 19.89 | 19.26 | qfq | 1,333,900 | 26,609,978 | -0.35% |
| 2025-03-06 | 19.64 | 20.02 | 19.64 | 19.96 | 19.33 | qfq | 1,831,170 | 36,354,503 | 1.84% |
| 2025-03-05 | 20.07 | 20.07 | 19.20 | 19.60 | 18.98 | qfq | 2,156,156 | 42,134,816 | -2.44% |
| 2025-03-04 | 19.66 | 20.32 | 19.66 | 20.09 | 19.46 | qfq | 2,764,040 | 55,590,219 | 1.98% |
| 2025-03-03 | 19.72 | 19.96 | 19.62 | 19.70 | 19.08 | qfq | 1,756,400 | 34,808,258 | -0.15% |
| 2025-02-28 | 20.09 | 20.34 | 19.65 | 19.73 | 19.11 | qfq | 2,156,692 | 43,085,432 | -2.04% |
| 2025-02-27 | 19.92 | 20.20 | 19.78 | 20.14 | 19.51 | qfq | 2,340,908 | 46,900,926 | 0.65% |
| 2025-02-26 | 19.92 | 20.18 | 19.71 | 20.01 | 19.38 | qfq | 2,493,060 | 49,879,741 | 0.81% |
| 2025-02-25 | 19.96 | 20.09 | 19.46 | 19.85 | 19.23 | qfq | 3,045,200 | 60,379,240 | 0.20% |
| 2025-02-24 | 20.05 | 20.26 | 19.61 | 19.81 | 19.19 | qfq | 2,810,900 | 55,817,369 | -0.25% |
| 2025-02-21 | 19.64 | 19.86 | 19.34 | 19.86 | 19.24 | qfq | 3,170,800 | 62,252,984 | 0.81% |
| 2025-02-20 | 18.81 | 19.78 | 18.81 | 19.70 | 19.08 | qfq | 4,361,235 | 84,608,528 | 4.90% |
| 2025-02-19 | 18.52 | 18.97 | 18.31 | 18.78 | 18.19 | qfq | 1,510,800 | 28,264,014 | 1.62% |
| 2025-02-18 | 18.83 | 18.99 | 18.36 | 18.48 | 17.90 | qfq | 1,717,800 | 32,159,650 | -2.22% |
| 2025-02-17 | 18.90 | 19.07 | 18.76 | 18.90 | 18.31 | qfq | 1,779,135 | 33,663,515 | -0.05% |
| 2025-02-14 | 18.80 | 19.05 | 18.72 | 18.91 | 18.32 | qfq | 1,498,800 | 28,361,501 | 0.53% |
| 2025-02-13 | 19.41 | 19.46 | 18.73 | 18.81 | 18.22 | qfq | 2,694,300 | 51,261,733 | -3.24% |
| 2025-02-12 | 19.24 | 19.46 | 19.08 | 19.44 | 18.83 | qfq | 2,092,100 | 40,351,065 | 0.83% |
| 2025-02-11 | 19.59 | 19.71 | 19.16 | 19.28 | 18.67 | qfq | 2,015,200 | 38,865,742 | -1.68% |
| 2025-02-10 | 19.73 | 19.84 | 19.31 | 19.61 | 18.99 | qfq | 2,403,300 | 46,914,538 | -0.46% |
| 2025-02-07 | 19.78 | 19.94 | 19.50 | 19.70 | 19.08 | qfq | 2,551,857 | 50,371,246 | -0.40% |
| 2025-02-06 | 19.50 | 19.80 | 19.30 | 19.78 | 19.16 | qfq | 1,898,400 | 37,109,475 | 0.76% |
| 2025-02-05 | 19.73 | 20.01 | 19.50 | 19.63 | 19.01 | qfq | 1,749,000 | 34,475,191 | -0.41% |
| 2025-01-27 | 19.70 | 19.96 | 19.50 | 19.71 | 19.09 | qfq | 1,734,692 | 34,346,737 | 0.41% |
| 2025-01-24 | 19.38 | 19.66 | 19.19 | 19.63 | 19.01 | qfq | 1,734,318 | 33,812,269 | 1.60% |
| 2025-01-23 | 19.50 | 19.86 | 19.25 | 19.32 | 18.71 | qfq | 2,195,027 | 42,936,659 | -0.26% |
| 2025-01-22 | 19.71 | 19.80 | 19.15 | 19.37 | 18.76 | qfq | 2,008,446 | 38,931,527 | -1.77% |
| 2025-01-21 | 20.28 | 20.28 | 19.40 | 19.72 | 19.10 | qfq | 2,671,492 | 52,659,733 | -2.13% |
| 2025-01-20 | 19.90 | 20.75 | 19.87 | 20.15 | 19.52 | qfq | 4,039,603 | 81,945,095 | 2.28% |
| 2025-01-17 | 19.63 | 20.12 | 19.33 | 19.70 | 19.08 | qfq | 3,511,211 | 69,073,912 | 0.36% |
| 2025-01-16 | 20.13 | 20.49 | 19.56 | 19.63 | 19.01 | qfq | 5,751,189 | 115,450,745 | -1.51% |
| 2025-01-15 | 19.15 | 21.30 | 19.13 | 19.93 | 19.30 | qfq | 6,732,991 | 135,467,345 | 4.24% |
| 2025-01-14 | 18.58 | 19.15 | 18.55 | 19.12 | 18.52 | qfq | 2,299,300 | 43,458,202 | 3.07% |
| 2025-01-13 | 18.62 | 19.35 | 18.42 | 18.55 | 17.97 | qfq | 2,431,500 | 45,759,272 | -1.28% |
| 2025-01-10 | 18.57 | 18.94 | 17.88 | 18.79 | 18.20 | qfq | 3,112,071 | 57,368,029 | 1.24% |
| 2025-01-09 | 18.68 | 19.15 | 18.52 | 18.56 | 17.98 | qfq | 1,636,300 | 30,705,146 | -1.80% |
| 2025-01-08 | 18.97 | 18.97 | 18.18 | 18.90 | 18.31 | qfq | 2,259,700 | 42,160,751 | 0.11% |
| 2025-01-07 | 18.34 | 19.42 | 18.23 | 18.88 | 18.29 | qfq | 2,289,431 | 43,315,022 | 2.83% |
| 2025-01-06 | 18.06 | 18.61 | 17.63 | 18.36 | 17.78 | qfq | 2,104,951 | 38,451,619 | 1.38% |
| 2025-01-03 | 18.93 | 18.93 | 18.04 | 18.11 | 17.54 | qfq | 2,057,901 | 37,962,312 | -3.57% |
| 2025-01-02 | 19.13 | 19.64 | 18.52 | 18.78 | 18.19 | qfq | 2,496,790 | 47,663,226 | -1.78% |
| 2024-12-31 | 19.90 | 19.94 | 19.11 | 19.12 | 18.52 | qfq | 1,952,773 | 37,911,713 | -3.43% |
| 2024-12-30 | 19.85 | 20.09 | 19.46 | 19.80 | 19.18 | qfq | 1,623,108 | 32,212,032 | -0.50% |
| 2024-12-27 | 19.99 | 20.25 | 19.76 | 19.90 | 19.27 | qfq | 1,297,548 | 25,988,630 | -0.40% |
| 2024-12-26 | 19.80 | 20.19 | 19.66 | 19.98 | 19.35 | qfq | 1,484,923 | 29,730,830 | 1.32% |
| 2024-12-25 | 20.22 | 20.22 | 19.48 | 19.72 | 19.10 | qfq | 2,112,123 | 41,674,862 | -2.52% |
| 2024-12-24 | 19.87 | 20.26 | 19.85 | 20.23 | 19.59 | qfq | 1,760,300 | 35,317,259 | 1.81% |
| 2024-12-23 | 20.47 | 20.49 | 19.80 | 19.87 | 19.24 | qfq | 2,564,200 | 51,407,576 | -3.03% |
| 2024-12-20 | 20.09 | 20.96 | 20.03 | 20.49 | 19.85 | qfq | 2,958,700 | 61,215,333 | 1.69% |
| 2024-12-19 | 20.01 | 20.44 | 19.70 | 20.15 | 19.52 | qfq | 2,221,200 | 44,498,278 | 0.80% |
| 2024-12-18 | 20.22 | 20.32 | 19.77 | 19.99 | 19.36 | qfq | 2,333,393 | 46,797,440 | -1.14% |
| 2024-12-17 | 21.20 | 21.30 | 20.11 | 20.22 | 19.58 | qfq | 3,804,453 | 78,268,791 | -4.89% |
| 2024-12-16 | 21.83 | 21.85 | 20.90 | 21.26 | 20.59 | qfq | 4,493,631 | 95,518,103 | -3.36% |
| 2024-12-13 | 21.72 | 22.13 | 21.42 | 22.00 | 21.31 | qfq | 6,364,644 | 138,762,973 | 0.23% |
| 2024-12-12 | 21.24 | 21.96 | 21.00 | 21.95 | 21.26 | qfq | 6,213,966 | 133,904,604 | 3.78% |
| 2024-12-11 | 21.10 | 21.34 | 20.94 | 21.15 | 20.48 | qfq | 3,109,300 | 65,673,626 | -0.52% |
| 2024-12-10 | 21.00 | 21.45 | 20.82 | 21.26 | 20.59 | qfq | 5,699,973 | 120,579,527 | 3.81% |
| 2024-12-09 | 20.82 | 20.87 | 20.34 | 20.48 | 19.84 | qfq | 2,507,200 | 51,591,955 | -1.49% |
| 2024-12-06 | 20.89 | 20.89 | 20.34 | 20.79 | 20.14 | qfq | 3,388,500 | 69,945,302 | -0.53% |
| 2024-12-05 | 20.50 | 21.15 | 20.50 | 20.90 | 20.24 | qfq | 3,575,966 | 74,548,795 | 1.21% |
| 2024-12-04 | 21.01 | 21.37 | 20.49 | 20.65 | 20.00 | qfq | 4,395,150 | 92,127,360 | -2.36% |
| 2024-12-03 | 21.63 | 21.64 | 20.89 | 21.15 | 20.48 | qfq | 5,056,247 | 106,939,745 | -2.22% |
| 2024-12-02 | 21.95 | 22.16 | 21.45 | 21.63 | 20.85 | qfq | 8,119,039 | 177,065,069 | -1.01% |
| 2024-11-29 | 20.30 | 22.94 | 20.30 | 21.85 | 21.06 | qfq | 10,740,654 | 233,675,844 | 7.85% |
| 2024-11-28 | 20.64 | 21.12 | 20.25 | 20.26 | 19.53 | qfq | 4,060,819 | 83,778,241 | -1.84% |
| 2024-11-27 | 20.04 | 20.71 | 19.30 | 20.64 | 19.90 | qfq | 5,415,956 | 108,613,294 | 2.53% |
| 2024-11-26 | 21.80 | 21.80 | 20.12 | 20.13 | 19.41 | qfq | 6,753,896 | 139,368,303 | -6.28% |
| 2024-11-25 | 21.32 | 21.65 | 20.34 | 21.48 | 20.71 | qfq | 8,647,514 | 181,858,722 | 1.99% |
| 2024-11-22 | 19.83 | 22.00 | 19.69 | 21.06 | 20.30 | qfq | 8,527,084 | 178,659,230 | 6.26% |
| 2024-11-21 | 19.82 | 20.07 | 19.57 | 19.82 | 19.11 | qfq | 1,545,044 | 30,567,901 | 0.00% |
| 2024-11-20 | 19.49 | 20.04 | 19.40 | 19.82 | 19.11 | qfq | 2,099,086 | 41,404,004 | 1.59% |
| 2024-11-19 | 18.89 | 19.51 | 18.84 | 19.51 | 18.81 | qfq | 1,655,535 | 31,697,222 | 3.56% |
| 2024-11-18 | 19.40 | 19.46 | 18.75 | 18.84 | 18.16 | qfq | 2,001,400 | 38,167,351 | -2.48% |
| 2024-11-15 | 19.48 | 19.95 | 19.31 | 19.32 | 18.63 | qfq | 2,100,300 | 41,367,676 | -0.31% |
| 2024-11-14 | 19.91 | 20.08 | 19.36 | 19.38 | 18.68 | qfq | 1,765,145 | 34,854,122 | -3.05% |
| 2024-11-13 | 19.93 | 20.20 | 19.61 | 19.99 | 19.27 | qfq | 2,238,600 | 44,569,945 | 0.30% |
| 2024-11-12 | 20.00 | 20.40 | 19.80 | 19.93 | 19.21 | qfq | 3,345,126 | 67,474,394 | -0.55% |
| 2024-11-11 | 19.90 | 20.04 | 19.65 | 20.04 | 19.32 | qfq | 2,595,910 | 51,620,498 | 0.55% |
| 2024-11-08 | 20.25 | 20.37 | 19.66 | 19.93 | 19.21 | qfq | 2,517,497 | 50,136,094 | -0.35% |
| 2024-11-07 | 19.51 | 20.16 | 19.51 | 20.00 | 19.28 | qfq | 2,394,678 | 47,759,054 | 1.32% |
| 2024-11-06 | 19.90 | 19.95 | 19.51 | 19.74 | 19.03 | qfq | 2,215,916 | 43,764,415 | -0.15% |
| 2024-11-05 | 19.41 | 19.85 | 19.15 | 19.77 | 19.06 | qfq | 2,653,778 | 51,963,364 | 1.85% |
| 2024-11-04 | 18.63 | 19.41 | 18.36 | 19.41 | 18.71 | qfq | 2,455,281 | 46,885,380 | 5.37% |
| 2024-11-01 | 18.90 | 18.98 | 18.33 | 18.42 | 17.76 | qfq | 1,981,835 | 36,897,337 | -2.80% |
| 2024-10-31 | 18.65 | 19.21 | 18.50 | 18.95 | 18.27 | qfq | 2,223,223 | 41,996,730 | 1.01% |
| 2024-10-30 | 19.28 | 19.31 | 18.57 | 18.76 | 18.09 | qfq | 2,672,641 | 50,654,513 | -2.75% |
| 2024-10-29 | 20.03 | 20.14 | 19.23 | 19.29 | 18.60 | qfq | 2,964,788 | 58,012,859 | -3.55% |
| 2024-10-28 | 20.13 | 20.30 | 19.73 | 20.00 | 19.28 | qfq | 2,693,377 | 53,681,429 | -0.05% |
| 2024-10-25 | 19.58 | 20.27 | 19.50 | 20.01 | 19.29 | qfq | 3,639,020 | 72,622,226 | 2.14% |
| 2024-10-24 | 19.34 | 20.07 | 19.33 | 19.59 | 18.89 | qfq | 4,166,104 | 81,954,879 | 2.40% |
| 2024-10-23 | 19.38 | 19.60 | 19.05 | 19.13 | 18.44 | qfq | 2,222,600 | 42,946,620 | -0.78% |
| 2024-10-22 | 19.00 | 19.45 | 18.85 | 19.28 | 18.59 | qfq | 2,336,000 | 44,872,008 | 1.69% |
| 2024-10-21 | 19.29 | 19.37 | 18.73 | 18.96 | 18.28 | qfq | 3,237,100 | 61,828,925 | 0.69% |
| 2024-10-18 | 18.24 | 19.30 | 18.06 | 18.83 | 18.15 | qfq | 2,620,596 | 48,938,912 | 3.23% |
| 2024-10-17 | 18.48 | 18.82 | 18.22 | 18.24 | 17.58 | qfq | 1,629,195 | 30,190,355 | -1.30% |
| 2024-10-16 | 18.50 | 18.92 | 18.30 | 18.48 | 17.82 | qfq | 1,770,429 | 32,917,466 | -1.02% |
| 2024-10-15 | 18.91 | 19.38 | 18.58 | 18.67 | 18.00 | qfq | 2,173,815 | 41,214,737 | -1.48% |
| 2024-10-14 | 18.39 | 19.16 | 17.90 | 18.95 | 18.27 | qfq | 2,709,088 | 50,335,261 | 3.21% |
| 2024-10-11 | 19.00 | 19.48 | 18.11 | 18.36 | 17.70 | qfq | 2,604,425 | 48,849,819 | -4.03% |
| 2024-10-10 | 19.06 | 19.88 | 18.89 | 19.13 | 18.44 | qfq | 2,827,668 | 54,828,690 | 0.63% |
| 2024-10-09 | 21.00 | 21.00 | 18.99 | 19.01 | 18.33 | qfq | 5,854,188 | 117,191,821 | -14.68% |
| 2024-10-08 | 23.95 | 24.24 | 20.65 | 22.28 | 21.48 | qfq | 9,446,043 | 208,946,058 | 7.68% |
| 2024-09-30 | 18.96 | 20.93 | 18.80 | 20.69 | 19.95 | qfq | 7,045,555 | 141,154,981 | 12.26% |
| 2024-09-27 | 17.89 | 18.68 | 17.85 | 18.43 | 17.77 | qfq | 3,771,764 | 68,680,054 | 4.36% |
| 2024-09-26 | 16.78 | 17.73 | 16.66 | 17.66 | 17.03 | qfq | 2,720,772 | 46,967,727 | 4.25% |
| 2024-09-25 | 17.34 | 17.58 | 16.89 | 16.94 | 16.33 | qfq | 2,303,931 | 39,727,969 | -0.99% |
| 2024-09-24 | 16.54 | 17.16 | 16.54 | 17.11 | 16.50 | qfq | 1,089,260 | 18,417,645 | 3.20% |
| 2024-09-23 | 16.81 | 16.82 | 16.53 | 16.58 | 15.98 | qfq | 572,600 | 9,521,467 | -0.60% |
| 2024-09-20 | 16.97 | 17.04 | 16.56 | 16.68 | 16.08 | qfq | 701,300 | 11,711,786 | -1.65% |
| 2024-09-19 | 16.48 | 17.28 | 16.48 | 16.96 | 16.35 | qfq | 1,240,588 | 21,044,742 | 3.67% |
| 2024-09-18 | 16.64 | 16.64 | 16.15 | 16.36 | 15.77 | qfq | 673,680 | 11,009,615 | -1.51% |
| 2024-09-13 | 17.12 | 17.15 | 16.61 | 16.61 | 16.01 | qfq | 653,100 | 10,964,709 | -2.41% |
| 2024-09-12 | 16.81 | 17.21 | 16.81 | 17.02 | 16.41 | qfq | 951,647 | 16,261,618 | 0.71% |
| 2024-09-11 | 16.70 | 17.46 | 16.56 | 16.90 | 16.29 | qfq | 1,582,964 | 26,966,293 | 1.26% |
| 2024-09-10 | 16.79 | 16.79 | 16.33 | 16.69 | 16.09 | qfq | 741,020 | 12,250,747 | 0.66% |
| 2024-09-09 | 16.54 | 16.78 | 16.42 | 16.58 | 15.98 | qfq | 719,352 | 11,948,019 | -0.60% |
| 2024-09-06 | 17.29 | 17.40 | 16.65 | 16.68 | 16.08 | qfq | 896,712 | 15,170,735 | -3.70% |
| 2024-09-05 | 17.10 | 17.38 | 17.10 | 17.32 | 16.70 | qfq | 508,992 | 8,803,364 | 0.99% |
| 2024-09-04 | 17.18 | 17.45 | 17.10 | 17.15 | 16.53 | qfq | 621,792 | 10,724,435 | -0.92% |
| 2024-09-03 | 17.06 | 17.46 | 17.01 | 17.31 | 16.69 | qfq | 732,200 | 12,653,176 | 1.52% |
| 2024-09-02 | 17.64 | 17.75 | 17.05 | 17.05 | 16.44 | qfq | 1,036,100 | 17,952,917 | -3.34% |
| 2024-08-30 | 17.16 | 17.94 | 17.11 | 17.64 | 17.01 | qfq | 1,221,232 | 21,502,249 | 2.32% |
| 2024-08-29 | 16.98 | 17.38 | 16.89 | 17.24 | 16.62 | qfq | 916,000 | 15,729,177 | 1.35% |
| 2024-08-28 | 16.94 | 17.15 | 16.80 | 17.01 | 16.40 | qfq | 672,000 | 11,414,335 | 0.41% |
| 2024-08-27 | 17.16 | 17.20 | 16.89 | 16.94 | 16.33 | qfq | 754,900 | 12,846,686 | -1.34% |
| 2024-08-26 | 16.85 | 17.33 | 16.79 | 17.17 | 16.55 | qfq | 1,129,409 | 19,365,059 | 1.90% |
| 2024-08-23 | 17.20 | 17.27 | 16.81 | 16.85 | 16.24 | qfq | 1,414,744 | 23,990,514 | -1.23% |
| 2024-08-22 | 18.00 | 18.38 | 17.01 | 17.06 | 16.45 | qfq | 3,492,591 | 60,895,407 | -8.87% |
| 2024-08-21 | 18.54 | 18.75 | 18.50 | 18.72 | 18.05 | qfq | 865,806 | 16,135,705 | 0.27% |
| 2024-08-20 | 19.22 | 19.25 | 18.58 | 18.67 | 18.00 | qfq | 1,363,521 | 25,732,736 | -3.36% |
| 2024-08-19 | 19.05 | 19.63 | 18.86 | 19.32 | 18.63 | qfq | 2,196,200 | 42,391,997 | 1.42% |
| 2024-08-16 | 18.80 | 19.25 | 18.66 | 19.05 | 18.37 | qfq | 1,445,768 | 27,408,818 | 1.28% |
| 2024-08-15 | 18.73 | 18.93 | 18.45 | 18.81 | 18.13 | qfq | 1,047,168 | 19,610,966 | 0.43% |
| 2024-08-14 | 19.09 | 19.18 | 18.69 | 18.73 | 18.06 | qfq | 682,537 | 12,838,699 | -1.68% |
| 2024-08-13 | 18.77 | 19.05 | 18.59 | 19.05 | 18.37 | qfq | 625,617 | 11,807,617 | 1.49% |
| 2024-08-12 | 18.73 | 18.94 | 18.60 | 18.77 | 18.10 | qfq | 753,613 | 14,143,346 | -0.37% |
| 2024-08-09 | 18.93 | 19.35 | 18.77 | 18.84 | 18.16 | qfq | 1,096,492 | 20,913,726 | -0.37% |
| 2024-08-08 | 18.67 | 19.07 | 18.52 | 18.91 | 18.23 | qfq | 1,010,560 | 19,072,186 | 0.80% |
| 2024-08-07 | 19.09 | 19.09 | 18.58 | 18.76 | 18.09 | qfq | 696,300 | 13,043,991 | -0.42% |
| 2024-08-06 | 18.54 | 18.95 | 18.50 | 18.84 | 18.16 | qfq | 1,023,020 | 19,125,241 | 2.06% |
| 2024-08-05 | 18.90 | 19.39 | 18.46 | 18.46 | 17.80 | qfq | 1,448,365 | 27,376,012 | -2.12% |
| 2024-08-02 | 18.90 | 19.28 | 18.77 | 18.86 | 18.18 | qfq | 990,500 | 18,870,498 | -1.41% |
| 2024-08-01 | 19.20 | 19.65 | 19.00 | 19.13 | 18.44 | qfq | 1,783,920 | 34,306,085 | 0.10% |
| 2024-07-31 | 18.10 | 19.13 | 18.10 | 19.11 | 18.42 | qfq | 1,454,206 | 27,354,396 | 4.08% |
| 2024-07-30 | 18.31 | 18.50 | 18.07 | 18.36 | 17.70 | qfq | 919,107 | 16,814,207 | 0.33% |
| 2024-07-29 | 18.32 | 18.49 | 18.03 | 18.30 | 17.64 | qfq | 882,292 | 16,075,624 | -0.05% |
| 2024-07-26 | 17.92 | 18.39 | 17.92 | 18.31 | 17.65 | qfq | 933,165 | 16,983,087 | 2.69% |
| 2024-07-25 | 17.72 | 18.13 | 17.48 | 17.83 | 17.19 | qfq | 1,047,100 | 18,696,993 | 0.28% |
| 2024-07-24 | 18.63 | 18.66 | 17.78 | 17.78 | 17.14 | qfq | 1,219,757 | 21,965,562 | -2.79% |
| 2024-07-23 | 19.12 | 19.12 | 18.29 | 18.29 | 17.63 | qfq | 881,800 | 16,392,359 | -3.53% |
| 2024-07-22 | 18.90 | 19.19 | 18.70 | 18.96 | 18.28 | qfq | 946,697 | 17,901,578 | 0.00% |
| 2024-07-19 | 18.85 | 19.27 | 18.68 | 18.96 | 18.28 | qfq | 1,512,020 | 28,756,592 | 1.17% |
| 2024-07-18 | 18.50 | 18.79 | 18.19 | 18.74 | 18.07 | qfq | 1,666,300 | 30,842,399 | 1.24% |
| 2024-07-17 | 19.13 | 19.13 | 18.44 | 18.51 | 17.84 | qfq | 1,789,122 | 33,365,296 | -3.24% |
| 2024-07-16 | 19.60 | 19.61 | 18.94 | 19.13 | 18.44 | qfq | 1,908,600 | 36,547,054 | -2.40% |
| 2024-07-15 | 20.31 | 20.31 | 19.58 | 19.60 | 18.90 | qfq | 1,106,340 | 21,913,136 | -3.59% |
| 2024-07-12 | 20.28 | 20.42 | 20.05 | 20.33 | 19.60 | qfq | 1,345,120 | 27,254,536 | 0.59% |
| 2024-07-11 | 19.79 | 20.28 | 19.70 | 20.21 | 19.48 | qfq | 1,553,200 | 31,120,251 | 3.43% |
| 2024-07-10 | 19.65 | 19.86 | 19.46 | 19.54 | 18.84 | qfq | 1,172,333 | 23,008,839 | -0.76% |
| 2024-07-09 | 19.52 | 19.88 | 19.02 | 19.69 | 18.98 | qfq | 1,785,488 | 34,800,658 | 0.77% |
| 2024-07-08 | 20.26 | 20.26 | 19.39 | 19.54 | 18.84 | qfq | 1,082,342 | 21,253,869 | -2.54% |
| 2024-07-05 | 19.90 | 20.16 | 19.60 | 20.05 | 19.33 | qfq | 916,576 | 18,212,697 | 0.75% |
| 2024-07-04 | 20.68 | 20.68 | 19.78 | 19.90 | 19.18 | qfq | 1,215,200 | 24,411,151 | -2.74% |
| 2024-07-03 | 20.85 | 20.91 | 20.42 | 20.46 | 19.72 | qfq | 1,027,100 | 21,140,411 | -2.06% |
| 2024-07-02 | 21.38 | 21.38 | 20.82 | 20.89 | 20.14 | qfq | 1,156,819 | 24,300,877 | -1.79% |
| 2024-07-01 | 21.38 | 21.40 | 21.01 | 21.27 | 20.51 | qfq | 991,492 | 21,024,836 | 0.47% |
| 2024-06-28 | 21.25 | 21.60 | 21.01 | 21.17 | 20.41 | qfq | 1,362,392 | 29,080,098 | 0.52% |
| 2024-06-27 | 21.51 | 21.51 | 21.06 | 21.06 | 20.30 | qfq | 1,157,060 | 24,495,496 | -2.18% |
| 2024-06-26 | 21.00 | 21.68 | 20.91 | 21.53 | 20.76 | qfq | 1,117,598 | 23,928,396 | 1.80% |
| 2024-06-25 | 21.11 | 21.53 | 21.00 | 21.15 | 20.39 | qfq | 1,367,400 | 29,082,043 | 0.57% |
| 2024-06-24 | 21.92 | 21.92 | 20.97 | 21.03 | 20.27 | qfq | 1,589,289 | 33,931,612 | -4.10% |
| 2024-06-21 | 22.01 | 22.48 | 21.93 | 21.93 | 21.14 | qfq | 1,106,140 | 24,522,764 | -1.26% |
| 2024-06-20 | 22.27 | 22.92 | 22.10 | 22.21 | 21.41 | qfq | 1,924,700 | 43,384,385 | -0.58% |
| 2024-06-19 | 22.48 | 22.57 | 22.06 | 22.34 | 21.54 | qfq | 1,521,600 | 33,944,083 | -0.71% |
| 2024-06-18 | 22.81 | 22.92 | 22.35 | 22.50 | 21.69 | qfq | 1,739,369 | 39,329,145 | -1.32% |
| 2024-06-17 | 22.88 | 23.15 | 22.79 | 22.80 | 21.98 | qfq | 1,094,347 | 25,083,417 | -1.04% |
| 2024-06-14 | 23.31 | 23.39 | 22.71 | 23.04 | 22.21 | qfq | 1,945,438 | 44,665,204 | -1.16% |
| 2024-06-13 | 23.01 | 23.49 | 22.72 | 23.31 | 22.47 | qfq | 1,849,042 | 42,653,629 | 0.04% |
| 2024-06-12 | 23.85 | 23.85 | 23.23 | 23.30 | 22.46 | qfq | 1,623,085 | 38,034,863 | 0.69% |
| 2024-06-11 | 22.88 | 23.20 | 22.44 | 23.14 | 22.31 | qfq | 1,204,875 | 27,615,101 | 0.83% |
| 2024-06-07 | 23.26 | 23.45 | 22.70 | 22.95 | 22.13 | qfq | 1,528,000 | 35,253,271 | -0.09% |
| 2024-06-06 | 23.96 | 24.10 | 22.89 | 22.97 | 22.14 | qfq | 2,978,700 | 69,181,414 | -4.13% |
| 2024-06-05 | 24.88 | 25.10 | 23.94 | 23.96 | 23.10 | qfq | 2,749,292 | 66,970,334 | -4.96% |
| 2024-06-04 | 25.01 | 25.49 | 24.72 | 25.21 | 24.30 | qfq | 2,915,290 | 73,226,877 | 0.84% |
| 2024-06-03 | 24.66 | 25.00 | 24.30 | 25.00 | 24.10 | qfq | 2,490,650 | 61,502,434 | 1.13% |
| 2024-05-31 | 24.25 | 25.21 | 24.25 | 24.72 | 23.83 | qfq | 3,487,673 | 86,711,618 | 2.28% |
| 2024-05-30 | 24.32 | 24.54 | 23.90 | 24.17 | 23.30 | qfq | 1,572,200 | 38,058,011 | -0.94% |
| 2024-05-29 | 23.99 | 24.68 | 23.60 | 24.40 | 23.52 | qfq | 2,883,345 | 69,959,155 | 1.71% |
| 2024-05-28 | 24.45 | 24.90 | 23.82 | 23.99 | 23.13 | qfq | 4,872,951 | 118,012,804 | -5.81% |
| 2024-05-27 | 26.49 | 26.88 | 25.24 | 25.47 | 24.55 | qfq | 5,617,947 | 145,151,101 | 2.37% |
| 2024-05-24 | 25.14 | 25.35 | 24.80 | 24.88 | 23.99 | qfq | 3,023,458 | 75,875,345 | -1.07% |
| 2024-05-23 | 26.00 | 26.00 | 24.95 | 25.15 | 24.25 | qfq | 4,611,684 | 116,648,180 | -3.97% |
| 2024-05-22 | 27.80 | 27.80 | 25.91 | 26.19 | 25.25 | qfq | 6,069,400 | 159,744,076 | -6.93% |
| 2024-05-21 | 27.73 | 28.85 | 27.60 | 28.14 | 26.65 | qfq | 5,187,884 | 147,104,825 | 0.50% |
| 2024-05-20 | 28.61 | 28.88 | 27.26 | 28.00 | 26.51 | qfq | 7,655,857 | 215,302,757 | -5.41% |
| 2024-05-17 | 27.86 | 29.89 | 27.70 | 29.60 | 28.03 | qfq | 10,345,147 | 300,536,695 | 6.36% |
| 2024-05-16 | 26.70 | 27.99 | 26.50 | 27.83 | 26.35 | qfq | 6,560,045 | 179,318,622 | 2.54% |
| 2024-05-15 | 27.05 | 28.22 | 26.98 | 27.14 | 25.70 | qfq | 6,116,140 | 168,573,854 | 0.07% |
| 2024-05-14 | 26.34 | 27.28 | 26.10 | 27.12 | 25.68 | qfq | 5,562,609 | 149,128,604 | 3.87% |
| 2024-05-13 | 27.11 | 27.30 | 25.82 | 26.11 | 24.72 | qfq | 7,110,146 | 187,377,900 | -5.94% |
| 2024-05-10 | 26.16 | 28.97 | 26.14 | 27.76 | 26.29 | qfq | 9,581,787 | 261,856,190 | 6.36% |
| 2024-05-09 | 25.68 | 26.54 | 25.68 | 26.10 | 24.71 | qfq | 3,959,169 | 103,658,455 | 1.16% |
| 2024-05-08 | 25.77 | 26.99 | 25.61 | 25.80 | 24.43 | qfq | 5,332,358 | 139,936,324 | 0.00% |
| 2024-05-07 | 25.98 | 26.42 | 25.71 | 25.80 | 24.43 | qfq | 4,553,503 | 118,333,261 | -0.77% |
| 2024-05-06 | 23.88 | 26.10 | 23.84 | 26.00 | 24.62 | qfq | 6,895,725 | 175,386,516 | 10.50% |
| 2024-04-30 | 24.47 | 24.49 | 23.43 | 23.53 | 22.28 | qfq | 3,378,729 | 80,430,041 | -3.88% |
| 2024-04-29 | 23.60 | 24.60 | 23.42 | 24.48 | 23.18 | qfq | 3,812,462 | 92,213,955 | 3.77% |
| 2024-04-26 | 24.60 | 24.85 | 23.36 | 23.59 | 22.34 | qfq | 5,160,960 | 123,412,259 | -4.38% |
| 2024-04-25 | 25.61 | 25.75 | 24.39 | 24.67 | 23.36 | qfq | 4,404,797 | 110,316,254 | -5.08% |
| 2024-04-24 | 25.63 | 26.34 | 25.25 | 25.99 | 24.61 | qfq | 3,908,326 | 100,815,479 | -0.80% |
| 2024-04-23 | 24.71 | 26.33 | 24.67 | 26.20 | 24.81 | qfq | 4,390,435 | 112,300,144 | 4.55% |
| 2024-04-22 | 23.98 | 25.40 | 23.80 | 25.06 | 23.73 | qfq | 4,435,831 | 109,743,396 | 4.07% |
| 2024-04-19 | 24.00 | 24.90 | 22.66 | 24.08 | 22.80 | qfq | 7,094,326 | 166,905,203 | -4.48% |
| 2024-04-18 | 23.58 | 25.90 | 23.56 | 25.21 | 23.87 | qfq | 4,427,268 | 110,032,651 | 6.10% |
| 2024-04-17 | 22.97 | 23.88 | 22.97 | 23.76 | 22.50 | qfq | 2,414,353 | 56,719,610 | 4.58% |
| 2024-04-16 | 23.68 | 24.21 | 22.50 | 22.72 | 21.51 | qfq | 2,444,165 | 56,470,779 | -5.45% |
| 2024-04-15 | 24.73 | 25.23 | 23.61 | 24.03 | 22.75 | qfq | 2,885,728 | 70,352,889 | -4.68% |
| 2024-04-12 | 24.56 | 25.60 | 24.56 | 25.21 | 23.87 | qfq | 2,131,531 | 53,784,221 | 3.11% |
| 2024-04-11 | 24.30 | 24.84 | 24.30 | 24.45 | 23.15 | qfq | 1,118,484 | 27,505,364 | -0.61% |
| 2024-04-10 | 25.02 | 25.33 | 24.37 | 24.60 | 23.29 | qfq | 1,473,416 | 36,490,715 | -1.72% |
| 2024-04-09 | 24.52 | 25.36 | 24.31 | 25.03 | 23.70 | qfq | 1,858,630 | 46,416,629 | 1.05% |
| 2024-04-08 | 25.90 | 25.90 | 24.52 | 24.77 | 23.46 | qfq | 3,333,616 | 83,584,470 | -5.46% |
| 2024-04-03 | 25.67 | 27.35 | 25.67 | 26.20 | 24.81 | qfq | 4,439,292 | 117,353,598 | 2.46% |
| 2024-04-02 | 25.89 | 26.29 | 25.30 | 25.57 | 24.21 | qfq | 2,349,330 | 60,447,377 | -2.14% |
| 2024-04-01 | 24.91 | 26.42 | 24.86 | 26.13 | 24.74 | qfq | 2,728,719 | 70,165,755 | 5.19% |
| 2024-03-29 | 25.32 | 25.58 | 24.75 | 24.84 | 23.52 | qfq | 1,629,373 | 40,729,556 | -2.13% |
| 2024-03-28 | 24.76 | 26.00 | 24.30 | 25.38 | 24.03 | qfq | 2,247,397 | 57,274,584 | 1.60% |
| 2024-03-27 | 26.13 | 26.38 | 24.97 | 24.98 | 23.65 | qfq | 2,310,333 | 58,654,249 | -3.63% |
| 2024-03-26 | 25.50 | 26.30 | 25.01 | 25.92 | 24.54 | qfq | 3,176,210 | 81,351,907 | -0.04% |
| 2024-03-25 | 24.66 | 26.51 | 24.30 | 25.93 | 24.55 | qfq | 3,499,412 | 88,739,608 | 5.15% |
| 2024-03-22 | 24.30 | 24.86 | 24.12 | 24.66 | 23.35 | qfq | 1,747,713 | 42,957,462 | 1.02% |
| 2024-03-21 | 24.66 | 24.85 | 24.41 | 24.41 | 23.11 | qfq | 1,418,500 | 34,882,341 | -0.97% |
| 2024-03-20 | 23.97 | 24.85 | 23.97 | 24.65 | 23.34 | qfq | 1,464,166 | 35,963,328 | 2.07% |
| 2024-03-19 | 24.39 | 24.58 | 24.12 | 24.15 | 22.87 | qfq | 1,173,584 | 28,559,755 | -1.39% |
| 2024-03-18 | 23.81 | 24.49 | 23.71 | 24.49 | 23.19 | qfq | 1,926,183 | 46,507,388 | 1.79% |
| 2024-03-15 | 24.00 | 24.33 | 23.83 | 24.06 | 22.78 | qfq | 1,239,905 | 29,859,662 | -0.04% |
| 2024-03-14 | 24.30 | 24.48 | 23.71 | 24.07 | 22.79 | qfq | 1,984,774 | 47,709,635 | -1.07% |
| 2024-03-13 | 23.41 | 24.56 | 23.29 | 24.33 | 23.04 | qfq | 3,496,459 | 84,353,081 | 3.22% |
| 2024-03-12 | 22.42 | 23.63 | 22.40 | 23.57 | 22.32 | qfq | 3,177,106 | 73,460,354 | 4.99% |
| 2024-03-11 | 21.97 | 22.59 | 21.90 | 22.45 | 21.26 | qfq | 1,212,993 | 26,964,183 | 1.95% |
| 2024-03-08 | 22.24 | 22.38 | 21.80 | 22.02 | 20.85 | qfq | 1,115,520 | 24,577,320 | -0.54% |
| 2024-03-07 | 22.67 | 22.92 | 22.11 | 22.14 | 20.97 | qfq | 1,363,017 | 30,648,959 | -1.82% |
| 2024-03-06 | 22.16 | 22.68 | 21.82 | 22.55 | 21.35 | qfq | 1,871,854 | 41,731,015 | 2.41% |
| 2024-03-05 | 22.36 | 22.68 | 21.93 | 22.02 | 20.85 | qfq | 2,343,713 | 52,078,188 | -3.51% |
| 2024-03-04 | 22.95 | 23.05 | 22.21 | 22.82 | 21.61 | qfq | 3,416,613 | 77,035,123 | -0.78% |
| 2024-03-01 | 23.57 | 23.57 | 22.86 | 23.00 | 21.78 | qfq | 2,009,359 | 46,452,577 | -1.41% |
| 2024-02-29 | 22.44 | 23.62 | 22.40 | 23.33 | 22.09 | qfq | 1,983,910 | 46,135,379 | 2.23% |
| 2024-02-28 | 24.10 | 24.66 | 22.74 | 22.82 | 21.61 | qfq | 2,745,621 | 65,193,916 | -5.04% |
| 2024-02-27 | 23.05 | 24.04 | 22.86 | 24.03 | 22.75 | qfq | 2,552,560 | 60,053,882 | 3.27% |
| 2024-02-26 | 23.03 | 23.54 | 22.92 | 23.27 | 22.04 | qfq | 3,092,840 | 71,686,801 | 1.57% |
| 2024-02-23 | 22.80 | 23.10 | 22.35 | 22.91 | 21.69 | qfq | 2,407,205 | 54,740,401 | 0.17% |
| 2024-02-22 | 22.82 | 23.20 | 22.42 | 22.87 | 21.66 | qfq | 2,264,683 | 51,539,534 | -1.00% |
| 2024-02-21 | 22.48 | 23.14 | 22.03 | 23.10 | 21.87 | qfq | 3,980,103 | 90,679,709 | 2.58% |
| 2024-02-20 | 22.62 | 22.62 | 21.71 | 22.52 | 21.32 | qfq | 2,636,382 | 58,310,603 | -0.31% |
| 2024-02-19 | 22.35 | 23.74 | 22.35 | 22.59 | 21.39 | qfq | 4,440,242 | 102,264,326 | 1.44% |
| 2024-02-08 | 21.01 | 22.78 | 20.94 | 22.27 | 21.09 | qfq | 4,867,315 | 106,549,695 | 3.49% |
| 2024-02-07 | 19.70 | 21.70 | 19.50 | 21.52 | 20.38 | qfq | 6,029,696 | 126,845,003 | 8.41% |
| 2024-02-06 | 17.80 | 20.31 | 17.12 | 19.85 | 18.80 | qfq | 4,224,583 | 79,392,338 | 7.30% |
| 2024-02-05 | 19.87 | 20.08 | 17.33 | 18.50 | 17.52 | qfq | 5,319,635 | 98,011,832 | -9.67% |
| 2024-02-02 | 22.41 | 22.68 | 20.14 | 20.48 | 19.39 | qfq | 4,212,559 | 89,701,987 | -7.91% |
| 2024-02-01 | 21.91 | 22.57 | 21.26 | 22.24 | 21.06 | qfq | 3,076,288 | 67,589,539 | 0.23% |
| 2024-01-31 | 22.96 | 24.15 | 22.16 | 22.19 | 21.01 | qfq | 4,117,665 | 93,397,081 | -1.99% |
| 2024-01-30 | 24.36 | 24.41 | 22.55 | 22.64 | 21.44 | qfq | 4,526,691 | 105,713,653 | -7.25% |
| 2024-01-29 | 26.50 | 26.68 | 24.30 | 24.41 | 23.11 | qfq | 5,064,895 | 128,644,120 | -7.12% |
| 2024-01-26 | 25.41 | 26.88 | 24.99 | 26.28 | 24.89 | qfq | 6,468,138 | 167,525,544 | 1.12% |
| 2024-01-25 | 26.00 | 26.40 | 25.23 | 25.99 | 24.61 | qfq | 6,179,541 | 159,656,029 | 1.84% |
| 2024-01-24 | 23.94 | 27.39 | 23.82 | 25.52 | 24.17 | qfq | 8,851,614 | 228,730,955 | 6.07% |
| 2024-01-23 | 24.09 | 24.86 | 21.44 | 24.06 | 22.78 | qfq | 7,822,115 | 186,110,671 | -5.09% |
| 2024-01-22 | 27.58 | 28.33 | 24.86 | 25.35 | 24.00 | qfq | 10,199,886 | 270,872,394 | -8.75% |
| 2024-01-19 | 26.50 | 31.30 | 26.04 | 27.78 | 26.31 | qfq | 12,178,930 | 345,413,320 | 6.19% |
| 2024-01-18 | 25.22 | 26.99 | 24.90 | 26.16 | 24.77 | qfq | 9,036,001 | 232,784,930 | 3.97% |
| 2024-01-17 | 24.10 | 25.79 | 23.80 | 25.16 | 23.82 | qfq | 7,388,596 | 185,614,476 | 4.57% |
| 2024-01-16 | 24.35 | 24.53 | 23.66 | 24.06 | 22.78 | qfq | 2,534,784 | 60,712,836 | -1.07% |
| 2024-01-15 | 24.55 | 24.85 | 24.05 | 24.32 | 23.03 | qfq | 3,494,093 | 85,451,454 | -2.25% |
| 2024-01-12 | 24.37 | 25.47 | 24.34 | 24.88 | 23.56 | qfq | 5,327,648 | 132,985,098 | 2.22% |
| 2024-01-11 | 24.39 | 24.70 | 23.61 | 24.34 | 23.05 | qfq | 3,821,379 | 92,725,761 | -1.14% |
| 2024-01-10 | 23.95 | 24.87 | 23.52 | 24.62 | 23.31 | qfq | 4,217,747 | 102,834,548 | 1.82% |
| 2024-01-09 | 23.70 | 24.91 | 23.65 | 24.18 | 22.90 | qfq | 2,740,337 | 66,491,454 | 2.03% |
| 2024-01-08 | 24.18 | 24.48 | 23.58 | 23.70 | 22.44 | qfq | 2,261,631 | 54,027,676 | -3.30% |
| 2024-01-05 | 25.03 | 25.25 | 24.28 | 24.51 | 23.21 | qfq | 3,552,084 | 87,798,570 | -2.31% |
| 2024-01-04 | 23.13 | 25.37 | 22.58 | 25.09 | 23.76 | qfq | 5,468,002 | 133,168,399 | 7.91% |
| 2024-01-03 | 23.56 | 23.64 | 22.90 | 23.25 | 22.02 | qfq | 1,937,056 | 44,869,379 | -1.27% |
| 2024-01-02 | 24.04 | 24.14 | 23.50 | 23.55 | 22.30 | qfq | 1,598,082 | 37,976,374 | -1.55% |
| 2023-12-29 | 23.46 | 24.16 | 23.46 | 23.92 | 22.65 | qfq | 2,064,227 | 49,229,125 | 1.31% |
| 2023-12-28 | 23.62 | 24.20 | 23.11 | 23.61 | 22.36 | qfq | 2,789,863 | 65,886,071 | -0.08% |
| 2023-12-27 | 22.88 | 23.84 | 22.50 | 23.63 | 22.38 | qfq | 3,502,189 | 81,467,015 | 3.96% |
| 2023-12-26 | 24.56 | 24.66 | 22.69 | 22.73 | 21.52 | qfq | 3,704,838 | 86,666,302 | -7.38% |
| 2023-12-25 | 24.56 | 24.80 | 23.89 | 24.54 | 23.24 | qfq | 3,152,581 | 76,598,030 | -1.29% |
| 2023-12-22 | 25.07 | 25.87 | 24.75 | 24.86 | 23.54 | qfq | 5,701,863 | 144,418,700 | -1.27% |
| 2023-12-21 | 24.00 | 25.55 | 23.40 | 25.18 | 23.84 | qfq | 5,765,597 | 140,975,817 | 2.99% |
| 2023-12-20 | 24.63 | 24.97 | 24.22 | 24.45 | 23.15 | qfq | 3,282,215 | 80,652,303 | -1.61% |
| 2023-12-19 | 25.15 | 25.15 | 24.50 | 24.85 | 23.53 | qfq | 3,171,704 | 78,531,574 | -1.39% |
| 2023-12-18 | 24.45 | 25.50 | 24.27 | 25.20 | 23.86 | qfq | 6,215,738 | 155,638,922 | 2.82% |
| 2023-12-15 | 23.44 | 24.85 | 23.40 | 24.51 | 23.21 | qfq | 5,565,422 | 135,240,626 | 4.03% |
| 2023-12-14 | 23.31 | 24.44 | 23.30 | 23.56 | 22.31 | qfq | 2,160,644 | 51,311,230 | 1.03% |
| 2023-12-13 | 23.86 | 23.94 | 23.27 | 23.32 | 22.08 | qfq | 1,786,328 | 42,034,073 | -2.55% |
| 2023-12-12 | 24.23 | 24.24 | 23.66 | 23.93 | 22.66 | qfq | 2,128,288 | 50,827,178 | -0.42% |
| 2023-12-11 | 23.79 | 24.18 | 23.53 | 24.03 | 22.75 | qfq | 2,630,444 | 62,820,993 | 0.63% |
| 2023-12-08 | 24.35 | 24.52 | 23.69 | 23.88 | 22.61 | qfq | 2,531,072 | 60,813,278 | -2.57% |
| 2023-12-07 | 24.44 | 24.60 | 23.91 | 24.51 | 23.21 | qfq | 4,044,500 | 98,214,897 | -0.41% |
| 2023-12-06 | 23.30 | 24.99 | 23.30 | 24.61 | 23.30 | qfq | 5,126,362 | 124,264,638 | 5.49% |
| 2023-12-05 | 23.58 | 23.88 | 23.25 | 23.33 | 22.09 | qfq | 2,435,772 | 57,511,633 | -1.44% |
| 2023-12-04 | 23.99 | 24.36 | 23.58 | 23.67 | 22.41 | qfq | 2,690,472 | 64,030,225 | -1.99% |
| 2023-12-01 | 23.20 | 24.48 | 22.78 | 24.15 | 22.87 | qfq | 4,343,224 | 103,957,030 | 3.92% |
| 2023-11-30 | 23.51 | 23.71 | 22.88 | 23.24 | 22.01 | qfq | 2,348,844 | 54,473,095 | -2.11% |
| 2023-11-29 | 22.70 | 24.97 | 22.70 | 23.74 | 22.48 | qfq | 4,705,710 | 112,278,930 | 4.49% |
| 2023-11-28 | 22.40 | 22.78 | 22.31 | 22.72 | 21.51 | qfq | 991,166 | 22,460,125 | 1.16% |
| 2023-11-27 | 22.61 | 22.81 | 22.40 | 22.46 | 21.27 | qfq | 714,743 | 16,093,175 | -0.84% |
| 2023-11-24 | 23.23 | 23.30 | 22.50 | 22.65 | 21.45 | qfq | 1,425,236 | 32,371,788 | -2.79% |
| 2023-11-23 | 23.02 | 23.44 | 22.81 | 23.30 | 22.06 | qfq | 1,153,672 | 26,694,373 | 1.13% |
| 2023-11-22 | 23.50 | 23.67 | 23.02 | 23.04 | 21.82 | qfq | 1,316,900 | 30,658,096 | -2.29% |
| 2023-11-21 | 23.75 | 23.94 | 23.49 | 23.58 | 22.33 | qfq | 1,412,105 | 33,562,634 | -0.92% |
| 2023-11-20 | 24.00 | 24.05 | 23.55 | 23.80 | 22.54 | qfq | 1,653,898 | 39,212,769 | -0.63% |
| 2023-11-17 | 23.85 | 24.20 | 23.81 | 23.95 | 22.68 | qfq | 1,954,413 | 46,879,717 | 0.17% |
| 2023-11-16 | 24.43 | 24.56 | 23.89 | 23.91 | 22.64 | qfq | 2,571,971 | 62,007,682 | -1.85% |
| 2023-11-15 | 24.31 | 24.48 | 23.86 | 24.36 | 23.07 | qfq | 3,079,872 | 74,497,768 | 0.33% |
| 2023-11-14 | 23.83 | 24.45 | 23.56 | 24.28 | 22.99 | qfq | 3,550,089 | 85,177,943 | 2.23% |
| 2023-11-13 | 23.30 | 24.77 | 22.98 | 23.75 | 22.49 | qfq | 3,472,728 | 81,628,973 | 3.44% |
| 2023-11-10 | 22.55 | 23.37 | 22.42 | 22.96 | 21.74 | qfq | 2,306,372 | 52,927,734 | 1.32% |
| 2023-11-09 | 23.10 | 23.14 | 22.56 | 22.66 | 21.46 | qfq | 1,864,372 | 42,461,436 | -1.48% |
| 2023-11-08 | 23.22 | 23.22 | 22.85 | 23.00 | 21.78 | qfq | 1,867,488 | 43,005,295 | -0.86% |
| 2023-11-07 | 22.90 | 23.39 | 22.82 | 23.20 | 21.97 | qfq | 2,344,516 | 54,277,432 | 0.61% |
| 2023-11-06 | 22.63 | 23.15 | 22.55 | 23.06 | 21.84 | qfq | 2,787,776 | 63,883,086 | 2.44% |
| 2023-11-03 | 22.20 | 22.79 | 22.08 | 22.51 | 21.32 | qfq | 2,857,772 | 64,464,924 | 1.26% |
| 2023-11-02 | 22.28 | 22.86 | 21.90 | 22.23 | 21.05 | qfq | 1,858,638 | 41,184,877 | -0.94% |
| 2023-11-01 | 22.80 | 23.09 | 22.38 | 22.44 | 21.25 | qfq | 2,328,900 | 52,895,569 | -2.05% |
| 2023-10-31 | 22.75 | 23.00 | 22.20 | 22.91 | 21.69 | qfq | 2,656,480 | 59,957,556 | 0.84% |
| 2023-10-30 | 22.55 | 22.86 | 22.12 | 22.72 | 21.51 | qfq | 3,156,319 | 71,043,259 | -0.79% |
| 2023-10-27 | 21.90 | 23.00 | 21.64 | 22.90 | 21.68 | qfq | 3,414,156 | 76,937,120 | 4.04% |
| 2023-10-26 | 22.27 | 22.38 | 21.45 | 22.01 | 20.84 | qfq | 1,871,750 | 40,797,507 | -2.22% |
| 2023-10-25 | 22.80 | 22.82 | 22.23 | 22.51 | 21.32 | qfq | 1,783,994 | 40,005,250 | -0.75% |
| 2023-10-24 | 21.43 | 22.68 | 21.37 | 22.68 | 21.48 | qfq | 2,157,072 | 47,964,430 | 5.78% |
| 2023-10-23 | 21.56 | 21.85 | 21.02 | 21.44 | 20.30 | qfq | 1,188,500 | 25,259,378 | -1.47% |
| 2023-10-20 | 21.72 | 22.22 | 21.66 | 21.76 | 20.61 | qfq | 1,359,569 | 29,693,454 | -0.78% |
| 2023-10-19 | 21.22 | 22.19 | 21.15 | 21.93 | 20.77 | qfq | 1,872,624 | 40,964,730 | 2.81% |
| 2023-10-18 | 21.90 | 21.98 | 21.30 | 21.33 | 20.20 | qfq | 1,162,800 | 24,923,001 | -3.48% |
| 2023-10-17 | 21.86 | 22.11 | 21.72 | 22.10 | 20.93 | qfq | 899,572 | 19,728,870 | 1.10% |
| 2023-10-16 | 22.20 | 22.32 | 21.77 | 21.86 | 20.70 | qfq | 1,111,660 | 24,419,864 | -1.62% |
| 2023-10-13 | 22.47 | 22.48 | 22.07 | 22.22 | 21.04 | qfq | 1,458,146 | 32,340,261 | -1.64% |
| 2023-10-12 | 22.76 | 22.99 | 22.48 | 22.59 | 21.39 | qfq | 1,527,272 | 34,627,617 | -1.27% |
| 2023-10-11 | 22.62 | 23.27 | 22.21 | 22.88 | 21.67 | qfq | 2,837,364 | 64,579,794 | 2.46% |
| 2023-10-10 | 22.59 | 22.64 | 22.11 | 22.33 | 21.14 | qfq | 1,235,402 | 27,564,642 | -0.76% |
| 2023-10-09 | 22.75 | 22.81 | 22.18 | 22.50 | 21.31 | qfq | 1,294,806 | 29,061,114 | -1.14% |
| 2023-09-28 | 22.60 | 23.05 | 22.53 | 22.76 | 21.55 | qfq | 1,839,018 | 41,945,356 | 0.80% |
| 2023-09-27 | 22.08 | 23.03 | 21.88 | 22.58 | 21.38 | qfq | 2,249,636 | 50,806,983 | 1.99% |
| 2023-09-26 | 22.11 | 22.29 | 21.85 | 22.14 | 20.97 | qfq | 1,140,906 | 25,202,827 | 0.41% |
| 2023-09-25 | 22.55 | 22.66 | 21.92 | 22.05 | 20.88 | qfq | 1,469,904 | 32,557,210 | -2.35% |
| 2023-09-22 | 22.11 | 22.59 | 21.88 | 22.58 | 21.38 | qfq | 1,447,356 | 32,381,215 | 1.94% |
| 2023-09-21 | 22.23 | 22.48 | 22.15 | 22.15 | 20.97 | qfq | 964,856 | 21,485,317 | -0.67% |
| 2023-09-20 | 22.42 | 22.63 | 22.30 | 22.30 | 21.12 | qfq | 993,927 | 22,283,513 | -1.02% |
| 2023-09-19 | 22.91 | 23.05 | 22.46 | 22.53 | 21.33 | qfq | 1,377,132 | 31,122,994 | -2.13% |
| 2023-09-18 | 22.65 | 23.20 | 22.62 | 23.02 | 21.80 | qfq | 1,716,300 | 39,459,907 | 1.28% |
| 2023-09-15 | 23.11 | 23.18 | 22.66 | 22.73 | 21.52 | qfq | 1,478,471 | 33,731,696 | -0.92% |
| 2023-09-14 | 23.30 | 23.45 | 22.88 | 22.94 | 21.72 | qfq | 1,421,688 | 32,740,193 | -2.05% |
| 2023-09-13 | 24.00 | 24.06 | 23.16 | 23.42 | 22.18 | qfq | 1,613,644 | 37,649,114 | -1.39% |
| 2023-09-12 | 23.97 | 24.07 | 23.61 | 23.75 | 22.49 | qfq | 1,527,648 | 36,350,287 | -0.67% |
| 2023-09-11 | 24.52 | 24.64 | 23.82 | 23.91 | 22.64 | qfq | 2,617,314 | 63,260,711 | -2.25% |
| 2023-09-08 | 24.61 | 24.95 | 24.46 | 24.46 | 23.16 | qfq | 2,337,728 | 57,599,557 | -1.01% |
| 2023-09-07 | 25.98 | 26.60 | 24.70 | 24.71 | 23.40 | qfq | 4,195,545 | 107,221,852 | -4.15% |
| 2023-09-06 | 25.97 | 26.44 | 25.55 | 25.78 | 24.41 | qfq | 2,762,830 | 71,474,006 | -1.45% |
| 2023-09-05 | 26.19 | 26.66 | 25.66 | 26.16 | 24.77 | qfq | 4,771,029 | 124,897,536 | -2.97% |
| 2023-09-04 | 26.65 | 27.68 | 26.12 | 26.96 | 25.53 | qfq | 6,895,127 | 186,750,740 | 1.39% |
| 2023-09-01 | 27.30 | 28.39 | 26.00 | 26.59 | 25.18 | qfq | 6,559,441 | 176,762,092 | 2.43% |
| 2023-08-31 | 25.34 | 26.97 | 25.32 | 25.96 | 24.58 | qfq | 5,957,809 | 156,271,462 | 1.80% |
| 2023-08-30 | 24.62 | 25.88 | 24.60 | 25.50 | 24.15 | qfq | 4,651,122 | 118,212,457 | 2.70% |
| 2023-08-29 | 23.60 | 24.93 | 23.33 | 24.83 | 23.51 | qfq | 4,985,232 | 121,648,501 | 6.43% |
| 2023-08-28 | 24.39 | 24.47 | 23.23 | 23.33 | 22.09 | qfq | 5,359,697 | 128,153,048 | 2.50% |
| 2023-08-25 | 24.00 | 24.00 | 22.60 | 22.76 | 21.55 | qfq | 3,789,761 | 87,446,813 | -4.37% |
| 2023-08-24 | 23.72 | 23.80 | 22.70 | 23.80 | 22.54 | qfq | 4,177,497 | 97,524,120 | 1.28% |
| 2023-08-23 | 24.62 | 24.79 | 23.47 | 23.50 | 22.25 | qfq | 4,556,487 | 109,007,175 | -5.51% |
| 2023-08-22 | 25.64 | 25.90 | 24.00 | 24.87 | 23.55 | qfq | 6,553,313 | 162,219,814 | -3.19% |
| 2023-08-21 | 25.83 | 26.53 | 25.17 | 25.69 | 24.33 | qfq | 5,265,191 | 136,234,391 | -1.27% |
| 2023-08-18 | 25.64 | 26.96 | 25.54 | 26.02 | 24.64 | qfq | 8,072,416 | 212,169,165 | 0.77% |
| 2023-08-17 | 25.43 | 26.18 | 24.86 | 25.82 | 24.45 | qfq | 8,127,787 | 207,788,837 | 1.49% |
| 2023-08-16 | 26.76 | 27.48 | 25.37 | 25.44 | 24.09 | qfq | 10,485,838 | 278,845,557 | -5.50% |
| 2023-08-15 | 26.60 | 27.77 | 26.00 | 26.92 | 25.49 | qfq | 9,820,758 | 263,464,604 | -0.33% |
| 2023-08-14 | 26.10 | 27.01 | 25.70 | 27.01 | 25.58 | qfq | 10,707,421 | 282,866,103 | 3.45% |
| 2023-08-11 | 25.80 | 26.11 | 25.10 | 26.11 | 24.72 | qfq | 7,691,026 | 197,821,540 | 1.20% |
| 2023-08-10 | 25.48 | 26.06 | 24.81 | 25.80 | 24.43 | qfq | 8,021,679 | 205,375,284 | 2.06% |
| 2023-08-09 | 25.00 | 25.59 | 24.66 | 25.28 | 23.94 | qfq | 2,948,260 | 73,739,535 | 0.16% |
| 2023-08-08 | 25.06 | 25.60 | 24.60 | 25.24 | 23.90 | qfq | 3,860,973 | 96,919,279 | 1.57% |
| 2023-08-07 | 25.83 | 26.18 | 24.68 | 24.85 | 23.53 | qfq | 5,034,023 | 127,429,981 | -4.42% |
| 2023-08-04 | 27.29 | 27.29 | 25.62 | 26.00 | 24.62 | qfq | 5,364,194 | 140,322,200 | -3.06% |
| 2023-08-03 | 26.30 | 27.16 | 26.00 | 26.82 | 25.40 | qfq | 4,744,384 | 126,828,821 | 1.63% |
| 2023-08-02 | 26.25 | 26.88 | 25.72 | 26.39 | 24.99 | qfq | 4,260,061 | 111,746,528 | -1.01% |
| 2023-08-01 | 27.15 | 28.67 | 26.12 | 26.66 | 25.25 | qfq | 6,209,686 | 168,208,656 | -2.56% |
| 2023-07-31 | 26.51 | 27.69 | 26.31 | 27.36 | 25.91 | qfq | 6,909,301 | 187,323,459 | 0.18% |
| 2023-07-28 | 27.11 | 28.74 | 26.66 | 27.31 | 25.86 | qfq | 8,048,964 | 221,652,908 | 0.81% |
| 2023-07-27 | 28.54 | 29.85 | 27.01 | 27.09 | 25.65 | qfq | 10,912,346 | 305,975,394 | -7.95% |
| 2023-07-26 | 31.18 | 31.99 | 29.03 | 29.43 | 27.87 | qfq | 14,783,565 | 445,822,443 | 1.52% |
| 2023-07-25 | 24.32 | 28.99 | 24.32 | 28.99 | 27.45 | qfq | 7,838,788 | 217,204,601 | 19.99% |
| 2023-07-24 | 23.94 | 24.80 | 23.94 | 24.16 | 22.88 | qfq | 1,965,193 | 47,796,353 | 0.83% |
| 2023-07-21 | 25.22 | 25.39 | 23.96 | 23.96 | 22.69 | qfq | 4,384,014 | 107,077,993 | -5.71% |
| 2023-07-20 | 24.67 | 26.29 | 24.67 | 25.41 | 24.06 | qfq | 4,558,307 | 116,611,356 | 2.75% |
| 2023-07-19 | 25.04 | 25.15 | 24.49 | 24.73 | 23.42 | qfq | 1,719,294 | 42,593,076 | -1.47% |
| 2023-07-18 | 25.01 | 25.70 | 24.70 | 25.10 | 23.77 | qfq | 2,310,889 | 58,312,268 | -0.59% |