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
赛维时代301381.SZ
最近收盘价20.412026-07-17
最近交易日2026-07-17
成交量（股）8,406,656
成交额（元）173,515,908
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-24 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-13 | 2024-09-24 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-22 | 2023-11-29 | cash_dividend | 0.25 | — | — | — | 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 | 21.00 | 21.30 | 20.20 | 20.41 | 20.41 | qfq | 8,406,656 | 173,515,908 | -2.16% |
| 2026-07-16 | 21.33 | 21.44 | 20.61 | 20.86 | 20.86 | qfq | 10,780,576 | 225,841,693 | -2.98% |
| 2026-07-15 | 18.96 | 22.25 | 18.96 | 21.50 | 21.50 | qfq | 23,231,677 | 497,027,186 | 12.04% |
| 2026-07-14 | 18.88 | 19.53 | 18.75 | 19.19 | 19.19 | qfq | 7,290,242 | 139,357,793 | 0.84% |
| 2026-07-13 | 18.20 | 19.50 | 18.01 | 19.03 | 19.03 | qfq | 9,913,521 | 187,732,493 | 5.14% |
| 2026-07-10 | 18.20 | 18.66 | 17.94 | 18.10 | 18.10 | qfq | 4,007,226 | 73,525,123 | 0.33% |
| 2026-07-09 | 18.00 | 18.42 | 17.51 | 18.04 | 18.04 | qfq | 3,998,618 | 71,697,169 | -0.93% |
| 2026-07-08 | 18.53 | 18.68 | 17.84 | 18.21 | 18.21 | qfq | 4,129,889 | 75,092,696 | -2.04% |
| 2026-07-07 | 18.90 | 19.06 | 18.36 | 18.59 | 18.59 | qfq | 3,797,899 | 70,972,177 | -2.62% |
| 2026-07-06 | 18.30 | 19.09 | 18.12 | 19.09 | 19.09 | qfq | 4,836,916 | 90,430,237 | 4.32% |
| 2026-07-03 | 18.13 | 18.65 | 18.11 | 18.30 | 18.30 | qfq | 3,621,007 | 66,543,813 | -0.22% |
| 2026-07-02 | 17.97 | 18.80 | 17.97 | 18.34 | 18.34 | qfq | 4,649,961 | 84,957,897 | 0.94% |
| 2026-07-01 | 18.49 | 18.84 | 17.81 | 18.17 | 18.17 | qfq | 4,864,558 | 88,559,740 | -1.46% |
| 2026-06-30 | 18.20 | 18.62 | 17.85 | 18.44 | 18.44 | qfq | 4,074,931 | 74,589,123 | 1.21% |
| 2026-06-29 | 18.30 | 18.50 | 17.64 | 18.22 | 18.22 | qfq | 4,879,642 | 88,600,658 | -0.16% |
| 2026-06-26 | 18.39 | 18.89 | 17.89 | 18.25 | 18.25 | qfq | 4,973,103 | 92,006,255 | -0.60% |
| 2026-06-25 | 18.15 | 18.95 | 18.08 | 18.36 | 18.36 | qfq | 4,986,967 | 92,016,218 | 0.00% |
| 2026-06-24 | 18.80 | 18.84 | 18.16 | 18.36 | 18.36 | qfq | 3,087,495 | 56,725,560 | -1.98% |
| 2026-06-23 | 19.00 | 19.15 | 18.50 | 18.73 | 18.73 | qfq | 3,357,985 | 63,024,134 | -2.30% |
| 2026-06-22 | 19.12 | 19.43 | 18.66 | 19.17 | 19.17 | qfq | 4,023,284 | 76,392,353 | -0.78% |
| 2026-06-18 | 19.00 | 19.32 | 18.71 | 19.32 | 19.32 | qfq | 3,284,465 | 62,578,806 | 1.20% |
| 2026-06-17 | 19.36 | 19.60 | 19.00 | 19.09 | 19.09 | qfq | 4,336,995 | 83,368,113 | -2.00% |
| 2026-06-16 | 20.34 | 20.53 | 19.34 | 19.48 | 19.48 | qfq | 6,093,744 | 119,678,899 | -3.75% |
| 2026-06-15 | 19.00 | 20.38 | 18.77 | 20.24 | 20.24 | qfq | 8,186,643 | 161,547,917 | 6.47% |
| 2026-06-12 | 17.80 | 19.13 | 17.80 | 19.01 | 19.01 | qfq | 6,495,500 | 121,756,277 | 6.92% |
| 2026-06-11 | 18.02 | 18.18 | 17.35 | 17.78 | 17.78 | qfq | 3,680,200 | 64,881,926 | -1.28% |
| 2026-06-10 | 17.43 | 18.64 | 17.37 | 18.01 | 18.01 | qfq | 5,680,660 | 102,993,384 | 2.80% |
| 2026-06-09 | 16.91 | 17.85 | 16.73 | 17.52 | 17.52 | qfq | 4,793,035 | 83,548,216 | 3.42% |
| 2026-06-08 | 17.00 | 17.39 | 16.53 | 16.94 | 16.94 | qfq | 4,475,925 | 75,944,673 | -2.70% |
| 2026-06-05 | 17.56 | 17.80 | 17.28 | 17.41 | 17.41 | qfq | 3,602,665 | 62,971,589 | -0.23% |
| 2026-06-04 | 18.30 | 18.32 | 17.23 | 17.45 | 17.45 | qfq | 6,306,300 | 111,163,197 | -4.70% |
| 2026-06-03 | 18.65 | 18.89 | 18.16 | 18.31 | 18.31 | qfq | 4,285,600 | 79,361,326 | -2.76% |
| 2026-06-02 | 19.26 | 19.45 | 18.80 | 18.83 | 18.83 | qfq | 4,942,100 | 93,839,556 | -2.23% |
| 2026-06-01 | 18.96 | 19.64 | 18.85 | 19.26 | 19.26 | qfq | 4,544,197 | 87,299,411 | 1.90% |
| 2026-05-29 | 18.86 | 19.49 | 18.78 | 18.90 | 18.90 | qfq | 4,465,091 | 85,430,393 | -0.74% |
| 2026-05-28 | 19.44 | 19.52 | 18.63 | 19.04 | 18.79 | qfq | 4,987,312 | 95,071,861 | -2.06% |
| 2026-05-27 | 19.90 | 20.20 | 19.30 | 19.44 | 19.18 | qfq | 5,020,062 | 98,540,581 | -2.21% |
| 2026-05-26 | 20.43 | 20.43 | 19.43 | 19.88 | 19.62 | qfq | 5,780,435 | 114,706,664 | -3.64% |
| 2026-05-25 | 20.70 | 20.96 | 19.72 | 20.63 | 20.36 | qfq | 8,911,851 | 180,265,344 | -1.29% |
| 2026-05-22 | 19.39 | 21.35 | 18.81 | 20.90 | 20.63 | qfq | 12,185,572 | 245,214,620 | 9.25% |
| 2026-05-21 | 20.08 | 20.28 | 19.12 | 19.13 | 18.88 | qfq | 5,622,341 | 110,723,171 | -4.87% |
| 2026-05-20 | 20.60 | 20.68 | 19.73 | 20.11 | 19.85 | qfq | 4,813,700 | 96,328,583 | -2.94% |
| 2026-05-19 | 20.65 | 21.15 | 20.45 | 20.72 | 20.45 | qfq | 5,439,331 | 112,744,553 | -0.19% |
| 2026-05-18 | 21.47 | 21.50 | 20.61 | 20.76 | 20.49 | qfq | 7,190,926 | 150,502,410 | -4.24% |
| 2026-05-15 | 22.32 | 22.38 | 21.39 | 21.68 | 21.40 | qfq | 8,623,975 | 188,354,191 | -3.21% |
| 2026-05-14 | 22.38 | 23.04 | 22.03 | 22.40 | 22.11 | qfq | 8,976,737 | 202,812,906 | 0.76% |
| 2026-05-13 | 22.57 | 22.65 | 22.12 | 22.23 | 21.94 | qfq | 7,245,744 | 161,493,035 | -1.46% |
| 2026-05-12 | 23.22 | 23.70 | 22.30 | 22.56 | 22.26 | qfq | 10,398,554 | 237,359,817 | -3.22% |
| 2026-05-11 | 21.93 | 24.20 | 21.35 | 23.31 | 23.00 | qfq | 17,115,383 | 396,571,879 | 7.67% |
| 2026-05-08 | 21.58 | 22.05 | 21.50 | 21.65 | 21.37 | qfq | 4,621,408 | 100,450,782 | 0.09% |
| 2026-05-07 | 21.17 | 21.89 | 21.00 | 21.63 | 21.35 | qfq | 5,149,291 | 111,063,186 | 2.27% |
| 2026-05-06 | 21.00 | 21.49 | 20.78 | 21.15 | 20.87 | qfq | 5,920,134 | 125,350,237 | 2.08% |
| 2026-04-30 | 20.88 | 21.29 | 20.63 | 20.72 | 20.45 | qfq | 4,030,779 | 83,939,581 | -0.67% |
| 2026-04-29 | 20.58 | 21.53 | 20.38 | 20.86 | 20.59 | qfq | 5,235,178 | 110,173,644 | 1.02% |
| 2026-04-28 | 21.55 | 21.55 | 20.30 | 20.65 | 20.38 | qfq | 6,804,410 | 141,876,614 | -4.62% |
| 2026-04-27 | 21.26 | 22.11 | 20.91 | 21.65 | 21.37 | qfq | 4,368,830 | 93,899,475 | 1.74% |
| 2026-04-24 | 21.45 | 21.65 | 21.14 | 21.28 | 21.00 | qfq | 2,801,237 | 59,608,555 | -1.12% |
| 2026-04-23 | 21.65 | 21.91 | 21.47 | 21.52 | 21.24 | qfq | 4,149,773 | 89,853,106 | -1.19% |
| 2026-04-22 | 21.39 | 21.97 | 21.34 | 21.78 | 21.49 | qfq | 3,884,678 | 84,518,014 | 1.63% |
| 2026-04-21 | 21.60 | 21.62 | 21.12 | 21.43 | 21.15 | qfq | 5,385,672 | 114,733,657 | -0.79% |
| 2026-04-20 | 20.68 | 21.93 | 20.51 | 21.60 | 21.32 | qfq | 7,411,662 | 159,554,349 | 4.45% |
| 2026-04-17 | 20.60 | 20.85 | 20.36 | 20.68 | 20.41 | qfq | 2,972,924 | 61,243,364 | -0.34% |
| 2026-04-16 | 20.49 | 20.79 | 20.43 | 20.75 | 20.48 | qfq | 3,684,295 | 75,894,237 | 1.22% |
| 2026-04-15 | 21.05 | 21.07 | 20.31 | 20.50 | 20.23 | qfq | 4,547,869 | 93,514,213 | -2.61% |
| 2026-04-14 | 20.84 | 21.39 | 20.67 | 21.05 | 20.77 | qfq | 6,591,733 | 138,907,456 | 0.62% |
| 2026-04-13 | 20.31 | 21.20 | 19.96 | 20.92 | 20.65 | qfq | 7,457,764 | 151,902,257 | 1.85% |
| 2026-04-10 | 19.78 | 21.25 | 19.65 | 20.54 | 20.27 | qfq | 6,963,072 | 142,967,026 | 5.17% |
| 2026-04-09 | 19.97 | 20.01 | 19.49 | 19.53 | 19.27 | qfq | 2,354,348 | 46,319,382 | -3.08% |
| 2026-04-08 | 19.58 | 20.18 | 19.52 | 20.15 | 19.89 | qfq | 2,931,300 | 58,524,850 | 4.89% |
| 2026-04-07 | 18.98 | 19.43 | 18.98 | 19.21 | 18.96 | qfq | 1,535,454 | 29,466,480 | 1.59% |
| 2026-04-03 | 19.42 | 19.66 | 18.87 | 18.91 | 18.66 | qfq | 1,630,156 | 31,070,155 | -2.37% |
| 2026-04-02 | 19.53 | 19.68 | 19.22 | 19.37 | 19.12 | qfq | 1,622,344 | 31,466,724 | -1.48% |
| 2026-04-01 | 19.57 | 19.78 | 19.31 | 19.66 | 19.40 | qfq | 2,249,535 | 44,083,899 | 2.08% |
| 2026-03-31 | 19.39 | 19.65 | 19.21 | 19.26 | 19.01 | qfq | 1,816,900 | 35,255,827 | -0.62% |
| 2026-03-30 | 19.10 | 19.45 | 19.06 | 19.38 | 19.13 | qfq | 1,773,892 | 34,280,696 | 0.21% |
| 2026-03-27 | 18.94 | 19.47 | 18.88 | 19.34 | 19.09 | qfq | 1,947,694 | 37,649,257 | 1.10% |
| 2026-03-26 | 19.38 | 19.72 | 19.01 | 19.13 | 18.88 | qfq | 2,122,686 | 40,956,177 | -1.44% |
| 2026-03-25 | 19.33 | 19.51 | 19.04 | 19.41 | 19.16 | qfq | 2,431,000 | 47,153,580 | 0.41% |
| 2026-03-24 | 18.81 | 19.36 | 18.70 | 19.33 | 19.08 | qfq | 4,022,379 | 76,557,429 | 4.83% |
| 2026-03-23 | 19.54 | 19.54 | 18.30 | 18.44 | 18.20 | qfq | 4,282,700 | 80,846,472 | -6.82% |
| 2026-03-20 | 20.19 | 20.43 | 19.74 | 19.79 | 19.53 | qfq | 2,207,905 | 44,323,315 | -1.84% |
| 2026-03-19 | 20.46 | 20.50 | 20.14 | 20.16 | 19.90 | qfq | 2,541,589 | 51,488,577 | -2.18% |
| 2026-03-18 | 20.46 | 20.62 | 20.15 | 20.61 | 20.34 | qfq | 2,464,809 | 50,517,888 | 1.58% |
| 2026-03-17 | 20.55 | 20.86 | 20.28 | 20.29 | 20.02 | qfq | 2,788,824 | 57,419,506 | -1.79% |
| 2026-03-16 | 20.20 | 20.66 | 20.00 | 20.66 | 20.39 | qfq | 3,585,383 | 73,223,158 | 2.53% |
| 2026-03-13 | 20.15 | 20.46 | 20.05 | 20.15 | 19.89 | qfq | 2,171,638 | 44,030,000 | -0.20% |
| 2026-03-12 | 20.30 | 20.39 | 20.13 | 20.19 | 19.92 | qfq | 2,396,397 | 48,500,873 | -0.79% |
| 2026-03-11 | 20.54 | 20.80 | 20.27 | 20.35 | 20.08 | qfq | 2,541,659 | 51,840,670 | -0.78% |
| 2026-03-10 | 20.07 | 20.53 | 20.07 | 20.51 | 20.24 | qfq | 4,054,100 | 82,311,826 | 3.17% |
| 2026-03-09 | 19.66 | 19.97 | 19.20 | 19.88 | 19.62 | qfq | 4,321,900 | 84,344,297 | -0.45% |
| 2026-03-06 | 19.68 | 20.01 | 19.58 | 19.97 | 19.71 | qfq | 2,457,872 | 48,856,622 | 0.96% |
| 2026-03-05 | 20.00 | 20.12 | 19.62 | 19.78 | 19.52 | qfq | 2,774,733 | 55,122,664 | 0.61% |
| 2026-03-04 | 19.82 | 20.08 | 19.56 | 19.66 | 19.40 | qfq | 3,972,588 | 78,655,757 | -1.85% |
| 2026-03-03 | 21.09 | 21.22 | 20.01 | 20.03 | 19.77 | qfq | 4,969,074 | 101,938,071 | -4.39% |
| 2026-03-02 | 21.74 | 21.80 | 20.83 | 20.95 | 20.67 | qfq | 6,188,717 | 130,808,632 | -5.55% |
| 2026-02-27 | 22.29 | 22.40 | 22.08 | 22.18 | 21.89 | qfq | 3,327,042 | 73,784,108 | -1.11% |
| 2026-02-26 | 22.33 | 22.49 | 22.17 | 22.43 | 22.14 | qfq | 3,359,144 | 75,026,960 | 0.40% |
| 2026-02-25 | 22.25 | 22.55 | 22.13 | 22.34 | 22.05 | qfq | 2,974,920 | 66,679,184 | 0.59% |
| 2026-02-24 | 22.48 | 22.51 | 22.05 | 22.21 | 21.92 | qfq | 3,465,694 | 77,025,740 | 0.09% |
| 2026-02-13 | 22.47 | 22.74 | 22.19 | 22.19 | 21.90 | qfq | 2,856,705 | 64,233,003 | -1.60% |
| 2026-02-12 | 22.49 | 22.75 | 22.34 | 22.55 | 22.25 | qfq | 2,809,903 | 63,407,708 | 0.13% |
| 2026-02-11 | 23.12 | 23.14 | 22.50 | 22.52 | 22.22 | qfq | 4,453,362 | 101,057,587 | -2.81% |
| 2026-02-10 | 23.00 | 23.31 | 22.73 | 23.17 | 22.87 | qfq | 4,053,311 | 93,667,770 | 1.09% |
| 2026-02-09 | 22.49 | 22.97 | 22.21 | 22.92 | 22.62 | qfq | 4,796,512 | 108,525,724 | 3.95% |
| 2026-02-06 | 22.14 | 22.48 | 21.88 | 22.05 | 21.76 | qfq | 4,576,700 | 101,409,012 | -1.34% |
| 2026-02-05 | 22.13 | 22.65 | 22.03 | 22.35 | 22.06 | qfq | 4,424,559 | 99,284,553 | 0.54% |
| 2026-02-04 | 23.07 | 23.07 | 22.12 | 22.23 | 21.94 | qfq | 5,170,824 | 115,598,115 | -4.02% |
| 2026-02-03 | 22.46 | 23.20 | 22.40 | 23.16 | 22.86 | qfq | 5,007,506 | 114,057,697 | 3.49% |
| 2026-02-02 | 23.06 | 23.38 | 22.35 | 22.38 | 22.09 | qfq | 5,538,215 | 126,273,092 | -3.74% |
| 2026-01-30 | 22.95 | 23.31 | 22.60 | 23.25 | 22.94 | qfq | 5,286,159 | 121,954,797 | 1.13% |
| 2026-01-29 | 22.79 | 23.54 | 22.57 | 22.99 | 22.69 | qfq | 6,000,080 | 139,043,895 | 0.52% |
| 2026-01-28 | 22.96 | 23.26 | 22.81 | 22.87 | 22.57 | qfq | 4,189,701 | 96,214,149 | -1.97% |
| 2026-01-27 | 22.84 | 23.36 | 22.76 | 23.33 | 23.02 | qfq | 6,043,120 | 139,746,664 | 1.88% |
| 2026-01-26 | 23.58 | 23.70 | 22.62 | 22.90 | 22.60 | qfq | 5,658,317 | 129,794,999 | -2.88% |
| 2026-01-23 | 23.93 | 23.99 | 23.42 | 23.58 | 23.27 | qfq | 7,421,307 | 175,432,085 | -1.63% |
| 2026-01-22 | 22.78 | 24.25 | 22.49 | 23.97 | 23.66 | qfq | 11,111,584 | 262,986,696 | 6.06% |
| 2026-01-21 | 22.54 | 22.84 | 22.38 | 22.60 | 22.30 | qfq | 2,954,985 | 66,842,100 | -0.70% |
| 2026-01-20 | 22.90 | 23.01 | 22.50 | 22.76 | 22.46 | qfq | 3,960,391 | 90,067,905 | -0.52% |
| 2026-01-19 | 22.83 | 23.09 | 22.56 | 22.88 | 22.58 | qfq | 4,680,382 | 106,624,086 | -0.31% |
| 2026-01-16 | 23.20 | 23.44 | 22.51 | 22.95 | 22.65 | qfq | 6,798,014 | 155,206,883 | -1.08% |
| 2026-01-15 | 23.80 | 23.97 | 22.97 | 23.20 | 22.90 | qfq | 7,805,236 | 181,903,534 | -3.93% |
| 2026-01-14 | 23.09 | 24.80 | 23.09 | 24.15 | 23.83 | qfq | 14,999,537 | 360,894,417 | 5.27% |
| 2026-01-13 | 23.06 | 23.68 | 22.82 | 22.94 | 22.64 | qfq | 11,415,640 | 264,863,315 | 0.88% |
| 2026-01-12 | 21.80 | 22.76 | 21.77 | 22.74 | 22.44 | qfq | 10,144,671 | 226,226,891 | 4.55% |
| 2026-01-09 | 21.30 | 21.81 | 21.23 | 21.75 | 21.46 | qfq | 7,745,593 | 166,734,867 | 1.87% |
| 2026-01-08 | 20.91 | 21.58 | 20.85 | 21.35 | 21.07 | qfq | 4,814,245 | 102,623,773 | 1.91% |
| 2026-01-07 | 21.14 | 21.23 | 20.85 | 20.95 | 20.67 | qfq | 2,942,822 | 61,830,919 | -0.62% |
| 2026-01-06 | 20.97 | 21.11 | 20.82 | 21.08 | 20.80 | qfq | 3,755,376 | 78,801,009 | 0.52% |
| 2026-01-05 | 20.58 | 21.06 | 20.58 | 20.97 | 20.69 | qfq | 3,589,676 | 75,031,045 | 1.85% |
| 2025-12-31 | 20.66 | 20.74 | 20.47 | 20.59 | 20.32 | qfq | 2,235,848 | 46,103,224 | -0.24% |
| 2025-12-30 | 20.63 | 20.89 | 20.60 | 20.64 | 20.37 | qfq | 1,956,821 | 40,499,917 | -0.43% |
| 2025-12-29 | 20.87 | 20.98 | 20.65 | 20.73 | 20.46 | qfq | 2,251,400 | 46,841,929 | -0.67% |
| 2025-12-26 | 20.90 | 20.95 | 20.69 | 20.87 | 20.60 | qfq | 2,203,100 | 45,872,928 | -0.29% |
| 2025-12-25 | 20.62 | 20.99 | 20.60 | 20.93 | 20.66 | qfq | 2,167,379 | 45,255,849 | 1.01% |
| 2025-12-24 | 20.48 | 20.72 | 20.36 | 20.72 | 20.45 | qfq | 2,142,903 | 44,171,963 | 0.78% |
| 2025-12-23 | 20.90 | 20.93 | 20.45 | 20.56 | 20.29 | qfq | 3,209,619 | 66,308,413 | -1.91% |
| 2025-12-22 | 21.16 | 21.40 | 20.93 | 20.96 | 20.68 | qfq | 2,900,100 | 61,286,404 | -0.95% |
| 2025-12-19 | 21.19 | 21.38 | 20.82 | 21.16 | 20.88 | qfq | 2,888,503 | 61,150,131 | 0.00% |
| 2025-12-18 | 20.88 | 21.63 | 20.88 | 21.16 | 20.88 | qfq | 3,467,109 | 73,869,879 | 0.71% |
| 2025-12-17 | 20.64 | 21.09 | 20.53 | 21.01 | 20.73 | qfq | 2,915,927 | 60,975,356 | 1.79% |
| 2025-12-16 | 20.52 | 21.01 | 20.38 | 20.64 | 20.37 | qfq | 3,746,490 | 77,499,688 | 1.03% |
| 2025-12-15 | 20.80 | 20.95 | 20.33 | 20.43 | 20.16 | qfq | 3,740,692 | 77,042,499 | -2.62% |
| 2025-12-12 | 20.99 | 21.14 | 20.73 | 20.98 | 20.70 | qfq | 2,864,987 | 60,086,670 | 0.05% |
| 2025-12-11 | 21.53 | 21.53 | 20.97 | 20.97 | 20.69 | qfq | 2,389,300 | 50,530,644 | -2.60% |
| 2025-12-10 | 21.43 | 21.63 | 21.32 | 21.53 | 21.25 | qfq | 1,873,180 | 40,247,729 | 0.47% |
| 2025-12-09 | 21.67 | 21.83 | 21.41 | 21.43 | 21.15 | qfq | 1,831,456 | 39,478,450 | -1.43% |
| 2025-12-08 | 21.78 | 21.96 | 21.74 | 21.74 | 21.45 | qfq | 2,378,850 | 51,928,254 | 0.28% |
| 2025-12-05 | 21.60 | 21.73 | 21.32 | 21.68 | 21.40 | qfq | 2,312,475 | 49,806,703 | 0.56% |
| 2025-12-04 | 21.76 | 21.85 | 21.43 | 21.56 | 21.28 | qfq | 2,100,355 | 45,400,267 | -1.51% |
| 2025-12-03 | 21.98 | 22.07 | 21.54 | 21.89 | 21.60 | qfq | 3,229,400 | 70,258,021 | -0.36% |
| 2025-12-02 | 22.22 | 22.38 | 21.70 | 21.97 | 21.68 | qfq | 3,894,313 | 85,332,919 | -1.52% |
| 2025-12-01 | 22.63 | 22.73 | 22.18 | 22.31 | 22.02 | qfq | 4,390,915 | 98,070,190 | -1.46% |
| 2025-11-28 | 23.50 | 23.68 | 22.44 | 22.64 | 22.34 | qfq | 5,644,075 | 128,212,338 | -4.07% |
| 2025-11-27 | 23.70 | 23.95 | 23.50 | 23.60 | 23.29 | qfq | 2,854,018 | 67,579,444 | -0.17% |
| 2025-11-26 | 23.40 | 23.92 | 23.18 | 23.64 | 23.33 | qfq | 4,490,357 | 106,336,288 | 0.72% |
| 2025-11-25 | 22.87 | 23.96 | 22.87 | 23.47 | 23.16 | qfq | 5,452,001 | 128,740,301 | 2.67% |
| 2025-11-24 | 22.25 | 23.06 | 21.95 | 22.86 | 22.56 | qfq | 3,731,702 | 84,355,344 | 3.77% |
| 2025-11-21 | 22.52 | 22.89 | 21.80 | 22.03 | 21.74 | qfq | 3,756,285 | 83,501,654 | -2.78% |
| 2025-11-20 | 23.08 | 23.15 | 22.41 | 22.66 | 22.36 | qfq | 3,221,985 | 73,205,736 | -1.86% |
| 2025-11-19 | 23.36 | 23.50 | 22.86 | 23.09 | 22.79 | qfq | 2,906,954 | 67,080,798 | -1.07% |
| 2025-11-18 | 22.83 | 23.71 | 22.70 | 23.34 | 23.03 | qfq | 4,942,658 | 115,031,982 | 1.83% |
| 2025-11-17 | 22.83 | 23.07 | 22.30 | 22.92 | 22.62 | qfq | 3,087,927 | 70,085,466 | 0.26% |
| 2025-11-14 | 22.86 | 23.21 | 22.78 | 22.86 | 22.56 | qfq | 2,495,900 | 57,481,312 | -0.31% |
| 2025-11-13 | 22.81 | 22.97 | 22.52 | 22.93 | 22.63 | qfq | 2,258,814 | 51,264,614 | 0.88% |
| 2025-11-12 | 23.20 | 23.29 | 22.66 | 22.73 | 22.43 | qfq | 2,393,178 | 54,804,259 | -2.19% |
| 2025-11-11 | 23.57 | 23.75 | 23.15 | 23.24 | 22.93 | qfq | 2,812,700 | 65,715,408 | -1.40% |
| 2025-11-10 | 22.95 | 23.63 | 22.84 | 23.57 | 23.26 | qfq | 4,131,929 | 96,014,461 | 2.57% |
| 2025-11-07 | 23.09 | 23.09 | 22.81 | 22.98 | 22.68 | qfq | 2,766,449 | 63,527,243 | -0.91% |
| 2025-11-06 | 23.55 | 23.59 | 22.89 | 23.19 | 22.89 | qfq | 3,991,820 | 92,409,776 | -1.61% |
| 2025-11-05 | 23.48 | 23.81 | 23.37 | 23.57 | 23.26 | qfq | 2,820,110 | 66,522,305 | -0.55% |
| 2025-11-04 | 24.11 | 24.17 | 23.48 | 23.70 | 23.39 | qfq | 4,356,307 | 103,320,881 | -1.94% |
| 2025-11-03 | 24.43 | 24.56 | 23.89 | 24.17 | 23.85 | qfq | 4,991,704 | 120,863,917 | 0.08% |
| 2025-10-31 | 23.81 | 24.49 | 23.57 | 24.15 | 23.83 | qfq | 8,337,341 | 200,948,351 | 3.43% |
| 2025-10-30 | 25.00 | 25.00 | 23.32 | 23.35 | 23.04 | qfq | 10,679,406 | 255,560,292 | -6.67% |
| 2025-10-29 | 23.80 | 25.55 | 23.60 | 25.02 | 24.69 | qfq | 10,762,894 | 266,079,326 | 4.21% |
| 2025-10-28 | 23.50 | 24.22 | 23.31 | 24.01 | 23.69 | qfq | 7,193,686 | 171,995,066 | 1.48% |
| 2025-10-27 | 23.34 | 23.80 | 23.01 | 23.66 | 23.35 | qfq | 5,410,138 | 126,700,931 | 2.65% |
| 2025-10-24 | 22.68 | 23.62 | 22.55 | 23.05 | 22.75 | qfq | 3,762,112 | 86,752,227 | 1.86% |
| 2025-10-23 | 22.51 | 22.83 | 22.15 | 22.63 | 22.33 | qfq | 2,484,157 | 55,572,271 | 0.35% |
| 2025-10-22 | 22.79 | 23.08 | 22.39 | 22.55 | 22.25 | qfq | 3,254,800 | 73,650,607 | -0.70% |
| 2025-10-21 | 22.65 | 22.79 | 22.34 | 22.71 | 22.41 | qfq | 3,835,737 | 86,614,942 | -0.48% |
| 2025-10-20 | 22.20 | 22.89 | 22.15 | 22.82 | 22.52 | qfq | 4,961,200 | 112,023,715 | 3.73% |
| 2025-10-17 | 22.73 | 23.10 | 21.93 | 22.00 | 21.71 | qfq | 3,579,303 | 79,974,859 | -3.25% |
| 2025-10-16 | 23.20 | 23.49 | 22.66 | 22.74 | 22.44 | qfq | 3,859,000 | 88,808,272 | -2.28% |
| 2025-10-15 | 22.31 | 23.33 | 22.31 | 23.27 | 22.96 | qfq | 5,672,509 | 130,509,651 | 4.02% |
| 2025-10-14 | 23.23 | 23.48 | 22.23 | 22.37 | 22.08 | qfq | 5,855,794 | 133,054,371 | -3.62% |
| 2025-10-13 | 23.10 | 23.42 | 22.45 | 23.21 | 22.91 | qfq | 6,936,115 | 159,823,812 | -4.13% |
| 2025-10-10 | 24.14 | 25.03 | 23.96 | 24.21 | 23.89 | qfq | 7,166,404 | 174,617,731 | 0.54% |
| 2025-10-09 | 24.89 | 24.89 | 23.99 | 24.08 | 23.76 | qfq | 6,097,687 | 147,524,266 | -3.02% |
| 2025-09-30 | 24.87 | 25.38 | 24.46 | 24.83 | 24.50 | qfq | 6,254,046 | 155,717,306 | 0.24% |
| 2025-09-29 | 25.24 | 25.40 | 24.38 | 24.77 | 24.44 | qfq | 6,205,500 | 153,568,678 | -2.21% |
| 2025-09-26 | 25.73 | 26.24 | 25.30 | 25.33 | 25.00 | qfq | 8,807,155 | 226,340,678 | -2.58% |
| 2025-09-25 | 24.60 | 26.38 | 24.36 | 26.00 | 25.66 | qfq | 14,784,976 | 375,886,674 | 5.78% |
| 2025-09-24 | 24.00 | 24.60 | 23.95 | 24.58 | 24.26 | qfq | 5,592,676 | 136,097,041 | 0.82% |
| 2025-09-23 | 24.92 | 25.05 | 23.81 | 24.38 | 23.81 | qfq | 8,672,673 | 209,945,499 | -2.25% |
| 2025-09-22 | 25.42 | 25.61 | 24.70 | 24.94 | 24.36 | qfq | 9,840,623 | 246,848,308 | -2.20% |
| 2025-09-19 | 24.78 | 25.84 | 24.76 | 25.50 | 24.91 | qfq | 13,546,411 | 345,095,677 | 2.00% |
| 2025-09-18 | 24.47 | 26.00 | 24.36 | 25.00 | 24.42 | qfq | 15,369,573 | 387,258,077 | 1.46% |
| 2025-09-17 | 24.02 | 24.97 | 23.60 | 24.64 | 24.07 | qfq | 17,201,149 | 420,890,124 | -1.75% |
| 2025-09-16 | 23.73 | 25.13 | 23.73 | 25.08 | 24.50 | qfq | 14,213,762 | 346,949,125 | 5.73% |
| 2025-09-15 | 23.83 | 24.05 | 23.60 | 23.72 | 23.17 | qfq | 6,582,920 | 156,479,539 | -0.25% |
| 2025-09-12 | 24.18 | 24.34 | 23.76 | 23.78 | 23.23 | qfq | 7,342,500 | 176,387,191 | -1.65% |
| 2025-09-11 | 24.24 | 24.34 | 23.60 | 24.18 | 23.62 | qfq | 11,088,839 | 265,856,750 | -0.41% |
| 2025-09-10 | 24.73 | 24.86 | 24.02 | 24.28 | 23.72 | qfq | 10,949,177 | 265,543,903 | -1.22% |
| 2025-09-09 | 24.46 | 25.18 | 24.20 | 24.58 | 24.01 | qfq | 15,684,755 | 388,240,695 | -0.61% |
| 2025-09-08 | 24.01 | 26.30 | 23.97 | 24.73 | 24.16 | qfq | 28,038,990 | 705,030,057 | 11.10% |
| 2025-09-05 | 21.99 | 22.28 | 21.65 | 22.26 | 21.74 | qfq | 5,874,177 | 129,513,527 | 1.97% |
| 2025-09-04 | 21.33 | 22.58 | 21.31 | 21.83 | 21.32 | qfq | 10,487,879 | 230,794,524 | 2.83% |
| 2025-09-03 | 22.00 | 22.14 | 21.14 | 21.23 | 20.74 | qfq | 4,408,791 | 95,160,828 | -2.84% |
| 2025-09-02 | 22.46 | 22.46 | 21.66 | 21.85 | 21.34 | qfq | 6,623,155 | 145,608,870 | -2.50% |
| 2025-09-01 | 22.81 | 22.86 | 22.26 | 22.41 | 21.89 | qfq | 7,129,238 | 160,286,160 | -1.54% |
| 2025-08-29 | 21.90 | 23.13 | 21.82 | 22.76 | 22.23 | qfq | 16,849,414 | 382,214,356 | 5.42% |
| 2025-08-28 | 21.65 | 21.97 | 20.91 | 21.59 | 21.09 | qfq | 6,681,961 | 143,684,988 | -0.32% |
| 2025-08-27 | 22.28 | 22.55 | 21.65 | 21.66 | 21.16 | qfq | 7,734,812 | 171,974,910 | -2.78% |
| 2025-08-26 | 22.18 | 22.70 | 21.98 | 22.28 | 21.76 | qfq | 6,441,219 | 143,780,291 | -0.09% |
| 2025-08-25 | 22.44 | 22.75 | 21.87 | 22.30 | 21.78 | qfq | 11,174,597 | 249,757,842 | -0.27% |
| 2025-08-22 | 22.20 | 22.68 | 21.79 | 22.36 | 21.84 | qfq | 13,375,528 | 295,893,029 | -0.62% |
| 2025-08-21 | 21.60 | 22.96 | 21.58 | 22.50 | 21.98 | qfq | 17,175,033 | 383,473,614 | 4.21% |
| 2025-08-20 | 21.50 | 21.62 | 21.30 | 21.59 | 21.09 | qfq | 4,431,516 | 95,275,145 | -0.18% |
| 2025-08-19 | 21.40 | 21.69 | 21.23 | 21.63 | 21.13 | qfq | 5,737,527 | 123,226,499 | 0.93% |
| 2025-08-18 | 21.18 | 21.79 | 21.11 | 21.43 | 20.93 | qfq | 7,481,565 | 160,455,194 | 1.56% |
| 2025-08-15 | 20.70 | 21.11 | 20.70 | 21.10 | 20.61 | qfq | 3,334,872 | 70,056,554 | 1.49% |
| 2025-08-14 | 21.30 | 21.31 | 20.71 | 20.79 | 20.31 | qfq | 5,520,534 | 115,934,626 | -2.44% |
| 2025-08-13 | 21.41 | 21.49 | 21.05 | 21.31 | 20.81 | qfq | 5,518,400 | 117,205,288 | -0.19% |
| 2025-08-12 | 20.85 | 21.71 | 20.81 | 21.35 | 20.85 | qfq | 9,339,275 | 199,105,034 | 2.15% |
| 2025-08-11 | 20.56 | 20.92 | 20.53 | 20.90 | 20.41 | qfq | 4,015,486 | 83,494,040 | 1.60% |
| 2025-08-08 | 20.81 | 20.89 | 20.43 | 20.57 | 20.09 | qfq | 4,491,510 | 92,309,292 | -1.58% |
| 2025-08-07 | 20.69 | 21.25 | 20.69 | 20.90 | 20.41 | qfq | 7,062,786 | 148,094,934 | 0.92% |
| 2025-08-06 | 20.64 | 20.77 | 20.48 | 20.71 | 20.23 | qfq | 3,828,052 | 78,993,553 | 0.44% |
| 2025-08-05 | 20.56 | 20.69 | 20.47 | 20.62 | 20.14 | qfq | 3,679,800 | 75,727,062 | -0.19% |
| 2025-08-04 | 20.38 | 20.66 | 20.06 | 20.66 | 20.18 | qfq | 4,679,865 | 95,140,354 | 0.78% |
| 2025-08-01 | 20.59 | 20.67 | 20.32 | 20.50 | 20.02 | qfq | 5,261,599 | 107,841,625 | -0.49% |
| 2025-07-31 | 20.81 | 21.01 | 20.46 | 20.60 | 20.12 | qfq | 7,145,008 | 148,318,675 | -1.90% |
| 2025-07-30 | 21.51 | 21.70 | 20.80 | 21.00 | 20.51 | qfq | 9,360,629 | 197,894,689 | -2.91% |
| 2025-07-29 | 22.20 | 22.20 | 21.48 | 21.63 | 21.13 | qfq | 9,858,518 | 214,053,163 | -2.66% |
| 2025-07-28 | 21.31 | 22.97 | 21.23 | 22.22 | 21.70 | qfq | 17,652,457 | 394,687,541 | 4.27% |
| 2025-07-25 | 21.19 | 21.74 | 20.94 | 21.31 | 20.81 | qfq | 8,698,987 | 185,627,131 | 1.43% |
| 2025-07-24 | 20.39 | 21.36 | 20.36 | 21.01 | 20.52 | qfq | 8,174,886 | 170,291,414 | 3.04% |
| 2025-07-23 | 20.69 | 20.74 | 20.34 | 20.39 | 19.92 | qfq | 3,344,303 | 68,766,273 | -1.45% |
| 2025-07-22 | 20.48 | 20.84 | 20.38 | 20.69 | 20.21 | qfq | 4,086,231 | 83,910,204 | 1.03% |
| 2025-07-21 | 20.44 | 20.49 | 20.34 | 20.48 | 20.00 | qfq | 2,539,620 | 51,865,578 | 0.10% |
| 2025-07-18 | 20.36 | 20.51 | 20.20 | 20.46 | 19.98 | qfq | 2,797,846 | 56,952,218 | 0.49% |
| 2025-07-17 | 20.26 | 20.42 | 20.20 | 20.36 | 19.89 | qfq | 2,548,899 | 51,724,433 | 0.10% |
| 2025-07-16 | 20.30 | 20.55 | 20.22 | 20.34 | 19.87 | qfq | 3,282,265 | 67,000,474 | -0.10% |
| 2025-07-15 | 20.24 | 20.54 | 19.85 | 20.36 | 19.89 | qfq | 4,240,167 | 85,701,518 | 0.64% |
| 2025-07-14 | 20.28 | 20.29 | 20.14 | 20.23 | 19.76 | qfq | 1,976,995 | 39,984,364 | -0.25% |
| 2025-07-11 | 20.26 | 20.40 | 19.98 | 20.28 | 19.81 | qfq | 2,973,913 | 60,114,676 | 0.10% |
| 2025-07-10 | 20.19 | 20.34 | 20.03 | 20.26 | 19.79 | qfq | 2,958,472 | 59,805,038 | 0.50% |
| 2025-07-09 | 20.00 | 20.34 | 19.98 | 20.16 | 19.69 | qfq | 3,261,692 | 65,771,507 | 0.60% |
| 2025-07-08 | 19.81 | 20.08 | 19.80 | 20.04 | 19.57 | qfq | 2,900,591 | 57,986,294 | 1.16% |
| 2025-07-07 | 19.68 | 19.94 | 19.55 | 19.81 | 19.35 | qfq | 1,774,048 | 35,108,863 | 0.81% |
| 2025-07-04 | 19.85 | 19.86 | 19.55 | 19.65 | 19.19 | qfq | 2,037,813 | 40,150,903 | -1.11% |
| 2025-07-03 | 19.80 | 19.94 | 19.70 | 19.87 | 19.41 | qfq | 2,039,276 | 40,492,265 | 0.91% |
| 2025-07-02 | 19.88 | 19.89 | 19.60 | 19.69 | 19.23 | qfq | 1,727,708 | 33,983,667 | -0.86% |
| 2025-07-01 | 19.97 | 19.99 | 19.62 | 19.86 | 19.40 | qfq | 2,053,930 | 40,650,294 | -0.45% |
| 2025-06-30 | 19.68 | 19.98 | 19.56 | 19.95 | 19.49 | qfq | 2,422,028 | 48,129,776 | 1.37% |
| 2025-06-27 | 19.70 | 19.84 | 19.60 | 19.68 | 19.22 | qfq | 1,978,542 | 38,986,015 | 0.25% |
| 2025-06-26 | 19.74 | 19.94 | 19.53 | 19.63 | 19.17 | qfq | 2,835,957 | 55,982,759 | -0.61% |
| 2025-06-25 | 19.51 | 19.75 | 19.36 | 19.75 | 19.29 | qfq | 2,829,635 | 55,373,539 | 1.33% |
| 2025-06-24 | 19.18 | 19.55 | 19.10 | 19.49 | 19.04 | qfq | 2,369,206 | 46,060,580 | 1.62% |
| 2025-06-23 | 18.63 | 19.22 | 18.63 | 19.18 | 18.73 | qfq | 1,909,746 | 36,382,673 | 1.64% |
| 2025-06-20 | 18.99 | 19.19 | 18.86 | 18.87 | 18.43 | qfq | 1,792,363 | 34,044,067 | -0.68% |
| 2025-06-19 | 19.41 | 19.60 | 18.89 | 19.00 | 18.56 | qfq | 3,044,143 | 58,421,380 | -2.41% |
| 2025-06-18 | 19.60 | 19.70 | 19.32 | 19.47 | 19.02 | qfq | 2,628,801 | 51,131,263 | -1.22% |
| 2025-06-17 | 19.97 | 20.04 | 19.62 | 19.71 | 19.25 | qfq | 2,922,473 | 57,924,029 | -1.25% |
| 2025-06-16 | 19.60 | 20.20 | 19.53 | 19.96 | 19.50 | qfq | 2,714,400 | 54,162,715 | 0.91% |
| 2025-06-13 | 20.50 | 20.55 | 19.76 | 19.78 | 19.32 | qfq | 7,125,780 | 142,307,988 | -4.03% |
| 2025-06-12 | 20.45 | 20.65 | 20.25 | 20.61 | 20.13 | qfq | 4,594,860 | 94,375,889 | 0.63% |
| 2025-06-11 | 20.22 | 20.69 | 20.13 | 20.48 | 20.00 | qfq | 4,598,032 | 94,169,998 | 1.29% |
| 2025-06-10 | 20.39 | 20.52 | 19.95 | 20.22 | 19.75 | qfq | 4,240,500 | 86,120,338 | -0.83% |
| 2025-06-09 | 19.99 | 20.40 | 19.99 | 20.39 | 19.92 | qfq | 4,088,800 | 83,053,355 | 1.70% |
| 2025-06-06 | 20.31 | 20.39 | 19.92 | 20.05 | 19.58 | qfq | 3,560,776 | 71,575,451 | -1.28% |
| 2025-06-05 | 20.56 | 20.60 | 20.10 | 20.31 | 19.84 | qfq | 4,286,000 | 86,755,934 | -1.02% |
| 2025-06-04 | 20.53 | 20.54 | 20.16 | 20.52 | 20.04 | qfq | 3,772,132 | 76,847,110 | 0.93% |
| 2025-06-03 | 19.81 | 20.65 | 19.80 | 20.33 | 19.86 | qfq | 4,383,962 | 89,057,072 | 2.06% |
| 2025-05-30 | 20.30 | 20.30 | 19.85 | 19.92 | 19.46 | qfq | 4,300,500 | 85,840,616 | -2.59% |
| 2025-05-29 | 19.81 | 20.64 | 19.76 | 20.45 | 19.97 | qfq | 6,297,100 | 127,840,796 | 3.28% |
| 2025-05-28 | 20.26 | 20.26 | 19.73 | 19.80 | 19.34 | qfq | 4,106,089 | 81,826,250 | -2.08% |
| 2025-05-27 | 20.33 | 20.45 | 19.91 | 20.22 | 19.75 | qfq | 3,402,300 | 68,734,050 | -0.39% |
| 2025-05-26 | 20.31 | 20.37 | 19.95 | 20.30 | 19.83 | qfq | 3,533,400 | 71,342,673 | 0.00% |
| 2025-05-23 | 21.03 | 21.11 | 20.30 | 20.30 | 19.83 | qfq | 7,032,871 | 145,147,793 | -3.93% |
| 2025-05-22 | 20.96 | 22.18 | 20.96 | 21.13 | 20.64 | qfq | 9,184,634 | 197,862,352 | 0.71% |
| 2025-05-21 | 21.56 | 21.60 | 20.96 | 20.98 | 20.49 | qfq | 5,787,400 | 122,236,394 | -3.18% |
| 2025-05-20 | 21.37 | 22.08 | 21.10 | 21.67 | 21.17 | qfq | 7,498,240 | 161,951,004 | 1.36% |
| 2025-05-19 | 21.44 | 21.56 | 20.79 | 21.38 | 20.88 | qfq | 7,454,292 | 157,275,758 | -0.88% |
| 2025-05-16 | 21.90 | 22.22 | 21.57 | 21.57 | 21.07 | qfq | 10,892,671 | 237,795,501 | -3.62% |
| 2025-05-15 | 23.22 | 24.50 | 22.29 | 22.38 | 21.86 | qfq | 14,436,428 | 335,366,296 | -4.11% |
| 2025-05-14 | 23.41 | 23.50 | 22.00 | 23.34 | 22.80 | qfq | 17,614,725 | 398,068,302 | -0.47% |
| 2025-05-13 | 23.02 | 26.00 | 23.02 | 23.45 | 22.90 | qfq | 23,239,975 | 561,346,334 | 5.54% |
| 2025-05-12 | 20.68 | 23.29 | 20.68 | 22.22 | 21.70 | qfq | 12,221,200 | 270,579,509 | 10.33% |
| 2025-05-09 | 20.77 | 20.87 | 20.10 | 20.14 | 19.67 | qfq | 2,172,869 | 44,024,333 | -3.22% |
| 2025-05-08 | 20.61 | 20.93 | 20.55 | 20.81 | 20.33 | qfq | 1,772,600 | 36,889,656 | 0.68% |
| 2025-05-07 | 21.37 | 21.38 | 20.45 | 20.67 | 20.19 | qfq | 2,918,700 | 60,839,612 | -0.34% |
| 2025-05-06 | 20.38 | 20.75 | 20.25 | 20.74 | 20.26 | qfq | 2,438,400 | 50,215,486 | 2.47% |
| 2025-04-30 | 19.99 | 20.45 | 19.97 | 20.24 | 19.77 | qfq | 2,325,354 | 47,035,292 | 1.45% |
| 2025-04-29 | 20.11 | 20.14 | 19.77 | 19.95 | 19.49 | qfq | 1,915,054 | 38,250,588 | -1.38% |
| 2025-04-28 | 20.49 | 20.83 | 20.00 | 20.23 | 19.76 | qfq | 2,217,700 | 45,020,844 | -1.94% |
| 2025-04-25 | 20.72 | 21.12 | 20.46 | 20.63 | 20.15 | qfq | 2,428,630 | 50,203,409 | -0.19% |
| 2025-04-24 | 21.38 | 21.66 | 20.62 | 20.67 | 20.19 | qfq | 3,451,900 | 72,314,438 | -3.59% |
| 2025-04-23 | 21.78 | 22.02 | 21.16 | 21.44 | 20.94 | qfq | 5,005,930 | 107,993,167 | -0.28% |
| 2025-04-22 | 21.35 | 22.08 | 21.35 | 21.50 | 21.00 | qfq | 5,841,200 | 126,759,704 | 0.80% |
| 2025-04-21 | 20.00 | 21.93 | 20.00 | 21.33 | 20.83 | qfq | 6,674,070 | 142,405,598 | 6.07% |
| 2025-04-18 | 20.75 | 20.91 | 20.03 | 20.11 | 19.64 | qfq | 3,597,200 | 72,913,978 | -3.22% |
| 2025-04-17 | 20.60 | 21.34 | 20.03 | 20.78 | 20.30 | qfq | 5,865,300 | 121,346,185 | 0.29% |
| 2025-04-16 | 21.21 | 22.19 | 20.57 | 20.72 | 20.24 | qfq | 7,662,400 | 164,323,731 | -2.31% |
| 2025-04-15 | 20.49 | 21.39 | 19.84 | 21.21 | 20.72 | qfq | 7,775,182 | 161,518,086 | 4.07% |
| 2025-04-14 | 19.71 | 20.96 | 19.66 | 20.38 | 19.91 | qfq | 5,321,800 | 108,564,041 | 5.05% |
| 2025-04-11 | 19.51 | 19.90 | 19.38 | 19.40 | 18.95 | qfq | 3,694,752 | 72,469,394 | -1.37% |
| 2025-04-10 | 18.91 | 20.10 | 18.90 | 19.67 | 19.21 | qfq | 5,761,800 | 113,354,931 | 7.84% |
| 2025-04-09 | 17.51 | 18.36 | 16.49 | 18.24 | 17.82 | qfq | 4,762,174 | 83,784,899 | 0.88% |
| 2025-04-08 | 17.76 | 18.75 | 17.58 | 18.08 | 17.66 | qfq | 4,675,126 | 84,328,528 | 1.80% |
| 2025-04-07 | 20.80 | 20.87 | 17.76 | 17.76 | 17.35 | qfq | 6,457,471 | 120,821,507 | -20.00% |
| 2025-04-03 | 22.31 | 22.59 | 22.11 | 22.20 | 21.68 | qfq | 1,930,052 | 43,101,849 | -1.68% |
| 2025-04-02 | 22.37 | 22.70 | 22.25 | 22.58 | 22.06 | qfq | 1,899,800 | 42,862,572 | 0.76% |
| 2025-04-01 | 22.45 | 22.79 | 22.41 | 22.41 | 21.89 | qfq | 1,851,300 | 41,804,155 | -0.22% |
| 2025-03-31 | 22.57 | 22.63 | 22.22 | 22.46 | 21.94 | qfq | 2,133,400 | 47,830,051 | -1.19% |
| 2025-03-28 | 23.27 | 23.36 | 22.63 | 22.73 | 22.20 | qfq | 2,685,388 | 61,558,326 | -2.45% |
| 2025-03-27 | 23.16 | 23.65 | 22.67 | 23.30 | 22.76 | qfq | 2,688,988 | 62,444,970 | 0.82% |
| 2025-03-26 | 22.88 | 23.27 | 22.88 | 23.11 | 22.57 | qfq | 1,741,600 | 40,302,900 | 0.70% |
| 2025-03-25 | 22.99 | 23.26 | 22.84 | 22.95 | 22.42 | qfq | 2,009,900 | 46,316,557 | -0.56% |
| 2025-03-24 | 23.27 | 23.41 | 22.53 | 23.08 | 22.54 | qfq | 3,206,286 | 73,620,289 | -0.82% |
| 2025-03-21 | 23.56 | 24.07 | 23.15 | 23.27 | 22.73 | qfq | 3,602,771 | 84,821,727 | -1.77% |
| 2025-03-20 | 24.29 | 24.29 | 23.67 | 23.69 | 23.14 | qfq | 3,970,200 | 94,809,168 | -1.99% |
| 2025-03-19 | 23.70 | 24.57 | 23.63 | 24.17 | 23.61 | qfq | 5,888,286 | 141,573,983 | 1.38% |
| 2025-03-18 | 23.66 | 24.09 | 23.41 | 23.84 | 23.29 | qfq | 4,901,155 | 116,346,048 | 0.93% |
| 2025-03-17 | 23.94 | 23.97 | 23.59 | 23.62 | 23.07 | qfq | 2,867,584 | 68,007,774 | -0.51% |
| 2025-03-14 | 23.25 | 23.74 | 23.11 | 23.74 | 23.19 | qfq | 4,008,910 | 94,261,314 | 1.89% |
| 2025-03-13 | 23.32 | 23.37 | 22.76 | 23.30 | 22.76 | qfq | 3,936,752 | 90,839,970 | -0.55% |
| 2025-03-12 | 23.61 | 23.76 | 23.41 | 23.43 | 22.89 | qfq | 3,779,900 | 89,230,821 | -0.34% |
| 2025-03-11 | 23.26 | 23.60 | 23.15 | 23.51 | 22.96 | qfq | 3,122,200 | 72,957,782 | -0.51% |
| 2025-03-10 | 23.50 | 23.85 | 23.39 | 23.63 | 23.08 | qfq | 3,914,000 | 92,229,540 | 0.13% |
| 2025-03-07 | 23.80 | 24.30 | 23.41 | 23.60 | 23.05 | qfq | 6,138,740 | 146,250,031 | -1.30% |
| 2025-03-06 | 23.27 | 24.38 | 23.09 | 23.91 | 23.35 | qfq | 8,724,094 | 207,385,408 | 3.96% |
| 2025-03-05 | 23.21 | 23.21 | 22.52 | 23.00 | 22.47 | qfq | 4,984,642 | 113,690,442 | -1.08% |
| 2025-03-04 | 23.09 | 23.48 | 23.02 | 23.25 | 22.71 | qfq | 5,831,861 | 135,452,028 | -0.85% |
| 2025-03-03 | 22.14 | 23.45 | 22.02 | 23.45 | 22.90 | qfq | 10,272,858 | 237,171,293 | 5.92% |
| 2025-02-28 | 22.96 | 23.05 | 22.11 | 22.14 | 21.63 | qfq | 4,955,691 | 111,461,259 | -4.40% |
| 2025-02-27 | 22.94 | 23.32 | 22.80 | 23.16 | 22.62 | qfq | 5,145,360 | 118,744,195 | 0.96% |
| 2025-02-26 | 22.92 | 23.05 | 22.70 | 22.94 | 22.41 | qfq | 3,900,460 | 89,127,080 | 0.53% |
| 2025-02-25 | 22.77 | 23.09 | 22.66 | 22.82 | 22.29 | qfq | 3,635,952 | 83,260,123 | -0.87% |
| 2025-02-24 | 23.40 | 23.42 | 22.70 | 23.02 | 22.48 | qfq | 4,695,600 | 107,919,344 | -2.00% |
| 2025-02-21 | 23.39 | 23.64 | 23.03 | 23.49 | 22.94 | qfq | 6,640,705 | 155,046,981 | -0.84% |
| 2025-02-20 | 22.45 | 23.85 | 22.22 | 23.69 | 23.14 | qfq | 10,013,822 | 232,677,599 | 5.76% |
| 2025-02-19 | 22.04 | 22.42 | 21.90 | 22.40 | 21.88 | qfq | 3,513,540 | 78,027,909 | 1.13% |
| 2025-02-18 | 22.86 | 22.95 | 22.01 | 22.15 | 21.64 | qfq | 4,723,600 | 106,267,470 | -3.28% |
| 2025-02-17 | 22.60 | 23.05 | 22.57 | 22.90 | 22.37 | qfq | 4,944,681 | 113,024,373 | 1.69% |
| 2025-02-14 | 22.31 | 22.59 | 22.15 | 22.52 | 22.00 | qfq | 3,432,171 | 77,080,410 | 0.94% |
| 2025-02-13 | 22.80 | 22.87 | 22.31 | 22.31 | 21.79 | qfq | 4,015,729 | 90,485,612 | -2.28% |
| 2025-02-12 | 22.59 | 22.86 | 22.50 | 22.83 | 22.30 | qfq | 3,844,300 | 87,305,207 | 0.44% |
| 2025-02-11 | 23.11 | 23.11 | 22.60 | 22.73 | 22.20 | qfq | 4,256,000 | 96,763,884 | -1.60% |
| 2025-02-10 | 22.80 | 23.14 | 22.69 | 23.10 | 22.56 | qfq | 4,910,971 | 112,790,358 | 1.27% |
| 2025-02-07 | 22.80 | 23.09 | 22.52 | 22.81 | 22.28 | qfq | 7,425,061 | 169,639,008 | -0.31% |
| 2025-02-06 | 22.67 | 22.89 | 22.37 | 22.88 | 22.35 | qfq | 4,349,571 | 98,739,391 | -0.09% |
| 2025-02-05 | 22.45 | 22.96 | 22.07 | 22.90 | 22.37 | qfq | 4,069,600 | 91,941,667 | 3.85% |
| 2025-01-27 | 22.98 | 23.21 | 22.03 | 22.05 | 21.54 | qfq | 2,825,243 | 63,513,061 | -3.67% |
| 2025-01-24 | 21.90 | 22.89 | 21.81 | 22.89 | 22.36 | qfq | 5,184,014 | 116,737,839 | 4.38% |
| 2025-01-23 | 22.20 | 22.60 | 21.93 | 21.93 | 21.42 | qfq | 3,746,688 | 83,597,708 | -0.77% |
| 2025-01-22 | 22.39 | 22.42 | 22.02 | 22.10 | 21.59 | qfq | 2,587,500 | 57,499,910 | -2.00% |
| 2025-01-21 | 22.57 | 22.61 | 22.04 | 22.55 | 22.03 | qfq | 3,733,643 | 83,502,599 | 0.76% |
| 2025-01-20 | 22.88 | 23.12 | 22.23 | 22.38 | 21.86 | qfq | 5,624,871 | 126,366,100 | -1.54% |
| 2025-01-17 | 22.93 | 23.55 | 22.50 | 22.73 | 22.20 | qfq | 6,075,258 | 138,836,667 | -1.98% |
| 2025-01-16 | 22.67 | 23.94 | 22.22 | 23.19 | 22.65 | qfq | 10,378,214 | 241,868,831 | 3.43% |
| 2025-01-15 | 22.15 | 23.24 | 21.88 | 22.42 | 21.90 | qfq | 6,263,200 | 140,514,617 | 0.99% |
| 2025-01-14 | 21.10 | 22.30 | 21.08 | 22.20 | 21.68 | qfq | 6,141,158 | 133,444,154 | 6.32% |
| 2025-01-13 | 20.90 | 21.01 | 20.40 | 20.88 | 20.39 | qfq | 2,777,440 | 57,725,819 | -0.14% |
| 2025-01-10 | 22.00 | 22.18 | 20.90 | 20.91 | 20.42 | qfq | 3,327,810 | 71,648,101 | -5.56% |
| 2025-01-09 | 21.58 | 22.14 | 21.40 | 22.14 | 21.63 | qfq | 3,195,600 | 69,947,641 | 1.70% |
| 2025-01-08 | 21.58 | 21.85 | 21.02 | 21.77 | 21.26 | qfq | 2,899,100 | 62,202,684 | 0.46% |
| 2025-01-07 | 21.29 | 21.84 | 21.21 | 21.67 | 21.17 | qfq | 2,911,400 | 62,858,782 | 1.55% |
| 2025-01-06 | 21.28 | 21.53 | 20.48 | 21.34 | 20.84 | qfq | 2,453,500 | 51,888,807 | 0.76% |
| 2025-01-03 | 22.79 | 22.80 | 21.15 | 21.18 | 20.69 | qfq | 4,731,771 | 103,240,518 | -7.11% |
| 2025-01-02 | 22.73 | 23.65 | 22.39 | 22.80 | 22.27 | qfq | 4,497,379 | 103,623,064 | 0.18% |
| 2024-12-31 | 23.31 | 23.50 | 22.70 | 22.76 | 22.23 | qfq | 2,380,042 | 54,861,306 | -2.65% |
| 2024-12-30 | 23.14 | 23.64 | 22.88 | 23.38 | 22.84 | qfq | 2,431,446 | 56,555,049 | 0.04% |
| 2024-12-27 | 23.51 | 23.84 | 23.30 | 23.37 | 22.83 | qfq | 2,992,000 | 70,456,967 | -1.23% |
| 2024-12-26 | 23.22 | 23.96 | 23.10 | 23.66 | 23.11 | qfq | 2,983,800 | 70,615,560 | 1.94% |
| 2024-12-25 | 23.31 | 23.36 | 22.75 | 23.21 | 22.67 | qfq | 2,936,100 | 67,602,427 | -0.43% |
| 2024-12-24 | 23.50 | 23.83 | 23.07 | 23.31 | 22.77 | qfq | 5,847,700 | 136,829,464 | -0.60% |
| 2024-12-23 | 25.31 | 25.33 | 23.33 | 23.45 | 22.90 | qfq | 7,947,790 | 190,521,821 | -7.31% |
| 2024-12-20 | 24.51 | 26.30 | 24.51 | 25.30 | 24.71 | qfq | 8,125,876 | 209,132,743 | 2.64% |
| 2024-12-19 | 24.49 | 24.84 | 24.05 | 24.65 | 24.08 | qfq | 3,917,900 | 95,492,620 | -0.56% |
| 2024-12-18 | 25.15 | 25.39 | 24.58 | 24.79 | 24.21 | qfq | 3,614,083 | 89,929,246 | -1.67% |
| 2024-12-17 | 26.06 | 26.11 | 25.03 | 25.21 | 24.62 | qfq | 4,237,802 | 107,107,122 | -3.11% |
| 2024-12-16 | 26.53 | 27.05 | 25.97 | 26.02 | 25.42 | qfq | 4,694,430 | 124,160,995 | -2.80% |
| 2024-12-13 | 26.55 | 27.10 | 26.43 | 26.77 | 26.15 | qfq | 5,735,822 | 154,026,385 | -0.11% |
| 2024-12-12 | 26.24 | 26.80 | 25.92 | 26.80 | 26.18 | qfq | 5,265,622 | 139,184,845 | 2.10% |
| 2024-12-11 | 26.60 | 26.64 | 25.60 | 26.25 | 25.64 | qfq | 7,347,022 | 191,375,621 | -2.34% |
| 2024-12-10 | 27.20 | 27.44 | 26.70 | 26.88 | 26.26 | qfq | 10,883,417 | 294,541,559 | 1.51% |
| 2024-12-09 | 26.88 | 26.97 | 26.28 | 26.48 | 25.86 | qfq | 4,270,972 | 113,388,080 | -2.22% |
| 2024-12-06 | 27.22 | 27.35 | 26.26 | 27.08 | 26.45 | qfq | 6,381,070 | 171,549,995 | -0.84% |
| 2024-12-05 | 26.56 | 27.50 | 26.50 | 27.31 | 26.68 | qfq | 5,505,118 | 150,079,227 | 1.60% |
| 2024-12-04 | 27.33 | 27.33 | 26.52 | 26.88 | 26.26 | qfq | 5,158,900 | 138,845,612 | -2.64% |
| 2024-12-03 | 27.96 | 28.04 | 27.04 | 27.61 | 26.97 | qfq | 7,938,461 | 218,508,976 | -2.37% |
| 2024-12-02 | 28.00 | 29.14 | 27.78 | 28.28 | 27.62 | qfq | 11,323,315 | 322,022,449 | -2.52% |
| 2024-11-29 | 26.17 | 31.13 | 26.05 | 29.01 | 28.34 | qfq | 14,517,602 | 414,763,427 | 11.79% |
| 2024-11-28 | 26.78 | 27.43 | 25.93 | 25.95 | 25.35 | qfq | 4,868,824 | 129,739,590 | -2.77% |
| 2024-11-27 | 25.60 | 26.69 | 24.91 | 26.69 | 26.07 | qfq | 4,532,192 | 118,047,738 | 3.89% |
| 2024-11-26 | 26.88 | 27.10 | 25.53 | 25.69 | 25.09 | qfq | 4,939,689 | 130,243,684 | -6.24% |
| 2024-11-25 | 27.22 | 27.64 | 26.10 | 27.40 | 26.76 | qfq | 6,790,072 | 182,591,881 | 1.67% |
| 2024-11-22 | 26.33 | 28.15 | 26.02 | 26.95 | 26.32 | qfq | 9,119,155 | 249,784,679 | 2.90% |
| 2024-11-21 | 26.32 | 26.91 | 25.75 | 26.19 | 25.58 | qfq | 3,158,746 | 83,338,601 | -0.91% |
| 2024-11-20 | 25.46 | 26.79 | 25.00 | 26.43 | 25.82 | qfq | 2,749,201 | 71,972,524 | 3.36% |
| 2024-11-19 | 24.91 | 25.58 | 24.80 | 25.57 | 24.98 | qfq | 1,608,600 | 40,457,149 | 2.69% |
| 2024-11-18 | 25.65 | 26.22 | 24.77 | 24.90 | 24.32 | qfq | 3,144,300 | 79,088,441 | -3.60% |
| 2024-11-15 | 25.72 | 27.10 | 25.60 | 25.83 | 25.23 | qfq | 3,355,180 | 88,873,816 | 0.23% |
| 2024-11-14 | 26.90 | 26.90 | 25.68 | 25.77 | 25.17 | qfq | 2,630,059 | 69,250,804 | -4.38% |
| 2024-11-13 | 26.33 | 27.98 | 26.28 | 26.95 | 26.32 | qfq | 4,460,259 | 121,283,173 | 1.93% |
| 2024-11-12 | 26.62 | 26.95 | 26.18 | 26.44 | 25.83 | qfq | 2,477,282 | 65,973,024 | -1.05% |
| 2024-11-11 | 26.40 | 26.75 | 25.96 | 26.72 | 26.10 | qfq | 3,327,282 | 87,786,639 | 0.56% |
| 2024-11-08 | 26.85 | 27.18 | 26.40 | 26.57 | 25.95 | qfq | 2,908,982 | 77,762,440 | -0.11% |
| 2024-11-07 | 25.77 | 26.63 | 25.56 | 26.60 | 25.98 | qfq | 2,475,582 | 65,265,973 | 2.58% |
| 2024-11-06 | 26.33 | 26.51 | 25.81 | 25.93 | 25.33 | qfq | 2,658,810 | 69,554,228 | -1.48% |
| 2024-11-05 | 25.93 | 26.50 | 25.78 | 26.32 | 25.71 | qfq | 3,008,710 | 78,776,636 | 2.33% |
| 2024-11-04 | 24.41 | 25.87 | 24.31 | 25.72 | 25.12 | qfq | 3,591,871 | 90,657,528 | 4.89% |
| 2024-11-01 | 25.63 | 25.70 | 24.45 | 24.52 | 23.95 | qfq | 2,844,260 | 70,911,958 | -4.11% |
| 2024-10-31 | 26.03 | 26.16 | 25.44 | 25.57 | 24.98 | qfq | 2,883,400 | 73,967,784 | -2.33% |
| 2024-10-30 | 26.81 | 27.98 | 25.80 | 26.18 | 25.57 | qfq | 4,405,565 | 115,626,900 | -6.10% |
| 2024-10-29 | 28.43 | 28.52 | 27.81 | 27.88 | 27.23 | qfq | 2,097,069 | 59,070,622 | -1.48% |
| 2024-10-28 | 28.82 | 29.00 | 28.11 | 28.30 | 27.64 | qfq | 3,109,000 | 88,020,764 | -2.75% |
| 2024-10-25 | 28.28 | 29.35 | 28.23 | 29.10 | 28.42 | qfq | 2,152,520 | 62,203,775 | 2.90% |
| 2024-10-24 | 28.72 | 28.98 | 28.07 | 28.28 | 27.62 | qfq | 2,094,898 | 59,551,594 | -2.58% |
| 2024-10-23 | 29.24 | 30.10 | 28.96 | 29.03 | 28.36 | qfq | 3,296,253 | 96,924,927 | -0.82% |
| 2024-10-22 | 28.35 | 29.79 | 27.90 | 29.27 | 28.59 | qfq | 4,706,651 | 136,465,699 | 3.28% |
| 2024-10-21 | 27.50 | 28.84 | 27.40 | 28.34 | 27.68 | qfq | 4,055,368 | 114,484,748 | 1.29% |
| 2024-10-18 | 26.97 | 28.66 | 26.61 | 27.98 | 27.33 | qfq | 5,528,062 | 151,530,643 | 0.32% |
| 2024-10-17 | 28.34 | 28.75 | 27.80 | 27.89 | 27.24 | qfq | 2,682,963 | 75,996,480 | -1.10% |
| 2024-10-16 | 28.84 | 29.11 | 27.90 | 28.20 | 27.54 | qfq | 3,932,056 | 112,062,817 | -4.73% |
| 2024-10-15 | 28.20 | 31.09 | 27.66 | 29.60 | 28.91 | qfq | 6,908,000 | 204,013,143 | 4.04% |
| 2024-10-14 | 26.68 | 28.66 | 26.32 | 28.45 | 27.79 | qfq | 6,420,204 | 176,228,917 | 8.17% |
| 2024-10-11 | 30.00 | 30.04 | 26.01 | 26.30 | 25.69 | qfq | 6,385,568 | 176,390,777 | -12.04% |
| 2024-10-10 | 29.44 | 31.11 | 28.88 | 29.90 | 29.20 | qfq | 6,702,970 | 202,840,856 | 6.63% |
| 2024-10-09 | 30.00 | 31.30 | 28.04 | 28.04 | 27.39 | qfq | 5,924,382 | 175,238,128 | -10.16% |
| 2024-10-08 | 32.50 | 32.80 | 29.80 | 31.21 | 30.48 | qfq | 10,439,460 | 326,514,932 | 11.94% |
| 2024-09-30 | 25.97 | 28.42 | 25.36 | 27.88 | 27.23 | qfq | 6,593,149 | 177,655,206 | 12.28% |
| 2024-09-27 | 24.11 | 25.43 | 24.11 | 24.83 | 24.25 | qfq | 4,152,046 | 102,864,302 | 3.33% |
| 2024-09-26 | 23.46 | 24.08 | 23.36 | 24.03 | 23.47 | qfq | 3,186,575 | 75,451,810 | 1.91% |
| 2024-09-25 | 22.81 | 24.50 | 22.81 | 23.58 | 23.03 | qfq | 5,305,329 | 125,348,901 | 3.79% |
| 2024-09-24 | 21.65 | 22.77 | 21.52 | 22.72 | 22.19 | qfq | 1,805,700 | 40,083,961 | 3.56% |
| 2024-09-23 | 22.42 | 22.42 | 21.82 | 21.94 | 21.14 | qfq | 902,700 | 19,865,779 | -0.99% |
| 2024-09-20 | 22.48 | 22.50 | 22.02 | 22.16 | 21.35 | qfq | 955,942 | 21,264,106 | -1.69% |
| 2024-09-19 | 22.33 | 22.94 | 22.22 | 22.54 | 21.71 | qfq | 1,062,581 | 24,025,674 | 1.39% |
| 2024-09-18 | 22.35 | 22.35 | 21.80 | 22.23 | 21.42 | qfq | 872,200 | 19,245,318 | -0.54% |
| 2024-09-13 | 22.84 | 22.88 | 22.33 | 22.35 | 21.53 | qfq | 891,881 | 20,163,140 | -1.67% |
| 2024-09-12 | 23.05 | 23.25 | 22.69 | 22.73 | 21.90 | qfq | 965,260 | 22,116,015 | -1.39% |
| 2024-09-11 | 22.77 | 23.14 | 22.51 | 23.05 | 22.21 | qfq | 1,701,300 | 38,846,805 | 0.13% |
| 2024-09-10 | 22.70 | 23.10 | 22.53 | 23.02 | 22.18 | qfq | 1,351,900 | 30,905,828 | 1.41% |
| 2024-09-09 | 22.41 | 22.93 | 22.30 | 22.70 | 21.87 | qfq | 1,488,665 | 33,750,048 | -0.04% |
| 2024-09-06 | 22.81 | 23.22 | 22.60 | 22.71 | 21.88 | qfq | 2,040,901 | 46,766,826 | -0.92% |
| 2024-09-05 | 22.40 | 23.15 | 22.36 | 22.92 | 22.08 | qfq | 2,151,127 | 49,127,891 | 2.32% |
| 2024-09-04 | 22.23 | 22.83 | 22.23 | 22.40 | 21.58 | qfq | 1,548,710 | 34,997,519 | -0.27% |
| 2024-09-03 | 21.42 | 22.48 | 21.42 | 22.46 | 21.64 | qfq | 2,014,200 | 44,913,473 | 3.36% |
| 2024-09-02 | 22.18 | 22.32 | 21.72 | 21.73 | 20.93 | qfq | 1,750,010 | 38,618,998 | -2.12% |
| 2024-08-30 | 21.81 | 22.66 | 21.69 | 22.20 | 21.39 | qfq | 2,481,310 | 55,290,684 | 1.79% |
| 2024-08-29 | 21.48 | 21.83 | 21.15 | 21.81 | 21.01 | qfq | 1,683,789 | 36,308,507 | 2.15% |
| 2024-08-28 | 20.93 | 21.38 | 20.67 | 21.35 | 20.57 | qfq | 1,507,100 | 31,839,486 | 2.20% |
| 2024-08-27 | 20.80 | 21.17 | 20.57 | 20.89 | 20.13 | qfq | 1,398,800 | 29,273,551 | 0.05% |
| 2024-08-26 | 20.86 | 21.05 | 20.34 | 20.88 | 20.12 | qfq | 1,745,071 | 36,235,700 | -0.90% |
| 2024-08-23 | 20.53 | 21.08 | 20.53 | 21.07 | 20.30 | qfq | 1,089,695 | 22,716,147 | 0.81% |
| 2024-08-22 | 21.65 | 21.71 | 20.89 | 20.90 | 20.13 | qfq | 1,542,306 | 32,655,048 | -2.93% |
| 2024-08-21 | 21.40 | 21.77 | 21.32 | 21.53 | 20.74 | qfq | 1,114,589 | 23,955,711 | 0.19% |
| 2024-08-20 | 21.50 | 22.09 | 21.45 | 21.49 | 20.70 | qfq | 1,877,514 | 40,873,329 | -1.20% |
| 2024-08-19 | 21.20 | 22.05 | 21.05 | 21.75 | 20.95 | qfq | 1,978,358 | 42,668,248 | 2.69% |
| 2024-08-16 | 21.50 | 21.65 | 21.16 | 21.18 | 20.40 | qfq | 1,225,509 | 26,147,327 | -1.44% |
| 2024-08-15 | 21.18 | 21.83 | 21.15 | 21.49 | 20.70 | qfq | 1,093,458 | 23,468,346 | 0.42% |
| 2024-08-14 | 21.59 | 21.74 | 21.37 | 21.40 | 20.62 | qfq | 785,700 | 16,865,478 | -1.29% |
| 2024-08-13 | 21.40 | 21.70 | 21.32 | 21.68 | 20.89 | qfq | 917,478 | 19,713,913 | 0.79% |
| 2024-08-12 | 21.76 | 21.81 | 21.38 | 21.51 | 20.72 | qfq | 772,500 | 16,671,269 | -0.97% |
| 2024-08-09 | 22.24 | 22.49 | 21.70 | 21.72 | 20.92 | qfq | 1,020,200 | 22,487,041 | -2.07% |
| 2024-08-08 | 22.10 | 22.33 | 21.65 | 22.18 | 21.37 | qfq | 1,219,100 | 26,869,807 | -0.54% |
| 2024-08-07 | 22.43 | 22.54 | 22.05 | 22.30 | 21.48 | qfq | 1,275,807 | 28,396,025 | -0.58% |
| 2024-08-06 | 22.21 | 22.48 | 22.00 | 22.43 | 21.61 | qfq | 1,800,000 | 40,063,035 | 3.65% |
| 2024-08-05 | 22.15 | 22.75 | 21.64 | 21.64 | 20.85 | qfq | 1,704,600 | 38,044,566 | -2.79% |
| 2024-08-02 | 22.63 | 22.84 | 22.25 | 22.26 | 21.45 | qfq | 1,758,800 | 39,630,929 | -2.67% |
| 2024-08-01 | 23.28 | 23.60 | 22.87 | 22.87 | 22.03 | qfq | 1,856,400 | 42,846,451 | -1.76% |
| 2024-07-31 | 22.97 | 23.30 | 22.58 | 23.28 | 22.43 | qfq | 1,861,142 | 42,990,977 | 3.05% |
| 2024-07-30 | 22.40 | 22.82 | 22.13 | 22.59 | 21.76 | qfq | 1,338,736 | 30,256,407 | 0.71% |
| 2024-07-29 | 22.72 | 22.90 | 22.16 | 22.43 | 21.61 | qfq | 1,386,143 | 31,019,868 | -1.32% |
| 2024-07-26 | 22.97 | 23.17 | 22.63 | 22.73 | 21.90 | qfq | 1,582,430 | 36,194,321 | -0.61% |
| 2024-07-25 | 22.46 | 23.23 | 22.42 | 22.87 | 22.03 | qfq | 1,701,040 | 38,809,362 | 0.40% |
| 2024-07-24 | 23.02 | 23.51 | 22.64 | 22.78 | 21.95 | qfq | 2,480,377 | 57,010,304 | -2.98% |
| 2024-07-23 | 22.88 | 23.98 | 22.76 | 23.48 | 22.62 | qfq | 3,739,084 | 87,973,250 | 2.44% |
| 2024-07-22 | 22.62 | 23.06 | 22.41 | 22.92 | 22.08 | qfq | 3,741,700 | 85,027,445 | -0.04% |
| 2024-07-19 | 23.98 | 24.38 | 22.52 | 22.93 | 22.09 | qfq | 6,722,031 | 155,464,001 | 4.23% |
| 2024-07-18 | 22.20 | 22.20 | 21.60 | 22.00 | 21.19 | qfq | 1,451,600 | 31,699,085 | -1.17% |
| 2024-07-17 | 22.18 | 22.59 | 22.01 | 22.26 | 21.45 | qfq | 2,262,416 | 50,530,792 | 0.45% |
| 2024-07-16 | 21.71 | 22.16 | 21.50 | 22.16 | 21.35 | qfq | 1,247,256 | 27,306,268 | 2.07% |
| 2024-07-15 | 22.27 | 22.37 | 21.53 | 21.71 | 20.92 | qfq | 1,128,440 | 24,575,265 | -2.25% |
| 2024-07-12 | 22.35 | 22.78 | 22.13 | 22.21 | 21.40 | qfq | 1,501,324 | 33,572,493 | -1.86% |
| 2024-07-11 | 21.68 | 22.65 | 21.68 | 22.63 | 21.80 | qfq | 2,157,639 | 48,257,886 | 5.40% |
| 2024-07-10 | 21.66 | 22.00 | 21.38 | 21.47 | 20.68 | qfq | 1,000,281 | 21,724,969 | -1.38% |
| 2024-07-09 | 21.51 | 21.78 | 21.01 | 21.77 | 20.97 | qfq | 1,090,148 | 23,418,037 | 1.26% |
| 2024-07-08 | 22.13 | 22.16 | 21.37 | 21.50 | 20.71 | qfq | 941,100 | 20,376,982 | -3.37% |
| 2024-07-05 | 21.77 | 22.38 | 21.52 | 22.25 | 21.44 | qfq | 1,026,951 | 22,601,707 | 1.51% |
| 2024-07-04 | 22.78 | 23.10 | 21.75 | 21.92 | 21.12 | qfq | 2,136,300 | 47,568,853 | -5.23% |
| 2024-07-03 | 22.60 | 24.00 | 22.50 | 23.13 | 22.28 | qfq | 2,404,276 | 55,761,247 | 2.12% |
| 2024-07-02 | 22.93 | 23.07 | 22.41 | 22.65 | 21.82 | qfq | 1,158,578 | 26,360,173 | -1.22% |
| 2024-07-01 | 22.68 | 22.93 | 22.18 | 22.93 | 22.09 | qfq | 1,539,800 | 34,815,218 | 0.88% |
| 2024-06-28 | 23.27 | 23.27 | 22.51 | 22.73 | 21.90 | qfq | 1,865,922 | 42,877,983 | -1.86% |
| 2024-06-27 | 23.27 | 23.48 | 22.90 | 23.16 | 22.31 | qfq | 1,871,872 | 43,276,921 | -1.19% |
| 2024-06-26 | 22.65 | 23.46 | 22.16 | 23.44 | 22.58 | qfq | 1,871,750 | 42,979,191 | 4.50% |
| 2024-06-25 | 22.98 | 23.03 | 22.22 | 22.43 | 21.61 | qfq | 1,317,318 | 29,723,796 | -1.75% |
| 2024-06-24 | 23.90 | 24.10 | 22.72 | 22.83 | 21.99 | qfq | 1,716,391 | 40,019,115 | -5.50% |
| 2024-06-21 | 24.53 | 24.66 | 24.15 | 24.16 | 23.28 | qfq | 1,755,513 | 42,700,202 | -2.15% |
| 2024-06-20 | 25.29 | 25.41 | 24.66 | 24.69 | 23.79 | qfq | 1,571,100 | 39,168,878 | -2.37% |
| 2024-06-19 | 25.85 | 25.90 | 25.28 | 25.29 | 24.36 | qfq | 1,596,281 | 40,575,546 | -1.98% |
| 2024-06-18 | 25.22 | 25.85 | 25.16 | 25.80 | 24.86 | qfq | 2,211,256 | 56,795,104 | 1.78% |
| 2024-06-17 | 25.21 | 25.54 | 24.94 | 25.35 | 24.42 | qfq | 2,236,952 | 56,335,875 | -0.39% |
| 2024-06-14 | 25.38 | 25.70 | 25.25 | 25.45 | 24.52 | qfq | 2,117,729 | 53,812,282 | -0.70% |
| 2024-06-13 | 25.56 | 26.00 | 25.45 | 25.63 | 24.69 | qfq | 3,258,794 | 83,749,180 | -0.97% |
| 2024-06-12 | 26.99 | 26.99 | 25.82 | 25.88 | 24.93 | qfq | 5,196,442 | 136,481,823 | 1.33% |
| 2024-06-11 | 25.25 | 25.66 | 24.59 | 25.54 | 24.61 | qfq | 1,754,600 | 44,286,639 | 1.35% |
| 2024-06-07 | 24.90 | 25.48 | 24.80 | 25.20 | 24.28 | qfq | 1,974,707 | 49,676,365 | 2.36% |
| 2024-06-06 | 25.65 | 25.90 | 24.60 | 24.62 | 23.72 | qfq | 2,754,800 | 68,889,731 | -4.02% |
| 2024-06-05 | 25.97 | 26.10 | 25.30 | 25.65 | 24.71 | qfq | 2,562,788 | 65,890,664 | -2.66% |
| 2024-06-04 | 27.16 | 27.29 | 25.80 | 26.35 | 25.39 | qfq | 3,363,088 | 88,113,967 | -2.19% |
| 2024-06-03 | 26.65 | 27.78 | 26.31 | 26.94 | 25.95 | qfq | 4,620,434 | 124,893,046 | 1.66% |
| 2024-05-31 | 25.97 | 26.77 | 25.85 | 26.50 | 25.53 | qfq | 4,192,026 | 110,798,417 | 2.59% |
| 2024-05-30 | 27.05 | 27.11 | 25.80 | 25.83 | 24.88 | qfq | 5,487,538 | 143,386,716 | -6.07% |
| 2024-05-29 | 26.65 | 28.43 | 26.51 | 27.50 | 26.25 | qfq | 7,582,201 | 207,987,220 | -0.83% |
| 2024-05-28 | 28.13 | 28.98 | 27.38 | 27.73 | 26.47 | qfq | 11,461,512 | 321,387,973 | -9.08% |
| 2024-05-27 | 29.96 | 33.18 | 29.80 | 30.50 | 29.12 | qfq | 15,138,673 | 475,191,305 | 9.32% |
| 2024-05-24 | 28.00 | 28.63 | 27.72 | 27.90 | 26.63 | qfq | 3,080,223 | 86,875,526 | -0.61% |
| 2024-05-23 | 28.70 | 29.35 | 27.76 | 28.07 | 26.80 | qfq | 3,997,108 | 113,815,027 | -2.20% |
| 2024-05-22 | 28.90 | 29.30 | 28.48 | 28.70 | 27.40 | qfq | 3,826,562 | 110,175,379 | -1.44% |
| 2024-05-21 | 28.44 | 29.96 | 28.31 | 29.12 | 27.80 | qfq | 9,131,847 | 268,042,907 | 2.90% |
| 2024-05-20 | 27.03 | 28.60 | 26.67 | 28.30 | 27.02 | qfq | 6,122,677 | 170,760,369 | 4.35% |
| 2024-05-17 | 26.33 | 27.26 | 26.11 | 27.12 | 25.89 | qfq | 3,677,484 | 97,800,438 | 2.92% |
| 2024-05-16 | 26.70 | 27.27 | 26.27 | 26.35 | 25.15 | qfq | 4,025,192 | 107,281,130 | -2.62% |
| 2024-05-15 | 28.00 | 28.09 | 26.90 | 27.06 | 25.83 | qfq | 5,520,714 | 150,852,673 | -4.52% |
| 2024-05-14 | 26.81 | 28.65 | 26.55 | 28.34 | 27.05 | qfq | 8,183,473 | 226,800,642 | 5.55% |
| 2024-05-13 | 25.66 | 27.90 | 25.25 | 26.85 | 25.63 | qfq | 5,281,900 | 140,615,716 | 3.39% |
| 2024-05-10 | 26.30 | 26.45 | 25.64 | 25.97 | 24.79 | qfq | 1,372,628 | 35,487,767 | -1.25% |
| 2024-05-09 | 26.15 | 26.56 | 26.03 | 26.30 | 25.11 | qfq | 1,393,474 | 36,659,689 | 0.80% |
| 2024-05-08 | 26.90 | 27.19 | 25.95 | 26.09 | 24.91 | qfq | 2,168,171 | 57,236,431 | -3.87% |
| 2024-05-07 | 27.47 | 27.58 | 26.94 | 27.14 | 25.91 | qfq | 1,880,975 | 51,197,945 | -0.18% |
| 2024-05-06 | 26.85 | 27.28 | 26.85 | 27.19 | 25.96 | qfq | 2,247,059 | 60,873,826 | 2.76% |
| 2024-04-30 | 26.58 | 26.74 | 26.27 | 26.46 | 25.26 | qfq | 2,219,668 | 58,943,778 | -0.68% |
| 2024-04-29 | 26.08 | 26.90 | 26.07 | 26.64 | 25.43 | qfq | 3,379,204 | 89,510,613 | 4.35% |
| 2024-04-26 | 25.00 | 25.54 | 25.00 | 25.53 | 24.37 | qfq | 1,644,081 | 41,713,050 | 1.71% |
| 2024-04-25 | 24.80 | 25.16 | 24.63 | 25.10 | 23.96 | qfq | 1,326,337 | 33,109,029 | 0.76% |
| 2024-04-24 | 24.59 | 25.04 | 24.24 | 24.91 | 23.78 | qfq | 1,518,742 | 37,501,705 | 1.26% |
| 2024-04-23 | 24.37 | 24.89 | 24.26 | 24.60 | 23.48 | qfq | 1,798,862 | 44,296,848 | 2.33% |
| 2024-04-22 | 23.65 | 24.28 | 23.01 | 24.04 | 22.95 | qfq | 1,782,984 | 42,446,304 | -0.08% |
| 2024-04-19 | 24.11 | 25.28 | 23.68 | 24.06 | 22.97 | qfq | 2,772,373 | 67,631,852 | -0.95% |
| 2024-04-18 | 24.23 | 24.77 | 23.80 | 24.29 | 23.19 | qfq | 1,551,480 | 37,761,983 | -0.04% |
| 2024-04-17 | 23.06 | 24.32 | 23.06 | 24.30 | 23.20 | qfq | 2,145,550 | 51,431,188 | 7.43% |
| 2024-04-16 | 23.58 | 24.04 | 22.56 | 22.62 | 21.59 | qfq | 2,168,052 | 50,001,241 | -5.55% |
| 2024-04-15 | 25.20 | 25.28 | 23.63 | 23.95 | 22.86 | qfq | 2,949,657 | 71,460,775 | -6.00% |
| 2024-04-12 | 25.43 | 26.12 | 25.43 | 25.48 | 24.32 | qfq | 1,961,552 | 50,339,703 | -0.20% |
| 2024-04-11 | 25.01 | 26.50 | 24.81 | 25.53 | 24.37 | qfq | 3,042,462 | 77,539,471 | 1.31% |
| 2024-04-10 | 25.52 | 26.27 | 24.90 | 25.20 | 24.06 | qfq | 1,692,653 | 43,171,637 | -2.14% |
| 2024-04-09 | 25.24 | 25.80 | 25.00 | 25.75 | 24.58 | qfq | 1,331,051 | 33,930,083 | 1.98% |
| 2024-04-08 | 26.44 | 26.80 | 25.21 | 25.25 | 24.10 | qfq | 2,453,030 | 63,295,359 | -5.22% |
| 2024-04-03 | 26.80 | 27.35 | 26.45 | 26.64 | 25.43 | qfq | 2,957,822 | 79,772,060 | 0.23% |
| 2024-04-02 | 26.26 | 26.69 | 25.81 | 26.58 | 25.37 | qfq | 2,515,947 | 66,255,683 | 1.45% |
| 2024-04-01 | 25.26 | 26.26 | 25.26 | 26.20 | 25.01 | qfq | 1,818,476 | 47,011,926 | 3.56% |
| 2024-03-29 | 24.94 | 25.32 | 24.60 | 25.30 | 24.15 | qfq | 1,245,593 | 31,206,980 | 1.28% |
| 2024-03-28 | 24.47 | 25.36 | 24.28 | 24.98 | 23.85 | qfq | 1,798,582 | 44,822,618 | 1.96% |
| 2024-03-27 | 25.63 | 25.70 | 24.50 | 24.50 | 23.39 | qfq | 1,995,606 | 49,950,593 | -3.85% |
| 2024-03-26 | 25.58 | 25.84 | 25.15 | 25.48 | 24.32 | qfq | 1,949,785 | 49,521,383 | -0.39% |
| 2024-03-25 | 26.64 | 26.66 | 25.55 | 25.58 | 24.42 | qfq | 2,398,662 | 62,529,419 | -3.83% |
| 2024-03-22 | 27.07 | 27.30 | 26.22 | 26.60 | 25.39 | qfq | 3,317,137 | 88,411,638 | -1.92% |
| 2024-03-21 | 28.00 | 28.23 | 27.01 | 27.12 | 25.89 | qfq | 4,330,048 | 118,958,198 | -2.45% |
| 2024-03-20 | 27.40 | 27.94 | 27.12 | 27.80 | 26.54 | qfq | 5,285,266 | 145,923,990 | 2.39% |
| 2024-03-19 | 26.65 | 27.77 | 26.40 | 27.15 | 25.92 | qfq | 4,798,638 | 130,342,202 | 1.88% |
| 2024-03-18 | 26.08 | 26.69 | 26.08 | 26.65 | 25.44 | qfq | 2,189,019 | 57,989,207 | 1.87% |
| 2024-03-15 | 25.95 | 26.17 | 25.65 | 26.16 | 24.97 | qfq | 1,455,861 | 37,699,667 | 0.77% |
| 2024-03-14 | 26.54 | 26.64 | 25.50 | 25.96 | 24.78 | qfq | 2,398,810 | 62,700,736 | -2.95% |
| 2024-03-13 | 26.96 | 27.03 | 26.18 | 26.75 | 25.54 | qfq | 3,356,933 | 89,322,059 | -0.71% |
| 2024-03-12 | 26.41 | 26.96 | 26.06 | 26.94 | 25.72 | qfq | 3,717,401 | 98,899,939 | 3.82% |
| 2024-03-11 | 25.53 | 25.95 | 25.24 | 25.95 | 24.77 | qfq | 1,936,384 | 49,555,497 | 1.53% |
| 2024-03-08 | 25.41 | 26.23 | 25.14 | 25.56 | 24.40 | qfq | 1,755,983 | 45,004,232 | -0.04% |
| 2024-03-07 | 26.15 | 26.70 | 25.57 | 25.57 | 24.41 | qfq | 2,477,964 | 64,671,689 | -1.84% |
| 2024-03-06 | 25.85 | 26.38 | 25.35 | 26.05 | 24.87 | qfq | 1,880,187 | 48,582,747 | 1.05% |
| 2024-03-05 | 26.00 | 26.25 | 25.57 | 25.78 | 24.61 | qfq | 1,934,409 | 50,034,500 | -1.94% |
| 2024-03-04 | 26.68 | 26.99 | 25.80 | 26.29 | 25.10 | qfq | 2,519,173 | 66,035,934 | -1.94% |
| 2024-03-01 | 26.45 | 26.88 | 26.02 | 26.81 | 25.59 | qfq | 2,779,882 | 73,633,889 | 1.36% |
| 2024-02-29 | 25.10 | 26.64 | 24.90 | 26.45 | 25.25 | qfq | 3,350,205 | 87,118,142 | 4.55% |
| 2024-02-28 | 27.35 | 27.91 | 25.10 | 25.30 | 24.15 | qfq | 4,222,279 | 113,261,819 | -7.50% |
| 2024-02-27 | 26.32 | 27.44 | 26.19 | 27.35 | 26.11 | qfq | 3,247,161 | 87,585,377 | 2.86% |
| 2024-02-26 | 26.42 | 27.15 | 25.80 | 26.59 | 25.38 | qfq | 3,527,433 | 93,312,533 | 0.61% |
| 2024-02-23 | 25.79 | 26.45 | 25.45 | 26.43 | 25.23 | qfq | 3,304,354 | 85,803,582 | 2.60% |
| 2024-02-22 | 25.15 | 25.88 | 25.11 | 25.76 | 24.59 | qfq | 2,827,438 | 72,282,290 | 1.70% |
| 2024-02-21 | 24.82 | 26.15 | 24.75 | 25.33 | 24.18 | qfq | 3,161,974 | 81,015,761 | 0.84% |
| 2024-02-20 | 24.99 | 25.23 | 24.47 | 25.12 | 23.98 | qfq | 2,418,097 | 60,263,465 | -0.48% |
| 2024-02-19 | 24.75 | 25.39 | 24.60 | 25.24 | 24.10 | qfq | 3,828,073 | 95,764,595 | 2.27% |
| 2024-02-08 | 24.37 | 24.95 | 23.35 | 24.68 | 23.56 | qfq | 3,960,620 | 95,962,889 | 2.83% |
| 2024-02-07 | 23.32 | 24.88 | 23.03 | 24.00 | 22.91 | qfq | 4,475,973 | 108,639,152 | 2.92% |
| 2024-02-06 | 21.30 | 24.15 | 21.06 | 23.32 | 22.26 | qfq | 3,347,685 | 75,498,514 | 7.66% |
| 2024-02-05 | 23.06 | 23.55 | 21.00 | 21.66 | 20.68 | qfq | 2,763,013 | 60,603,319 | -7.20% |
| 2024-02-02 | 25.10 | 25.48 | 22.61 | 23.34 | 22.28 | qfq | 2,661,948 | 63,752,861 | -5.89% |
| 2024-02-01 | 24.71 | 25.31 | 23.67 | 24.80 | 23.67 | qfq | 2,512,489 | 61,794,197 | 1.18% |
| 2024-01-31 | 25.90 | 26.47 | 24.47 | 24.51 | 23.40 | qfq | 2,594,298 | 65,670,757 | -5.91% |
| 2024-01-30 | 27.35 | 27.48 | 26.01 | 26.05 | 24.87 | qfq | 2,443,927 | 65,055,602 | -4.23% |
| 2024-01-29 | 28.57 | 28.81 | 27.20 | 27.20 | 25.97 | qfq | 2,438,303 | 68,027,500 | -4.80% |
| 2024-01-26 | 28.95 | 29.38 | 28.15 | 28.57 | 27.27 | qfq | 2,874,880 | 82,330,932 | -1.99% |
| 2024-01-25 | 28.61 | 29.31 | 28.03 | 29.15 | 27.83 | qfq | 3,934,688 | 113,091,454 | 1.67% |
| 2024-01-24 | 27.20 | 29.69 | 27.18 | 28.67 | 27.37 | qfq | 4,717,108 | 135,310,648 | 5.29% |
| 2024-01-23 | 27.00 | 27.78 | 26.20 | 27.23 | 25.99 | qfq | 3,414,186 | 92,110,326 | 0.67% |
| 2024-01-22 | 29.87 | 29.98 | 26.95 | 27.05 | 25.82 | qfq | 5,785,703 | 164,250,425 | -10.90% |
| 2024-01-19 | 30.01 | 32.00 | 30.01 | 30.36 | 28.98 | qfq | 7,134,562 | 221,562,965 | -1.11% |
| 2024-01-18 | 29.36 | 31.95 | 29.35 | 30.70 | 29.31 | qfq | 8,389,398 | 257,424,981 | 3.51% |
| 2024-01-17 | 29.00 | 30.28 | 28.60 | 29.66 | 28.31 | qfq | 5,683,616 | 168,520,111 | 1.58% |
| 2024-01-16 | 28.74 | 29.25 | 28.60 | 29.20 | 27.88 | qfq | 2,156,112 | 62,435,098 | 0.86% |
| 2024-01-15 | 28.02 | 29.07 | 27.82 | 28.95 | 27.64 | qfq | 2,379,716 | 68,282,707 | 2.84% |
| 2024-01-12 | 29.01 | 29.15 | 28.08 | 28.15 | 26.87 | qfq | 3,035,287 | 86,865,343 | -3.83% |
| 2024-01-11 | 28.86 | 29.48 | 28.69 | 29.27 | 27.94 | qfq | 2,338,931 | 68,064,464 | 3.17% |
| 2024-01-10 | 28.23 | 28.58 | 27.53 | 28.37 | 27.08 | qfq | 1,286,765 | 36,268,420 | -0.04% |
| 2024-01-09 | 28.52 | 28.84 | 28.06 | 28.38 | 27.09 | qfq | 1,170,825 | 33,349,347 | 0.60% |
| 2024-01-08 | 28.87 | 28.88 | 28.15 | 28.21 | 26.93 | qfq | 1,077,611 | 30,690,205 | -2.56% |
| 2024-01-05 | 29.05 | 29.59 | 28.72 | 28.95 | 27.64 | qfq | 1,446,139 | 42,204,837 | -0.79% |
| 2024-01-04 | 28.88 | 29.41 | 28.61 | 29.18 | 27.86 | qfq | 1,310,391 | 38,206,126 | 1.07% |
| 2024-01-03 | 29.29 | 29.35 | 28.74 | 28.87 | 27.56 | qfq | 1,198,039 | 34,693,572 | -1.43% |
| 2024-01-02 | 30.38 | 30.38 | 29.27 | 29.29 | 27.96 | qfq | 2,143,727 | 63,525,026 | -3.30% |
| 2023-12-29 | 29.63 | 30.63 | 29.61 | 30.29 | 28.92 | qfq | 1,921,356 | 58,085,610 | 2.33% |
| 2023-12-28 | 29.14 | 29.85 | 28.65 | 29.60 | 28.26 | qfq | 1,633,211 | 48,016,463 | 1.65% |
| 2023-12-27 | 28.98 | 29.30 | 28.44 | 29.12 | 27.80 | qfq | 1,127,278 | 32,595,013 | 1.22% |
| 2023-12-26 | 29.89 | 29.89 | 28.66 | 28.77 | 27.46 | qfq | 1,158,138 | 33,621,484 | -2.34% |
| 2023-12-25 | 30.18 | 30.18 | 29.31 | 29.46 | 28.12 | qfq | 1,290,000 | 38,121,328 | -1.70% |
| 2023-12-22 | 31.00 | 31.36 | 29.86 | 29.97 | 28.61 | qfq | 2,639,038 | 80,355,352 | -3.82% |
| 2023-12-21 | 30.66 | 31.64 | 30.43 | 31.16 | 29.75 | qfq | 2,428,038 | 75,622,822 | 1.37% |
| 2023-12-20 | 31.10 | 31.51 | 30.74 | 30.74 | 29.35 | qfq | 1,963,700 | 61,166,431 | -1.16% |
| 2023-12-19 | 31.29 | 31.81 | 30.79 | 31.10 | 29.69 | qfq | 2,516,799 | 78,638,302 | -1.52% |
| 2023-12-18 | 32.04 | 32.56 | 31.20 | 31.58 | 30.15 | qfq | 3,593,887 | 114,510,252 | -2.89% |
| 2023-12-15 | 31.30 | 32.98 | 31.17 | 32.52 | 31.04 | qfq | 4,809,534 | 154,498,323 | 3.53% |
| 2023-12-14 | 32.08 | 32.58 | 31.40 | 31.41 | 29.99 | qfq | 3,131,362 | 99,693,824 | -1.66% |
| 2023-12-13 | 32.30 | 32.84 | 31.70 | 31.94 | 30.49 | qfq | 3,502,884 | 112,340,077 | -2.47% |
| 2023-12-12 | 33.00 | 33.60 | 32.51 | 32.75 | 31.26 | qfq | 4,171,805 | 138,041,034 | 0.83% |
| 2023-12-11 | 31.70 | 33.28 | 31.70 | 32.48 | 31.01 | qfq | 4,496,566 | 145,797,289 | 1.03% |
| 2023-12-08 | 32.89 | 32.96 | 31.83 | 32.15 | 30.69 | qfq | 4,347,995 | 139,938,766 | -2.99% |
| 2023-12-07 | 34.60 | 35.10 | 32.81 | 33.14 | 31.64 | qfq | 6,076,304 | 204,796,995 | -4.22% |
| 2023-12-06 | 31.95 | 34.95 | 31.39 | 34.60 | 33.03 | qfq | 8,161,688 | 275,439,431 | 8.29% |
| 2023-12-05 | 32.36 | 32.94 | 31.95 | 31.95 | 30.50 | qfq | 2,043,033 | 66,186,088 | -2.35% |
| 2023-12-04 | 32.88 | 33.58 | 32.70 | 32.72 | 31.24 | qfq | 2,689,782 | 88,864,455 | -1.09% |
| 2023-12-01 | 32.01 | 33.50 | 31.74 | 33.08 | 31.58 | qfq | 3,799,269 | 124,669,001 | 4.22% |
| 2023-11-30 | 32.70 | 33.03 | 31.70 | 31.74 | 30.30 | qfq | 3,749,180 | 120,643,159 | -4.02% |
| 2023-11-29 | 33.78 | 34.50 | 32.91 | 33.07 | 31.57 | qfq | 4,557,200 | 153,840,558 | -1.61% |
| 2023-11-28 | 33.60 | 33.80 | 33.13 | 33.61 | 31.85 | qfq | 1,800,242 | 60,266,512 | 0.09% |
| 2023-11-27 | 33.71 | 33.96 | 33.08 | 33.58 | 31.82 | qfq | 2,179,791 | 73,142,008 | -1.47% |
| 2023-11-24 | 35.00 | 35.07 | 33.12 | 34.08 | 32.29 | qfq | 4,163,173 | 141,193,790 | -2.21% |
| 2023-11-23 | 35.41 | 35.48 | 34.35 | 34.85 | 33.02 | qfq | 3,253,302 | 113,300,840 | -1.25% |
| 2023-11-22 | 35.68 | 36.15 | 34.86 | 35.29 | 33.44 | qfq | 6,377,465 | 226,949,958 | -2.65% |
| 2023-11-21 | 34.94 | 36.33 | 34.20 | 36.25 | 34.35 | qfq | 8,858,913 | 312,945,342 | 3.75% |
| 2023-11-20 | 35.08 | 35.40 | 33.93 | 34.94 | 33.11 | qfq | 6,347,017 | 219,067,011 | -2.54% |
| 2023-11-17 | 34.83 | 36.33 | 34.83 | 35.85 | 33.97 | qfq | 6,338,158 | 226,694,672 | 1.90% |
| 2023-11-16 | 35.11 | 36.73 | 35.11 | 35.18 | 33.33 | qfq | 7,617,523 | 271,772,473 | -2.58% |
| 2023-11-15 | 36.20 | 38.52 | 36.02 | 36.11 | 34.22 | qfq | 10,663,605 | 393,626,462 | -0.25% |
| 2023-11-14 | 34.33 | 37.00 | 34.33 | 36.20 | 34.30 | qfq | 11,302,949 | 404,606,575 | 3.13% |
| 2023-11-13 | 36.23 | 37.25 | 34.38 | 35.10 | 33.26 | qfq | 10,206,062 | 361,287,529 | 3.33% |
| 2023-11-10 | 32.85 | 34.00 | 32.43 | 33.97 | 32.19 | qfq | 5,714,087 | 191,484,717 | 3.32% |
| 2023-11-09 | 33.55 | 34.10 | 32.65 | 32.88 | 31.15 | qfq | 4,308,742 | 142,840,616 | -2.92% |
| 2023-11-08 | 33.55 | 34.14 | 33.34 | 33.87 | 32.09 | qfq | 5,400,836 | 181,977,997 | -0.38% |
| 2023-11-07 | 33.52 | 34.48 | 33.03 | 34.00 | 32.22 | qfq | 7,553,488 | 255,008,915 | 2.41% |
| 2023-11-06 | 32.70 | 33.20 | 32.30 | 33.20 | 31.46 | qfq | 4,289,796 | 141,226,983 | 1.84% |
| 2023-11-03 | 32.71 | 32.94 | 32.22 | 32.60 | 30.89 | qfq | 4,638,248 | 151,171,643 | -1.21% |
| 2023-11-02 | 33.75 | 33.99 | 32.70 | 33.00 | 31.27 | qfq | 6,329,299 | 209,922,490 | -4.73% |
| 2023-11-01 | 33.71 | 35.36 | 33.20 | 34.64 | 32.82 | qfq | 9,666,690 | 329,848,969 | 0.00% |
| 2023-10-31 | 33.30 | 35.61 | 32.55 | 34.64 | 32.82 | qfq | 8,979,298 | 305,072,716 | 3.87% |
| 2023-10-30 | 31.98 | 33.77 | 31.97 | 33.35 | 31.60 | qfq | 6,564,316 | 217,961,411 | 2.24% |
| 2023-10-27 | 31.26 | 33.89 | 31.26 | 32.62 | 30.91 | qfq | 7,245,813 | 237,252,189 | 3.23% |
| 2023-10-26 | 30.78 | 31.64 | 30.59 | 31.60 | 29.94 | qfq | 3,263,037 | 101,345,354 | 0.99% |
| 2023-10-25 | 30.57 | 31.56 | 30.53 | 31.29 | 29.65 | qfq | 4,600,554 | 142,693,638 | -0.57% |
| 2023-10-24 | 29.27 | 33.29 | 28.91 | 31.47 | 29.82 | qfq | 7,221,462 | 224,536,903 | 9.69% |
| 2023-10-23 | 29.00 | 29.00 | 28.30 | 28.69 | 27.18 | qfq | 2,543,762 | 72,786,772 | -1.88% |
| 2023-10-20 | 30.70 | 30.79 | 29.08 | 29.24 | 27.71 | qfq | 4,752,992 | 141,206,357 | -7.17% |
| 2023-10-19 | 33.20 | 33.22 | 31.00 | 31.50 | 29.85 | qfq | 6,366,978 | 202,818,749 | -7.22% |
| 2023-10-18 | 32.27 | 34.03 | 31.87 | 33.95 | 32.17 | qfq | 7,803,623 | 257,851,420 | 5.47% |
| 2023-10-17 | 31.00 | 32.66 | 30.89 | 32.19 | 30.50 | qfq | 4,692,045 | 150,379,010 | 3.50% |
| 2023-10-16 | 31.05 | 31.40 | 30.71 | 31.10 | 29.47 | qfq | 1,931,638 | 60,028,693 | 0.81% |
| 2023-10-13 | 31.70 | 31.70 | 30.65 | 30.85 | 29.23 | qfq | 3,146,455 | 97,538,012 | -3.23% |
| 2023-10-12 | 32.93 | 32.96 | 31.29 | 31.88 | 30.21 | qfq | 3,908,467 | 124,073,991 | -2.89% |
| 2023-10-11 | 32.50 | 33.20 | 32.13 | 32.83 | 31.11 | qfq | 3,313,092 | 108,230,059 | 0.86% |
| 2023-10-10 | 32.92 | 33.28 | 32.44 | 32.55 | 30.84 | qfq | 3,359,343 | 110,091,694 | -1.06% |
| 2023-10-09 | 34.52 | 34.86 | 32.52 | 32.90 | 31.17 | qfq | 5,859,227 | 193,230,017 | -6.40% |
| 2023-09-28 | 36.11 | 37.00 | 34.86 | 35.15 | 33.31 | qfq | 9,604,188 | 342,445,417 | -5.59% |
| 2023-09-27 | 34.20 | 39.20 | 33.60 | 37.23 | 35.28 | qfq | 11,280,710 | 412,578,029 | 8.86% |
| 2023-09-26 | 33.69 | 35.35 | 33.68 | 34.20 | 32.41 | qfq | 4,236,743 | 146,354,309 | 1.24% |
| 2023-09-25 | 33.51 | 34.09 | 33.33 | 33.78 | 32.01 | qfq | 1,881,142 | 63,459,672 | 0.00% |
| 2023-09-22 | 32.79 | 34.12 | 32.18 | 33.78 | 32.01 | qfq | 2,713,700 | 91,199,375 | 3.05% |
| 2023-09-21 | 33.25 | 33.50 | 32.60 | 32.78 | 31.06 | qfq | 1,847,191 | 60,914,217 | -1.62% |
| 2023-09-20 | 33.41 | 34.52 | 33.21 | 33.32 | 31.57 | qfq | 2,443,944 | 82,534,378 | -0.89% |
| 2023-09-19 | 33.99 | 34.60 | 33.30 | 33.62 | 31.86 | qfq | 2,694,967 | 91,179,041 | -1.81% |
| 2023-09-18 | 32.15 | 34.40 | 32.10 | 34.24 | 32.44 | qfq | 5,049,649 | 169,739,276 | 5.91% |
| 2023-09-15 | 32.06 | 32.78 | 31.16 | 32.33 | 30.63 | qfq | 2,993,989 | 96,175,865 | 0.69% |
| 2023-09-14 | 34.04 | 34.05 | 31.89 | 32.11 | 30.43 | qfq | 5,035,704 | 164,413,198 | -6.66% |
| 2023-09-13 | 33.24 | 35.30 | 32.79 | 34.40 | 32.60 | qfq | 6,228,021 | 212,288,995 | 3.74% |
| 2023-09-12 | 33.22 | 33.45 | 32.85 | 33.16 | 31.42 | qfq | 1,696,717 | 56,157,298 | -0.99% |
| 2023-09-11 | 33.97 | 33.99 | 32.63 | 33.49 | 31.73 | qfq | 2,184,347 | 72,811,486 | -0.71% |
| 2023-09-08 | 33.40 | 34.01 | 33.01 | 33.73 | 31.96 | qfq | 2,313,176 | 77,342,982 | 0.69% |
| 2023-09-07 | 35.00 | 35.13 | 33.36 | 33.50 | 31.74 | qfq | 3,890,276 | 132,151,380 | -3.82% |
| 2023-09-06 | 35.10 | 35.26 | 34.42 | 34.83 | 33.00 | qfq | 3,228,152 | 112,526,469 | -0.54% |
| 2023-09-05 | 35.89 | 35.95 | 34.65 | 35.02 | 33.18 | qfq | 4,703,174 | 165,170,256 | -2.59% |
| 2023-09-04 | 37.09 | 37.09 | 35.22 | 35.95 | 34.06 | qfq | 7,692,075 | 276,075,630 | -5.30% |
| 2023-09-01 | 36.41 | 39.42 | 36.41 | 37.96 | 35.97 | qfq | 9,798,359 | 372,636,487 | 5.01% |
| 2023-08-31 | 36.91 | 37.83 | 36.12 | 36.15 | 34.25 | qfq | 3,621,575 | 132,892,445 | -2.06% |
| 2023-08-30 | 37.00 | 37.42 | 36.35 | 36.91 | 34.97 | qfq | 4,435,883 | 163,568,385 | 0.08% |
| 2023-08-29 | 34.04 | 36.97 | 34.01 | 36.88 | 34.95 | qfq | 6,317,280 | 228,749,204 | 7.18% |
| 2023-08-28 | 36.60 | 36.86 | 34.19 | 34.41 | 32.60 | qfq | 4,378,653 | 154,981,650 | -0.12% |
| 2023-08-25 | 37.09 | 37.14 | 34.08 | 34.45 | 32.64 | qfq | 5,133,109 | 181,647,476 | -5.54% |
| 2023-08-24 | 36.77 | 37.14 | 35.50 | 36.47 | 34.56 | qfq | 4,990,578 | 182,193,897 | -0.65% |
| 2023-08-23 | 39.01 | 39.22 | 36.60 | 36.71 | 34.78 | qfq | 7,384,552 | 279,128,925 | -6.61% |
| 2023-08-22 | 40.85 | 41.00 | 38.00 | 39.31 | 37.25 | qfq | 9,412,430 | 370,800,182 | -3.77% |
| 2023-08-21 | 40.66 | 42.15 | 40.56 | 40.85 | 38.71 | qfq | 7,764,774 | 320,420,686 | -0.78% |
| 2023-08-18 | 41.68 | 43.25 | 39.82 | 41.17 | 39.01 | qfq | 13,431,221 | 555,362,565 | -4.21% |
| 2023-08-17 | 43.50 | 45.28 | 41.52 | 42.98 | 40.73 | qfq | 16,039,914 | 694,129,980 | -0.97% |
| 2023-08-16 | 41.04 | 45.96 | 41.04 | 43.40 | 41.12 | qfq | 19,742,191 | 863,478,765 | 4.70% |
| 2023-08-15 | 39.51 | 44.44 | 38.25 | 41.45 | 39.28 | qfq | 15,208,551 | 623,638,952 | 5.26% |
| 2023-08-14 | 38.19 | 39.90 | 37.69 | 39.38 | 37.31 | qfq | 6,980,430 | 272,625,980 | 3.63% |
| 2023-08-11 | 38.40 | 39.30 | 37.83 | 38.00 | 36.01 | qfq | 4,834,687 | 186,578,155 | -2.14% |
| 2023-08-10 | 39.00 | 39.79 | 38.33 | 38.83 | 36.79 | qfq | 5,697,693 | 222,317,446 | 0.26% |
| 2023-08-09 | 39.61 | 40.58 | 38.48 | 38.73 | 36.70 | qfq | 6,754,577 | 265,800,142 | -3.85% |
| 2023-08-08 | 42.08 | 42.29 | 39.50 | 40.28 | 38.17 | qfq | 6,104,460 | 247,549,369 | -3.87% |
| 2023-08-07 | 40.75 | 42.99 | 40.75 | 41.90 | 39.70 | qfq | 7,714,974 | 323,715,059 | -0.45% |
| 2023-08-04 | 42.20 | 44.08 | 41.66 | 42.09 | 39.88 | qfq | 10,331,401 | 441,362,226 | -2.41% |
| 2023-08-03 | 41.60 | 45.55 | 41.60 | 43.13 | 40.87 | qfq | 13,546,481 | 590,454,792 | 1.17% |
| 2023-08-02 | 40.04 | 43.50 | 40.04 | 42.63 | 40.39 | qfq | 11,947,053 | 502,182,233 | 4.95% |
| 2023-08-01 | 44.81 | 45.72 | 40.60 | 40.62 | 38.49 | qfq | 14,290,547 | 600,583,485 | -11.98% |
| 2023-07-31 | 43.11 | 47.13 | 43.11 | 46.15 | 43.73 | qfq | 13,420,222 | 606,771,550 | 6.04% |
| 2023-07-28 | 45.37 | 47.90 | 43.52 | 43.52 | 41.24 | qfq | 13,728,845 | 616,424,400 | -8.19% |
| 2023-07-27 | 48.50 | 49.68 | 46.00 | 47.40 | 44.91 | qfq | 15,012,933 | 716,404,355 | -8.32% |
| 2023-07-26 | 48.51 | 52.66 | 46.60 | 51.70 | 48.99 | qfq | 18,950,518 | 929,525,371 | 6.93% |
| 2023-07-25 | 46.69 | 53.27 | 45.27 | 48.35 | 45.81 | qfq | 22,259,476 | 1,086,098,422 | 5.22% |
| 2023-07-24 | 38.71 | 47.88 | 37.28 | 45.95 | 43.54 | qfq | 24,286,080 | 1,032,858,230 | 9.93% |
| 2023-07-21 | 45.54 | 46.94 | 41.77 | 41.80 | 39.61 | qfq | 26,053,586 | 1,162,502,334 | 0.07% |
| 2023-07-20 | 35.80 | 41.77 | 35.80 | 41.77 | 39.58 | qfq | 10,268,185 | 410,883,570 | 19.99% |
| 2023-07-19 | 33.33 | 35.38 | 32.00 | 34.81 | 32.98 | qfq | 14,795,425 | 497,592,108 | 2.29% |
| 2023-07-18 | 34.98 | 37.66 | 33.82 | 34.03 | 32.24 | qfq | 16,159,157 | 578,509,232 | -3.10% |