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
未来电器301386.SZ
最近收盘价19.072026-07-17
最近交易日2026-07-17
成交量（股）1,371,500
成交额（元）26,686,981
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-05 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-27 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-22 | 2023-11-28 | 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 | 20.15 | 20.15 | 18.93 | 19.07 | 19.07 | qfq | 1,371,500 | 26,686,981 | -3.49% |
| 2026-07-16 | 19.87 | 20.20 | 19.53 | 19.76 | 19.76 | qfq | 939,500 | 18,686,535 | -0.30% |
| 2026-07-15 | 19.85 | 20.08 | 19.66 | 19.82 | 19.82 | qfq | 936,400 | 18,600,040 | 0.10% |
| 2026-07-14 | 19.47 | 19.80 | 19.18 | 19.80 | 19.80 | qfq | 1,305,649 | 25,480,146 | 2.33% |
| 2026-07-13 | 20.03 | 20.07 | 19.23 | 19.35 | 19.35 | qfq | 1,673,600 | 32,672,046 | -3.78% |
| 2026-07-10 | 19.99 | 20.60 | 19.66 | 20.11 | 20.11 | qfq | 1,077,666 | 21,778,926 | 0.30% |
| 2026-07-09 | 20.03 | 20.28 | 19.62 | 20.05 | 20.05 | qfq | 1,063,397 | 21,215,270 | 0.75% |
| 2026-07-08 | 20.28 | 20.29 | 19.82 | 19.90 | 19.90 | qfq | 945,500 | 18,867,677 | -1.83% |
| 2026-07-07 | 20.90 | 21.06 | 20.15 | 20.27 | 20.27 | qfq | 1,064,600 | 21,758,071 | -2.41% |
| 2026-07-06 | 20.91 | 21.43 | 20.70 | 20.77 | 20.77 | qfq | 1,246,200 | 26,191,195 | -1.05% |
| 2026-07-03 | 20.39 | 21.15 | 20.39 | 20.99 | 20.99 | qfq | 1,484,500 | 31,018,178 | 2.54% |
| 2026-07-02 | 20.50 | 21.06 | 20.35 | 20.47 | 20.47 | qfq | 1,861,900 | 38,590,798 | -0.39% |
| 2026-07-01 | 20.55 | 20.95 | 20.10 | 20.55 | 20.55 | qfq | 1,818,500 | 37,324,758 | -0.29% |
| 2026-06-30 | 20.62 | 20.75 | 20.23 | 20.61 | 20.61 | qfq | 1,568,300 | 32,151,652 | 0.68% |
| 2026-06-29 | 20.66 | 20.75 | 19.61 | 20.47 | 20.47 | qfq | 2,018,500 | 40,993,791 | 0.20% |
| 2026-06-26 | 21.13 | 21.13 | 20.24 | 20.43 | 20.43 | qfq | 1,757,600 | 36,165,863 | -2.62% |
| 2026-06-25 | 21.68 | 22.00 | 20.75 | 20.98 | 20.98 | qfq | 1,955,743 | 41,289,723 | -2.46% |
| 2026-06-24 | 21.77 | 21.83 | 20.79 | 21.51 | 21.51 | qfq | 2,024,342 | 43,232,098 | -1.42% |
| 2026-06-23 | 21.90 | 22.48 | 21.63 | 21.82 | 21.82 | qfq | 1,671,900 | 36,675,496 | -0.37% |
| 2026-06-22 | 21.10 | 22.10 | 20.63 | 21.90 | 21.90 | qfq | 2,671,164 | 57,058,294 | 4.34% |
| 2026-06-18 | 20.62 | 21.06 | 20.53 | 20.99 | 20.99 | qfq | 1,214,102 | 25,348,820 | 0.62% |
| 2026-06-17 | 21.22 | 21.22 | 20.71 | 20.86 | 20.86 | qfq | 1,067,100 | 22,285,519 | -2.16% |
| 2026-06-16 | 21.02 | 21.43 | 20.69 | 21.32 | 21.32 | qfq | 1,495,871 | 31,572,503 | 0.90% |
| 2026-06-15 | 21.09 | 21.60 | 20.89 | 21.13 | 21.13 | qfq | 1,403,000 | 29,776,558 | 1.25% |
| 2026-06-12 | 21.25 | 21.30 | 20.73 | 20.87 | 20.87 | qfq | 1,461,400 | 30,711,757 | -0.38% |
| 2026-06-11 | 20.96 | 21.44 | 20.47 | 20.95 | 20.95 | qfq | 1,386,100 | 28,976,993 | 0.14% |
| 2026-06-10 | 21.26 | 21.34 | 20.52 | 20.92 | 20.92 | qfq | 1,235,431 | 25,822,861 | -2.88% |
| 2026-06-09 | 21.60 | 21.96 | 21.25 | 21.54 | 21.54 | qfq | 1,429,200 | 30,687,060 | 0.14% |
| 2026-06-08 | 21.88 | 22.42 | 21.20 | 21.51 | 21.51 | qfq | 1,946,107 | 42,436,200 | -3.54% |
| 2026-06-05 | 22.30 | 22.55 | 21.51 | 22.30 | 22.30 | qfq | 1,757,300 | 38,826,417 | -1.11% |
| 2026-06-04 | 22.75 | 23.14 | 22.28 | 22.55 | 22.05 | qfq | 1,377,176 | 31,180,528 | -0.79% |
| 2026-06-03 | 23.39 | 23.39 | 22.53 | 22.73 | 22.23 | qfq | 1,826,930 | 41,876,928 | -2.82% |
| 2026-06-02 | 23.75 | 23.75 | 22.98 | 23.39 | 22.87 | qfq | 1,272,800 | 29,600,861 | -1.64% |
| 2026-06-01 | 23.17 | 24.07 | 23.17 | 23.78 | 23.25 | qfq | 1,424,300 | 33,822,286 | 2.15% |
| 2026-05-29 | 24.20 | 24.25 | 23.00 | 23.28 | 22.76 | qfq | 1,785,600 | 42,084,647 | -3.76% |
| 2026-05-28 | 24.00 | 24.32 | 23.51 | 24.19 | 23.65 | qfq | 1,399,000 | 33,512,310 | 1.38% |
| 2026-05-27 | 24.58 | 24.68 | 23.78 | 23.86 | 23.33 | qfq | 1,850,466 | 44,388,319 | -2.53% |
| 2026-05-26 | 25.26 | 25.26 | 24.22 | 24.48 | 23.94 | qfq | 1,673,700 | 40,929,422 | -2.97% |
| 2026-05-25 | 25.45 | 25.85 | 24.85 | 25.23 | 24.67 | qfq | 1,517,566 | 38,248,888 | -0.08% |
| 2026-05-22 | 24.72 | 25.60 | 24.51 | 25.25 | 24.69 | qfq | 1,821,653 | 45,689,568 | 3.06% |
| 2026-05-21 | 25.98 | 26.10 | 24.43 | 24.50 | 23.96 | qfq | 2,272,000 | 57,556,316 | -5.33% |
| 2026-05-20 | 25.80 | 26.23 | 25.35 | 25.88 | 25.31 | qfq | 1,658,000 | 42,650,608 | -0.19% |
| 2026-05-19 | 25.98 | 26.16 | 25.46 | 25.93 | 25.36 | qfq | 1,449,800 | 37,317,252 | 0.31% |
| 2026-05-18 | 25.79 | 25.86 | 25.27 | 25.85 | 25.28 | qfq | 1,371,200 | 35,183,087 | 1.13% |
| 2026-05-15 | 25.69 | 25.90 | 25.29 | 25.56 | 24.99 | qfq | 1,569,046 | 40,143,123 | -0.08% |
| 2026-05-14 | 26.33 | 26.40 | 25.48 | 25.58 | 25.01 | qfq | 1,830,246 | 47,233,328 | -2.63% |
| 2026-05-13 | 26.27 | 26.66 | 25.98 | 26.27 | 25.69 | qfq | 2,015,244 | 53,201,744 | 0.96% |
| 2026-05-12 | 26.38 | 26.49 | 25.92 | 26.02 | 25.44 | qfq | 1,498,142 | 39,182,918 | -1.25% |
| 2026-05-11 | 26.66 | 26.66 | 26.21 | 26.35 | 25.77 | qfq | 1,608,900 | 42,443,350 | -0.30% |
| 2026-05-08 | 26.24 | 26.43 | 25.85 | 26.43 | 25.84 | qfq | 1,868,898 | 48,858,654 | 1.65% |
| 2026-05-07 | 26.17 | 26.25 | 25.95 | 26.00 | 25.42 | qfq | 1,464,100 | 38,215,681 | -0.19% |
| 2026-05-06 | 25.88 | 26.19 | 25.88 | 26.05 | 25.47 | qfq | 1,432,700 | 37,291,115 | 1.01% |
| 2026-04-30 | 25.78 | 25.89 | 25.36 | 25.79 | 25.22 | qfq | 1,571,600 | 40,341,021 | 0.98% |
| 2026-04-29 | 25.10 | 25.72 | 24.82 | 25.54 | 24.97 | qfq | 1,920,300 | 48,835,838 | 1.75% |
| 2026-04-28 | 24.85 | 25.32 | 24.68 | 25.10 | 24.54 | qfq | 2,392,950 | 59,982,666 | 0.68% |
| 2026-04-27 | 24.74 | 25.04 | 24.36 | 24.93 | 24.38 | qfq | 2,175,500 | 53,859,769 | 0.20% |
| 2026-04-24 | 25.24 | 25.33 | 24.08 | 24.88 | 24.33 | qfq | 3,667,000 | 90,189,576 | -4.05% |
| 2026-04-23 | 26.48 | 26.48 | 25.78 | 25.93 | 25.36 | qfq | 1,819,972 | 47,303,195 | -1.67% |
| 2026-04-22 | 26.55 | 26.60 | 26.13 | 26.37 | 25.79 | qfq | 1,660,572 | 43,821,238 | -0.45% |
| 2026-04-21 | 26.83 | 27.04 | 26.10 | 26.49 | 25.90 | qfq | 2,356,400 | 62,299,318 | -1.67% |
| 2026-04-20 | 26.52 | 26.98 | 26.52 | 26.94 | 26.34 | qfq | 1,903,800 | 51,001,611 | 1.51% |
| 2026-04-17 | 26.14 | 26.75 | 25.91 | 26.54 | 25.95 | qfq | 1,843,700 | 48,548,621 | 1.10% |
| 2026-04-16 | 26.00 | 26.30 | 25.46 | 26.25 | 25.67 | qfq | 2,053,082 | 53,177,736 | 1.08% |
| 2026-04-15 | 25.85 | 26.26 | 25.56 | 25.97 | 25.39 | qfq | 2,330,989 | 60,438,758 | 1.33% |
| 2026-04-14 | 25.65 | 25.73 | 25.35 | 25.63 | 25.06 | qfq | 1,450,400 | 37,070,952 | 0.59% |
| 2026-04-13 | 25.14 | 25.48 | 25.04 | 25.48 | 24.92 | qfq | 1,550,944 | 39,167,177 | 0.16% |
| 2026-04-10 | 25.30 | 25.62 | 25.20 | 25.44 | 24.88 | qfq | 1,561,348 | 39,680,642 | 0.87% |
| 2026-04-09 | 25.53 | 25.72 | 24.92 | 25.22 | 24.66 | qfq | 1,675,200 | 42,290,449 | -1.18% |
| 2026-04-08 | 24.55 | 25.73 | 24.55 | 25.52 | 24.95 | qfq | 2,375,200 | 60,130,825 | 4.93% |
| 2026-04-07 | 23.77 | 24.43 | 23.77 | 24.32 | 23.78 | qfq | 1,566,804 | 37,906,815 | 2.49% |
| 2026-04-03 | 24.86 | 24.86 | 23.55 | 23.73 | 23.20 | qfq | 1,721,000 | 41,181,106 | -3.54% |
| 2026-04-02 | 25.14 | 25.33 | 24.32 | 24.60 | 24.05 | qfq | 1,808,700 | 44,803,793 | -1.99% |
| 2026-04-01 | 24.97 | 25.24 | 24.77 | 25.10 | 24.54 | qfq | 1,768,023 | 44,195,249 | 2.03% |
| 2026-03-31 | 25.27 | 25.38 | 24.51 | 24.60 | 24.05 | qfq | 1,633,100 | 40,687,952 | -2.15% |
| 2026-03-30 | 24.90 | 25.26 | 24.53 | 25.14 | 24.58 | qfq | 1,565,850 | 39,066,617 | -0.04% |
| 2026-03-27 | 24.44 | 25.19 | 24.38 | 25.15 | 24.59 | qfq | 1,694,900 | 42,248,270 | 2.03% |
| 2026-03-26 | 25.20 | 25.43 | 24.41 | 24.65 | 24.10 | qfq | 1,765,900 | 43,797,868 | -2.18% |
| 2026-03-25 | 24.77 | 25.45 | 24.61 | 25.20 | 24.64 | qfq | 2,161,400 | 54,393,323 | 1.94% |
| 2026-03-24 | 24.36 | 24.74 | 23.71 | 24.72 | 24.17 | qfq | 2,651,200 | 64,186,560 | 4.39% |
| 2026-03-23 | 24.54 | 24.80 | 23.30 | 23.68 | 23.15 | qfq | 3,559,802 | 85,442,767 | -5.32% |
| 2026-03-20 | 25.71 | 26.20 | 25.00 | 25.01 | 24.46 | qfq | 2,790,800 | 71,144,965 | -1.88% |
| 2026-03-19 | 26.18 | 26.38 | 25.39 | 25.49 | 24.92 | qfq | 2,256,200 | 58,209,142 | -3.34% |
| 2026-03-18 | 26.19 | 26.47 | 25.90 | 26.37 | 25.79 | qfq | 2,353,202 | 61,763,918 | 1.85% |
| 2026-03-17 | 27.38 | 27.38 | 25.86 | 25.89 | 25.32 | qfq | 2,879,400 | 76,109,424 | -4.32% |
| 2026-03-16 | 27.30 | 27.49 | 26.80 | 27.06 | 26.46 | qfq | 2,382,102 | 64,495,466 | -1.35% |
| 2026-03-13 | 28.59 | 28.59 | 27.38 | 27.43 | 26.82 | qfq | 3,900,900 | 108,588,595 | -4.49% |
| 2026-03-12 | 28.92 | 29.10 | 28.04 | 28.72 | 28.08 | qfq | 3,852,101 | 110,181,845 | -1.31% |
| 2026-03-11 | 29.21 | 29.60 | 28.70 | 29.10 | 28.45 | qfq | 4,687,905 | 136,586,441 | -0.38% |
| 2026-03-10 | 28.55 | 29.43 | 28.44 | 29.21 | 28.56 | qfq | 5,720,801 | 166,476,477 | 1.56% |
| 2026-03-09 | 27.90 | 28.88 | 27.80 | 28.76 | 28.12 | qfq | 6,402,200 | 182,863,199 | 1.48% |
| 2026-03-06 | 28.39 | 28.50 | 27.96 | 28.34 | 27.71 | qfq | 5,074,982 | 143,479,198 | 0.57% |
| 2026-03-05 | 27.59 | 28.65 | 27.59 | 28.18 | 27.56 | qfq | 7,646,613 | 215,001,998 | 2.88% |
| 2026-03-04 | 26.10 | 27.51 | 26.00 | 27.39 | 26.78 | qfq | 4,783,349 | 130,043,093 | 4.07% |
| 2026-03-03 | 27.12 | 27.60 | 26.22 | 26.32 | 25.74 | qfq | 3,832,903 | 103,076,946 | -3.02% |
| 2026-03-02 | 27.53 | 28.07 | 27.00 | 27.14 | 26.54 | qfq | 3,628,700 | 99,304,679 | -3.45% |
| 2026-02-27 | 28.01 | 28.14 | 27.64 | 28.11 | 27.49 | qfq | 3,216,136 | 89,464,428 | -0.46% |
| 2026-02-26 | 27.41 | 28.25 | 27.22 | 28.24 | 27.61 | qfq | 4,507,893 | 125,844,308 | 2.99% |
| 2026-02-25 | 27.35 | 27.55 | 27.18 | 27.42 | 26.81 | qfq | 2,698,997 | 73,913,442 | 0.04% |
| 2026-02-24 | 26.89 | 27.45 | 26.83 | 27.41 | 26.80 | qfq | 2,981,885 | 81,316,001 | 2.74% |
| 2026-02-13 | 26.74 | 27.11 | 26.50 | 26.68 | 26.09 | qfq | 2,166,646 | 58,121,191 | -1.00% |
| 2026-02-12 | 26.85 | 27.33 | 26.48 | 26.95 | 26.35 | qfq | 3,293,119 | 88,907,666 | 1.01% |
| 2026-02-11 | 27.09 | 27.09 | 26.66 | 26.68 | 26.09 | qfq | 2,855,709 | 76,664,263 | -1.62% |
| 2026-02-10 | 26.80 | 27.50 | 26.73 | 27.12 | 26.52 | qfq | 3,557,542 | 96,401,898 | 0.33% |
| 2026-02-09 | 27.28 | 27.35 | 26.70 | 27.03 | 26.43 | qfq | 3,293,600 | 88,776,680 | 0.37% |
| 2026-02-06 | 26.83 | 27.45 | 26.49 | 26.93 | 26.33 | qfq | 4,173,496 | 113,178,702 | -0.55% |
| 2026-02-05 | 27.80 | 28.20 | 26.92 | 27.08 | 26.48 | qfq | 6,132,342 | 167,344,928 | -3.11% |
| 2026-02-04 | 27.71 | 28.95 | 27.45 | 27.95 | 27.33 | qfq | 8,750,642 | 245,870,848 | -0.11% |
| 2026-02-03 | 27.41 | 28.02 | 27.02 | 27.98 | 27.36 | qfq | 9,359,346 | 256,679,581 | 0.58% |
| 2026-02-02 | 26.65 | 29.20 | 26.65 | 27.82 | 27.20 | qfq | 12,672,020 | 355,250,857 | 4.59% |
| 2026-01-30 | 25.89 | 26.72 | 25.81 | 26.60 | 26.01 | qfq | 3,643,699 | 96,135,947 | 2.98% |
| 2026-01-29 | 26.01 | 26.38 | 25.73 | 25.83 | 25.26 | qfq | 2,437,752 | 63,580,494 | -1.19% |
| 2026-01-28 | 27.00 | 27.00 | 26.01 | 26.14 | 25.56 | qfq | 2,114,662 | 55,394,425 | -1.36% |
| 2026-01-27 | 26.35 | 26.51 | 25.38 | 26.50 | 25.91 | qfq | 2,962,600 | 76,955,427 | 0.80% |
| 2026-01-26 | 26.83 | 26.83 | 26.11 | 26.29 | 25.71 | qfq | 2,928,282 | 77,590,767 | -1.68% |
| 2026-01-23 | 26.78 | 27.00 | 26.58 | 26.74 | 26.15 | qfq | 3,512,342 | 94,136,330 | -0.19% |
| 2026-01-22 | 26.98 | 26.98 | 26.43 | 26.79 | 26.20 | qfq | 3,320,822 | 88,668,998 | -0.67% |
| 2026-01-21 | 26.01 | 26.99 | 25.78 | 26.97 | 26.37 | qfq | 4,987,763 | 131,935,303 | 3.18% |
| 2026-01-20 | 26.45 | 26.50 | 26.12 | 26.14 | 25.56 | qfq | 4,584,136 | 120,344,677 | -1.43% |
| 2026-01-19 | 25.66 | 26.78 | 25.63 | 26.52 | 25.93 | qfq | 6,467,933 | 170,608,735 | 1.49% |
| 2026-01-16 | 26.80 | 27.55 | 26.10 | 26.13 | 25.55 | qfq | 6,062,085 | 161,238,951 | 0.50% |
| 2026-01-15 | 26.13 | 26.48 | 25.62 | 26.00 | 25.42 | qfq | 5,494,952 | 142,521,231 | -2.95% |
| 2026-01-14 | 25.68 | 26.80 | 25.45 | 26.79 | 26.20 | qfq | 9,089,470 | 238,115,042 | 4.53% |
| 2026-01-13 | 25.12 | 26.90 | 24.79 | 25.63 | 25.06 | qfq | 6,916,098 | 177,592,850 | 2.11% |
| 2026-01-12 | 24.90 | 25.10 | 24.61 | 25.10 | 24.54 | qfq | 2,789,577 | 69,300,406 | 1.58% |
| 2026-01-09 | 24.59 | 24.75 | 24.35 | 24.71 | 24.16 | qfq | 2,338,500 | 57,497,610 | 0.77% |
| 2026-01-08 | 24.32 | 24.62 | 24.11 | 24.52 | 23.98 | qfq | 1,517,278 | 37,094,266 | 0.86% |
| 2026-01-07 | 24.18 | 24.45 | 24.08 | 24.31 | 23.77 | qfq | 1,471,670 | 35,748,247 | 0.66% |
| 2026-01-06 | 24.00 | 24.29 | 23.88 | 24.15 | 23.61 | qfq | 1,665,376 | 40,140,305 | 1.05% |
| 2026-01-05 | 23.52 | 24.08 | 23.52 | 23.90 | 23.37 | qfq | 1,646,600 | 39,429,224 | 1.70% |
| 2025-12-31 | 23.73 | 23.79 | 23.39 | 23.50 | 22.98 | qfq | 1,042,800 | 24,549,746 | -0.97% |
| 2025-12-30 | 23.81 | 23.97 | 23.71 | 23.73 | 23.20 | qfq | 980,146 | 23,341,782 | -0.84% |
| 2025-12-29 | 24.09 | 24.23 | 23.75 | 23.93 | 23.40 | qfq | 1,217,180 | 29,093,210 | -0.50% |
| 2025-12-26 | 24.29 | 24.36 | 24.02 | 24.05 | 23.52 | qfq | 1,331,100 | 32,185,070 | -0.66% |
| 2025-12-25 | 23.91 | 24.24 | 23.86 | 24.21 | 23.67 | qfq | 1,369,600 | 32,999,974 | 0.79% |
| 2025-12-24 | 23.50 | 24.13 | 23.34 | 24.02 | 23.49 | qfq | 1,652,446 | 39,480,530 | 2.21% |
| 2025-12-23 | 23.65 | 23.76 | 23.38 | 23.50 | 22.98 | qfq | 861,013 | 20,247,983 | -0.47% |
| 2025-12-22 | 23.55 | 23.81 | 23.55 | 23.61 | 23.09 | qfq | 1,092,100 | 25,848,658 | 0.04% |
| 2025-12-19 | 23.26 | 23.68 | 23.25 | 23.60 | 23.08 | qfq | 1,043,900 | 24,586,707 | 1.55% |
| 2025-12-18 | 23.13 | 23.43 | 23.01 | 23.24 | 22.72 | qfq | 1,176,000 | 27,407,171 | -0.17% |
| 2025-12-17 | 23.19 | 23.36 | 22.62 | 23.28 | 22.76 | qfq | 2,022,231 | 46,451,716 | 0.69% |
| 2025-12-16 | 23.76 | 23.76 | 23.11 | 23.12 | 22.61 | qfq | 1,500,980 | 34,902,506 | -2.20% |
| 2025-12-15 | 23.79 | 23.99 | 23.43 | 23.64 | 23.12 | qfq | 1,555,798 | 36,865,722 | -0.88% |
| 2025-12-12 | 23.80 | 24.28 | 23.80 | 23.85 | 23.32 | qfq | 1,666,300 | 40,115,673 | 0.17% |
| 2025-12-11 | 24.16 | 24.22 | 23.75 | 23.81 | 23.28 | qfq | 1,640,500 | 39,291,150 | -1.16% |
| 2025-12-10 | 24.50 | 24.57 | 23.98 | 24.09 | 23.56 | qfq | 1,329,594 | 32,118,378 | -1.75% |
| 2025-12-09 | 24.47 | 24.64 | 24.28 | 24.52 | 23.98 | qfq | 1,253,100 | 30,710,973 | 0.16% |
| 2025-12-08 | 24.46 | 24.58 | 24.32 | 24.48 | 23.94 | qfq | 1,318,100 | 32,243,127 | 0.62% |
| 2025-12-05 | 23.91 | 24.38 | 23.87 | 24.33 | 23.79 | qfq | 1,198,928 | 29,037,185 | 1.50% |
| 2025-12-04 | 24.38 | 24.42 | 23.87 | 23.97 | 23.44 | qfq | 1,385,078 | 33,339,206 | -1.68% |
| 2025-12-03 | 24.36 | 24.66 | 24.15 | 24.38 | 23.84 | qfq | 1,653,300 | 40,324,582 | 0.49% |
| 2025-12-02 | 24.36 | 24.36 | 24.06 | 24.26 | 23.72 | qfq | 1,223,892 | 29,649,452 | 0.12% |
| 2025-12-01 | 24.01 | 24.59 | 24.01 | 24.23 | 23.69 | qfq | 1,641,900 | 39,965,034 | 0.37% |
| 2025-11-28 | 23.49 | 24.17 | 23.40 | 24.14 | 23.60 | qfq | 2,140,500 | 51,333,352 | 2.37% |
| 2025-11-27 | 23.35 | 23.74 | 23.31 | 23.58 | 23.06 | qfq | 1,389,300 | 32,806,411 | 1.03% |
| 2025-11-26 | 23.69 | 23.89 | 23.30 | 23.34 | 22.82 | qfq | 1,948,446 | 45,875,864 | -1.44% |
| 2025-11-25 | 23.75 | 24.04 | 23.58 | 23.68 | 23.15 | qfq | 1,830,326 | 43,547,293 | 0.55% |
| 2025-11-24 | 23.28 | 23.78 | 23.10 | 23.55 | 23.03 | qfq | 2,113,678 | 49,581,306 | 2.39% |
| 2025-11-21 | 24.25 | 24.37 | 22.97 | 23.00 | 22.49 | qfq | 3,324,300 | 77,831,289 | -5.66% |
| 2025-11-20 | 24.86 | 25.17 | 24.25 | 24.38 | 23.84 | qfq | 2,374,601 | 58,247,665 | -2.01% |
| 2025-11-19 | 25.59 | 25.88 | 24.71 | 24.88 | 24.33 | qfq | 3,636,250 | 90,916,731 | -2.85% |
| 2025-11-18 | 25.83 | 26.00 | 25.34 | 25.61 | 25.04 | qfq | 3,201,095 | 81,918,487 | -1.08% |
| 2025-11-17 | 26.24 | 26.48 | 25.55 | 25.89 | 25.32 | qfq | 3,953,401 | 102,480,545 | -1.93% |
| 2025-11-14 | 26.30 | 26.90 | 25.82 | 26.40 | 25.81 | qfq | 5,463,900 | 144,622,046 | 0.34% |
| 2025-11-13 | 26.40 | 26.77 | 26.03 | 26.31 | 25.73 | qfq | 4,704,214 | 124,478,394 | -0.60% |
| 2025-11-12 | 26.70 | 26.96 | 26.27 | 26.47 | 25.88 | qfq | 4,294,802 | 113,973,167 | -1.71% |
| 2025-11-11 | 27.34 | 27.68 | 26.70 | 26.93 | 26.33 | qfq | 5,754,488 | 155,362,295 | -0.81% |
| 2025-11-10 | 27.82 | 27.82 | 26.80 | 27.15 | 26.55 | qfq | 7,156,445 | 194,232,867 | -2.27% |
| 2025-11-07 | 26.80 | 29.55 | 26.63 | 27.78 | 27.16 | qfq | 11,901,002 | 329,542,636 | 2.70% |
| 2025-11-06 | 26.21 | 27.40 | 26.01 | 27.05 | 26.45 | qfq | 9,084,036 | 244,787,103 | 2.81% |
| 2025-11-05 | 25.10 | 26.49 | 25.04 | 26.31 | 25.73 | qfq | 7,374,956 | 192,612,750 | 2.77% |
| 2025-11-04 | 25.40 | 25.98 | 25.21 | 25.60 | 25.03 | qfq | 3,700,529 | 94,551,373 | 0.67% |
| 2025-11-03 | 25.30 | 25.54 | 25.13 | 25.43 | 24.87 | qfq | 2,640,381 | 66,796,268 | 0.12% |
| 2025-10-31 | 25.22 | 25.50 | 24.91 | 25.40 | 24.84 | qfq | 3,224,867 | 81,610,892 | 1.40% |
| 2025-10-30 | 25.84 | 25.90 | 25.00 | 25.05 | 24.49 | qfq | 5,466,844 | 138,104,194 | -4.02% |
| 2025-10-29 | 26.20 | 26.34 | 25.74 | 26.10 | 25.52 | qfq | 5,149,317 | 134,112,878 | -1.84% |
| 2025-10-28 | 26.31 | 26.85 | 25.98 | 26.59 | 26.00 | qfq | 8,037,128 | 210,880,574 | -1.34% |
| 2025-10-27 | 25.80 | 26.95 | 25.42 | 26.95 | 26.35 | qfq | 11,273,473 | 298,317,733 | 5.69% |
| 2025-10-24 | 26.10 | 26.32 | 25.40 | 25.50 | 24.93 | qfq | 7,488,710 | 191,878,338 | -3.15% |
| 2025-10-23 | 24.45 | 26.59 | 24.07 | 26.33 | 25.75 | qfq | 11,063,498 | 283,590,330 | 6.30% |
| 2025-10-22 | 25.19 | 25.39 | 24.66 | 24.77 | 24.22 | qfq | 4,206,399 | 104,578,749 | -3.01% |
| 2025-10-21 | 24.95 | 25.86 | 24.83 | 25.54 | 24.97 | qfq | 5,724,800 | 145,905,393 | 2.32% |
| 2025-10-20 | 25.49 | 25.49 | 24.70 | 24.96 | 24.41 | qfq | 5,415,200 | 135,012,141 | 2.46% |
| 2025-10-17 | 25.37 | 26.09 | 24.36 | 24.36 | 23.82 | qfq | 7,437,360 | 186,094,550 | -5.07% |
| 2025-10-16 | 24.64 | 26.99 | 24.64 | 25.66 | 25.09 | qfq | 11,609,900 | 300,218,128 | 3.34% |
| 2025-10-15 | 24.50 | 24.83 | 24.16 | 24.83 | 24.28 | qfq | 4,678,827 | 114,860,631 | 2.43% |
| 2025-10-14 | 23.95 | 24.48 | 23.95 | 24.24 | 23.70 | qfq | 3,327,260 | 80,465,448 | 1.21% |
| 2025-10-13 | 23.10 | 24.04 | 22.33 | 23.95 | 23.42 | qfq | 3,461,800 | 81,451,174 | -0.37% |
| 2025-10-10 | 23.53 | 24.24 | 23.35 | 24.04 | 23.51 | qfq | 2,886,200 | 69,052,258 | 1.99% |
| 2025-10-09 | 23.55 | 23.79 | 23.51 | 23.57 | 23.05 | qfq | 1,424,200 | 33,623,946 | 0.21% |
| 2025-09-30 | 23.73 | 23.85 | 23.52 | 23.52 | 23.00 | qfq | 1,469,400 | 34,832,163 | -0.97% |
| 2025-09-29 | 23.73 | 24.03 | 23.25 | 23.75 | 23.22 | qfq | 1,703,200 | 40,350,860 | -0.13% |
| 2025-09-26 | 23.97 | 24.01 | 23.55 | 23.78 | 23.25 | qfq | 1,509,600 | 35,914,231 | -0.08% |
| 2025-09-25 | 23.99 | 24.25 | 23.73 | 23.80 | 23.27 | qfq | 2,008,600 | 48,143,152 | -0.46% |
| 2025-09-24 | 23.53 | 23.95 | 23.10 | 23.91 | 23.38 | qfq | 1,767,100 | 41,921,007 | 1.49% |
| 2025-09-23 | 23.75 | 23.85 | 22.81 | 23.56 | 23.04 | qfq | 2,098,362 | 48,850,882 | -0.21% |
| 2025-09-22 | 24.00 | 24.00 | 23.37 | 23.61 | 23.09 | qfq | 1,354,507 | 31,903,283 | -0.34% |
| 2025-09-19 | 24.00 | 24.06 | 23.42 | 23.69 | 23.16 | qfq | 1,518,500 | 36,018,719 | -0.50% |
| 2025-09-18 | 24.30 | 24.38 | 23.58 | 23.81 | 23.28 | qfq | 2,789,900 | 67,117,936 | -1.85% |
| 2025-09-17 | 24.38 | 24.50 | 24.18 | 24.26 | 23.72 | qfq | 2,129,840 | 51,810,905 | -0.61% |
| 2025-09-16 | 24.17 | 24.42 | 23.84 | 24.41 | 23.87 | qfq | 2,743,579 | 66,314,944 | 1.16% |
| 2025-09-15 | 24.73 | 24.97 | 24.05 | 24.13 | 23.59 | qfq | 3,885,334 | 94,526,588 | -3.17% |
| 2025-09-12 | 24.53 | 25.46 | 24.14 | 24.92 | 24.37 | qfq | 6,330,062 | 156,999,772 | 3.02% |
| 2025-09-11 | 24.20 | 24.26 | 23.83 | 24.19 | 23.65 | qfq | 2,201,815 | 53,020,851 | 0.67% |
| 2025-09-10 | 23.84 | 24.08 | 23.62 | 24.03 | 23.50 | qfq | 2,073,336 | 49,527,702 | 0.71% |
| 2025-09-09 | 23.74 | 23.94 | 23.60 | 23.86 | 23.33 | qfq | 2,551,088 | 60,666,975 | 0.46% |
| 2025-09-08 | 23.30 | 23.88 | 23.25 | 23.75 | 23.22 | qfq | 2,802,800 | 66,024,692 | 2.33% |
| 2025-09-05 | 22.83 | 23.32 | 22.83 | 23.21 | 22.70 | qfq | 1,872,200 | 43,359,991 | 1.75% |
| 2025-09-04 | 22.76 | 23.16 | 22.52 | 22.81 | 22.30 | qfq | 1,962,500 | 44,997,089 | 0.31% |
| 2025-09-03 | 23.15 | 23.30 | 22.61 | 22.74 | 22.24 | qfq | 1,794,200 | 41,077,194 | -1.60% |
| 2025-09-02 | 23.18 | 23.46 | 22.55 | 23.11 | 22.60 | qfq | 2,981,534 | 68,390,411 | -0.94% |
| 2025-09-01 | 23.42 | 23.57 | 23.26 | 23.33 | 22.81 | qfq | 1,914,577 | 44,813,990 | -0.04% |
| 2025-08-29 | 23.69 | 23.70 | 23.27 | 23.34 | 22.82 | qfq | 2,295,534 | 53,806,006 | -1.64% |
| 2025-08-28 | 23.77 | 24.19 | 22.87 | 23.73 | 23.20 | qfq | 4,388,356 | 103,189,780 | -0.25% |
| 2025-08-27 | 24.40 | 24.64 | 23.76 | 23.79 | 23.26 | qfq | 4,063,053 | 98,737,296 | -1.82% |
| 2025-08-26 | 24.17 | 24.39 | 23.88 | 24.23 | 23.69 | qfq | 2,862,295 | 69,446,420 | 0.33% |
| 2025-08-25 | 24.02 | 24.41 | 23.97 | 24.15 | 23.61 | qfq | 3,813,605 | 92,171,649 | 0.46% |
| 2025-08-22 | 24.49 | 24.78 | 23.96 | 24.04 | 23.51 | qfq | 5,646,283 | 136,997,814 | 0.21% |
| 2025-08-21 | 24.04 | 24.13 | 23.81 | 23.99 | 23.46 | qfq | 2,164,670 | 51,880,458 | -0.17% |
| 2025-08-20 | 23.91 | 24.04 | 23.76 | 24.03 | 23.50 | qfq | 2,243,350 | 53,685,357 | 0.50% |
| 2025-08-19 | 23.87 | 23.97 | 23.63 | 23.91 | 23.38 | qfq | 2,280,755 | 54,382,381 | 0.00% |
| 2025-08-18 | 23.72 | 24.00 | 23.70 | 23.91 | 23.38 | qfq | 2,045,145 | 48,807,000 | 0.80% |
| 2025-08-15 | 23.61 | 23.83 | 23.43 | 23.72 | 23.19 | qfq | 1,859,003 | 44,061,985 | 1.32% |
| 2025-08-14 | 24.00 | 24.00 | 23.40 | 23.41 | 22.89 | qfq | 2,468,180 | 58,293,400 | -2.46% |
| 2025-08-13 | 24.10 | 24.21 | 23.81 | 24.00 | 23.47 | qfq | 2,546,100 | 61,024,202 | -0.21% |
| 2025-08-12 | 24.20 | 24.43 | 23.92 | 24.05 | 23.52 | qfq | 3,231,000 | 77,856,016 | -0.78% |
| 2025-08-11 | 24.09 | 24.27 | 23.76 | 24.24 | 23.70 | qfq | 4,239,300 | 102,227,907 | 0.54% |
| 2025-08-08 | 23.63 | 24.30 | 23.30 | 24.11 | 23.58 | qfq | 5,669,831 | 135,749,971 | 2.42% |
| 2025-08-07 | 23.66 | 23.75 | 23.44 | 23.54 | 23.02 | qfq | 2,398,100 | 56,455,973 | -0.51% |
| 2025-08-06 | 23.55 | 23.75 | 23.50 | 23.66 | 23.14 | qfq | 3,101,650 | 73,290,722 | 0.21% |
| 2025-08-05 | 23.30 | 23.66 | 23.30 | 23.61 | 23.09 | qfq | 3,526,135 | 82,839,474 | 0.98% |
| 2025-08-04 | 22.94 | 23.38 | 22.73 | 23.38 | 22.86 | qfq | 2,734,400 | 63,567,211 | 1.34% |
| 2025-08-01 | 23.20 | 23.23 | 22.93 | 23.07 | 22.56 | qfq | 2,532,700 | 58,364,898 | -0.56% |
| 2025-07-31 | 22.64 | 23.67 | 22.61 | 23.20 | 22.69 | qfq | 5,698,200 | 132,219,109 | 2.25% |
| 2025-07-30 | 22.89 | 22.89 | 22.50 | 22.69 | 22.19 | qfq | 1,727,600 | 39,198,403 | -1.09% |
| 2025-07-29 | 23.01 | 23.02 | 22.61 | 22.94 | 22.43 | qfq | 1,972,076 | 44,931,064 | -0.39% |
| 2025-07-28 | 22.84 | 23.18 | 22.70 | 23.03 | 22.52 | qfq | 2,566,700 | 58,991,460 | 1.19% |
| 2025-07-25 | 22.62 | 22.83 | 22.54 | 22.76 | 22.26 | qfq | 1,597,903 | 36,244,641 | 0.35% |
| 2025-07-24 | 22.62 | 22.83 | 22.56 | 22.68 | 22.18 | qfq | 2,373,200 | 53,796,714 | 0.18% |
| 2025-07-23 | 22.97 | 23.09 | 22.63 | 22.64 | 22.14 | qfq | 2,339,300 | 53,442,288 | -1.65% |
| 2025-07-22 | 23.10 | 23.18 | 22.81 | 23.02 | 22.51 | qfq | 2,571,923 | 59,078,973 | -0.35% |
| 2025-07-21 | 22.89 | 23.25 | 22.75 | 23.10 | 22.59 | qfq | 2,835,900 | 65,278,085 | 1.36% |
| 2025-07-18 | 22.64 | 22.82 | 22.50 | 22.79 | 22.28 | qfq | 2,305,996 | 52,304,530 | 0.75% |
| 2025-07-17 | 22.61 | 22.85 | 22.54 | 22.62 | 22.12 | qfq | 2,429,250 | 54,993,550 | -0.48% |
| 2025-07-16 | 22.77 | 22.87 | 22.55 | 22.73 | 22.23 | qfq | 2,446,400 | 55,586,800 | -0.09% |
| 2025-07-15 | 23.02 | 23.24 | 22.60 | 22.75 | 22.25 | qfq | 4,117,022 | 93,915,931 | -2.02% |
| 2025-07-14 | 22.85 | 23.83 | 22.84 | 23.22 | 22.71 | qfq | 5,478,090 | 127,707,288 | 1.26% |
| 2025-07-11 | 23.58 | 23.68 | 22.81 | 22.93 | 22.42 | qfq | 5,779,634 | 132,992,379 | -2.80% |
| 2025-07-10 | 24.30 | 24.45 | 23.32 | 23.59 | 23.07 | qfq | 9,368,504 | 221,594,181 | -3.12% |
| 2025-07-09 | 22.55 | 25.88 | 22.49 | 24.35 | 23.81 | qfq | 11,882,132 | 287,260,729 | 7.55% |
| 2025-07-08 | 22.30 | 22.96 | 22.10 | 22.64 | 22.14 | qfq | 3,690,284 | 82,935,345 | 1.48% |
| 2025-07-07 | 21.71 | 22.32 | 21.66 | 22.31 | 21.82 | qfq | 2,568,100 | 56,715,708 | 2.76% |
| 2025-07-04 | 22.01 | 22.05 | 21.67 | 21.71 | 21.23 | qfq | 1,957,519 | 42,747,868 | -1.32% |
| 2025-07-03 | 21.82 | 22.26 | 21.68 | 22.00 | 21.51 | qfq | 2,783,727 | 60,972,682 | 0.14% |
| 2025-07-02 | 21.75 | 22.22 | 21.58 | 21.97 | 21.48 | qfq | 3,667,900 | 80,478,474 | 1.24% |
| 2025-07-01 | 21.75 | 21.98 | 21.59 | 21.70 | 21.22 | qfq | 1,600,000 | 34,837,148 | -0.14% |
| 2025-06-30 | 21.62 | 21.78 | 21.53 | 21.73 | 21.25 | qfq | 1,677,300 | 36,371,603 | 0.56% |
| 2025-06-27 | 21.25 | 21.61 | 21.25 | 21.61 | 21.13 | qfq | 1,646,820 | 35,344,024 | 1.55% |
| 2025-06-26 | 21.39 | 21.44 | 21.25 | 21.28 | 20.81 | qfq | 1,230,100 | 26,271,544 | -0.51% |
| 2025-06-25 | 21.30 | 21.45 | 21.17 | 21.39 | 20.92 | qfq | 1,266,608 | 27,006,114 | 0.28% |
| 2025-06-24 | 20.76 | 21.33 | 20.76 | 21.33 | 20.86 | qfq | 1,671,982 | 35,410,065 | 2.75% |
| 2025-06-23 | 20.46 | 20.83 | 20.20 | 20.76 | 20.30 | qfq | 972,652 | 20,086,923 | 1.27% |
| 2025-06-20 | 20.65 | 20.96 | 20.40 | 20.50 | 20.05 | qfq | 1,112,172 | 22,939,502 | -0.58% |
| 2025-06-19 | 20.99 | 21.26 | 20.55 | 20.62 | 20.16 | qfq | 1,459,127 | 30,402,622 | -2.37% |
| 2025-06-18 | 21.15 | 21.23 | 20.93 | 21.12 | 20.65 | qfq | 968,378 | 20,409,657 | 0.00% |
| 2025-06-17 | 21.19 | 21.33 | 21.00 | 21.12 | 20.65 | qfq | 1,001,000 | 21,133,248 | -0.33% |
| 2025-06-16 | 20.94 | 21.36 | 20.92 | 21.19 | 20.72 | qfq | 1,134,700 | 24,051,292 | 1.19% |
| 2025-06-13 | 21.21 | 21.33 | 20.83 | 20.94 | 20.48 | qfq | 1,326,776 | 27,904,960 | -1.55% |
| 2025-06-12 | 21.09 | 21.42 | 21.01 | 21.27 | 20.80 | qfq | 1,286,100 | 27,295,800 | 0.28% |
| 2025-06-11 | 21.21 | 21.42 | 21.09 | 21.21 | 20.74 | qfq | 1,303,300 | 27,740,309 | 0.38% |
| 2025-06-10 | 21.46 | 21.47 | 20.89 | 21.13 | 20.66 | qfq | 1,664,000 | 35,270,302 | -1.12% |
| 2025-06-09 | 21.17 | 21.40 | 21.11 | 21.37 | 20.90 | qfq | 1,385,359 | 29,495,851 | 0.94% |
| 2025-06-06 | 21.07 | 21.20 | 20.86 | 21.17 | 20.70 | qfq | 1,729,100 | 36,383,188 | -1.90% |
| 2025-06-05 | 21.54 | 21.75 | 21.40 | 21.58 | 20.61 | qfq | 1,636,132 | 35,342,327 | 0.51% |
| 2025-06-04 | 21.35 | 21.65 | 21.29 | 21.47 | 20.51 | qfq | 1,448,300 | 31,104,113 | 0.94% |
| 2025-06-03 | 21.14 | 21.32 | 20.94 | 21.27 | 20.32 | qfq | 1,221,800 | 25,840,714 | 0.61% |
| 2025-05-30 | 21.33 | 21.37 | 21.10 | 21.14 | 20.19 | qfq | 1,329,578 | 28,204,402 | -1.49% |
| 2025-05-29 | 21.15 | 21.54 | 21.09 | 21.46 | 20.50 | qfq | 1,638,200 | 35,108,245 | 1.42% |
| 2025-05-28 | 21.06 | 21.58 | 21.06 | 21.16 | 20.21 | qfq | 1,425,624 | 30,328,882 | 0.38% |
| 2025-05-27 | 21.18 | 21.23 | 20.86 | 21.08 | 20.14 | qfq | 829,800 | 17,499,633 | -0.14% |
| 2025-05-26 | 20.88 | 21.16 | 20.74 | 21.11 | 20.16 | qfq | 849,800 | 17,877,763 | 1.64% |
| 2025-05-23 | 20.95 | 21.27 | 20.71 | 20.77 | 19.84 | qfq | 1,449,400 | 30,446,536 | -1.14% |
| 2025-05-22 | 21.20 | 21.59 | 21.00 | 21.01 | 20.07 | qfq | 1,245,900 | 26,468,642 | -1.55% |
| 2025-05-21 | 21.60 | 21.60 | 21.21 | 21.34 | 20.38 | qfq | 1,118,800 | 23,914,791 | -1.25% |
| 2025-05-20 | 21.39 | 21.62 | 21.16 | 21.61 | 20.64 | qfq | 1,386,500 | 29,748,876 | 1.46% |
| 2025-05-19 | 21.26 | 21.43 | 21.02 | 21.30 | 20.35 | qfq | 908,700 | 19,286,583 | 0.19% |
| 2025-05-16 | 20.85 | 21.32 | 20.85 | 21.26 | 20.31 | qfq | 1,117,500 | 23,697,758 | 1.58% |
| 2025-05-15 | 20.92 | 21.11 | 20.63 | 20.93 | 19.99 | qfq | 1,032,000 | 21,523,920 | -0.10% |
| 2025-05-14 | 21.23 | 21.37 | 20.88 | 20.95 | 20.01 | qfq | 1,470,400 | 31,003,898 | -1.50% |
| 2025-05-13 | 21.58 | 21.69 | 21.23 | 21.27 | 20.32 | qfq | 1,333,700 | 28,546,466 | -0.61% |
| 2025-05-12 | 21.38 | 21.62 | 21.20 | 21.40 | 20.44 | qfq | 1,555,500 | 33,239,648 | 0.66% |
| 2025-05-09 | 21.48 | 21.60 | 21.14 | 21.26 | 20.31 | qfq | 1,503,700 | 32,090,685 | -1.07% |
| 2025-05-08 | 20.98 | 21.52 | 20.72 | 21.49 | 20.53 | qfq | 2,078,500 | 44,330,303 | 2.68% |
| 2025-05-07 | 20.89 | 21.05 | 20.75 | 20.93 | 19.99 | qfq | 2,061,400 | 43,094,025 | 0.87% |
| 2025-05-06 | 20.47 | 20.77 | 20.47 | 20.75 | 19.82 | qfq | 1,689,572 | 34,890,904 | 1.97% |
| 2025-04-30 | 20.34 | 20.53 | 20.20 | 20.35 | 19.44 | qfq | 1,314,017 | 26,796,938 | 0.54% |
| 2025-04-29 | 20.03 | 20.38 | 19.95 | 20.24 | 19.33 | qfq | 1,594,817 | 32,287,565 | 1.61% |
| 2025-04-28 | 20.41 | 20.41 | 19.81 | 19.92 | 19.03 | qfq | 1,434,100 | 28,662,038 | -1.43% |
| 2025-04-25 | 19.84 | 20.48 | 19.84 | 20.21 | 19.30 | qfq | 2,092,700 | 42,319,863 | 2.07% |
| 2025-04-24 | 20.00 | 20.15 | 19.61 | 19.80 | 18.91 | qfq | 1,585,400 | 31,526,024 | -1.00% |
| 2025-04-23 | 19.70 | 20.10 | 19.67 | 20.00 | 19.10 | qfq | 1,765,747 | 35,143,700 | 1.88% |
| 2025-04-22 | 19.60 | 19.72 | 19.49 | 19.63 | 18.75 | qfq | 967,100 | 18,968,521 | -0.30% |
| 2025-04-21 | 19.38 | 19.69 | 19.21 | 19.69 | 18.81 | qfq | 1,241,817 | 24,302,517 | 1.76% |
| 2025-04-18 | 19.52 | 19.78 | 19.12 | 19.35 | 18.48 | qfq | 1,360,300 | 26,297,207 | -0.82% |
| 2025-04-17 | 19.20 | 19.80 | 19.20 | 19.51 | 18.64 | qfq | 1,615,380 | 31,650,259 | 0.98% |
| 2025-04-16 | 19.89 | 20.00 | 19.09 | 19.32 | 18.45 | qfq | 2,243,428 | 43,622,749 | -3.69% |
| 2025-04-15 | 20.08 | 20.40 | 19.79 | 20.06 | 19.16 | qfq | 1,401,780 | 27,993,967 | -0.15% |
| 2025-04-14 | 19.90 | 20.64 | 19.90 | 20.09 | 19.19 | qfq | 2,711,700 | 54,738,309 | 2.29% |
| 2025-04-11 | 19.56 | 20.00 | 19.53 | 19.64 | 18.76 | qfq | 2,648,200 | 52,294,867 | -1.06% |
| 2025-04-10 | 19.68 | 20.50 | 19.68 | 19.85 | 18.96 | qfq | 3,734,800 | 75,184,696 | 2.00% |
| 2025-04-09 | 18.80 | 19.80 | 17.00 | 19.46 | 18.59 | qfq | 4,341,818 | 80,565,215 | 0.72% |
| 2025-04-08 | 20.00 | 20.79 | 18.75 | 19.32 | 18.45 | qfq | 4,681,491 | 92,281,495 | -2.23% |
| 2025-04-07 | 21.84 | 22.80 | 18.71 | 19.76 | 18.87 | qfq | 5,096,619 | 108,032,032 | -14.72% |
| 2025-04-03 | 22.30 | 23.44 | 22.10 | 23.17 | 22.13 | qfq | 6,650,026 | 152,389,105 | 2.34% |
| 2025-04-02 | 22.77 | 22.77 | 22.28 | 22.64 | 21.63 | qfq | 4,586,422 | 103,119,460 | -1.78% |
| 2025-04-01 | 22.10 | 23.05 | 21.80 | 23.05 | 22.02 | qfq | 7,803,063 | 176,436,410 | 4.35% |
| 2025-03-31 | 21.72 | 22.27 | 21.57 | 22.09 | 21.10 | qfq | 5,648,070 | 123,668,569 | -1.60% |
| 2025-03-28 | 21.19 | 23.53 | 20.78 | 22.45 | 21.44 | qfq | 8,137,123 | 182,034,852 | 6.25% |
| 2025-03-27 | 21.43 | 21.43 | 20.83 | 21.13 | 20.18 | qfq | 1,232,300 | 25,995,528 | -1.49% |
| 2025-03-26 | 20.90 | 21.55 | 20.81 | 21.45 | 20.49 | qfq | 1,403,697 | 30,061,710 | 2.14% |
| 2025-03-25 | 20.95 | 21.31 | 20.80 | 21.00 | 20.06 | qfq | 1,120,400 | 23,630,957 | 0.05% |
| 2025-03-24 | 21.41 | 21.76 | 20.42 | 20.99 | 20.05 | qfq | 1,806,787 | 38,004,257 | -2.64% |
| 2025-03-21 | 22.02 | 22.07 | 21.50 | 21.56 | 20.59 | qfq | 1,644,812 | 35,677,009 | -1.64% |
| 2025-03-20 | 21.94 | 22.16 | 21.82 | 21.92 | 20.94 | qfq | 1,564,500 | 34,386,833 | -0.09% |
| 2025-03-19 | 22.16 | 22.16 | 21.88 | 21.94 | 20.96 | qfq | 1,631,100 | 35,824,390 | -1.08% |
| 2025-03-18 | 21.86 | 22.20 | 21.85 | 22.18 | 21.19 | qfq | 2,101,700 | 46,458,817 | 1.23% |
| 2025-03-17 | 21.88 | 22.09 | 21.82 | 21.91 | 20.93 | qfq | 1,500,278 | 32,857,319 | 0.05% |
| 2025-03-14 | 21.87 | 21.97 | 21.45 | 21.90 | 20.92 | qfq | 2,207,300 | 48,084,937 | 0.46% |
| 2025-03-13 | 22.00 | 22.11 | 21.50 | 21.80 | 20.82 | qfq | 2,248,000 | 48,962,930 | -1.27% |
| 2025-03-12 | 21.74 | 22.21 | 21.61 | 22.08 | 21.09 | qfq | 3,463,307 | 76,043,558 | 1.66% |
| 2025-03-11 | 21.62 | 21.81 | 21.30 | 21.72 | 20.75 | qfq | 1,968,500 | 42,417,295 | -0.46% |
| 2025-03-10 | 21.60 | 21.89 | 21.50 | 21.82 | 20.84 | qfq | 2,282,674 | 49,653,977 | 1.25% |
| 2025-03-07 | 21.48 | 21.80 | 21.33 | 21.55 | 20.58 | qfq | 2,392,104 | 51,659,124 | -0.05% |
| 2025-03-06 | 21.48 | 21.73 | 21.46 | 21.56 | 20.59 | qfq | 2,301,066 | 49,679,283 | 0.09% |
| 2025-03-05 | 21.41 | 21.59 | 21.14 | 21.54 | 20.57 | qfq | 1,709,100 | 36,547,097 | 0.37% |
| 2025-03-04 | 20.88 | 21.55 | 20.77 | 21.46 | 20.50 | qfq | 1,756,300 | 37,294,331 | 2.58% |
| 2025-03-03 | 20.92 | 21.32 | 20.77 | 20.92 | 19.98 | qfq | 1,348,235 | 28,446,637 | -0.38% |
| 2025-02-28 | 21.50 | 21.56 | 20.86 | 21.00 | 20.06 | qfq | 2,043,207 | 43,192,945 | -2.64% |
| 2025-02-27 | 21.80 | 21.92 | 21.28 | 21.57 | 20.60 | qfq | 2,588,410 | 55,815,199 | -0.83% |
| 2025-02-26 | 21.31 | 21.75 | 21.20 | 21.75 | 20.77 | qfq | 3,212,974 | 69,276,011 | 2.16% |
| 2025-02-25 | 21.04 | 21.44 | 20.78 | 21.29 | 20.34 | qfq | 2,784,100 | 58,885,389 | 1.33% |
| 2025-02-24 | 20.79 | 21.24 | 20.52 | 21.01 | 20.07 | qfq | 2,630,352 | 54,990,861 | 0.82% |
| 2025-02-21 | 20.50 | 20.86 | 20.50 | 20.84 | 19.91 | qfq | 2,109,379 | 43,757,478 | 1.17% |
| 2025-02-20 | 20.50 | 20.60 | 20.32 | 20.60 | 19.68 | qfq | 1,491,400 | 30,514,213 | 0.29% |
| 2025-02-19 | 20.10 | 20.57 | 20.00 | 20.54 | 19.62 | qfq | 1,339,731 | 27,394,020 | 2.09% |
| 2025-02-18 | 20.62 | 20.76 | 19.96 | 20.12 | 19.22 | qfq | 1,440,795 | 29,387,147 | -2.19% |
| 2025-02-17 | 20.35 | 20.63 | 20.35 | 20.57 | 19.65 | qfq | 1,097,512 | 22,509,690 | 1.08% |
| 2025-02-14 | 20.45 | 20.61 | 20.26 | 20.35 | 19.44 | qfq | 1,108,188 | 22,644,011 | -0.39% |
| 2025-02-13 | 20.86 | 20.89 | 20.42 | 20.43 | 19.51 | qfq | 1,582,034 | 32,577,109 | -2.16% |
| 2025-02-12 | 20.75 | 20.90 | 20.63 | 20.88 | 19.94 | qfq | 1,655,800 | 34,417,138 | 0.68% |
| 2025-02-11 | 20.88 | 20.90 | 20.53 | 20.74 | 19.81 | qfq | 1,057,400 | 21,845,974 | -0.58% |
| 2025-02-10 | 20.68 | 20.87 | 20.41 | 20.86 | 19.92 | qfq | 1,735,820 | 35,872,207 | 1.26% |
| 2025-02-07 | 20.48 | 20.79 | 20.34 | 20.60 | 19.68 | qfq | 1,464,900 | 30,190,058 | 0.88% |
| 2025-02-06 | 19.92 | 20.42 | 19.90 | 20.42 | 19.50 | qfq | 1,318,400 | 26,681,665 | 1.95% |
| 2025-02-05 | 20.15 | 20.15 | 19.81 | 20.03 | 19.13 | qfq | 794,976 | 15,891,799 | 0.50% |
| 2025-01-27 | 20.18 | 20.33 | 19.86 | 19.93 | 19.04 | qfq | 979,700 | 19,694,786 | -1.24% |
| 2025-01-24 | 20.07 | 20.25 | 19.98 | 20.18 | 19.28 | qfq | 1,380,500 | 27,732,391 | 0.35% |
| 2025-01-23 | 20.38 | 20.65 | 20.05 | 20.11 | 19.21 | qfq | 1,140,200 | 23,255,934 | -0.69% |
| 2025-01-22 | 20.25 | 20.49 | 20.15 | 20.25 | 19.34 | qfq | 793,278 | 16,109,822 | -0.49% |
| 2025-01-21 | 20.66 | 20.77 | 20.19 | 20.35 | 19.44 | qfq | 1,238,600 | 25,243,338 | -1.21% |
| 2025-01-20 | 20.08 | 20.75 | 20.00 | 20.60 | 19.68 | qfq | 1,667,278 | 34,192,077 | 3.26% |
| 2025-01-17 | 19.87 | 20.03 | 19.72 | 19.95 | 19.06 | qfq | 838,935 | 16,684,769 | 0.40% |
| 2025-01-16 | 20.00 | 20.26 | 19.71 | 19.87 | 18.98 | qfq | 978,800 | 19,563,431 | -0.40% |
| 2025-01-15 | 20.11 | 20.25 | 19.84 | 19.95 | 19.06 | qfq | 1,033,100 | 20,687,228 | -0.60% |
| 2025-01-14 | 19.11 | 20.07 | 19.11 | 20.07 | 19.17 | qfq | 1,231,256 | 24,355,311 | 4.91% |
| 2025-01-13 | 19.08 | 19.37 | 18.68 | 19.13 | 18.27 | qfq | 965,258 | 18,381,765 | -1.03% |
| 2025-01-10 | 19.99 | 20.21 | 19.33 | 19.33 | 18.46 | qfq | 1,204,978 | 23,807,414 | -3.45% |
| 2025-01-09 | 20.07 | 20.43 | 19.93 | 20.02 | 19.12 | qfq | 977,900 | 19,696,270 | -0.99% |
| 2025-01-08 | 20.29 | 20.59 | 19.51 | 20.22 | 19.31 | qfq | 1,536,900 | 30,864,330 | -1.27% |
| 2025-01-07 | 19.55 | 20.48 | 19.50 | 20.48 | 19.56 | qfq | 1,867,900 | 37,505,900 | 5.13% |
| 2025-01-06 | 19.41 | 19.96 | 18.60 | 19.48 | 18.61 | qfq | 1,245,700 | 24,191,775 | 0.78% |
| 2025-01-03 | 20.60 | 20.73 | 19.31 | 19.33 | 18.46 | qfq | 1,953,369 | 38,939,686 | -6.03% |
| 2025-01-02 | 20.97 | 21.45 | 20.35 | 20.57 | 19.65 | qfq | 1,835,445 | 38,293,245 | -2.47% |
| 2024-12-31 | 22.25 | 22.25 | 21.08 | 21.09 | 20.14 | qfq | 2,227,140 | 47,917,802 | -4.22% |
| 2024-12-30 | 21.92 | 22.58 | 21.60 | 22.02 | 21.03 | qfq | 2,036,160 | 45,072,310 | -0.72% |
| 2024-12-27 | 22.09 | 22.69 | 22.04 | 22.18 | 21.19 | qfq | 2,330,300 | 52,007,335 | 0.41% |
| 2024-12-26 | 21.40 | 22.37 | 21.01 | 22.09 | 21.10 | qfq | 2,846,978 | 62,647,433 | 4.05% |
| 2024-12-25 | 22.06 | 22.23 | 20.81 | 21.23 | 20.28 | qfq | 2,954,584 | 62,905,475 | -4.15% |
| 2024-12-24 | 21.75 | 22.58 | 21.75 | 22.15 | 21.16 | qfq | 2,728,045 | 60,336,674 | 2.17% |
| 2024-12-23 | 22.52 | 23.95 | 21.60 | 21.68 | 20.71 | qfq | 3,668,516 | 83,708,989 | -3.56% |
| 2024-12-20 | 22.73 | 23.08 | 22.41 | 22.48 | 21.47 | qfq | 2,650,070 | 60,206,228 | -1.10% |
| 2024-12-19 | 22.10 | 22.83 | 21.94 | 22.73 | 21.71 | qfq | 2,720,851 | 61,020,969 | 1.20% |
| 2024-12-18 | 22.73 | 23.18 | 22.28 | 22.46 | 21.45 | qfq | 3,038,880 | 69,002,745 | -0.88% |
| 2024-12-17 | 24.26 | 24.36 | 22.65 | 22.66 | 21.64 | qfq | 5,438,038 | 127,188,443 | -9.25% |
| 2024-12-16 | 23.52 | 25.13 | 23.32 | 24.97 | 23.85 | qfq | 9,989,592 | 241,967,642 | 6.16% |
| 2024-12-13 | 22.76 | 23.89 | 22.76 | 23.52 | 22.47 | qfq | 7,837,253 | 183,525,387 | 1.95% |
| 2024-12-12 | 23.00 | 23.38 | 22.52 | 23.07 | 22.04 | qfq | 5,323,702 | 121,914,145 | -0.39% |
| 2024-12-11 | 21.88 | 23.77 | 21.71 | 23.16 | 22.12 | qfq | 6,496,294 | 147,460,578 | 6.04% |
| 2024-12-10 | 22.50 | 22.52 | 21.81 | 21.84 | 20.86 | qfq | 2,859,206 | 63,404,962 | -0.55% |
| 2024-12-09 | 21.84 | 22.03 | 21.62 | 21.96 | 20.98 | qfq | 1,739,400 | 38,067,733 | 0.55% |
| 2024-12-06 | 21.67 | 21.98 | 21.38 | 21.84 | 20.86 | qfq | 1,993,147 | 43,253,903 | 1.20% |
| 2024-12-05 | 21.56 | 21.73 | 21.43 | 21.58 | 20.61 | qfq | 1,296,347 | 27,996,407 | 0.09% |
| 2024-12-04 | 21.92 | 22.02 | 21.44 | 21.56 | 20.59 | qfq | 1,893,728 | 41,119,583 | -1.51% |
| 2024-12-03 | 21.80 | 22.05 | 21.71 | 21.89 | 20.91 | qfq | 1,619,342 | 35,395,607 | 0.37% |
| 2024-12-02 | 21.50 | 21.84 | 21.30 | 21.81 | 20.83 | qfq | 1,782,129 | 38,715,255 | 1.44% |
| 2024-11-29 | 21.21 | 21.71 | 21.18 | 21.50 | 20.54 | qfq | 1,550,405 | 33,306,052 | 1.37% |
| 2024-11-28 | 21.26 | 21.47 | 21.19 | 21.21 | 20.26 | qfq | 1,085,296 | 23,170,690 | -0.52% |
| 2024-11-27 | 20.71 | 21.32 | 20.31 | 21.32 | 20.36 | qfq | 1,551,678 | 32,336,052 | 2.01% |
| 2024-11-26 | 21.22 | 21.46 | 20.83 | 20.90 | 19.96 | qfq | 1,062,278 | 22,394,222 | -1.60% |
| 2024-11-25 | 20.81 | 21.24 | 20.66 | 21.24 | 20.29 | qfq | 1,218,626 | 25,639,755 | 2.31% |
| 2024-11-22 | 21.84 | 21.84 | 20.76 | 20.76 | 19.83 | qfq | 1,746,500 | 37,222,516 | -4.95% |
| 2024-11-21 | 21.66 | 22.01 | 21.60 | 21.84 | 20.86 | qfq | 1,843,179 | 40,231,381 | 0.83% |
| 2024-11-20 | 21.21 | 21.77 | 21.10 | 21.66 | 20.69 | qfq | 1,469,434 | 31,629,867 | 1.93% |
| 2024-11-19 | 20.65 | 21.25 | 20.56 | 21.25 | 20.30 | qfq | 1,475,010 | 30,843,174 | 3.56% |
| 2024-11-18 | 21.22 | 21.49 | 20.46 | 20.52 | 19.60 | qfq | 1,375,900 | 28,625,910 | -2.52% |
| 2024-11-15 | 21.30 | 21.81 | 21.04 | 21.05 | 20.11 | qfq | 1,428,078 | 30,624,606 | -2.14% |
| 2024-11-14 | 22.18 | 22.30 | 21.48 | 21.51 | 20.55 | qfq | 1,723,600 | 37,695,856 | -2.76% |
| 2024-11-13 | 21.79 | 22.26 | 21.70 | 22.12 | 21.13 | qfq | 2,113,800 | 46,536,137 | 0.55% |
| 2024-11-12 | 22.00 | 22.38 | 21.74 | 22.00 | 21.01 | qfq | 2,734,198 | 60,416,691 | 0.05% |
| 2024-11-11 | 21.47 | 22.00 | 21.42 | 21.99 | 21.00 | qfq | 2,469,266 | 53,887,430 | 2.37% |
| 2024-11-08 | 21.51 | 21.76 | 21.40 | 21.48 | 20.52 | qfq | 2,304,153 | 49,733,389 | 0.33% |
| 2024-11-07 | 20.91 | 21.41 | 20.91 | 21.41 | 20.45 | qfq | 2,285,979 | 48,596,423 | 1.71% |
| 2024-11-06 | 21.25 | 21.35 | 20.90 | 21.05 | 20.11 | qfq | 2,020,100 | 42,713,188 | -0.33% |
| 2024-11-05 | 20.86 | 21.23 | 20.67 | 21.12 | 20.17 | qfq | 1,596,378 | 33,548,920 | 1.73% |
| 2024-11-04 | 20.16 | 20.76 | 20.16 | 20.76 | 19.83 | qfq | 1,204,743 | 24,792,716 | 2.98% |
| 2024-11-01 | 20.93 | 21.00 | 20.11 | 20.16 | 19.26 | qfq | 2,122,032 | 43,322,172 | -3.95% |
| 2024-10-31 | 20.93 | 21.14 | 20.80 | 20.99 | 20.05 | qfq | 1,642,156 | 34,473,774 | 0.43% |
| 2024-10-30 | 21.28 | 21.42 | 20.63 | 20.90 | 19.96 | qfq | 2,317,612 | 48,624,642 | -2.15% |
| 2024-10-29 | 22.34 | 22.44 | 21.30 | 21.36 | 20.40 | qfq | 3,654,438 | 79,355,574 | -4.64% |
| 2024-10-28 | 22.30 | 22.40 | 21.91 | 22.40 | 21.40 | qfq | 3,587,958 | 79,580,590 | -1.06% |
| 2024-10-25 | 21.44 | 22.93 | 21.21 | 22.64 | 21.63 | qfq | 5,257,990 | 116,030,784 | 4.67% |
| 2024-10-24 | 21.76 | 22.00 | 21.50 | 21.63 | 20.66 | qfq | 1,978,197 | 42,929,948 | -0.37% |
| 2024-10-23 | 21.64 | 21.96 | 21.37 | 21.71 | 20.74 | qfq | 2,568,629 | 55,801,774 | 0.37% |
| 2024-10-22 | 21.05 | 21.69 | 21.00 | 21.63 | 20.66 | qfq | 2,753,340 | 58,949,033 | 2.08% |
| 2024-10-21 | 21.20 | 21.32 | 20.87 | 21.19 | 20.24 | qfq | 2,826,152 | 59,633,232 | 1.39% |
| 2024-10-18 | 20.30 | 21.26 | 20.29 | 20.90 | 19.96 | qfq | 2,183,755 | 45,465,857 | 2.55% |
| 2024-10-17 | 20.86 | 21.09 | 20.36 | 20.38 | 19.47 | qfq | 1,398,223 | 28,893,368 | -1.55% |
| 2024-10-16 | 20.52 | 20.88 | 20.28 | 20.70 | 19.77 | qfq | 1,104,623 | 22,814,629 | 0.29% |
| 2024-10-15 | 21.00 | 21.38 | 20.64 | 20.64 | 19.71 | qfq | 1,529,600 | 32,174,644 | -2.41% |
| 2024-10-14 | 20.66 | 21.25 | 20.41 | 21.15 | 20.20 | qfq | 1,702,300 | 35,573,003 | 2.77% |
| 2024-10-11 | 21.42 | 21.42 | 20.37 | 20.58 | 19.66 | qfq | 2,249,594 | 46,797,164 | -4.37% |
| 2024-10-10 | 21.56 | 22.29 | 21.25 | 21.52 | 20.56 | qfq | 2,591,652 | 56,374,073 | -0.19% |
| 2024-10-09 | 23.80 | 23.83 | 21.50 | 21.56 | 20.59 | qfq | 4,982,838 | 111,986,248 | -11.75% |
| 2024-10-08 | 26.00 | 26.02 | 22.85 | 24.43 | 23.33 | qfq | 7,401,994 | 181,118,700 | 9.55% |
| 2024-09-30 | 20.30 | 22.74 | 20.05 | 22.30 | 21.30 | qfq | 6,152,911 | 131,293,643 | 12.63% |
| 2024-09-27 | 19.01 | 20.27 | 19.01 | 19.80 | 18.91 | qfq | 3,265,541 | 63,908,681 | 4.43% |
| 2024-09-26 | 18.71 | 18.96 | 18.43 | 18.96 | 18.11 | qfq | 2,393,976 | 44,713,501 | 0.90% |
| 2024-09-25 | 19.40 | 19.43 | 18.60 | 18.79 | 17.95 | qfq | 4,314,244 | 82,409,361 | -0.84% |
| 2024-09-24 | 17.05 | 19.59 | 17.05 | 18.95 | 18.10 | qfq | 3,090,989 | 57,063,710 | 10.43% |
| 2024-09-23 | 17.27 | 17.52 | 17.06 | 17.16 | 16.39 | qfq | 573,846 | 9,919,692 | -0.87% |
| 2024-09-20 | 17.48 | 17.53 | 17.17 | 17.31 | 16.53 | qfq | 372,176 | 6,454,744 | -0.97% |
| 2024-09-19 | 17.38 | 17.64 | 17.20 | 17.48 | 16.70 | qfq | 653,243 | 11,411,336 | 1.10% |
| 2024-09-18 | 17.27 | 17.60 | 16.86 | 17.29 | 16.51 | qfq | 605,648 | 10,386,328 | -0.06% |
| 2024-09-13 | 17.80 | 17.81 | 17.21 | 17.30 | 16.52 | qfq | 836,295 | 14,567,587 | -2.37% |
| 2024-09-12 | 17.78 | 18.02 | 17.71 | 17.72 | 16.93 | qfq | 537,875 | 9,626,090 | -0.23% |
| 2024-09-11 | 17.82 | 18.04 | 17.71 | 17.76 | 16.96 | qfq | 442,687 | 7,906,250 | -0.28% |
| 2024-09-10 | 17.48 | 17.89 | 17.35 | 17.81 | 17.01 | qfq | 675,944 | 11,946,009 | 1.89% |
| 2024-09-09 | 17.20 | 17.56 | 17.15 | 17.48 | 16.70 | qfq | 481,647 | 8,374,962 | 0.29% |
| 2024-09-06 | 18.22 | 18.22 | 17.41 | 17.43 | 16.65 | qfq | 997,010 | 17,715,381 | -3.97% |
| 2024-09-05 | 18.00 | 18.42 | 18.00 | 18.15 | 17.34 | qfq | 714,452 | 12,999,236 | -0.71% |
| 2024-09-04 | 18.33 | 18.43 | 18.15 | 18.28 | 17.46 | qfq | 534,600 | 9,764,585 | -0.27% |
| 2024-09-03 | 18.27 | 18.54 | 18.25 | 18.33 | 17.51 | qfq | 507,900 | 9,337,018 | 0.49% |
| 2024-09-02 | 18.69 | 18.80 | 18.24 | 18.24 | 17.42 | qfq | 667,000 | 12,358,570 | -2.20% |
| 2024-08-30 | 18.49 | 19.02 | 18.49 | 18.65 | 17.81 | qfq | 1,011,278 | 19,004,834 | 0.54% |
| 2024-08-29 | 18.08 | 18.64 | 17.95 | 18.55 | 17.72 | qfq | 569,500 | 10,505,398 | 2.37% |
| 2024-08-28 | 18.00 | 18.35 | 17.81 | 18.12 | 17.31 | qfq | 641,626 | 11,616,654 | 1.06% |
| 2024-08-27 | 18.68 | 18.68 | 17.91 | 17.93 | 17.13 | qfq | 841,600 | 15,334,785 | -4.01% |
| 2024-08-26 | 18.41 | 18.74 | 18.32 | 18.68 | 17.84 | qfq | 470,278 | 8,752,118 | 1.63% |
| 2024-08-23 | 18.69 | 18.77 | 18.22 | 18.38 | 17.56 | qfq | 749,159 | 13,827,682 | -1.87% |
| 2024-08-22 | 19.33 | 19.36 | 18.68 | 18.73 | 17.89 | qfq | 1,040,166 | 19,744,700 | -2.55% |
| 2024-08-21 | 19.31 | 19.50 | 19.17 | 19.22 | 18.36 | qfq | 634,391 | 12,280,641 | -0.77% |
| 2024-08-20 | 19.91 | 19.98 | 19.36 | 19.37 | 18.50 | qfq | 807,221 | 15,836,555 | -2.86% |
| 2024-08-19 | 19.81 | 19.98 | 19.62 | 19.94 | 19.05 | qfq | 854,300 | 16,954,990 | 0.66% |
| 2024-08-16 | 19.71 | 19.90 | 19.71 | 19.81 | 18.92 | qfq | 792,000 | 15,694,118 | 0.05% |
| 2024-08-15 | 19.72 | 19.91 | 19.56 | 19.80 | 18.91 | qfq | 849,900 | 16,812,844 | 0.10% |
| 2024-08-14 | 19.82 | 19.99 | 19.68 | 19.78 | 18.89 | qfq | 765,000 | 15,187,481 | 0.25% |
| 2024-08-13 | 19.40 | 19.73 | 19.31 | 19.73 | 18.85 | qfq | 810,700 | 15,896,067 | 1.60% |
| 2024-08-12 | 19.46 | 19.69 | 19.31 | 19.42 | 18.55 | qfq | 739,500 | 14,421,415 | -0.87% |
| 2024-08-09 | 19.87 | 20.02 | 19.59 | 19.59 | 18.71 | qfq | 1,032,400 | 20,407,945 | -1.41% |
| 2024-08-08 | 20.09 | 20.09 | 19.50 | 19.87 | 18.98 | qfq | 1,494,789 | 29,533,694 | -1.63% |
| 2024-08-07 | 20.02 | 20.55 | 20.02 | 20.20 | 19.29 | qfq | 1,503,456 | 30,450,162 | 1.41% |
| 2024-08-06 | 19.88 | 20.26 | 19.68 | 19.92 | 19.03 | qfq | 1,277,260 | 25,379,697 | 0.96% |
| 2024-08-05 | 20.37 | 20.72 | 19.60 | 19.73 | 18.85 | qfq | 2,305,260 | 46,398,173 | -5.14% |
| 2024-08-02 | 21.66 | 21.67 | 20.75 | 20.80 | 19.87 | qfq | 3,117,584 | 65,958,537 | -4.89% |
| 2024-08-01 | 21.92 | 22.15 | 21.64 | 21.87 | 20.89 | qfq | 2,507,624 | 54,922,626 | -0.68% |
| 2024-07-31 | 21.69 | 22.05 | 21.38 | 22.02 | 21.03 | qfq | 3,322,766 | 72,487,470 | 1.80% |
| 2024-07-30 | 21.61 | 21.95 | 21.38 | 21.63 | 20.66 | qfq | 2,883,503 | 62,258,897 | -1.64% |
| 2024-07-29 | 21.25 | 22.29 | 21.25 | 21.99 | 21.00 | qfq | 3,610,724 | 78,807,243 | 0.41% |
| 2024-07-26 | 22.95 | 23.49 | 21.78 | 21.90 | 20.92 | qfq | 5,635,406 | 127,027,768 | -2.32% |
| 2024-07-25 | 22.11 | 22.51 | 21.80 | 22.42 | 21.41 | qfq | 4,363,744 | 96,881,897 | -0.71% |
| 2024-07-24 | 21.37 | 22.70 | 21.32 | 22.58 | 21.57 | qfq | 6,442,621 | 142,481,677 | 3.34% |
| 2024-07-23 | 21.75 | 22.46 | 21.40 | 21.85 | 20.87 | qfq | 5,037,508 | 110,827,263 | 0.14% |
| 2024-07-22 | 20.30 | 24.61 | 20.30 | 21.82 | 20.84 | qfq | 5,696,693 | 126,481,935 | 6.39% |
| 2024-07-19 | 20.60 | 20.89 | 20.35 | 20.51 | 19.59 | qfq | 1,668,940 | 34,472,982 | -0.87% |
| 2024-07-18 | 19.90 | 20.69 | 19.50 | 20.69 | 19.76 | qfq | 2,138,742 | 43,058,703 | 2.99% |
| 2024-07-17 | 21.27 | 21.27 | 20.09 | 20.09 | 19.19 | qfq | 2,576,823 | 53,016,009 | -5.55% |
| 2024-07-16 | 20.15 | 21.48 | 20.07 | 21.27 | 20.32 | qfq | 3,550,893 | 74,524,577 | 3.50% |
| 2024-07-15 | 20.47 | 21.50 | 20.01 | 20.55 | 19.63 | qfq | 1,894,790 | 38,997,558 | -0.63% |
| 2024-07-12 | 20.37 | 20.88 | 20.24 | 20.68 | 19.75 | qfq | 1,782,600 | 36,805,529 | 1.32% |
| 2024-07-11 | 20.41 | 20.49 | 20.11 | 20.41 | 19.50 | qfq | 1,368,550 | 27,770,581 | 2.61% |
| 2024-07-10 | 20.00 | 20.59 | 19.88 | 19.89 | 19.00 | qfq | 1,243,500 | 25,145,846 | -0.60% |
| 2024-07-09 | 19.32 | 20.01 | 18.98 | 20.01 | 19.11 | qfq | 1,238,771 | 24,284,079 | 3.63% |
| 2024-07-08 | 19.75 | 19.92 | 19.10 | 19.31 | 18.44 | qfq | 1,001,211 | 19,483,300 | -2.72% |
| 2024-07-05 | 19.99 | 19.99 | 19.30 | 19.85 | 18.96 | qfq | 990,138 | 19,478,023 | 0.71% |
| 2024-07-04 | 20.22 | 20.53 | 19.57 | 19.71 | 18.83 | qfq | 1,259,200 | 25,225,352 | -1.99% |
| 2024-07-03 | 21.33 | 21.33 | 20.04 | 20.11 | 19.21 | qfq | 2,886,641 | 58,989,102 | -6.90% |
| 2024-07-02 | 20.95 | 21.71 | 20.58 | 21.60 | 20.63 | qfq | 3,519,792 | 74,903,948 | 2.96% |
| 2024-07-01 | 20.53 | 21.25 | 20.45 | 20.98 | 20.04 | qfq | 1,865,036 | 38,836,767 | 1.16% |
| 2024-06-28 | 19.82 | 21.10 | 19.70 | 20.74 | 19.81 | qfq | 2,566,039 | 52,730,586 | 5.07% |
| 2024-06-27 | 19.67 | 20.00 | 19.55 | 19.74 | 18.86 | qfq | 960,090 | 18,996,004 | 0.36% |
| 2024-06-26 | 19.00 | 19.69 | 18.61 | 19.67 | 18.79 | qfq | 903,453 | 17,440,962 | 3.36% |
| 2024-06-25 | 18.90 | 19.28 | 18.90 | 19.03 | 18.18 | qfq | 766,990 | 14,615,096 | 0.53% |
| 2024-06-24 | 20.37 | 20.37 | 18.90 | 18.93 | 18.08 | qfq | 1,342,298 | 26,019,027 | -5.73% |
| 2024-06-21 | 20.24 | 20.36 | 20.01 | 20.08 | 19.18 | qfq | 814,550 | 16,406,791 | -1.18% |
| 2024-06-20 | 20.73 | 20.96 | 20.30 | 20.32 | 19.41 | qfq | 1,096,333 | 22,572,252 | -2.45% |
| 2024-06-19 | 21.42 | 21.48 | 20.77 | 20.83 | 19.90 | qfq | 1,610,700 | 33,846,686 | -2.75% |
| 2024-06-18 | 20.78 | 21.53 | 20.78 | 21.42 | 20.46 | qfq | 1,892,927 | 40,138,268 | 2.34% |
| 2024-06-17 | 20.69 | 21.36 | 20.53 | 20.93 | 19.99 | qfq | 1,224,220 | 25,759,745 | 0.00% |
| 2024-06-14 | 20.87 | 21.44 | 20.71 | 20.93 | 19.99 | qfq | 1,747,979 | 36,999,231 | -0.43% |
| 2024-06-13 | 20.76 | 21.16 | 20.37 | 21.02 | 20.08 | qfq | 1,444,137 | 30,232,083 | 1.99% |
| 2024-06-12 | 20.21 | 20.68 | 20.14 | 20.61 | 19.69 | qfq | 972,077 | 19,987,431 | 1.38% |
| 2024-06-11 | 20.26 | 20.36 | 19.65 | 20.33 | 19.42 | qfq | 981,900 | 19,705,782 | 0.89% |
| 2024-06-07 | 19.72 | 20.37 | 19.72 | 20.15 | 19.25 | qfq | 1,163,060 | 23,408,719 | 2.39% |
| 2024-06-06 | 20.59 | 20.69 | 19.68 | 19.68 | 18.80 | qfq | 1,596,276 | 32,165,658 | -3.39% |
| 2024-06-05 | 21.11 | 21.21 | 20.37 | 20.37 | 19.46 | qfq | 1,448,400 | 29,973,581 | -4.23% |
| 2024-06-04 | 21.08 | 21.52 | 20.44 | 21.27 | 20.32 | qfq | 2,153,078 | 44,942,781 | 0.90% |
| 2024-06-03 | 21.84 | 21.91 | 20.97 | 21.08 | 20.14 | qfq | 2,237,628 | 47,571,420 | -4.27% |
| 2024-05-31 | 21.71 | 22.32 | 21.60 | 22.02 | 21.03 | qfq | 2,059,656 | 45,320,831 | 0.55% |
| 2024-05-30 | 23.00 | 23.13 | 21.75 | 21.90 | 20.92 | qfq | 3,920,576 | 86,986,494 | -5.60% |
| 2024-05-29 | 22.32 | 23.88 | 21.23 | 23.20 | 22.16 | qfq | 6,800,015 | 152,808,890 | 0.69% |
| 2024-05-28 | 22.05 | 23.30 | 21.83 | 23.04 | 22.01 | qfq | 6,472,953 | 148,631,789 | 2.72% |
| 2024-05-27 | 22.90 | 23.27 | 21.91 | 22.43 | 21.42 | qfq | 5,097,806 | 114,766,370 | -7.39% |
| 2024-05-24 | 22.75 | 25.06 | 22.75 | 24.22 | 22.37 | qfq | 6,764,378 | 164,179,369 | 5.12% |
| 2024-05-23 | 22.74 | 23.05 | 22.47 | 23.04 | 21.28 | qfq | 2,407,716 | 55,041,812 | 1.50% |
| 2024-05-22 | 22.67 | 22.85 | 22.46 | 22.70 | 20.97 | qfq | 1,354,100 | 30,682,652 | 0.40% |
| 2024-05-21 | 22.94 | 23.07 | 22.43 | 22.61 | 20.88 | qfq | 1,474,268 | 33,419,394 | -1.44% |
| 2024-05-20 | 22.40 | 22.95 | 22.40 | 22.94 | 21.19 | qfq | 1,793,169 | 40,780,404 | 1.41% |
| 2024-05-17 | 22.65 | 22.88 | 22.32 | 22.62 | 20.89 | qfq | 2,001,478 | 45,072,756 | 0.09% |
| 2024-05-16 | 23.04 | 23.50 | 22.36 | 22.60 | 20.87 | qfq | 3,363,681 | 76,348,161 | -2.50% |
| 2024-05-15 | 24.40 | 24.77 | 23.05 | 23.18 | 21.41 | qfq | 5,563,464 | 132,501,463 | -7.02% |
| 2024-05-14 | 23.25 | 25.00 | 23.01 | 24.93 | 23.03 | qfq | 7,121,814 | 171,927,196 | 4.53% |
| 2024-05-13 | 22.53 | 24.80 | 22.21 | 23.85 | 22.03 | qfq | 5,757,262 | 135,198,548 | 5.07% |
| 2024-05-10 | 22.38 | 23.00 | 22.15 | 22.70 | 20.97 | qfq | 2,356,224 | 53,145,652 | 0.62% |
| 2024-05-09 | 22.20 | 22.67 | 22.19 | 22.56 | 20.84 | qfq | 1,503,610 | 33,853,715 | 1.62% |
| 2024-05-08 | 22.29 | 22.78 | 22.06 | 22.20 | 20.50 | qfq | 1,667,911 | 37,322,987 | -0.58% |
| 2024-05-07 | 22.28 | 22.52 | 22.08 | 22.33 | 20.62 | qfq | 1,294,869 | 28,940,332 | 0.45% |
| 2024-05-06 | 21.88 | 22.39 | 21.79 | 22.23 | 20.53 | qfq | 1,840,716 | 40,815,659 | 2.77% |
| 2024-04-30 | 21.80 | 21.90 | 21.52 | 21.63 | 19.98 | qfq | 1,323,080 | 28,655,220 | -0.96% |
| 2024-04-29 | 21.50 | 21.90 | 21.31 | 21.84 | 20.17 | qfq | 1,732,709 | 37,642,979 | 1.68% |
| 2024-04-26 | 21.00 | 21.48 | 20.78 | 21.48 | 19.84 | qfq | 1,585,800 | 33,695,849 | 1.85% |
| 2024-04-25 | 20.91 | 21.29 | 20.77 | 21.09 | 19.48 | qfq | 1,329,783 | 27,929,705 | -0.19% |
| 2024-04-24 | 20.37 | 21.13 | 20.35 | 21.13 | 19.52 | qfq | 1,403,656 | 29,130,431 | 3.83% |
| 2024-04-23 | 20.20 | 20.70 | 20.20 | 20.35 | 18.80 | qfq | 992,698 | 20,308,092 | 0.59% |
| 2024-04-22 | 20.41 | 20.70 | 19.58 | 20.23 | 18.68 | qfq | 1,471,778 | 29,825,406 | -1.70% |
| 2024-04-19 | 20.30 | 21.03 | 20.30 | 20.58 | 19.01 | qfq | 1,913,320 | 39,557,619 | 2.29% |
| 2024-04-18 | 20.27 | 20.42 | 19.81 | 20.12 | 18.58 | qfq | 1,737,392 | 34,949,795 | -1.13% |
| 2024-04-17 | 18.92 | 20.66 | 18.84 | 20.35 | 18.80 | qfq | 2,486,081 | 49,814,176 | 10.30% |
| 2024-04-16 | 20.79 | 20.94 | 18.31 | 18.45 | 17.04 | qfq | 2,815,281 | 53,939,577 | -12.14% |
| 2024-04-15 | 22.52 | 23.30 | 20.90 | 21.00 | 19.40 | qfq | 3,573,179 | 77,946,843 | -8.10% |
| 2024-04-12 | 21.92 | 22.90 | 21.92 | 22.85 | 21.10 | qfq | 4,079,327 | 92,042,720 | 3.72% |
| 2024-04-11 | 21.40 | 22.45 | 21.36 | 22.03 | 20.35 | qfq | 2,097,404 | 46,300,559 | 1.80% |
| 2024-04-10 | 22.00 | 22.33 | 21.50 | 21.64 | 19.99 | qfq | 2,699,170 | 59,136,635 | -4.16% |
| 2024-04-09 | 21.51 | 22.59 | 21.50 | 22.58 | 20.86 | qfq | 3,344,410 | 74,208,725 | 3.91% |
| 2024-04-08 | 21.56 | 22.10 | 21.37 | 21.73 | 20.07 | qfq | 2,284,132 | 49,770,082 | 0.32% |
| 2024-04-03 | 21.59 | 21.77 | 20.92 | 21.66 | 20.01 | qfq | 1,559,987 | 33,305,948 | 0.28% |
| 2024-04-02 | 21.27 | 21.78 | 21.27 | 21.60 | 19.95 | qfq | 1,606,057 | 34,580,976 | 1.12% |
| 2024-04-01 | 20.92 | 21.38 | 20.92 | 21.36 | 19.73 | qfq | 1,121,622 | 23,797,283 | 2.20% |
| 2024-03-29 | 20.73 | 20.98 | 20.56 | 20.90 | 19.30 | qfq | 1,259,291 | 26,161,299 | 1.75% |
| 2024-03-28 | 20.19 | 20.97 | 20.07 | 20.54 | 18.97 | qfq | 1,620,179 | 33,350,025 | 2.04% |
| 2024-03-27 | 20.99 | 20.99 | 20.13 | 20.13 | 18.59 | qfq | 1,163,685 | 23,810,793 | -3.17% |
| 2024-03-26 | 20.68 | 20.95 | 20.35 | 20.79 | 19.20 | qfq | 1,340,353 | 27,692,024 | 0.53% |
| 2024-03-25 | 21.19 | 21.30 | 20.63 | 20.68 | 19.10 | qfq | 1,257,200 | 26,369,115 | -2.87% |
| 2024-03-22 | 21.63 | 21.86 | 21.20 | 21.29 | 19.66 | qfq | 1,660,006 | 35,631,964 | -2.61% |
| 2024-03-21 | 21.75 | 22.18 | 21.22 | 21.86 | 20.19 | qfq | 2,178,077 | 47,202,107 | 0.14% |
| 2024-03-20 | 21.73 | 21.87 | 21.50 | 21.83 | 20.16 | qfq | 1,518,641 | 32,977,203 | -0.27% |
| 2024-03-19 | 21.70 | 22.20 | 21.57 | 21.89 | 20.22 | qfq | 2,450,078 | 53,565,003 | 1.25% |
| 2024-03-18 | 21.32 | 21.66 | 21.24 | 21.62 | 19.97 | qfq | 2,459,753 | 52,816,161 | 1.84% |
| 2024-03-15 | 21.00 | 21.29 | 20.91 | 21.23 | 19.61 | qfq | 1,334,614 | 28,244,274 | 0.57% |
| 2024-03-14 | 21.15 | 21.54 | 20.85 | 21.11 | 19.50 | qfq | 2,096,292 | 44,386,141 | -0.61% |
| 2024-03-13 | 21.21 | 21.41 | 21.08 | 21.24 | 19.62 | qfq | 1,877,660 | 39,877,056 | -0.70% |
| 2024-03-12 | 21.58 | 21.63 | 20.93 | 21.39 | 19.76 | qfq | 3,684,770 | 78,202,933 | -1.38% |
| 2024-03-11 | 20.70 | 21.69 | 20.60 | 21.69 | 20.03 | qfq | 4,367,064 | 92,988,817 | 4.33% |
| 2024-03-08 | 19.99 | 21.52 | 19.80 | 20.79 | 19.20 | qfq | 3,661,157 | 76,094,002 | 3.02% |
| 2024-03-07 | 20.49 | 21.08 | 20.02 | 20.18 | 18.64 | qfq | 3,304,045 | 67,932,943 | -1.32% |
| 2024-03-06 | 19.30 | 21.38 | 19.30 | 20.45 | 18.89 | qfq | 3,748,494 | 76,816,392 | 5.36% |
| 2024-03-05 | 19.90 | 20.08 | 19.26 | 19.41 | 17.93 | qfq | 1,565,756 | 30,702,699 | -3.14% |
| 2024-03-04 | 20.43 | 20.50 | 19.70 | 20.04 | 18.51 | qfq | 1,747,996 | 35,003,347 | -1.91% |
| 2024-03-01 | 19.64 | 20.84 | 19.52 | 20.43 | 18.87 | qfq | 2,333,750 | 47,312,999 | 4.02% |
| 2024-02-29 | 18.61 | 19.75 | 18.50 | 19.64 | 18.14 | qfq | 1,612,663 | 31,271,158 | 4.03% |
| 2024-02-28 | 20.75 | 21.09 | 18.80 | 18.88 | 17.44 | qfq | 3,034,015 | 60,834,761 | -9.01% |
| 2024-02-27 | 20.16 | 20.75 | 19.74 | 20.75 | 19.17 | qfq | 2,049,083 | 41,648,413 | 2.52% |
| 2024-02-26 | 19.50 | 20.60 | 19.39 | 20.24 | 18.69 | qfq | 2,454,080 | 49,243,510 | 3.64% |
| 2024-02-23 | 18.83 | 19.57 | 18.83 | 19.53 | 18.04 | qfq | 2,175,248 | 41,680,679 | 4.44% |
| 2024-02-22 | 18.11 | 18.72 | 18.11 | 18.70 | 17.27 | qfq | 1,468,870 | 27,253,296 | 2.47% |
| 2024-02-21 | 18.04 | 18.80 | 17.94 | 18.25 | 16.86 | qfq | 1,525,906 | 28,223,416 | 0.44% |
| 2024-02-20 | 17.98 | 18.38 | 17.53 | 18.17 | 16.78 | qfq | 1,237,657 | 22,305,957 | 1.06% |
| 2024-02-19 | 17.35 | 18.50 | 17.35 | 17.98 | 16.61 | qfq | 1,571,899 | 28,197,740 | 3.81% |
| 2024-02-08 | 15.58 | 17.69 | 15.39 | 17.32 | 16.00 | qfq | 1,959,722 | 32,384,010 | 12.54% |
| 2024-02-07 | 16.25 | 16.30 | 15.30 | 15.39 | 14.21 | qfq | 1,877,749 | 29,699,860 | -3.93% |
| 2024-02-06 | 15.80 | 16.76 | 14.60 | 16.02 | 14.80 | qfq | 1,848,857 | 28,671,556 | 1.52% |
| 2024-02-05 | 17.04 | 17.31 | 15.15 | 15.78 | 14.57 | qfq | 1,987,843 | 31,792,756 | -10.29% |
| 2024-02-02 | 18.97 | 19.28 | 16.71 | 17.59 | 16.25 | qfq | 1,777,277 | 31,899,540 | -7.52% |
| 2024-02-01 | 19.02 | 19.32 | 18.45 | 19.02 | 17.57 | qfq | 1,161,086 | 21,938,929 | -0.31% |
| 2024-01-31 | 20.25 | 20.55 | 19.08 | 19.08 | 17.62 | qfq | 1,357,338 | 26,701,709 | -6.52% |
| 2024-01-30 | 21.05 | 21.23 | 20.41 | 20.41 | 18.85 | qfq | 776,011 | 16,164,490 | -3.86% |
| 2024-01-29 | 22.05 | 22.39 | 21.23 | 21.23 | 19.61 | qfq | 974,384 | 21,097,333 | -3.06% |
| 2024-01-26 | 22.05 | 22.57 | 21.78 | 21.90 | 20.23 | qfq | 1,000,656 | 22,213,210 | -1.13% |
| 2024-01-25 | 21.01 | 22.23 | 20.90 | 22.15 | 20.46 | qfq | 1,638,777 | 35,576,158 | 4.93% |
| 2024-01-24 | 21.07 | 21.43 | 20.24 | 21.11 | 19.50 | qfq | 1,348,211 | 28,122,070 | 0.19% |
| 2024-01-23 | 21.55 | 21.55 | 20.83 | 21.07 | 19.46 | qfq | 1,154,973 | 24,415,271 | -0.43% |
| 2024-01-22 | 22.57 | 22.57 | 20.71 | 21.16 | 19.54 | qfq | 1,852,541 | 40,338,925 | -6.37% |
| 2024-01-19 | 23.54 | 23.64 | 22.60 | 22.60 | 20.87 | qfq | 1,666,424 | 38,294,800 | -4.44% |
| 2024-01-18 | 23.49 | 23.83 | 22.95 | 23.65 | 21.84 | qfq | 1,726,972 | 40,402,958 | 0.72% |
| 2024-01-17 | 24.49 | 24.49 | 23.47 | 23.48 | 21.69 | qfq | 1,949,566 | 46,593,149 | -3.69% |
| 2024-01-16 | 24.32 | 25.15 | 23.90 | 24.38 | 22.52 | qfq | 3,130,310 | 76,488,444 | -1.06% |
| 2024-01-15 | 24.50 | 25.16 | 23.78 | 24.64 | 22.76 | qfq | 3,348,006 | 81,962,957 | 1.40% |
| 2024-01-12 | 24.36 | 24.91 | 24.29 | 24.30 | 22.44 | qfq | 1,080,453 | 26,597,199 | -0.41% |
| 2024-01-11 | 23.87 | 24.49 | 23.87 | 24.40 | 22.54 | qfq | 938,955 | 22,745,821 | 1.96% |
| 2024-01-10 | 24.35 | 24.47 | 23.80 | 23.93 | 22.10 | qfq | 927,100 | 22,307,300 | -1.77% |
| 2024-01-09 | 24.88 | 24.94 | 24.16 | 24.36 | 22.50 | qfq | 917,790 | 22,508,290 | 0.41% |
| 2024-01-08 | 24.80 | 24.85 | 24.26 | 24.26 | 22.41 | qfq | 762,764 | 18,717,522 | -2.45% |
| 2024-01-05 | 25.45 | 25.56 | 24.69 | 24.87 | 22.97 | qfq | 1,292,078 | 32,424,759 | -1.62% |
| 2024-01-04 | 25.45 | 25.48 | 25.16 | 25.28 | 23.35 | qfq | 859,909 | 21,731,122 | -0.55% |
| 2024-01-03 | 25.40 | 25.69 | 25.15 | 25.42 | 23.48 | qfq | 1,415,942 | 35,971,899 | 0.63% |
| 2024-01-02 | 25.50 | 25.55 | 25.18 | 25.26 | 23.33 | qfq | 1,038,801 | 26,365,296 | -0.67% |
| 2023-12-29 | 25.13 | 25.51 | 25.13 | 25.43 | 23.49 | qfq | 1,346,360 | 34,189,460 | 0.99% |
| 2023-12-28 | 24.23 | 25.36 | 24.02 | 25.18 | 23.26 | qfq | 2,130,626 | 53,158,597 | 4.18% |
| 2023-12-27 | 23.91 | 24.28 | 23.61 | 24.17 | 22.32 | qfq | 1,001,930 | 24,001,837 | 1.47% |
| 2023-12-26 | 24.53 | 24.54 | 23.75 | 23.82 | 22.00 | qfq | 1,154,860 | 27,649,655 | -2.82% |
| 2023-12-25 | 24.70 | 24.83 | 24.36 | 24.51 | 22.64 | qfq | 1,124,921 | 27,566,112 | -1.49% |
| 2023-12-22 | 24.92 | 25.36 | 24.81 | 24.88 | 22.98 | qfq | 1,932,604 | 48,422,601 | -0.32% |
| 2023-12-21 | 24.50 | 25.18 | 23.80 | 24.96 | 23.05 | qfq | 2,424,842 | 59,716,072 | 1.88% |
| 2023-12-20 | 24.73 | 25.19 | 24.50 | 24.50 | 22.63 | qfq | 1,808,540 | 44,985,607 | 0.41% |
| 2023-12-19 | 24.30 | 24.49 | 24.10 | 24.40 | 22.54 | qfq | 711,014 | 17,289,887 | 0.37% |
| 2023-12-18 | 24.79 | 24.84 | 24.22 | 24.31 | 22.45 | qfq | 1,238,062 | 30,263,423 | -1.90% |
| 2023-12-15 | 25.00 | 25.23 | 24.74 | 24.78 | 22.89 | qfq | 1,134,429 | 28,236,834 | -1.08% |
| 2023-12-14 | 25.09 | 25.30 | 24.94 | 25.05 | 23.14 | qfq | 1,214,693 | 30,531,588 | 0.00% |
| 2023-12-13 | 25.02 | 25.32 | 24.71 | 25.05 | 23.14 | qfq | 1,002,491 | 25,138,403 | -0.28% |
| 2023-12-12 | 25.12 | 25.14 | 24.80 | 25.12 | 23.20 | qfq | 1,175,939 | 29,344,420 | 0.40% |
| 2023-12-11 | 24.63 | 25.02 | 24.42 | 25.02 | 23.11 | qfq | 942,388 | 23,397,673 | 1.05% |
| 2023-12-08 | 24.85 | 25.23 | 24.72 | 24.76 | 22.87 | qfq | 1,234,211 | 30,733,541 | -0.80% |
| 2023-12-07 | 24.96 | 25.23 | 24.83 | 24.96 | 23.05 | qfq | 1,286,175 | 32,149,445 | -0.83% |
| 2023-12-06 | 24.95 | 25.54 | 24.95 | 25.17 | 23.25 | qfq | 1,188,246 | 30,047,340 | 0.44% |
| 2023-12-05 | 25.63 | 25.72 | 25.00 | 25.06 | 23.15 | qfq | 1,643,225 | 41,485,452 | -2.30% |
| 2023-12-04 | 25.90 | 25.94 | 25.61 | 25.65 | 23.69 | qfq | 1,272,862 | 32,782,356 | -0.47% |
| 2023-12-01 | 25.88 | 25.92 | 25.43 | 25.77 | 23.80 | qfq | 1,753,240 | 44,977,132 | -0.04% |
| 2023-11-30 | 26.50 | 26.58 | 25.54 | 25.78 | 23.81 | qfq | 2,832,820 | 73,368,877 | -2.24% |
| 2023-11-29 | 26.38 | 26.99 | 26.31 | 26.37 | 24.36 | qfq | 2,800,649 | 74,634,610 | -0.60% |
| 2023-11-28 | 26.13 | 26.66 | 26.01 | 26.53 | 24.50 | qfq | 2,733,587 | 72,198,795 | 0.34% |
| 2023-11-27 | 26.61 | 27.00 | 26.25 | 26.44 | 23.96 | qfq | 2,505,966 | 66,485,811 | -1.34% |
| 2023-11-24 | 27.59 | 27.59 | 26.39 | 26.80 | 24.28 | qfq | 3,645,721 | 97,483,900 | -2.86% |
| 2023-11-23 | 27.49 | 27.71 | 27.25 | 27.59 | 25.00 | qfq | 2,855,816 | 78,417,680 | 1.03% |
| 2023-11-22 | 28.50 | 28.50 | 27.24 | 27.31 | 24.75 | qfq | 4,452,035 | 123,020,400 | -4.31% |
| 2023-11-21 | 29.22 | 29.28 | 28.12 | 28.54 | 25.86 | qfq | 6,152,939 | 175,116,214 | -1.72% |
| 2023-11-20 | 28.07 | 29.18 | 27.70 | 29.04 | 26.31 | qfq | 7,913,055 | 225,612,545 | 4.65% |
| 2023-11-17 | 26.64 | 28.67 | 26.61 | 27.75 | 25.15 | qfq | 5,714,632 | 158,197,946 | 3.62% |
| 2023-11-16 | 27.37 | 27.37 | 26.73 | 26.78 | 24.27 | qfq | 2,913,256 | 78,525,986 | -2.30% |
| 2023-11-15 | 27.10 | 27.68 | 26.78 | 27.41 | 24.84 | qfq | 4,810,877 | 131,071,775 | 2.24% |
| 2023-11-14 | 26.86 | 26.96 | 26.51 | 26.81 | 24.29 | qfq | 2,374,059 | 63,467,531 | 0.30% |
| 2023-11-13 | 26.26 | 27.13 | 26.02 | 26.73 | 24.22 | qfq | 3,293,952 | 87,365,191 | 2.49% |
| 2023-11-10 | 26.15 | 26.28 | 25.97 | 26.08 | 23.63 | qfq | 1,505,590 | 39,279,451 | -0.50% |
| 2023-11-09 | 26.32 | 26.54 | 26.15 | 26.21 | 23.75 | qfq | 1,764,447 | 46,409,108 | -0.30% |
| 2023-11-08 | 26.26 | 26.57 | 26.13 | 26.29 | 23.82 | qfq | 2,031,458 | 53,411,145 | -0.27% |
| 2023-11-07 | 26.30 | 26.44 | 26.04 | 26.36 | 23.89 | qfq | 2,049,583 | 53,792,488 | 0.53% |
| 2023-11-06 | 25.87 | 26.31 | 25.71 | 26.22 | 23.76 | qfq | 2,718,487 | 71,006,619 | 1.39% |
| 2023-11-03 | 25.08 | 25.98 | 24.90 | 25.86 | 23.43 | qfq | 3,640,366 | 93,693,375 | 3.98% |
| 2023-11-02 | 25.41 | 25.70 | 24.86 | 24.87 | 22.54 | qfq | 2,113,739 | 53,253,086 | -2.78% |
| 2023-11-01 | 25.28 | 25.78 | 25.28 | 25.58 | 23.18 | qfq | 2,227,628 | 56,883,057 | 1.67% |
| 2023-10-31 | 25.69 | 25.69 | 24.97 | 25.16 | 22.80 | qfq | 1,992,693 | 50,324,407 | -2.40% |
| 2023-10-30 | 25.61 | 25.79 | 25.16 | 25.78 | 23.36 | qfq | 1,985,363 | 50,556,427 | -0.27% |
| 2023-10-27 | 25.45 | 25.89 | 25.15 | 25.85 | 23.42 | qfq | 1,747,725 | 44,926,060 | 1.13% |
| 2023-10-26 | 25.43 | 25.61 | 24.77 | 25.56 | 23.16 | qfq | 1,310,186 | 32,997,088 | -0.04% |
| 2023-10-25 | 25.50 | 25.59 | 25.20 | 25.57 | 23.17 | qfq | 1,377,262 | 35,021,290 | 0.83% |
| 2023-10-24 | 24.46 | 25.44 | 24.46 | 25.36 | 22.98 | qfq | 1,751,987 | 44,024,287 | 4.36% |
| 2023-10-23 | 24.90 | 25.09 | 24.22 | 24.30 | 22.02 | qfq | 1,333,870 | 32,770,287 | -1.82% |
| 2023-10-20 | 24.73 | 25.49 | 24.60 | 24.75 | 22.43 | qfq | 1,126,818 | 28,107,302 | -0.32% |
| 2023-10-19 | 24.75 | 25.55 | 24.51 | 24.83 | 22.50 | qfq | 1,465,404 | 36,792,877 | 0.32% |
| 2023-10-18 | 25.19 | 25.19 | 24.74 | 24.75 | 22.43 | qfq | 1,060,891 | 26,365,291 | -1.82% |
| 2023-10-17 | 25.25 | 25.65 | 25.11 | 25.21 | 22.84 | qfq | 1,047,420 | 26,502,732 | -0.28% |
| 2023-10-16 | 25.59 | 25.72 | 25.08 | 25.28 | 22.91 | qfq | 1,229,510 | 31,119,340 | -0.67% |
| 2023-10-13 | 25.71 | 26.07 | 25.42 | 25.45 | 23.06 | qfq | 1,443,381 | 36,977,288 | -1.70% |
| 2023-10-12 | 26.19 | 26.28 | 25.63 | 25.89 | 23.46 | qfq | 1,503,400 | 38,862,925 | -0.84% |
| 2023-10-11 | 25.70 | 26.35 | 25.51 | 26.11 | 23.66 | qfq | 2,172,668 | 56,617,653 | 1.56% |
| 2023-10-10 | 26.37 | 26.37 | 25.62 | 25.71 | 23.30 | qfq | 1,783,021 | 46,105,468 | -1.23% |
| 2023-10-09 | 25.88 | 26.17 | 25.42 | 26.03 | 23.59 | qfq | 2,234,223 | 57,912,652 | 0.35% |
| 2023-09-28 | 26.01 | 26.40 | 25.87 | 25.94 | 23.51 | qfq | 1,470,496 | 38,263,630 | -0.08% |
| 2023-09-27 | 26.03 | 26.39 | 25.76 | 25.96 | 23.52 | qfq | 1,433,500 | 37,513,836 | 0.00% |
| 2023-09-26 | 25.66 | 26.23 | 25.66 | 25.96 | 23.52 | qfq | 1,232,950 | 32,042,296 | 0.39% |
| 2023-09-25 | 26.64 | 26.70 | 25.60 | 25.86 | 23.43 | qfq | 1,843,667 | 47,758,790 | -2.23% |
| 2023-09-22 | 25.69 | 26.50 | 25.52 | 26.45 | 23.97 | qfq | 1,891,555 | 49,559,855 | 3.40% |
| 2023-09-21 | 25.95 | 26.18 | 25.55 | 25.58 | 23.18 | qfq | 1,500,174 | 38,704,777 | -1.88% |
| 2023-09-20 | 25.79 | 26.55 | 25.79 | 26.07 | 23.62 | qfq | 1,802,884 | 47,218,561 | 1.01% |
| 2023-09-19 | 26.30 | 26.55 | 25.73 | 25.81 | 23.39 | qfq | 1,446,021 | 37,602,137 | -2.38% |
| 2023-09-18 | 26.00 | 26.99 | 25.59 | 26.44 | 23.96 | qfq | 2,027,122 | 53,598,084 | 1.69% |
| 2023-09-15 | 26.51 | 26.64 | 25.86 | 26.00 | 23.56 | qfq | 1,570,598 | 41,067,323 | -1.48% |
| 2023-09-14 | 26.97 | 27.09 | 26.23 | 26.39 | 23.91 | qfq | 1,686,374 | 44,780,787 | -1.35% |
| 2023-09-13 | 27.06 | 27.14 | 26.44 | 26.75 | 24.24 | qfq | 2,007,681 | 53,624,438 | -1.98% |
| 2023-09-12 | 27.82 | 28.60 | 27.05 | 27.29 | 24.73 | qfq | 2,794,700 | 76,734,887 | -1.52% |
| 2023-09-11 | 27.80 | 28.12 | 27.20 | 27.71 | 25.11 | qfq | 2,088,329 | 57,619,247 | -0.04% |
| 2023-09-08 | 27.59 | 27.79 | 27.12 | 27.72 | 25.12 | qfq | 1,729,436 | 47,670,456 | 0.43% |
| 2023-09-07 | 28.80 | 28.80 | 27.54 | 27.60 | 25.01 | qfq | 2,971,598 | 82,734,976 | -3.77% |
| 2023-09-06 | 28.40 | 28.97 | 28.25 | 28.68 | 25.99 | qfq | 2,436,907 | 69,762,117 | 0.35% |
| 2023-09-05 | 28.65 | 28.98 | 28.26 | 28.58 | 25.90 | qfq | 2,375,985 | 67,769,506 | -0.59% |
| 2023-09-04 | 29.38 | 29.38 | 28.41 | 28.75 | 26.05 | qfq | 3,242,002 | 93,172,205 | -1.81% |
| 2023-09-01 | 29.88 | 29.88 | 28.87 | 29.28 | 26.53 | qfq | 3,232,282 | 94,615,734 | -0.75% |
| 2023-08-31 | 30.00 | 30.00 | 28.80 | 29.50 | 26.73 | qfq | 4,216,603 | 124,007,450 | -0.30% |
| 2023-08-30 | 28.69 | 30.17 | 28.69 | 29.59 | 26.81 | qfq | 6,107,347 | 180,123,151 | 2.46% |
| 2023-08-29 | 27.00 | 29.10 | 26.73 | 28.88 | 26.17 | qfq | 6,490,726 | 184,487,156 | 6.96% |
| 2023-08-28 | 27.80 | 28.53 | 26.14 | 27.00 | 24.47 | qfq | 7,887,539 | 216,264,045 | 4.05% |
| 2023-08-25 | 27.77 | 27.94 | 25.90 | 25.95 | 23.51 | qfq | 8,169,830 | 217,443,517 | -7.65% |
| 2023-08-24 | 32.00 | 32.00 | 28.00 | 28.10 | 25.46 | qfq | 11,163,503 | 328,631,128 | -15.94% |
| 2023-08-23 | 32.30 | 34.95 | 32.30 | 33.43 | 30.29 | qfq | 11,187,902 | 378,203,136 | 2.45% |
| 2023-08-22 | 33.28 | 34.96 | 31.80 | 32.63 | 29.57 | qfq | 10,106,215 | 335,990,622 | -4.11% |
| 2023-08-21 | 32.66 | 34.35 | 31.88 | 34.03 | 30.84 | qfq | 10,795,524 | 357,282,264 | 2.10% |
| 2023-08-18 | 31.50 | 34.37 | 30.55 | 33.33 | 30.20 | qfq | 13,277,241 | 435,534,522 | 5.68% |
| 2023-08-17 | 31.67 | 32.77 | 30.58 | 31.54 | 28.58 | qfq | 7,551,282 | 237,991,360 | -2.08% |
| 2023-08-16 | 32.50 | 33.19 | 31.60 | 32.21 | 29.19 | qfq | 10,321,962 | 333,716,659 | -3.85% |
| 2023-08-15 | 30.90 | 35.86 | 30.51 | 33.50 | 30.36 | qfq | 14,273,514 | 462,054,405 | 5.74% |
| 2023-08-14 | 30.70 | 33.34 | 30.18 | 31.68 | 28.71 | qfq | 12,407,113 | 396,971,848 | 4.35% |
| 2023-08-11 | 29.66 | 31.50 | 29.66 | 30.36 | 27.51 | qfq | 8,418,979 | 258,551,236 | 0.50% |
| 2023-08-10 | 29.85 | 31.33 | 29.66 | 30.21 | 27.37 | qfq | 6,060,495 | 184,095,538 | 1.07% |
| 2023-08-09 | 30.29 | 30.98 | 29.80 | 29.89 | 27.08 | qfq | 6,872,884 | 207,260,383 | -4.01% |
| 2023-08-08 | 31.70 | 31.80 | 30.40 | 31.14 | 28.22 | qfq | 7,787,927 | 241,049,018 | -1.14% |
| 2023-08-07 | 29.76 | 32.34 | 29.66 | 31.50 | 28.54 | qfq | 11,668,517 | 363,507,602 | 3.69% |
| 2023-08-04 | 29.98 | 31.49 | 29.53 | 30.38 | 27.53 | qfq | 13,009,651 | 396,039,681 | -4.85% |
| 2023-08-03 | 28.00 | 32.46 | 27.80 | 31.93 | 28.93 | qfq | 18,218,018 | 540,283,557 | 15.73% |
| 2023-08-02 | 27.50 | 27.65 | 27.05 | 27.59 | 25.00 | qfq | 4,544,734 | 124,449,020 | -0.40% |
| 2023-08-01 | 27.03 | 27.70 | 26.63 | 27.70 | 25.10 | qfq | 6,247,451 | 170,592,234 | 2.10% |
| 2023-07-31 | 26.93 | 27.32 | 26.90 | 27.13 | 24.58 | qfq | 3,468,584 | 94,026,762 | -0.11% |
| 2023-07-28 | 27.10 | 27.45 | 26.84 | 27.16 | 24.61 | qfq | 3,680,913 | 99,966,345 | -0.80% |
| 2023-07-27 | 27.82 | 28.30 | 27.21 | 27.38 | 24.81 | qfq | 4,205,082 | 116,229,508 | -1.16% |
| 2023-07-26 | 28.26 | 28.60 | 27.60 | 27.70 | 25.10 | qfq | 4,482,852 | 125,076,220 | -2.60% |
| 2023-07-25 | 28.60 | 28.77 | 28.05 | 28.44 | 25.77 | qfq | 5,155,145 | 146,606,193 | 0.25% |
| 2023-07-24 | 28.73 | 29.04 | 28.31 | 28.37 | 25.71 | qfq | 6,348,545 | 181,770,356 | -2.48% |
| 2023-07-21 | 31.73 | 31.93 | 29.00 | 29.09 | 26.36 | qfq | 11,131,582 | 333,500,989 | -11.42% |
| 2023-07-20 | 34.92 | 35.73 | 32.20 | 32.84 | 29.76 | qfq | 14,087,093 | 476,743,321 | -8.78% |
| 2023-07-19 | 33.01 | 37.35 | 33.01 | 36.00 | 32.62 | qfq | 16,739,705 | 590,352,207 | 4.71% |
| 2023-07-18 | 35.00 | 35.50 | 31.87 | 34.38 | 31.15 | qfq | 16,659,253 | 557,803,857 | -8.20% |