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
英特科技301399.SZ
最近收盘价15.032026-07-17
最近交易日2026-07-17
成交量（股）2,539,360
成交额（元）39,345,559
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-21 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-01 | 2023-09-08 | cash_dividend | 0.7 | — | — | — | 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 | 15.88 | 16.10 | 15.03 | 15.03 | 15.03 | qfq | 2,539,360 | 39,345,559 | -5.83% |
| 2026-07-16 | 15.87 | 16.34 | 15.63 | 15.96 | 15.96 | qfq | 1,965,269 | 31,545,097 | 0.57% |
| 2026-07-15 | 16.06 | 16.18 | 15.72 | 15.87 | 15.87 | qfq | 1,692,535 | 26,946,613 | 0.51% |
| 2026-07-14 | 15.70 | 16.08 | 15.32 | 15.79 | 15.79 | qfq | 1,978,900 | 31,022,441 | 2.00% |
| 2026-07-13 | 16.35 | 16.65 | 15.46 | 15.48 | 15.48 | qfq | 2,225,251 | 35,196,306 | -5.78% |
| 2026-07-10 | 15.71 | 16.93 | 15.71 | 16.43 | 16.43 | qfq | 2,948,461 | 48,846,571 | 3.59% |
| 2026-07-09 | 15.83 | 16.25 | 15.20 | 15.86 | 15.86 | qfq | 2,416,916 | 37,772,331 | 0.38% |
| 2026-07-08 | 16.15 | 16.15 | 15.66 | 15.80 | 15.80 | qfq | 1,847,764 | 29,242,120 | -1.74% |
| 2026-07-07 | 16.82 | 16.90 | 16.03 | 16.08 | 16.08 | qfq | 1,987,059 | 32,407,970 | -3.94% |
| 2026-07-06 | 17.09 | 17.40 | 16.68 | 16.74 | 16.74 | qfq | 2,224,100 | 37,860,159 | -2.45% |
| 2026-07-03 | 16.71 | 17.35 | 16.70 | 17.16 | 17.16 | qfq | 2,676,441 | 45,869,466 | 2.45% |
| 2026-07-02 | 16.50 | 17.28 | 16.35 | 16.75 | 16.75 | qfq | 3,199,951 | 54,249,188 | 0.60% |
| 2026-07-01 | 16.32 | 16.89 | 16.32 | 16.65 | 16.65 | qfq | 3,013,604 | 50,235,403 | 1.03% |
| 2026-06-30 | 16.28 | 16.72 | 16.00 | 16.48 | 16.48 | qfq | 2,996,787 | 49,490,023 | 1.10% |
| 2026-06-29 | 17.03 | 17.03 | 15.81 | 16.30 | 16.30 | qfq | 5,062,003 | 82,679,597 | -5.23% |
| 2026-06-26 | 16.82 | 17.66 | 16.44 | 17.20 | 17.20 | qfq | 5,259,288 | 89,547,135 | -0.64% |
| 2026-06-25 | 18.60 | 18.60 | 17.28 | 17.31 | 17.31 | qfq | 6,706,054 | 119,729,759 | -7.68% |
| 2026-06-24 | 19.00 | 19.40 | 18.21 | 18.75 | 18.75 | qfq | 8,195,185 | 152,372,580 | -4.34% |
| 2026-06-23 | 17.89 | 21.14 | 17.89 | 19.60 | 19.60 | qfq | 10,688,592 | 211,355,887 | 11.24% |
| 2026-06-22 | 18.06 | 18.70 | 17.12 | 17.62 | 17.62 | qfq | 3,826,688 | 67,652,358 | -3.08% |
| 2026-06-18 | 17.74 | 18.27 | 17.55 | 18.18 | 18.18 | qfq | 3,189,056 | 57,637,704 | 1.85% |
| 2026-06-17 | 17.59 | 18.25 | 17.41 | 17.85 | 17.85 | qfq | 2,816,470 | 50,080,486 | 0.28% |
| 2026-06-16 | 17.56 | 17.89 | 17.26 | 17.80 | 17.80 | qfq | 1,867,079 | 32,909,825 | 1.37% |
| 2026-06-15 | 17.38 | 17.80 | 17.25 | 17.56 | 17.56 | qfq | 1,947,779 | 34,315,797 | 1.92% |
| 2026-06-12 | 17.39 | 17.76 | 17.18 | 17.23 | 17.23 | qfq | 2,065,197 | 36,011,924 | -0.12% |
| 2026-06-11 | 17.41 | 17.53 | 16.96 | 17.25 | 17.25 | qfq | 1,964,390 | 33,781,995 | -1.43% |
| 2026-06-10 | 17.79 | 18.01 | 17.17 | 17.50 | 17.50 | qfq | 1,820,879 | 31,810,929 | -2.29% |
| 2026-06-09 | 17.62 | 18.10 | 17.62 | 17.91 | 17.91 | qfq | 1,339,230 | 23,894,255 | 0.39% |
| 2026-06-08 | 17.95 | 18.44 | 17.52 | 17.84 | 17.84 | qfq | 2,522,723 | 45,298,336 | -2.35% |
| 2026-06-05 | 17.94 | 18.63 | 17.52 | 18.27 | 18.27 | qfq | 2,234,677 | 40,428,887 | 1.44% |
| 2026-06-04 | 17.87 | 18.20 | 17.83 | 18.01 | 18.01 | qfq | 1,502,394 | 27,021,461 | -0.61% |
| 2026-06-03 | 18.36 | 18.53 | 17.92 | 18.12 | 18.12 | qfq | 1,945,117 | 35,492,142 | -1.36% |
| 2026-06-02 | 18.85 | 18.85 | 17.97 | 18.37 | 18.37 | qfq | 1,485,998 | 27,148,332 | -1.34% |
| 2026-06-01 | 18.27 | 18.92 | 18.09 | 18.62 | 18.62 | qfq | 1,792,391 | 33,366,931 | 1.69% |
| 2026-05-29 | 19.38 | 19.44 | 18.28 | 18.31 | 18.31 | qfq | 2,418,910 | 45,313,604 | -5.52% |
| 2026-05-28 | 19.30 | 19.57 | 18.97 | 19.38 | 19.38 | qfq | 1,817,495 | 35,031,770 | 0.68% |
| 2026-05-27 | 19.90 | 20.01 | 19.08 | 19.25 | 19.25 | qfq | 2,656,125 | 51,557,329 | -3.31% |
| 2026-05-26 | 20.50 | 20.58 | 19.74 | 19.91 | 19.91 | qfq | 3,123,862 | 62,665,790 | -2.40% |
| 2026-05-25 | 21.46 | 21.50 | 20.15 | 20.40 | 20.40 | qfq | 3,384,541 | 69,336,445 | -3.95% |
| 2026-05-22 | 20.45 | 21.38 | 20.45 | 21.24 | 21.24 | qfq | 3,877,045 | 81,380,866 | 3.76% |
| 2026-05-21 | 22.20 | 22.21 | 20.34 | 20.47 | 20.47 | qfq | 5,585,736 | 118,918,252 | -8.04% |
| 2026-05-20 | 21.50 | 22.39 | 21.01 | 22.26 | 22.15 | qfq | 5,209,062 | 114,201,282 | 3.15% |
| 2026-05-19 | 21.46 | 21.70 | 21.08 | 21.58 | 21.47 | qfq | 2,647,246 | 56,554,361 | 0.56% |
| 2026-05-18 | 21.32 | 21.59 | 21.02 | 21.46 | 21.35 | qfq | 2,223,581 | 47,497,317 | 0.19% |
| 2026-05-15 | 21.35 | 21.85 | 21.23 | 21.42 | 21.31 | qfq | 3,018,285 | 65,044,902 | 0.33% |
| 2026-05-14 | 22.36 | 22.36 | 21.26 | 21.35 | 21.24 | qfq | 3,635,055 | 78,706,377 | -4.22% |
| 2026-05-13 | 21.65 | 22.29 | 21.52 | 22.29 | 22.18 | qfq | 3,460,838 | 76,091,544 | 2.58% |
| 2026-05-12 | 22.16 | 22.16 | 21.50 | 21.73 | 21.62 | qfq | 3,378,081 | 73,556,467 | -1.90% |
| 2026-05-11 | 22.39 | 22.46 | 21.95 | 22.15 | 22.04 | qfq | 3,791,162 | 83,819,682 | -0.63% |
| 2026-05-08 | 22.08 | 22.36 | 21.81 | 22.29 | 22.18 | qfq | 3,953,699 | 87,757,718 | 0.91% |
| 2026-05-07 | 21.47 | 22.48 | 21.36 | 22.09 | 21.98 | qfq | 4,658,640 | 102,560,720 | 2.84% |
| 2026-05-06 | 21.08 | 21.71 | 21.08 | 21.48 | 21.37 | qfq | 3,582,738 | 76,545,676 | 2.29% |
| 2026-04-30 | 21.50 | 21.63 | 20.70 | 21.00 | 20.90 | qfq | 4,547,329 | 95,626,871 | -2.33% |
| 2026-04-29 | 21.56 | 22.03 | 21.48 | 21.50 | 21.39 | qfq | 4,022,385 | 87,300,295 | -1.15% |
| 2026-04-28 | 22.51 | 22.61 | 21.40 | 21.75 | 21.64 | qfq | 5,441,938 | 118,908,636 | -4.52% |
| 2026-04-27 | 21.83 | 22.86 | 21.80 | 22.78 | 22.67 | qfq | 4,971,557 | 111,633,808 | 3.40% |
| 2026-04-24 | 22.50 | 22.50 | 21.48 | 22.03 | 21.92 | qfq | 5,368,441 | 117,537,770 | -2.35% |
| 2026-04-23 | 23.50 | 23.54 | 22.40 | 22.56 | 22.45 | qfq | 6,643,865 | 150,979,462 | -4.24% |
| 2026-04-22 | 23.08 | 23.64 | 22.39 | 23.56 | 23.44 | qfq | 7,940,381 | 183,517,551 | 1.07% |
| 2026-04-21 | 24.20 | 24.20 | 22.97 | 23.31 | 23.19 | qfq | 13,219,817 | 309,296,766 | -8.01% |
| 2026-04-20 | 23.80 | 25.66 | 23.80 | 25.34 | 25.21 | qfq | 13,700,154 | 343,725,096 | 5.50% |
| 2026-04-17 | 24.13 | 24.49 | 23.92 | 24.02 | 23.90 | qfq | 6,389,703 | 154,008,022 | -1.80% |
| 2026-04-16 | 24.07 | 24.70 | 24.07 | 24.46 | 24.34 | qfq | 7,693,351 | 187,875,107 | 1.58% |
| 2026-04-15 | 24.30 | 24.87 | 23.94 | 24.08 | 23.96 | qfq | 11,190,702 | 272,274,324 | -2.51% |
| 2026-04-14 | 23.21 | 24.77 | 23.11 | 24.70 | 24.58 | qfq | 14,200,230 | 343,292,513 | 5.51% |
| 2026-04-13 | 22.46 | 23.70 | 22.46 | 23.41 | 23.29 | qfq | 10,379,788 | 241,878,277 | 2.50% |
| 2026-04-10 | 22.35 | 23.64 | 22.35 | 22.84 | 22.73 | qfq | 9,812,854 | 226,237,916 | 3.16% |
| 2026-04-09 | 22.53 | 22.87 | 22.13 | 22.14 | 22.03 | qfq | 6,474,758 | 144,916,730 | -2.98% |
| 2026-04-08 | 22.20 | 23.09 | 22.20 | 22.82 | 22.71 | qfq | 8,927,790 | 203,301,707 | 4.30% |
| 2026-04-07 | 21.22 | 22.50 | 21.08 | 21.88 | 21.77 | qfq | 7,537,343 | 164,561,680 | 3.11% |
| 2026-04-03 | 22.63 | 23.08 | 21.22 | 21.22 | 21.12 | qfq | 10,111,472 | 223,278,940 | -6.40% |
| 2026-04-02 | 24.00 | 24.00 | 22.50 | 22.67 | 22.56 | qfq | 11,872,453 | 271,818,143 | -6.71% |
| 2026-04-01 | 24.27 | 24.61 | 23.30 | 24.30 | 24.18 | qfq | 17,095,360 | 406,579,463 | -2.37% |
| 2026-03-31 | 22.53 | 25.38 | 22.53 | 24.89 | 24.77 | qfq | 21,427,210 | 518,956,139 | 7.75% |
| 2026-03-30 | 21.98 | 23.50 | 21.98 | 23.10 | 22.99 | qfq | 12,188,458 | 280,787,668 | 2.76% |
| 2026-03-27 | 22.41 | 23.24 | 22.38 | 22.48 | 22.37 | qfq | 9,440,916 | 213,776,443 | -1.71% |
| 2026-03-26 | 21.90 | 23.33 | 21.90 | 22.87 | 22.76 | qfq | 14,140,216 | 322,133,685 | 3.25% |
| 2026-03-25 | 22.01 | 23.00 | 22.01 | 22.15 | 22.04 | qfq | 7,413,426 | 165,480,355 | 0.45% |
| 2026-03-24 | 20.58 | 22.66 | 20.40 | 22.05 | 21.94 | qfq | 9,826,899 | 212,451,569 | 9.59% |
| 2026-03-23 | 20.78 | 21.16 | 19.95 | 20.12 | 20.02 | qfq | 6,909,664 | 141,822,801 | -6.38% |
| 2026-03-20 | 22.04 | 22.60 | 21.44 | 21.49 | 21.38 | qfq | 7,333,071 | 161,729,238 | -2.50% |
| 2026-03-19 | 22.04 | 22.55 | 21.90 | 22.04 | 21.93 | qfq | 7,775,777 | 172,686,502 | -3.08% |
| 2026-03-18 | 21.23 | 22.74 | 21.23 | 22.74 | 22.63 | qfq | 11,833,669 | 263,547,361 | 6.66% |
| 2026-03-17 | 22.01 | 22.20 | 21.30 | 21.32 | 21.21 | qfq | 4,477,687 | 96,690,400 | -3.92% |
| 2026-03-16 | 22.00 | 22.36 | 21.51 | 22.19 | 22.08 | qfq | 7,769,257 | 170,973,792 | -0.31% |
| 2026-03-13 | 21.18 | 22.55 | 20.79 | 22.26 | 22.15 | qfq | 8,923,193 | 195,802,816 | 5.00% |
| 2026-03-12 | 21.70 | 21.99 | 21.03 | 21.20 | 21.10 | qfq | 4,285,992 | 91,782,982 | -2.80% |
| 2026-03-11 | 21.30 | 22.44 | 21.20 | 21.81 | 21.70 | qfq | 9,478,807 | 208,421,201 | 2.64% |
| 2026-03-10 | 20.47 | 21.28 | 20.20 | 21.25 | 21.14 | qfq | 3,598,217 | 75,374,387 | 5.46% |
| 2026-03-09 | 20.32 | 20.32 | 19.62 | 20.15 | 20.05 | qfq | 3,382,813 | 67,587,865 | -1.85% |
| 2026-03-06 | 19.76 | 20.60 | 19.76 | 20.53 | 20.43 | qfq | 2,448,858 | 49,888,279 | 3.32% |
| 2026-03-05 | 20.00 | 20.28 | 19.70 | 19.87 | 19.77 | qfq | 2,565,917 | 51,435,373 | 1.85% |
| 2026-03-04 | 19.52 | 20.00 | 19.40 | 19.51 | 19.41 | qfq | 3,087,003 | 60,733,984 | -1.37% |
| 2026-03-03 | 21.01 | 21.14 | 19.75 | 19.78 | 19.68 | qfq | 3,700,081 | 75,408,355 | -5.31% |
| 2026-03-02 | 21.00 | 21.35 | 20.60 | 20.89 | 20.79 | qfq | 4,099,933 | 86,072,347 | -2.88% |
| 2026-02-27 | 21.83 | 21.85 | 21.33 | 21.51 | 21.40 | qfq | 3,671,021 | 78,858,126 | -1.87% |
| 2026-02-26 | 21.29 | 22.00 | 21.21 | 21.92 | 21.81 | qfq | 5,714,629 | 124,423,843 | 2.72% |
| 2026-02-25 | 21.51 | 21.64 | 21.10 | 21.34 | 21.23 | qfq | 4,118,285 | 87,710,689 | -0.70% |
| 2026-02-24 | 21.69 | 21.77 | 21.41 | 21.49 | 21.38 | qfq | 4,660,130 | 100,487,910 | 0.00% |
| 2026-02-13 | 21.21 | 21.78 | 21.17 | 21.49 | 21.38 | qfq | 5,295,690 | 114,227,118 | 0.89% |
| 2026-02-12 | 20.98 | 21.66 | 20.98 | 21.30 | 21.19 | qfq | 4,450,697 | 94,872,707 | 0.66% |
| 2026-02-11 | 20.80 | 21.36 | 20.67 | 21.16 | 21.06 | qfq | 4,492,422 | 94,971,295 | 1.15% |
| 2026-02-10 | 21.20 | 21.63 | 20.82 | 20.92 | 20.82 | qfq | 5,942,495 | 125,617,080 | -1.69% |
| 2026-02-09 | 20.11 | 21.35 | 20.11 | 21.28 | 21.17 | qfq | 7,955,938 | 166,096,308 | 6.45% |
| 2026-02-06 | 19.70 | 20.31 | 19.62 | 19.99 | 19.89 | qfq | 2,005,725 | 40,207,793 | 1.16% |
| 2026-02-05 | 19.99 | 20.09 | 19.74 | 19.76 | 19.66 | qfq | 1,504,901 | 29,940,135 | -1.25% |
| 2026-02-04 | 20.15 | 20.25 | 19.92 | 20.01 | 19.91 | qfq | 1,839,216 | 36,926,880 | -0.25% |
| 2026-02-03 | 19.96 | 20.24 | 19.94 | 20.06 | 19.96 | qfq | 1,844,387 | 37,048,111 | 1.01% |
| 2026-02-02 | 19.77 | 20.34 | 19.68 | 19.86 | 19.76 | qfq | 2,850,857 | 57,431,147 | -0.45% |
| 2026-01-30 | 19.36 | 20.03 | 19.35 | 19.95 | 19.85 | qfq | 2,459,721 | 48,571,354 | 2.26% |
| 2026-01-29 | 19.90 | 20.08 | 19.45 | 19.51 | 19.41 | qfq | 2,474,060 | 48,821,753 | -1.76% |
| 2026-01-28 | 20.41 | 20.45 | 19.84 | 19.86 | 19.76 | qfq | 2,494,760 | 49,852,964 | -2.46% |
| 2026-01-27 | 20.30 | 20.59 | 19.62 | 20.36 | 20.26 | qfq | 3,398,765 | 68,339,027 | 0.54% |
| 2026-01-26 | 20.53 | 20.65 | 20.10 | 20.25 | 20.15 | qfq | 3,019,001 | 61,476,929 | -1.36% |
| 2026-01-23 | 20.86 | 20.89 | 20.40 | 20.53 | 20.43 | qfq | 3,078,504 | 63,236,313 | -1.35% |
| 2026-01-22 | 20.50 | 20.93 | 20.42 | 20.81 | 20.71 | qfq | 3,888,755 | 80,645,096 | 1.31% |
| 2026-01-21 | 20.26 | 20.59 | 19.98 | 20.54 | 20.44 | qfq | 3,455,152 | 70,581,690 | 1.38% |
| 2026-01-20 | 20.42 | 20.55 | 20.03 | 20.26 | 20.16 | qfq | 2,545,888 | 51,671,870 | -1.22% |
| 2026-01-19 | 20.33 | 20.57 | 20.30 | 20.51 | 20.41 | qfq | 3,202,181 | 65,432,850 | 0.10% |
| 2026-01-16 | 20.09 | 20.49 | 19.94 | 20.49 | 20.39 | qfq | 3,685,798 | 74,714,880 | 1.89% |
| 2026-01-15 | 20.15 | 20.36 | 20.01 | 20.11 | 20.01 | qfq | 2,549,444 | 51,352,835 | -1.03% |
| 2026-01-14 | 19.93 | 20.52 | 19.91 | 20.32 | 20.22 | qfq | 5,284,978 | 107,016,237 | 0.89% |
| 2026-01-13 | 21.08 | 21.45 | 20.11 | 20.14 | 20.04 | qfq | 8,396,956 | 174,268,717 | -1.13% |
| 2026-01-12 | 20.19 | 20.38 | 19.86 | 20.37 | 20.27 | qfq | 5,321,137 | 107,185,620 | 1.19% |
| 2026-01-09 | 20.00 | 20.13 | 19.70 | 20.13 | 20.03 | qfq | 4,932,046 | 98,471,005 | 1.21% |
| 2026-01-08 | 19.44 | 19.91 | 19.44 | 19.89 | 19.79 | qfq | 3,739,713 | 73,845,913 | 2.00% |
| 2026-01-07 | 19.78 | 19.85 | 19.50 | 19.50 | 19.40 | qfq | 3,858,931 | 75,795,967 | -2.30% |
| 2026-01-06 | 19.86 | 20.24 | 19.54 | 19.96 | 19.86 | qfq | 5,207,167 | 103,189,489 | 0.96% |
| 2026-01-05 | 19.55 | 19.85 | 19.29 | 19.77 | 19.67 | qfq | 3,910,909 | 76,956,778 | 1.28% |
| 2025-12-31 | 19.89 | 19.89 | 19.41 | 19.52 | 19.42 | qfq | 3,715,060 | 72,610,467 | -1.91% |
| 2025-12-30 | 19.58 | 20.38 | 19.40 | 19.90 | 19.80 | qfq | 5,686,982 | 113,564,147 | 1.63% |
| 2025-12-29 | 19.80 | 19.99 | 19.35 | 19.58 | 19.48 | qfq | 3,809,881 | 74,395,048 | -1.11% |
| 2025-12-26 | 20.04 | 20.19 | 19.71 | 19.80 | 19.70 | qfq | 5,302,705 | 105,520,317 | -1.35% |
| 2025-12-25 | 20.23 | 20.41 | 19.70 | 20.07 | 19.97 | qfq | 7,801,180 | 156,279,355 | -1.67% |
| 2025-12-24 | 19.84 | 21.15 | 19.50 | 20.41 | 20.31 | qfq | 12,843,760 | 263,562,179 | 3.19% |
| 2025-12-23 | 18.85 | 21.33 | 18.79 | 19.78 | 19.68 | qfq | 12,018,832 | 242,583,780 | 6.80% |
| 2025-12-22 | 18.02 | 18.52 | 17.99 | 18.52 | 18.43 | qfq | 2,085,138 | 38,073,879 | 2.72% |
| 2025-12-19 | 17.90 | 18.15 | 17.85 | 18.03 | 17.94 | qfq | 1,323,881 | 23,917,998 | 1.18% |
| 2025-12-18 | 17.47 | 18.05 | 17.47 | 17.82 | 17.73 | qfq | 1,419,796 | 25,415,811 | 1.37% |
| 2025-12-17 | 17.57 | 17.78 | 17.21 | 17.58 | 17.49 | qfq | 1,489,407 | 26,014,367 | 0.46% |
| 2025-12-16 | 17.92 | 17.92 | 17.46 | 17.50 | 17.41 | qfq | 1,132,391 | 19,898,986 | -1.69% |
| 2025-12-15 | 17.82 | 18.09 | 17.64 | 17.80 | 17.71 | qfq | 1,412,919 | 25,231,940 | -0.61% |
| 2025-12-12 | 17.93 | 18.23 | 17.87 | 17.91 | 17.82 | qfq | 1,143,791 | 20,620,379 | -0.61% |
| 2025-12-11 | 18.23 | 18.38 | 17.99 | 18.02 | 17.93 | qfq | 1,121,326 | 20,367,957 | -0.88% |
| 2025-12-10 | 18.47 | 18.53 | 18.18 | 18.18 | 18.09 | qfq | 1,211,325 | 22,180,852 | -1.89% |
| 2025-12-09 | 18.42 | 18.78 | 18.42 | 18.53 | 18.44 | qfq | 1,497,080 | 27,877,632 | 0.27% |
| 2025-12-08 | 18.26 | 18.57 | 18.24 | 18.48 | 18.39 | qfq | 1,607,998 | 29,688,924 | 1.20% |
| 2025-12-05 | 17.87 | 18.28 | 17.61 | 18.26 | 18.17 | qfq | 1,454,296 | 26,167,019 | 2.41% |
| 2025-12-04 | 17.87 | 18.08 | 17.60 | 17.83 | 17.74 | qfq | 1,277,248 | 22,765,557 | -0.56% |
| 2025-12-03 | 18.22 | 18.22 | 17.89 | 17.93 | 17.84 | qfq | 925,372 | 16,642,120 | -1.16% |
| 2025-12-02 | 18.39 | 18.42 | 18.11 | 18.14 | 18.05 | qfq | 939,235 | 17,077,224 | -1.31% |
| 2025-12-01 | 18.33 | 18.58 | 18.31 | 18.38 | 18.29 | qfq | 1,395,501 | 25,728,723 | 0.33% |
| 2025-11-28 | 18.06 | 18.35 | 17.96 | 18.32 | 18.23 | qfq | 1,115,993 | 20,324,445 | 1.10% |
| 2025-11-27 | 17.85 | 18.20 | 17.85 | 18.12 | 18.03 | qfq | 1,378,809 | 24,979,556 | 1.17% |
| 2025-11-26 | 18.26 | 18.46 | 17.91 | 17.91 | 17.82 | qfq | 1,424,621 | 25,855,613 | -2.18% |
| 2025-11-25 | 18.36 | 18.55 | 18.21 | 18.31 | 18.22 | qfq | 1,171,696 | 21,574,933 | 0.60% |
| 2025-11-24 | 17.93 | 18.34 | 17.75 | 18.20 | 18.11 | qfq | 1,395,617 | 25,227,638 | 2.54% |
| 2025-11-21 | 18.37 | 18.54 | 17.50 | 17.75 | 17.66 | qfq | 2,107,164 | 37,703,990 | -3.64% |
| 2025-11-20 | 18.54 | 18.85 | 18.25 | 18.42 | 18.33 | qfq | 1,638,786 | 30,251,337 | -0.59% |
| 2025-11-19 | 19.19 | 19.28 | 18.51 | 18.53 | 18.44 | qfq | 2,150,066 | 40,300,770 | -3.34% |
| 2025-11-18 | 19.18 | 19.24 | 19.06 | 19.17 | 19.08 | qfq | 1,128,600 | 21,612,266 | -0.42% |
| 2025-11-17 | 19.17 | 19.39 | 19.07 | 19.25 | 19.15 | qfq | 1,322,242 | 25,478,392 | 0.63% |
| 2025-11-14 | 18.92 | 19.34 | 18.88 | 19.13 | 19.04 | qfq | 1,583,724 | 30,448,316 | 0.42% |
| 2025-11-13 | 19.03 | 19.30 | 18.95 | 19.05 | 18.96 | qfq | 1,480,561 | 28,242,673 | 0.11% |
| 2025-11-12 | 19.44 | 19.44 | 18.90 | 19.03 | 18.94 | qfq | 2,057,951 | 39,346,505 | -2.16% |
| 2025-11-11 | 19.55 | 19.71 | 19.38 | 19.45 | 19.35 | qfq | 1,279,292 | 24,958,122 | -0.46% |
| 2025-11-10 | 19.61 | 19.69 | 19.49 | 19.54 | 19.44 | qfq | 1,084,042 | 21,210,408 | -0.31% |
| 2025-11-07 | 19.80 | 19.80 | 19.53 | 19.60 | 19.50 | qfq | 1,328,554 | 26,106,693 | -0.71% |
| 2025-11-06 | 19.68 | 19.74 | 19.52 | 19.74 | 19.64 | qfq | 1,313,918 | 25,829,846 | 0.51% |
| 2025-11-05 | 19.40 | 19.75 | 19.40 | 19.64 | 19.54 | qfq | 1,250,821 | 24,552,684 | 0.46% |
| 2025-11-04 | 19.88 | 19.90 | 19.41 | 19.55 | 19.45 | qfq | 1,582,599 | 31,003,760 | -1.11% |
| 2025-11-03 | 19.43 | 19.89 | 19.35 | 19.77 | 19.67 | qfq | 1,725,636 | 33,866,063 | 1.85% |
| 2025-10-31 | 19.17 | 19.55 | 19.16 | 19.41 | 19.31 | qfq | 1,647,820 | 32,066,087 | 1.04% |
| 2025-10-30 | 19.48 | 19.67 | 19.17 | 19.21 | 19.12 | qfq | 1,501,662 | 29,122,305 | -1.89% |
| 2025-10-29 | 19.78 | 19.83 | 19.46 | 19.58 | 19.48 | qfq | 1,463,383 | 28,629,947 | -1.01% |
| 2025-10-28 | 19.66 | 19.86 | 19.60 | 19.78 | 19.68 | qfq | 1,360,823 | 26,875,392 | 0.15% |
| 2025-10-27 | 19.72 | 19.80 | 19.38 | 19.75 | 19.65 | qfq | 2,079,478 | 40,820,141 | 0.25% |
| 2025-10-24 | 19.35 | 19.72 | 19.22 | 19.70 | 19.60 | qfq | 2,501,479 | 48,993,182 | 1.81% |
| 2025-10-23 | 19.02 | 19.36 | 18.85 | 19.35 | 19.25 | qfq | 1,471,222 | 28,156,298 | 1.26% |
| 2025-10-22 | 19.01 | 19.36 | 18.85 | 19.11 | 19.02 | qfq | 1,648,210 | 31,555,747 | 0.58% |
| 2025-10-21 | 18.90 | 19.02 | 18.70 | 19.00 | 18.91 | qfq | 1,387,968 | 26,247,775 | 1.06% |
| 2025-10-20 | 18.44 | 18.99 | 18.44 | 18.80 | 18.71 | qfq | 2,467,175 | 46,326,070 | 2.68% |
| 2025-10-17 | 18.94 | 18.94 | 18.27 | 18.31 | 18.22 | qfq | 2,261,889 | 41,924,651 | -2.86% |
| 2025-10-16 | 19.26 | 19.26 | 18.82 | 18.85 | 18.76 | qfq | 1,470,091 | 27,881,334 | -1.93% |
| 2025-10-15 | 19.23 | 19.28 | 18.86 | 19.22 | 19.13 | qfq | 1,489,947 | 28,514,041 | 1.32% |
| 2025-10-14 | 19.49 | 19.68 | 18.91 | 18.97 | 18.88 | qfq | 1,922,828 | 36,917,673 | -1.96% |
| 2025-10-13 | 18.50 | 19.44 | 18.03 | 19.35 | 19.25 | qfq | 2,779,691 | 52,609,902 | -0.92% |
| 2025-10-10 | 19.69 | 19.97 | 19.47 | 19.53 | 19.43 | qfq | 2,163,419 | 42,543,442 | -1.11% |
| 2025-10-09 | 19.76 | 20.10 | 19.63 | 19.75 | 19.65 | qfq | 2,651,777 | 52,670,937 | 0.20% |
| 2025-09-30 | 19.83 | 19.99 | 19.63 | 19.71 | 19.61 | qfq | 1,773,041 | 35,120,048 | -0.45% |
| 2025-09-29 | 19.70 | 19.98 | 19.40 | 19.80 | 19.70 | qfq | 1,674,916 | 33,088,998 | 0.46% |
| 2025-09-26 | 20.08 | 20.26 | 19.71 | 19.71 | 19.61 | qfq | 2,459,069 | 49,033,552 | -1.94% |
| 2025-09-25 | 20.21 | 20.72 | 20.09 | 20.10 | 20.00 | qfq | 2,984,862 | 60,845,535 | -0.64% |
| 2025-09-24 | 20.10 | 20.29 | 19.82 | 20.23 | 20.13 | qfq | 2,216,633 | 44,660,600 | 0.50% |
| 2025-09-23 | 20.24 | 20.82 | 19.60 | 20.13 | 20.03 | qfq | 3,009,364 | 60,235,663 | -1.32% |
| 2025-09-22 | 20.02 | 20.52 | 20.02 | 20.40 | 20.30 | qfq | 1,813,819 | 36,904,984 | 0.89% |
| 2025-09-19 | 20.68 | 20.71 | 20.00 | 20.22 | 20.12 | qfq | 2,536,495 | 51,452,578 | -1.37% |
| 2025-09-18 | 21.43 | 21.43 | 20.33 | 20.50 | 20.40 | qfq | 4,718,752 | 98,675,086 | -3.12% |
| 2025-09-17 | 20.76 | 21.39 | 20.52 | 21.16 | 21.06 | qfq | 5,007,867 | 105,514,716 | 2.32% |
| 2025-09-16 | 20.14 | 20.72 | 20.03 | 20.68 | 20.58 | qfq | 3,840,147 | 78,726,154 | 2.99% |
| 2025-09-15 | 20.32 | 20.32 | 20.01 | 20.08 | 19.98 | qfq | 2,073,484 | 41,671,351 | -1.18% |
| 2025-09-12 | 20.41 | 20.54 | 20.20 | 20.32 | 20.22 | qfq | 2,521,071 | 51,360,462 | -0.39% |
| 2025-09-11 | 19.99 | 20.40 | 19.73 | 20.40 | 20.30 | qfq | 3,057,031 | 61,743,910 | 2.20% |
| 2025-09-10 | 20.05 | 20.17 | 19.85 | 19.96 | 19.86 | qfq | 1,572,942 | 31,471,041 | -0.05% |
| 2025-09-09 | 20.31 | 20.39 | 19.81 | 19.97 | 19.87 | qfq | 2,310,917 | 46,338,774 | -2.20% |
| 2025-09-08 | 20.00 | 20.44 | 19.90 | 20.42 | 20.32 | qfq | 2,836,213 | 57,305,081 | 1.64% |
| 2025-09-05 | 19.77 | 20.09 | 19.51 | 20.09 | 19.99 | qfq | 2,336,127 | 46,453,781 | 2.76% |
| 2025-09-04 | 19.87 | 20.25 | 19.25 | 19.55 | 19.45 | qfq | 3,624,539 | 71,821,025 | -1.56% |
| 2025-09-03 | 20.24 | 20.50 | 19.77 | 19.86 | 19.76 | qfq | 2,500,086 | 50,381,487 | -2.41% |
| 2025-09-02 | 20.80 | 20.90 | 19.88 | 20.35 | 20.25 | qfq | 4,021,559 | 81,251,662 | -2.07% |
| 2025-09-01 | 20.72 | 21.24 | 20.72 | 20.78 | 20.68 | qfq | 3,019,847 | 63,135,188 | -0.10% |
| 2025-08-29 | 20.88 | 21.03 | 20.49 | 20.80 | 20.70 | qfq | 3,313,576 | 68,757,861 | -1.38% |
| 2025-08-28 | 21.17 | 21.54 | 20.24 | 21.09 | 20.99 | qfq | 6,537,408 | 136,798,281 | -0.85% |
| 2025-08-27 | 22.28 | 22.62 | 21.23 | 21.27 | 21.16 | qfq | 6,494,781 | 143,339,920 | -4.79% |
| 2025-08-26 | 22.59 | 22.98 | 22.21 | 22.34 | 22.23 | qfq | 5,823,609 | 131,374,461 | -1.15% |
| 2025-08-25 | 22.37 | 22.79 | 22.10 | 22.60 | 22.49 | qfq | 6,674,805 | 149,687,026 | 1.85% |
| 2025-08-22 | 22.30 | 22.34 | 22.01 | 22.19 | 22.08 | qfq | 4,185,462 | 92,686,880 | -0.31% |
| 2025-08-21 | 22.85 | 22.85 | 22.07 | 22.26 | 22.15 | qfq | 5,417,393 | 120,986,299 | -2.58% |
| 2025-08-20 | 23.09 | 23.21 | 22.45 | 22.85 | 22.74 | qfq | 5,961,091 | 135,709,937 | -1.42% |
| 2025-08-19 | 24.08 | 24.15 | 23.03 | 23.18 | 23.07 | qfq | 9,126,256 | 213,240,666 | -1.95% |
| 2025-08-18 | 23.18 | 24.34 | 23.17 | 23.64 | 23.52 | qfq | 14,999,262 | 356,735,877 | 4.10% |
| 2025-08-15 | 21.87 | 23.07 | 21.87 | 22.71 | 22.60 | qfq | 9,434,147 | 213,042,415 | 3.32% |
| 2025-08-14 | 23.58 | 23.68 | 21.92 | 21.98 | 21.87 | qfq | 11,408,926 | 258,162,854 | -7.88% |
| 2025-08-13 | 23.80 | 24.13 | 23.45 | 23.86 | 23.74 | qfq | 11,847,518 | 281,493,395 | -2.57% |
| 2025-08-12 | 23.45 | 25.36 | 23.10 | 24.49 | 24.37 | qfq | 17,594,206 | 425,557,739 | 1.28% |
| 2025-08-11 | 23.59 | 24.45 | 22.80 | 24.18 | 24.06 | qfq | 17,016,746 | 399,433,832 | 1.17% |
| 2025-08-08 | 21.03 | 25.00 | 21.02 | 23.90 | 23.78 | qfq | 21,761,444 | 500,024,654 | 13.16% |
| 2025-08-07 | 21.51 | 21.80 | 21.07 | 21.12 | 21.02 | qfq | 11,434,880 | 243,430,505 | -2.90% |
| 2025-08-06 | 20.39 | 23.62 | 20.26 | 21.75 | 21.64 | qfq | 17,707,590 | 389,245,176 | 6.77% |
| 2025-08-05 | 20.15 | 20.47 | 20.01 | 20.37 | 20.27 | qfq | 5,888,807 | 119,100,272 | 0.44% |
| 2025-08-04 | 19.69 | 20.31 | 19.46 | 20.28 | 20.18 | qfq | 7,257,048 | 145,343,737 | 2.68% |
| 2025-08-01 | 19.13 | 19.89 | 19.10 | 19.75 | 19.65 | qfq | 7,656,279 | 150,154,096 | 2.44% |
| 2025-07-31 | 18.88 | 19.87 | 18.85 | 19.28 | 19.18 | qfq | 6,069,739 | 118,175,409 | 1.37% |
| 2025-07-30 | 19.37 | 19.43 | 18.83 | 19.02 | 18.93 | qfq | 2,127,853 | 40,502,856 | -1.81% |
| 2025-07-29 | 19.20 | 19.43 | 19.09 | 19.37 | 19.27 | qfq | 2,203,573 | 42,425,149 | 0.00% |
| 2025-07-28 | 19.09 | 19.37 | 19.08 | 19.37 | 19.27 | qfq | 3,094,491 | 59,461,341 | 1.47% |
| 2025-07-25 | 18.85 | 19.10 | 18.68 | 19.09 | 19.00 | qfq | 2,435,299 | 46,025,628 | 1.22% |
| 2025-07-24 | 18.79 | 19.10 | 18.79 | 18.86 | 18.77 | qfq | 2,655,562 | 50,220,999 | 0.00% |
| 2025-07-23 | 19.04 | 19.15 | 18.86 | 18.86 | 18.77 | qfq | 2,968,027 | 56,268,489 | -1.62% |
| 2025-07-22 | 19.50 | 19.68 | 19.05 | 19.17 | 19.08 | qfq | 3,264,300 | 62,795,403 | -1.69% |
| 2025-07-21 | 19.26 | 19.77 | 19.05 | 19.50 | 19.40 | qfq | 4,027,092 | 77,845,168 | 1.51% |
| 2025-07-18 | 19.32 | 19.46 | 19.06 | 19.21 | 19.12 | qfq | 3,126,848 | 60,132,814 | -0.88% |
| 2025-07-17 | 19.35 | 19.49 | 19.01 | 19.38 | 19.28 | qfq | 4,094,551 | 78,800,432 | 0.16% |
| 2025-07-16 | 19.00 | 19.42 | 18.72 | 19.35 | 19.25 | qfq | 5,174,792 | 99,647,956 | 1.95% |
| 2025-07-15 | 18.92 | 19.34 | 18.81 | 18.98 | 18.89 | qfq | 3,221,155 | 61,249,565 | -0.42% |
| 2025-07-14 | 18.69 | 19.45 | 18.55 | 19.06 | 18.97 | qfq | 4,139,764 | 79,044,010 | 2.31% |
| 2025-07-11 | 18.58 | 18.71 | 18.32 | 18.63 | 18.54 | qfq | 1,923,410 | 35,638,346 | 0.32% |
| 2025-07-10 | 18.86 | 18.86 | 18.38 | 18.57 | 18.48 | qfq | 2,249,598 | 41,663,846 | -0.70% |
| 2025-07-09 | 18.87 | 19.05 | 18.66 | 18.70 | 18.61 | qfq | 3,219,202 | 60,746,954 | -0.90% |
| 2025-07-08 | 18.85 | 18.95 | 18.67 | 18.87 | 18.78 | qfq | 2,913,951 | 54,908,643 | 0.11% |
| 2025-07-07 | 18.54 | 18.89 | 18.37 | 18.85 | 18.76 | qfq | 2,471,251 | 46,192,941 | 1.51% |
| 2025-07-04 | 18.74 | 18.90 | 18.45 | 18.57 | 18.48 | qfq | 2,678,550 | 49,821,331 | -1.38% |
| 2025-07-03 | 18.83 | 18.94 | 18.60 | 18.83 | 18.74 | qfq | 2,408,746 | 45,211,183 | 0.48% |
| 2025-07-02 | 19.12 | 19.20 | 18.51 | 18.74 | 18.65 | qfq | 4,123,078 | 77,152,913 | -2.55% |
| 2025-07-01 | 19.78 | 19.89 | 19.04 | 19.23 | 19.13 | qfq | 7,292,665 | 140,983,256 | -3.61% |
| 2025-06-30 | 18.83 | 20.60 | 18.63 | 19.95 | 19.85 | qfq | 11,519,549 | 226,145,223 | 6.06% |
| 2025-06-27 | 18.18 | 18.88 | 17.97 | 18.81 | 18.72 | qfq | 7,448,593 | 138,217,146 | 3.92% |
| 2025-06-26 | 17.96 | 18.28 | 17.83 | 18.10 | 18.01 | qfq | 4,108,848 | 74,293,859 | 0.33% |
| 2025-06-25 | 17.90 | 18.06 | 17.70 | 18.04 | 17.95 | qfq | 3,668,741 | 65,707,145 | 0.50% |
| 2025-06-24 | 17.65 | 17.96 | 17.58 | 17.95 | 17.86 | qfq | 2,840,556 | 50,685,785 | 2.16% |
| 2025-06-23 | 17.03 | 17.58 | 16.94 | 17.57 | 17.48 | qfq | 2,375,092 | 41,399,321 | 2.15% |
| 2025-06-20 | 17.87 | 17.95 | 17.16 | 17.20 | 17.12 | qfq | 3,904,038 | 68,323,014 | -4.50% |
| 2025-06-19 | 17.51 | 18.19 | 17.48 | 18.01 | 17.92 | qfq | 5,834,940 | 104,368,678 | 2.45% |
| 2025-06-18 | 17.29 | 17.63 | 17.19 | 17.58 | 17.49 | qfq | 1,935,914 | 33,696,638 | 1.27% |
| 2025-06-17 | 17.65 | 17.65 | 17.23 | 17.36 | 17.27 | qfq | 1,932,175 | 33,581,864 | -0.40% |
| 2025-06-16 | 17.00 | 17.65 | 16.96 | 17.43 | 17.34 | qfq | 2,551,259 | 44,487,025 | 1.46% |
| 2025-06-13 | 17.60 | 18.26 | 17.15 | 17.18 | 17.10 | qfq | 4,815,991 | 85,188,716 | -2.44% |
| 2025-06-12 | 17.61 | 17.79 | 17.39 | 17.61 | 17.52 | qfq | 2,253,072 | 39,571,616 | -0.96% |
| 2025-06-11 | 17.65 | 17.85 | 17.44 | 17.78 | 17.69 | qfq | 2,586,854 | 45,806,996 | 1.60% |
| 2025-06-10 | 17.83 | 17.89 | 17.27 | 17.50 | 17.41 | qfq | 3,099,771 | 54,406,579 | -1.69% |
| 2025-06-09 | 17.70 | 17.92 | 17.60 | 17.80 | 17.71 | qfq | 3,121,904 | 55,465,024 | 0.28% |
| 2025-06-06 | 17.92 | 17.93 | 17.61 | 17.75 | 17.66 | qfq | 4,086,194 | 72,485,420 | -1.17% |
| 2025-06-05 | 18.35 | 18.67 | 17.80 | 17.96 | 17.87 | qfq | 8,024,558 | 144,434,170 | -3.54% |
| 2025-06-04 | 16.81 | 20.05 | 16.78 | 18.62 | 18.53 | qfq | 11,257,149 | 207,912,820 | 11.43% |
| 2025-06-03 | 16.39 | 17.28 | 16.21 | 16.71 | 16.63 | qfq | 2,849,452 | 47,804,839 | 1.95% |
| 2025-05-30 | 16.72 | 16.88 | 16.35 | 16.39 | 16.31 | qfq | 1,449,007 | 23,926,459 | -2.50% |
| 2025-05-29 | 16.57 | 16.86 | 16.46 | 16.81 | 16.73 | qfq | 1,560,991 | 26,118,331 | -30.88% |
| 2025-05-28 | 24.59 | 24.60 | 24.11 | 24.32 | 16.48 | qfq | 800,429 | 19,452,192 | 0.08% |
| 2025-05-27 | 24.79 | 24.79 | 24.20 | 24.30 | 16.47 | qfq | 937,849 | 22,837,618 | -0.90% |
| 2025-05-26 | 24.22 | 24.67 | 24.13 | 24.52 | 16.62 | qfq | 873,686 | 21,332,361 | 1.41% |
| 2025-05-23 | 24.37 | 24.81 | 24.17 | 24.18 | 16.39 | qfq | 1,137,010 | 27,866,260 | -0.62% |
| 2025-05-22 | 24.63 | 25.00 | 24.30 | 24.33 | 16.49 | qfq | 915,024 | 22,545,354 | -1.34% |
| 2025-05-21 | 24.83 | 25.04 | 24.48 | 24.66 | 16.71 | qfq | 1,065,777 | 26,277,972 | -1.24% |
| 2025-05-20 | 24.30 | 25.04 | 24.22 | 24.97 | 16.92 | qfq | 1,437,564 | 35,510,511 | 2.13% |
| 2025-05-19 | 24.25 | 24.55 | 23.82 | 24.45 | 16.57 | qfq | 841,778 | 20,408,886 | 0.41% |
| 2025-05-16 | 23.96 | 24.56 | 23.96 | 24.35 | 16.50 | qfq | 919,040 | 22,454,395 | 0.79% |
| 2025-05-15 | 24.50 | 24.60 | 24.04 | 24.16 | 16.38 | qfq | 906,586 | 21,963,304 | -0.82% |
| 2025-05-14 | 24.59 | 24.80 | 24.18 | 24.36 | 16.51 | qfq | 1,189,680 | 29,066,148 | -0.49% |
| 2025-05-13 | 25.12 | 25.12 | 24.42 | 24.48 | 16.59 | qfq | 1,258,612 | 30,998,498 | -1.09% |
| 2025-05-12 | 24.81 | 24.92 | 24.44 | 24.75 | 16.78 | qfq | 1,227,550 | 30,288,610 | 1.14% |
| 2025-05-09 | 24.94 | 25.19 | 24.36 | 24.47 | 16.59 | qfq | 2,084,157 | 51,407,725 | -1.81% |
| 2025-05-08 | 24.19 | 25.40 | 23.81 | 24.92 | 16.89 | qfq | 2,608,674 | 64,635,650 | 3.70% |
| 2025-05-07 | 24.14 | 24.23 | 23.71 | 24.03 | 16.29 | qfq | 1,583,170 | 38,011,122 | 1.22% |
| 2025-05-06 | 23.67 | 23.77 | 23.18 | 23.74 | 16.09 | qfq | 1,505,375 | 35,495,604 | 3.49% |
| 2025-04-30 | 22.33 | 23.06 | 22.30 | 22.94 | 15.55 | qfq | 1,402,340 | 32,006,262 | 2.78% |
| 2025-04-29 | 21.93 | 22.53 | 21.89 | 22.32 | 15.13 | qfq | 1,030,225 | 22,977,695 | 2.01% |
| 2025-04-28 | 22.05 | 22.19 | 21.62 | 21.88 | 14.83 | qfq | 901,705 | 19,718,374 | -0.86% |
| 2025-04-25 | 22.51 | 22.51 | 21.92 | 22.07 | 14.96 | qfq | 841,660 | 18,648,780 | -0.68% |
| 2025-04-24 | 22.37 | 22.72 | 22.00 | 22.22 | 15.06 | qfq | 1,459,015 | 32,691,092 | -0.98% |
| 2025-04-23 | 22.20 | 22.51 | 21.91 | 22.44 | 15.21 | qfq | 1,392,505 | 31,105,448 | 2.65% |
| 2025-04-22 | 21.83 | 22.08 | 21.76 | 21.86 | 14.82 | qfq | 865,595 | 18,974,351 | -0.36% |
| 2025-04-21 | 21.45 | 21.97 | 21.30 | 21.94 | 14.87 | qfq | 954,445 | 20,794,688 | 1.76% |
| 2025-04-18 | 21.43 | 21.94 | 21.26 | 21.56 | 14.61 | qfq | 932,165 | 20,089,177 | -0.32% |
| 2025-04-17 | 21.44 | 21.88 | 21.11 | 21.63 | 14.66 | qfq | 912,325 | 19,820,847 | 0.89% |
| 2025-04-16 | 21.74 | 21.93 | 21.07 | 21.44 | 14.53 | qfq | 1,021,865 | 21,936,103 | -1.79% |
| 2025-04-15 | 21.59 | 21.88 | 21.47 | 21.83 | 14.80 | qfq | 1,020,630 | 22,105,790 | 1.11% |
| 2025-04-14 | 21.50 | 22.05 | 21.49 | 21.59 | 14.63 | qfq | 1,174,775 | 25,522,183 | 1.36% |
| 2025-04-11 | 21.31 | 21.70 | 20.98 | 21.30 | 14.44 | qfq | 1,287,430 | 27,534,178 | 0.24% |
| 2025-04-10 | 20.87 | 22.21 | 20.87 | 21.25 | 14.40 | qfq | 1,768,766 | 38,036,775 | 3.71% |
| 2025-04-09 | 19.48 | 20.73 | 17.65 | 20.49 | 13.89 | qfq | 2,685,048 | 51,994,736 | 3.96% |
| 2025-04-08 | 19.39 | 20.80 | 19.03 | 19.71 | 13.36 | qfq | 2,157,755 | 42,762,340 | 0.66% |
| 2025-04-07 | 22.96 | 22.96 | 19.58 | 19.58 | 13.27 | qfq | 2,493,275 | 51,588,965 | -19.98% |
| 2025-04-03 | 24.40 | 24.90 | 24.21 | 24.47 | 16.59 | qfq | 1,074,137 | 26,346,313 | -1.81% |
| 2025-04-02 | 24.71 | 25.40 | 24.50 | 24.92 | 16.89 | qfq | 1,385,300 | 34,642,885 | 1.67% |
| 2025-04-01 | 24.18 | 24.65 | 24.11 | 24.51 | 16.61 | qfq | 1,111,330 | 27,173,276 | 1.83% |
| 2025-03-31 | 24.50 | 24.50 | 23.55 | 24.07 | 16.31 | qfq | 1,389,960 | 33,128,338 | -0.99% |
| 2025-03-28 | 24.74 | 24.94 | 24.28 | 24.31 | 16.48 | qfq | 880,270 | 21,570,480 | -1.10% |
| 2025-03-27 | 25.30 | 25.30 | 24.32 | 24.58 | 16.66 | qfq | 1,105,175 | 27,338,341 | -1.72% |
| 2025-03-26 | 25.05 | 25.44 | 24.87 | 25.01 | 16.95 | qfq | 1,063,946 | 26,770,957 | -0.04% |
| 2025-03-25 | 25.39 | 25.60 | 24.80 | 25.02 | 16.96 | qfq | 1,226,745 | 30,883,399 | -1.46% |
| 2025-03-24 | 26.11 | 26.41 | 24.70 | 25.39 | 17.21 | qfq | 2,085,775 | 52,902,881 | -2.57% |
| 2025-03-21 | 27.35 | 27.36 | 26.01 | 26.06 | 17.66 | qfq | 2,940,595 | 77,770,432 | -5.20% |
| 2025-03-20 | 27.65 | 27.93 | 27.34 | 27.49 | 18.63 | qfq | 1,792,075 | 49,559,295 | -0.51% |
| 2025-03-19 | 27.68 | 28.15 | 27.19 | 27.63 | 18.73 | qfq | 1,991,385 | 54,896,723 | -0.54% |
| 2025-03-18 | 27.17 | 27.88 | 27.08 | 27.78 | 18.83 | qfq | 2,165,690 | 59,533,903 | 2.25% |
| 2025-03-17 | 27.50 | 27.67 | 27.04 | 27.17 | 18.42 | qfq | 1,553,685 | 42,384,606 | -0.84% |
| 2025-03-14 | 27.10 | 27.54 | 26.71 | 27.40 | 18.57 | qfq | 2,077,686 | 56,521,743 | 0.88% |
| 2025-03-13 | 27.91 | 27.92 | 26.66 | 27.16 | 18.41 | qfq | 2,580,665 | 69,991,988 | -3.00% |
| 2025-03-12 | 28.04 | 28.39 | 27.80 | 28.00 | 18.98 | qfq | 2,166,560 | 60,835,796 | -0.18% |
| 2025-03-11 | 27.93 | 28.07 | 27.28 | 28.05 | 19.01 | qfq | 1,984,005 | 54,914,989 | -0.50% |
| 2025-03-10 | 27.39 | 28.20 | 27.25 | 28.19 | 19.11 | qfq | 2,419,000 | 67,404,022 | 3.07% |
| 2025-03-07 | 28.41 | 28.41 | 27.12 | 27.35 | 18.54 | qfq | 3,344,000 | 92,261,435 | -3.73% |
| 2025-03-06 | 28.44 | 28.69 | 28.02 | 28.41 | 19.26 | qfq | 3,199,460 | 90,635,784 | 0.71% |
| 2025-03-05 | 27.97 | 28.70 | 27.63 | 28.21 | 19.12 | qfq | 2,715,445 | 76,232,322 | 1.29% |
| 2025-03-04 | 27.00 | 27.95 | 26.80 | 27.85 | 18.88 | qfq | 2,368,442 | 65,507,082 | 1.72% |
| 2025-03-03 | 27.12 | 28.39 | 26.70 | 27.38 | 18.56 | qfq | 2,890,890 | 79,718,122 | 1.03% |
| 2025-02-28 | 28.61 | 28.80 | 26.95 | 27.10 | 18.37 | qfq | 3,780,906 | 104,281,527 | -6.26% |
| 2025-02-27 | 30.01 | 30.02 | 28.20 | 28.91 | 19.59 | qfq | 4,740,283 | 137,092,301 | -3.34% |
| 2025-02-26 | 29.19 | 29.94 | 28.67 | 29.91 | 20.27 | qfq | 5,181,287 | 152,195,122 | 2.47% |
| 2025-02-25 | 29.20 | 29.99 | 28.96 | 29.19 | 19.78 | qfq | 4,683,715 | 137,327,162 | -2.18% |
| 2025-02-24 | 30.10 | 30.90 | 29.34 | 29.84 | 20.23 | qfq | 7,265,944 | 218,439,288 | -0.53% |
| 2025-02-21 | 28.25 | 30.37 | 28.25 | 30.00 | 20.33 | qfq | 9,098,459 | 269,816,800 | 5.63% |
| 2025-02-20 | 28.80 | 28.87 | 27.99 | 28.40 | 19.25 | qfq | 4,513,330 | 128,083,981 | -1.66% |
| 2025-02-19 | 28.08 | 29.03 | 28.08 | 28.88 | 19.57 | qfq | 5,049,422 | 145,019,330 | 2.34% |
| 2025-02-18 | 29.42 | 29.60 | 28.21 | 28.22 | 19.13 | qfq | 6,468,541 | 186,889,724 | -5.87% |
| 2025-02-17 | 27.78 | 30.39 | 27.60 | 29.98 | 20.32 | qfq | 9,638,036 | 282,760,041 | 6.05% |
| 2025-02-14 | 28.59 | 28.77 | 27.83 | 28.27 | 19.16 | qfq | 6,106,911 | 172,354,959 | -2.82% |
| 2025-02-13 | 27.85 | 29.30 | 27.08 | 29.09 | 19.72 | qfq | 8,871,540 | 249,889,259 | 3.12% |
| 2025-02-12 | 27.88 | 29.16 | 27.80 | 28.21 | 19.12 | qfq | 7,815,922 | 221,976,074 | 0.57% |
| 2025-02-11 | 27.65 | 28.05 | 27.31 | 28.05 | 19.01 | qfq | 6,349,796 | 176,009,816 | 1.34% |
| 2025-02-10 | 27.56 | 27.74 | 27.19 | 27.68 | 18.76 | qfq | 5,186,975 | 142,711,151 | 0.47% |
| 2025-02-07 | 27.29 | 27.76 | 27.06 | 27.55 | 18.67 | qfq | 7,334,093 | 201,067,640 | 0.18% |
| 2025-02-06 | 26.47 | 28.20 | 25.85 | 27.50 | 18.64 | qfq | 7,949,088 | 216,216,515 | 5.81% |
| 2025-02-05 | 25.63 | 26.02 | 24.94 | 25.99 | 17.62 | qfq | 3,647,412 | 93,605,917 | 3.46% |
| 2025-01-27 | 26.50 | 26.51 | 25.12 | 25.12 | 17.03 | qfq | 3,375,540 | 86,386,634 | -4.56% |
| 2025-01-24 | 25.72 | 26.47 | 25.63 | 26.32 | 17.84 | qfq | 4,546,585 | 118,381,454 | 1.35% |
| 2025-01-23 | 27.14 | 27.41 | 25.96 | 25.97 | 17.60 | qfq | 6,410,465 | 171,206,609 | -2.88% |
| 2025-01-22 | 27.99 | 28.30 | 26.62 | 26.74 | 18.12 | qfq | 8,129,236 | 224,792,888 | -2.94% |
| 2025-01-21 | 27.53 | 27.68 | 26.74 | 27.55 | 18.67 | qfq | 6,259,390 | 170,444,017 | -0.90% |
| 2025-01-20 | 27.21 | 27.80 | 26.52 | 27.80 | 18.84 | qfq | 8,317,845 | 226,371,510 | 2.55% |
| 2025-01-17 | 27.00 | 27.59 | 26.58 | 27.11 | 18.37 | qfq | 9,813,805 | 266,233,082 | 0.82% |
| 2025-01-16 | 28.05 | 28.39 | 26.45 | 26.89 | 18.23 | qfq | 11,646,865 | 318,084,587 | -4.68% |
| 2025-01-15 | 29.40 | 32.15 | 27.90 | 28.21 | 19.12 | qfq | 17,924,073 | 526,688,221 | 1.40% |
| 2025-01-14 | 23.18 | 27.82 | 23.18 | 27.82 | 18.86 | qfq | 5,332,974 | 144,949,129 | 20.02% |
| 2025-01-13 | 23.10 | 23.58 | 22.21 | 23.18 | 15.71 | qfq | 3,646,865 | 83,157,702 | -1.78% |
| 2025-01-10 | 25.66 | 25.89 | 23.55 | 23.60 | 16.00 | qfq | 4,571,680 | 112,765,114 | -7.99% |
| 2025-01-09 | 25.50 | 26.22 | 25.30 | 25.65 | 17.39 | qfq | 5,457,197 | 141,036,458 | 1.75% |
| 2025-01-08 | 25.45 | 25.68 | 24.36 | 25.21 | 17.09 | qfq | 4,884,101 | 122,313,263 | -1.83% |
| 2025-01-07 | 24.19 | 25.76 | 23.82 | 25.68 | 17.41 | qfq | 6,067,422 | 152,035,654 | 5.72% |
| 2025-01-06 | 22.42 | 24.48 | 21.25 | 24.29 | 16.46 | qfq | 5,517,779 | 128,347,808 | 3.67% |
| 2025-01-03 | 26.57 | 26.70 | 23.43 | 23.43 | 15.88 | qfq | 6,780,561 | 165,098,951 | -13.22% |
| 2025-01-02 | 27.50 | 27.50 | 25.80 | 27.00 | 18.30 | qfq | 8,155,667 | 216,520,938 | -1.93% |
| 2024-12-31 | 25.63 | 27.56 | 25.63 | 27.53 | 18.66 | qfq | 11,300,610 | 305,720,318 | 6.01% |
| 2024-12-30 | 26.05 | 26.56 | 25.80 | 25.97 | 17.60 | qfq | 5,001,276 | 130,993,178 | -0.46% |
| 2024-12-27 | 26.50 | 27.22 | 25.63 | 26.09 | 17.68 | qfq | 6,628,241 | 174,136,097 | -2.25% |
| 2024-12-26 | 25.91 | 26.88 | 25.50 | 26.69 | 18.09 | qfq | 9,076,791 | 239,247,543 | 3.05% |
| 2024-12-25 | 23.79 | 28.15 | 23.62 | 25.90 | 17.55 | qfq | 10,151,577 | 266,251,694 | 8.05% |
| 2024-12-24 | 24.20 | 24.85 | 23.49 | 23.97 | 16.25 | qfq | 2,107,688 | 50,680,710 | -1.24% |
| 2024-12-23 | 24.65 | 25.29 | 24.02 | 24.27 | 16.45 | qfq | 3,011,018 | 74,492,030 | -2.02% |
| 2024-12-20 | 24.68 | 25.16 | 24.52 | 24.77 | 16.79 | qfq | 2,845,588 | 70,653,444 | 0.36% |
| 2024-12-19 | 23.11 | 25.21 | 23.00 | 24.68 | 16.73 | qfq | 3,705,568 | 89,923,847 | 5.34% |
| 2024-12-18 | 23.00 | 23.78 | 22.31 | 23.43 | 15.88 | qfq | 1,975,547 | 45,888,782 | 1.56% |
| 2024-12-17 | 24.23 | 24.66 | 22.94 | 23.07 | 15.64 | qfq | 2,445,006 | 57,264,187 | -4.75% |
| 2024-12-16 | 24.50 | 24.68 | 24.01 | 24.22 | 16.42 | qfq | 2,806,705 | 68,239,048 | -2.61% |
| 2024-12-13 | 25.35 | 25.65 | 24.80 | 24.87 | 16.86 | qfq | 3,210,171 | 80,807,884 | -2.43% |
| 2024-12-12 | 25.85 | 26.09 | 25.26 | 25.49 | 17.28 | qfq | 2,950,578 | 75,384,624 | -1.92% |
| 2024-12-11 | 25.27 | 26.07 | 24.80 | 25.99 | 17.62 | qfq | 3,694,592 | 93,867,324 | 2.32% |
| 2024-12-10 | 27.10 | 27.10 | 25.40 | 25.40 | 17.22 | qfq | 5,652,347 | 146,689,390 | -2.31% |
| 2024-12-09 | 25.53 | 26.86 | 25.22 | 26.00 | 17.62 | qfq | 5,648,743 | 146,753,840 | 1.44% |
| 2024-12-06 | 25.50 | 25.67 | 24.84 | 25.63 | 17.37 | qfq | 5,593,052 | 141,161,193 | -1.65% |
| 2024-12-05 | 23.92 | 26.20 | 23.91 | 26.06 | 17.66 | qfq | 8,966,592 | 226,439,192 | 8.13% |
| 2024-12-04 | 23.73 | 24.39 | 23.33 | 24.10 | 16.33 | qfq | 4,565,283 | 109,107,886 | 0.96% |
| 2024-12-03 | 24.18 | 24.20 | 23.53 | 23.87 | 16.18 | qfq | 3,514,409 | 83,638,879 | -1.28% |
| 2024-12-02 | 23.90 | 24.27 | 23.68 | 24.18 | 16.39 | qfq | 4,680,606 | 112,283,894 | 1.09% |
| 2024-11-29 | 23.47 | 24.36 | 22.98 | 23.92 | 16.21 | qfq | 5,520,740 | 130,931,835 | 1.92% |
| 2024-11-28 | 23.34 | 23.99 | 23.01 | 23.47 | 15.91 | qfq | 5,844,539 | 137,879,070 | 0.56% |
| 2024-11-27 | 23.13 | 23.41 | 22.31 | 23.34 | 15.82 | qfq | 5,389,545 | 123,274,698 | 1.13% |
| 2024-11-26 | 24.75 | 24.80 | 23.00 | 23.08 | 15.64 | qfq | 6,919,700 | 163,310,508 | -6.52% |
| 2024-11-25 | 25.60 | 25.80 | 23.84 | 24.69 | 16.73 | qfq | 9,043,624 | 222,440,779 | -5.04% |
| 2024-11-22 | 24.88 | 27.45 | 24.88 | 26.00 | 17.62 | qfq | 11,762,766 | 310,607,707 | 0.27% |
| 2024-11-21 | 24.83 | 28.94 | 24.83 | 25.93 | 17.57 | qfq | 12,708,677 | 335,850,731 | 2.57% |
| 2024-11-20 | 24.80 | 26.55 | 24.50 | 25.28 | 17.13 | qfq | 15,372,626 | 390,957,652 | 4.03% |
| 2024-11-19 | 20.33 | 24.30 | 20.31 | 24.30 | 16.47 | qfq | 10,162,467 | 235,859,286 | 20.00% |
| 2024-11-18 | 21.19 | 21.20 | 20.13 | 20.25 | 13.73 | qfq | 1,160,075 | 23,759,815 | -3.20% |
| 2024-11-15 | 21.40 | 21.65 | 20.91 | 20.92 | 14.18 | qfq | 1,214,630 | 25,921,008 | -2.24% |
| 2024-11-14 | 22.16 | 22.50 | 21.28 | 21.40 | 14.50 | qfq | 1,490,090 | 32,416,040 | -3.78% |
| 2024-11-13 | 21.78 | 22.25 | 21.52 | 22.24 | 15.07 | qfq | 1,832,149 | 40,288,518 | 1.14% |
| 2024-11-12 | 22.60 | 22.75 | 21.80 | 21.99 | 14.90 | qfq | 2,385,174 | 53,021,854 | -1.79% |
| 2024-11-11 | 21.70 | 22.40 | 21.60 | 22.39 | 15.18 | qfq | 2,637,075 | 58,268,294 | 3.51% |
| 2024-11-08 | 21.60 | 22.07 | 21.41 | 21.63 | 14.66 | qfq | 2,707,866 | 58,918,175 | 1.41% |
| 2024-11-07 | 20.91 | 21.37 | 20.80 | 21.33 | 14.46 | qfq | 2,248,016 | 47,532,854 | 1.43% |
| 2024-11-06 | 21.20 | 21.37 | 20.85 | 21.03 | 14.25 | qfq | 2,045,880 | 43,234,674 | -0.76% |
| 2024-11-05 | 20.30 | 21.65 | 20.22 | 21.19 | 14.36 | qfq | 2,405,155 | 50,487,161 | 4.08% |
| 2024-11-04 | 19.90 | 20.36 | 19.72 | 20.36 | 13.80 | qfq | 1,288,059 | 25,994,209 | 3.09% |
| 2024-11-01 | 20.71 | 20.87 | 19.72 | 19.75 | 13.39 | qfq | 2,172,870 | 43,729,049 | -5.59% |
| 2024-10-31 | 20.70 | 21.19 | 20.67 | 20.92 | 14.18 | qfq | 1,878,714 | 39,266,002 | 0.00% |
| 2024-10-30 | 21.16 | 21.48 | 20.68 | 20.92 | 14.18 | qfq | 1,518,040 | 31,910,434 | -1.23% |
| 2024-10-29 | 22.14 | 22.30 | 21.08 | 21.18 | 14.36 | qfq | 2,026,440 | 43,585,388 | -4.25% |
| 2024-10-28 | 21.91 | 22.18 | 21.80 | 22.12 | 14.99 | qfq | 1,718,595 | 37,788,599 | 0.73% |
| 2024-10-25 | 21.50 | 21.96 | 21.35 | 21.96 | 14.88 | qfq | 1,988,995 | 43,228,847 | 2.47% |
| 2024-10-24 | 21.55 | 21.64 | 21.18 | 21.43 | 14.52 | qfq | 1,290,755 | 27,602,171 | -0.42% |
| 2024-10-23 | 21.93 | 21.93 | 21.35 | 21.52 | 14.59 | qfq | 2,051,335 | 44,392,004 | -1.82% |
| 2024-10-22 | 21.73 | 21.99 | 21.45 | 21.92 | 14.86 | qfq | 1,982,114 | 43,043,144 | 0.46% |
| 2024-10-21 | 21.50 | 22.11 | 21.09 | 21.82 | 14.79 | qfq | 2,629,084 | 56,953,493 | 2.63% |
| 2024-10-18 | 20.42 | 21.57 | 20.41 | 21.26 | 14.41 | qfq | 2,971,192 | 62,530,834 | 4.16% |
| 2024-10-17 | 20.68 | 20.87 | 20.36 | 20.41 | 13.83 | qfq | 1,509,290 | 31,128,443 | 0.00% |
| 2024-10-16 | 20.48 | 20.79 | 20.02 | 20.41 | 13.83 | qfq | 1,336,490 | 27,314,578 | -0.39% |
| 2024-10-15 | 20.97 | 21.25 | 20.42 | 20.49 | 13.89 | qfq | 1,794,286 | 37,410,242 | -2.34% |
| 2024-10-14 | 20.37 | 21.10 | 20.07 | 20.98 | 14.22 | qfq | 1,642,223 | 33,992,783 | 3.60% |
| 2024-10-11 | 21.50 | 21.60 | 20.07 | 20.25 | 13.73 | qfq | 2,113,665 | 43,617,531 | -5.81% |
| 2024-10-10 | 21.34 | 22.46 | 21.34 | 21.50 | 14.57 | qfq | 2,282,469 | 49,875,064 | 1.03% |
| 2024-10-09 | 23.98 | 23.98 | 21.25 | 21.28 | 14.42 | qfq | 3,823,909 | 86,688,977 | -13.99% |
| 2024-10-08 | 25.93 | 25.99 | 23.04 | 24.74 | 16.77 | qfq | 5,966,474 | 144,623,119 | 12.61% |
| 2024-09-30 | 20.23 | 22.51 | 19.84 | 21.97 | 14.89 | qfq | 4,814,722 | 102,127,964 | 12.96% |
| 2024-09-27 | 18.48 | 19.56 | 18.31 | 19.45 | 13.18 | qfq | 3,003,453 | 57,128,542 | 6.99% |
| 2024-09-26 | 17.70 | 18.18 | 17.40 | 18.18 | 12.32 | qfq | 1,367,730 | 24,473,872 | 2.71% |
| 2024-09-25 | 17.54 | 17.99 | 17.49 | 17.70 | 12.00 | qfq | 1,404,641 | 24,973,164 | 2.08% |
| 2024-09-24 | 17.03 | 17.39 | 16.61 | 17.34 | 11.75 | qfq | 1,170,626 | 20,028,352 | 2.42% |
| 2024-09-23 | 16.90 | 17.29 | 16.73 | 16.93 | 11.47 | qfq | 379,495 | 6,468,892 | -1.23% |
| 2024-09-20 | 17.57 | 17.57 | 17.10 | 17.14 | 11.62 | qfq | 452,250 | 7,802,855 | -1.95% |
| 2024-09-19 | 17.06 | 17.57 | 16.92 | 17.48 | 11.85 | qfq | 1,045,185 | 18,122,621 | 2.94% |
| 2024-09-18 | 17.08 | 17.28 | 16.57 | 16.98 | 11.51 | qfq | 752,510 | 12,648,555 | -0.18% |
| 2024-09-13 | 17.51 | 17.68 | 17.00 | 17.01 | 11.53 | qfq | 730,814 | 12,632,110 | -3.24% |
| 2024-09-12 | 17.50 | 18.20 | 17.50 | 17.58 | 11.92 | qfq | 738,526 | 13,129,664 | -2.12% |
| 2024-09-11 | 17.95 | 18.14 | 17.79 | 17.96 | 12.17 | qfq | 566,001 | 10,166,105 | 0.06% |
| 2024-09-10 | 17.75 | 18.08 | 17.40 | 17.95 | 12.17 | qfq | 893,623 | 15,863,056 | 1.76% |
| 2024-09-09 | 17.50 | 17.75 | 17.33 | 17.64 | 11.96 | qfq | 533,346 | 9,394,609 | -0.17% |
| 2024-09-06 | 18.07 | 18.21 | 17.66 | 17.67 | 11.98 | qfq | 999,605 | 17,837,017 | -2.54% |
| 2024-09-05 | 18.00 | 18.30 | 17.98 | 18.13 | 12.29 | qfq | 774,120 | 14,052,444 | 0.28% |
| 2024-09-04 | 18.19 | 18.39 | 17.86 | 18.08 | 12.25 | qfq | 804,415 | 14,544,666 | -0.88% |
| 2024-09-03 | 18.14 | 18.51 | 18.06 | 18.24 | 12.36 | qfq | 908,900 | 16,595,938 | 0.39% |
| 2024-09-02 | 18.43 | 18.66 | 18.13 | 18.17 | 12.32 | qfq | 963,651 | 17,733,884 | -1.20% |
| 2024-08-30 | 18.09 | 18.76 | 18.00 | 18.39 | 12.46 | qfq | 1,519,140 | 28,019,528 | 1.32% |
| 2024-08-29 | 17.42 | 18.26 | 17.39 | 18.15 | 12.30 | qfq | 1,416,110 | 25,392,290 | 3.42% |
| 2024-08-28 | 17.79 | 17.85 | 17.41 | 17.55 | 11.90 | qfq | 1,208,408 | 21,286,676 | -1.24% |
| 2024-08-27 | 18.79 | 18.79 | 17.64 | 17.77 | 12.04 | qfq | 1,926,870 | 34,816,371 | -5.02% |
| 2024-08-26 | 18.23 | 18.97 | 18.23 | 18.71 | 12.68 | qfq | 1,397,715 | 26,005,567 | 2.35% |
| 2024-08-23 | 19.09 | 19.09 | 18.23 | 18.28 | 12.39 | qfq | 1,911,022 | 35,372,870 | -3.84% |
| 2024-08-22 | 20.12 | 20.35 | 18.88 | 19.01 | 12.88 | qfq | 2,880,590 | 56,260,820 | -6.35% |
| 2024-08-21 | 20.80 | 21.15 | 20.26 | 20.30 | 13.76 | qfq | 2,061,617 | 42,708,575 | -3.88% |
| 2024-08-20 | 21.90 | 22.50 | 20.60 | 21.12 | 14.31 | qfq | 2,958,592 | 62,733,111 | -3.03% |
| 2024-08-19 | 21.40 | 22.11 | 21.10 | 21.78 | 14.76 | qfq | 3,913,498 | 84,831,600 | 0.51% |
| 2024-08-16 | 20.77 | 21.75 | 20.72 | 21.67 | 14.69 | qfq | 4,023,916 | 85,701,031 | 3.24% |
| 2024-08-15 | 21.00 | 21.40 | 20.76 | 20.99 | 14.23 | qfq | 3,310,389 | 69,589,527 | -2.33% |
| 2024-08-14 | 22.57 | 22.58 | 20.92 | 21.49 | 14.57 | qfq | 4,768,577 | 101,710,367 | -2.23% |
| 2024-08-13 | 21.31 | 22.00 | 21.05 | 21.98 | 14.90 | qfq | 6,329,264 | 136,196,975 | 0.14% |
| 2024-08-12 | 19.79 | 23.60 | 19.65 | 21.95 | 14.88 | qfq | 8,289,641 | 182,842,552 | 10.64% |
| 2024-08-09 | 20.59 | 20.87 | 19.81 | 19.84 | 13.45 | qfq | 1,905,510 | 38,607,024 | -3.69% |
| 2024-08-08 | 20.51 | 20.98 | 19.94 | 20.60 | 13.96 | qfq | 2,531,674 | 51,520,917 | -0.58% |
| 2024-08-07 | 21.43 | 21.60 | 20.60 | 20.72 | 14.04 | qfq | 3,085,106 | 65,115,808 | -3.94% |
| 2024-08-06 | 21.01 | 21.87 | 20.80 | 21.57 | 14.62 | qfq | 4,326,215 | 91,981,164 | 0.19% |
| 2024-08-05 | 19.80 | 21.86 | 19.80 | 21.53 | 14.59 | qfq | 5,611,484 | 117,354,030 | 2.72% |
| 2024-08-02 | 19.70 | 22.99 | 19.63 | 20.96 | 14.21 | qfq | 6,527,437 | 140,394,874 | 5.97% |
| 2024-08-01 | 20.00 | 20.10 | 19.73 | 19.78 | 13.41 | qfq | 1,314,196 | 26,110,500 | -0.60% |
| 2024-07-31 | 19.38 | 19.95 | 19.34 | 19.90 | 13.49 | qfq | 1,788,335 | 35,308,910 | 2.21% |
| 2024-07-30 | 19.55 | 19.73 | 19.33 | 19.47 | 13.20 | qfq | 1,275,888 | 24,892,779 | -1.47% |
| 2024-07-29 | 19.99 | 20.23 | 19.50 | 19.76 | 13.39 | qfq | 1,958,384 | 38,544,820 | -1.98% |
| 2024-07-26 | 18.72 | 20.36 | 18.72 | 20.16 | 13.66 | qfq | 3,270,260 | 64,289,480 | 6.84% |
| 2024-07-25 | 18.63 | 19.12 | 18.30 | 18.87 | 12.79 | qfq | 1,436,346 | 26,859,809 | -1.41% |
| 2024-07-24 | 18.60 | 19.68 | 18.60 | 19.14 | 12.97 | qfq | 1,972,886 | 37,970,611 | 2.57% |
| 2024-07-23 | 18.84 | 19.32 | 18.64 | 18.66 | 12.65 | qfq | 731,930 | 13,881,132 | -2.30% |
| 2024-07-22 | 18.82 | 19.16 | 18.52 | 19.10 | 12.95 | qfq | 733,077 | 13,911,018 | 1.49% |
| 2024-07-19 | 18.18 | 19.08 | 18.17 | 18.82 | 12.76 | qfq | 716,845 | 13,503,670 | 0.80% |
| 2024-07-18 | 18.57 | 18.88 | 18.10 | 18.67 | 12.65 | qfq | 926,966 | 17,091,763 | -0.95% |
| 2024-07-17 | 19.37 | 19.47 | 18.85 | 18.85 | 12.78 | qfq | 722,655 | 13,844,986 | -2.99% |
| 2024-07-16 | 19.40 | 19.62 | 19.12 | 19.43 | 13.17 | qfq | 717,331 | 13,868,397 | 0.10% |
| 2024-07-15 | 19.06 | 19.69 | 19.06 | 19.41 | 13.16 | qfq | 790,313 | 15,339,700 | -0.10% |
| 2024-07-12 | 19.76 | 19.76 | 19.28 | 19.43 | 13.17 | qfq | 1,154,345 | 22,477,534 | -1.52% |
| 2024-07-11 | 19.79 | 19.90 | 19.47 | 19.73 | 13.37 | qfq | 1,830,932 | 36,070,528 | 1.60% |
| 2024-07-10 | 20.46 | 20.80 | 19.35 | 19.42 | 13.16 | qfq | 2,463,407 | 48,668,721 | 0.83% |
| 2024-07-09 | 18.38 | 19.37 | 18.10 | 19.26 | 13.05 | qfq | 1,432,645 | 27,002,719 | 4.67% |
| 2024-07-08 | 19.12 | 19.28 | 18.32 | 18.40 | 12.47 | qfq | 811,140 | 15,146,051 | -3.77% |
| 2024-07-05 | 18.95 | 19.29 | 18.34 | 19.12 | 12.96 | qfq | 651,564 | 12,314,277 | 1.70% |
| 2024-07-04 | 19.29 | 19.60 | 18.73 | 18.80 | 12.74 | qfq | 831,610 | 15,879,835 | -2.74% |
| 2024-07-03 | 20.02 | 20.02 | 19.30 | 19.33 | 13.10 | qfq | 825,085 | 16,046,827 | -2.62% |
| 2024-07-02 | 19.75 | 20.07 | 19.41 | 19.85 | 13.45 | qfq | 1,168,825 | 23,162,937 | 0.51% |
| 2024-07-01 | 20.00 | 20.17 | 19.26 | 19.75 | 13.39 | qfq | 1,174,060 | 22,969,499 | 0.36% |
| 2024-06-28 | 19.51 | 20.06 | 19.12 | 19.68 | 13.34 | qfq | 1,463,689 | 28,899,435 | 1.71% |
| 2024-06-27 | 19.69 | 20.07 | 19.31 | 19.35 | 13.12 | qfq | 2,092,025 | 41,302,575 | -3.64% |
| 2024-06-26 | 19.30 | 20.80 | 18.92 | 20.08 | 13.61 | qfq | 2,867,309 | 56,263,045 | 7.61% |
| 2024-06-25 | 18.57 | 18.97 | 18.43 | 18.66 | 12.65 | qfq | 1,234,415 | 23,105,087 | 1.25% |
| 2024-06-24 | 19.60 | 19.60 | 18.28 | 18.43 | 12.49 | qfq | 1,601,412 | 30,214,513 | -6.68% |
| 2024-06-21 | 20.42 | 20.42 | 19.60 | 19.75 | 13.39 | qfq | 1,292,612 | 25,739,930 | -2.52% |
| 2024-06-20 | 21.00 | 21.26 | 20.21 | 20.26 | 13.73 | qfq | 1,491,835 | 30,837,275 | -3.80% |
| 2024-06-19 | 21.58 | 21.68 | 21.00 | 21.06 | 14.27 | qfq | 1,192,785 | 25,263,148 | -2.09% |
| 2024-06-18 | 21.27 | 21.53 | 21.10 | 21.51 | 14.58 | qfq | 1,598,889 | 34,122,768 | 1.22% |
| 2024-06-17 | 21.55 | 21.58 | 21.00 | 21.25 | 14.40 | qfq | 1,687,135 | 35,749,985 | -1.44% |
| 2024-06-14 | 21.26 | 21.90 | 20.80 | 21.56 | 14.61 | qfq | 2,594,335 | 55,610,005 | 0.84% |
| 2024-06-13 | 20.42 | 21.71 | 20.42 | 21.38 | 14.49 | qfq | 3,000,880 | 63,837,371 | 4.19% |
| 2024-06-12 | 20.00 | 20.69 | 19.92 | 20.52 | 13.91 | qfq | 1,791,725 | 36,677,589 | 2.40% |
| 2024-06-11 | 19.62 | 20.16 | 18.95 | 20.04 | 13.58 | qfq | 1,397,256 | 27,493,489 | 1.93% |
| 2024-06-07 | 19.21 | 19.93 | 19.06 | 19.66 | 13.33 | qfq | 1,751,207 | 34,229,379 | 3.64% |
| 2024-06-06 | 19.99 | 20.61 | 18.77 | 18.97 | 12.86 | qfq | 2,288,011 | 44,356,895 | -4.91% |
| 2024-06-05 | 20.42 | 20.81 | 19.93 | 19.95 | 13.52 | qfq | 1,856,415 | 37,730,715 | -4.22% |
| 2024-06-04 | 22.13 | 22.13 | 20.13 | 20.83 | 14.12 | qfq | 3,038,324 | 62,696,322 | -4.84% |
| 2024-06-03 | 22.61 | 22.95 | 21.45 | 21.89 | 14.84 | qfq | 3,003,879 | 66,244,249 | -3.91% |
| 2024-05-31 | 21.86 | 23.89 | 21.85 | 22.78 | 15.44 | qfq | 3,632,483 | 82,764,350 | 4.26% |
| 2024-05-30 | 23.35 | 23.35 | 21.85 | 21.85 | 14.81 | qfq | 3,758,516 | 85,121,950 | -8.27% |
| 2024-05-29 | 22.80 | 24.79 | 22.38 | 23.82 | 16.14 | qfq | 4,933,607 | 116,976,690 | -28.70% |
| 2024-05-28 | 34.95 | 34.96 | 33.05 | 33.41 | 15.38 | qfq | 2,117,692 | 71,016,616 | -4.62% |
| 2024-05-27 | 34.80 | 35.36 | 33.69 | 35.03 | 16.13 | qfq | 2,887,659 | 99,453,296 | -1.46% |
| 2024-05-24 | 33.43 | 35.87 | 33.01 | 35.55 | 16.37 | qfq | 4,372,483 | 150,723,981 | 3.37% |
| 2024-05-23 | 33.06 | 36.79 | 33.05 | 34.39 | 15.83 | qfq | 4,938,170 | 171,531,226 | 4.85% |
| 2024-05-22 | 30.68 | 32.80 | 30.40 | 32.80 | 15.10 | qfq | 2,985,265 | 95,019,358 | 8.43% |
| 2024-05-21 | 30.70 | 30.89 | 30.15 | 30.25 | 13.93 | qfq | 574,900 | 17,465,083 | -1.37% |
| 2024-05-20 | 30.48 | 30.69 | 30.20 | 30.67 | 14.12 | qfq | 633,545 | 19,315,291 | 0.59% |
| 2024-05-17 | 30.26 | 30.58 | 29.61 | 30.49 | 14.04 | qfq | 906,528 | 27,386,845 | 2.66% |
| 2024-05-16 | 29.37 | 30.18 | 29.37 | 29.70 | 13.68 | qfq | 598,810 | 17,888,704 | 1.12% |
| 2024-05-15 | 29.24 | 29.84 | 29.10 | 29.37 | 13.52 | qfq | 357,400 | 10,545,347 | -0.68% |
| 2024-05-14 | 29.51 | 29.88 | 29.24 | 29.57 | 13.62 | qfq | 421,525 | 12,461,626 | 1.16% |
| 2024-05-13 | 29.90 | 30.00 | 29.13 | 29.23 | 13.46 | qfq | 855,617 | 25,184,140 | -3.59% |
| 2024-05-10 | 31.21 | 31.39 | 30.27 | 30.32 | 13.96 | qfq | 772,359 | 23,596,073 | -2.82% |
| 2024-05-09 | 31.09 | 31.40 | 30.76 | 31.20 | 14.37 | qfq | 764,110 | 23,850,560 | 1.43% |
| 2024-05-08 | 31.70 | 31.72 | 30.70 | 30.76 | 14.16 | qfq | 709,674 | 21,974,542 | -2.35% |
| 2024-05-07 | 31.60 | 31.79 | 31.25 | 31.50 | 14.50 | qfq | 894,763 | 28,164,039 | -0.32% |
| 2024-05-06 | 31.39 | 31.79 | 31.21 | 31.60 | 14.55 | qfq | 899,124 | 28,270,528 | 2.10% |
| 2024-04-30 | 31.39 | 31.54 | 30.81 | 30.95 | 14.25 | qfq | 948,498 | 29,546,152 | -1.40% |
| 2024-04-29 | 30.59 | 31.51 | 30.57 | 31.39 | 14.45 | qfq | 1,225,283 | 38,024,507 | 2.68% |
| 2024-04-26 | 30.00 | 30.88 | 29.86 | 30.57 | 14.08 | qfq | 1,371,196 | 41,901,909 | 1.09% |
| 2024-04-25 | 29.92 | 31.48 | 29.53 | 30.24 | 13.92 | qfq | 1,506,914 | 46,037,740 | 1.24% |
| 2024-04-24 | 29.16 | 29.93 | 29.15 | 29.87 | 13.75 | qfq | 1,220,543 | 36,229,060 | 1.98% |
| 2024-04-23 | 29.16 | 29.69 | 28.70 | 29.29 | 13.49 | qfq | 1,185,519 | 34,611,789 | 0.38% |
| 2024-04-22 | 29.25 | 29.48 | 27.93 | 29.18 | 13.44 | qfq | 881,682 | 25,550,914 | -0.21% |
| 2024-04-19 | 29.51 | 29.98 | 28.95 | 29.24 | 13.46 | qfq | 1,054,801 | 31,030,030 | -0.95% |
| 2024-04-18 | 29.84 | 30.05 | 29.10 | 29.52 | 13.59 | qfq | 1,099,830 | 32,523,128 | -1.76% |
| 2024-04-17 | 27.92 | 30.09 | 27.91 | 30.05 | 13.84 | qfq | 1,673,611 | 49,459,043 | 9.27% |
| 2024-04-16 | 30.60 | 30.69 | 27.50 | 27.50 | 12.66 | qfq | 1,992,275 | 56,589,824 | -14.46% |
| 2024-04-15 | 32.29 | 34.93 | 31.72 | 32.15 | 14.80 | qfq | 1,890,294 | 62,345,590 | 0.97% |
| 2024-04-12 | 31.75 | 32.48 | 31.75 | 31.84 | 14.66 | qfq | 666,189 | 21,358,740 | 0.03% |
| 2024-04-11 | 32.37 | 32.96 | 31.80 | 31.83 | 14.66 | qfq | 981,292 | 31,692,668 | -1.73% |
| 2024-04-10 | 32.39 | 33.40 | 31.70 | 32.39 | 14.91 | qfq | 1,483,926 | 48,131,479 | -0.25% |
| 2024-04-09 | 32.24 | 32.87 | 31.99 | 32.47 | 14.95 | qfq | 774,100 | 25,055,419 | 0.71% |
| 2024-04-08 | 33.29 | 33.29 | 32.23 | 32.24 | 14.84 | qfq | 946,401 | 30,830,165 | -3.33% |
| 2024-04-03 | 34.29 | 34.30 | 32.80 | 33.35 | 15.36 | qfq | 973,891 | 32,431,180 | -2.29% |
| 2024-04-02 | 35.04 | 35.06 | 33.90 | 34.13 | 15.71 | qfq | 1,170,183 | 40,085,450 | -2.65% |
| 2024-04-01 | 34.48 | 35.41 | 34.48 | 35.06 | 16.14 | qfq | 1,011,522 | 35,436,894 | 2.48% |
| 2024-03-29 | 34.10 | 35.28 | 33.78 | 34.21 | 15.75 | qfq | 1,273,580 | 43,924,358 | 0.29% |
| 2024-03-28 | 32.18 | 34.49 | 32.18 | 34.11 | 15.71 | qfq | 1,765,985 | 59,342,164 | 5.08% |
| 2024-03-27 | 34.24 | 34.50 | 32.38 | 32.46 | 14.95 | qfq | 1,187,817 | 39,508,858 | -5.00% |
| 2024-03-26 | 34.44 | 35.29 | 33.59 | 34.17 | 15.73 | qfq | 1,444,726 | 49,506,520 | -1.64% |
| 2024-03-25 | 36.79 | 37.35 | 34.55 | 34.74 | 16.00 | qfq | 1,826,113 | 65,341,433 | -5.65% |
| 2024-03-22 | 37.26 | 37.36 | 36.40 | 36.82 | 16.95 | qfq | 1,424,568 | 52,480,289 | -1.18% |
| 2024-03-21 | 38.12 | 38.37 | 37.01 | 37.26 | 17.16 | qfq | 1,887,322 | 70,752,814 | -2.20% |
| 2024-03-20 | 37.65 | 38.36 | 37.60 | 38.10 | 17.54 | qfq | 2,007,262 | 76,170,043 | 0.69% |
| 2024-03-19 | 37.86 | 38.78 | 37.60 | 37.84 | 17.42 | qfq | 2,324,520 | 88,344,551 | -1.02% |
| 2024-03-18 | 37.64 | 38.30 | 37.30 | 38.23 | 17.60 | qfq | 2,839,832 | 107,834,333 | 1.46% |
| 2024-03-15 | 36.53 | 37.85 | 36.40 | 37.68 | 17.35 | qfq | 2,549,612 | 95,085,388 | 1.87% |
| 2024-03-14 | 36.76 | 37.76 | 36.16 | 36.99 | 17.03 | qfq | 2,772,653 | 102,253,428 | -0.91% |
| 2024-03-13 | 37.66 | 38.93 | 37.00 | 37.33 | 17.19 | qfq | 3,185,754 | 121,117,599 | -0.80% |
| 2024-03-12 | 38.05 | 38.28 | 37.39 | 37.63 | 17.33 | qfq | 3,392,553 | 128,153,881 | -2.56% |
| 2024-03-11 | 36.30 | 40.80 | 35.85 | 38.62 | 17.78 | qfq | 5,353,158 | 202,895,504 | 2.44% |
| 2024-03-08 | 36.88 | 37.79 | 35.78 | 37.70 | 17.36 | qfq | 3,876,339 | 143,211,192 | 0.11% |
| 2024-03-07 | 39.41 | 39.60 | 37.50 | 37.66 | 17.34 | qfq | 5,892,708 | 226,557,330 | -7.70% |
| 2024-03-06 | 37.15 | 41.83 | 36.49 | 40.80 | 18.79 | qfq | 7,981,508 | 318,894,506 | 4.21% |
| 2024-03-05 | 40.00 | 43.66 | 39.00 | 39.15 | 18.03 | qfq | 10,291,133 | 423,524,237 | 4.57% |
| 2024-03-04 | 33.00 | 37.44 | 33.00 | 37.44 | 17.24 | qfq | 3,472,003 | 126,078,284 | 20.00% |
| 2024-03-01 | 29.87 | 32.36 | 29.87 | 31.20 | 14.37 | qfq | 3,704,324 | 115,676,364 | 4.42% |
| 2024-02-29 | 28.00 | 30.49 | 27.96 | 29.88 | 13.76 | qfq | 2,897,996 | 85,222,558 | 3.93% |
| 2024-02-28 | 31.02 | 33.18 | 28.05 | 28.75 | 13.24 | qfq | 4,944,361 | 153,959,645 | -7.76% |
| 2024-02-27 | 30.02 | 31.17 | 29.70 | 31.17 | 14.35 | qfq | 3,349,821 | 101,938,251 | 1.63% |
| 2024-02-26 | 29.22 | 31.20 | 29.00 | 30.67 | 14.12 | qfq | 4,105,125 | 122,582,418 | 2.58% |
| 2024-02-23 | 28.80 | 29.98 | 28.09 | 29.90 | 13.77 | qfq | 4,517,344 | 132,108,688 | 2.78% |
| 2024-02-22 | 26.27 | 30.01 | 26.27 | 29.09 | 13.39 | qfq | 4,850,892 | 135,419,085 | 11.88% |
| 2024-02-21 | 25.64 | 26.77 | 25.06 | 26.00 | 11.97 | qfq | 3,517,645 | 91,418,272 | -0.19% |
| 2024-02-20 | 23.83 | 26.50 | 23.49 | 26.05 | 11.99 | qfq | 3,323,984 | 83,977,804 | 8.18% |
| 2024-02-19 | 23.60 | 24.90 | 23.45 | 24.08 | 11.09 | qfq | 2,497,102 | 60,115,802 | 3.13% |
| 2024-02-08 | 20.06 | 23.43 | 19.25 | 23.35 | 10.75 | qfq | 2,906,092 | 61,606,738 | 14.74% |
| 2024-02-07 | 21.92 | 21.95 | 20.00 | 20.35 | 9.37 | qfq | 2,232,022 | 46,476,024 | -7.08% |
| 2024-02-06 | 21.32 | 22.64 | 19.40 | 21.90 | 10.08 | qfq | 1,909,829 | 39,747,397 | 1.44% |
| 2024-02-05 | 25.63 | 25.63 | 21.34 | 21.59 | 9.94 | qfq | 1,662,869 | 37,732,440 | -15.53% |
| 2024-02-02 | 28.66 | 28.66 | 24.69 | 25.56 | 11.77 | qfq | 1,065,743 | 28,053,383 | -6.37% |
| 2024-02-01 | 27.28 | 27.85 | 26.60 | 27.30 | 12.57 | qfq | 773,728 | 21,115,509 | -1.59% |
| 2024-01-31 | 29.77 | 29.77 | 27.13 | 27.74 | 12.77 | qfq | 804,395 | 22,841,142 | -5.97% |
| 2024-01-30 | 30.89 | 30.89 | 29.35 | 29.50 | 13.58 | qfq | 691,716 | 20,737,502 | -3.56% |
| 2024-01-29 | 31.90 | 32.10 | 30.56 | 30.59 | 14.08 | qfq | 704,972 | 21,934,936 | -2.61% |
| 2024-01-26 | 31.89 | 32.35 | 31.22 | 31.41 | 14.46 | qfq | 591,951 | 18,771,276 | -1.44% |
| 2024-01-25 | 30.93 | 31.95 | 30.00 | 31.87 | 14.67 | qfq | 868,557 | 27,147,015 | 3.54% |
| 2024-01-24 | 30.80 | 31.12 | 29.47 | 30.78 | 14.17 | qfq | 849,344 | 25,726,240 | 0.13% |
| 2024-01-23 | 30.70 | 31.09 | 30.13 | 30.74 | 14.15 | qfq | 978,939 | 29,865,534 | 0.10% |
| 2024-01-22 | 32.92 | 33.12 | 30.37 | 30.71 | 14.14 | qfq | 884,940 | 28,145,006 | -6.71% |
| 2024-01-19 | 33.77 | 33.99 | 32.91 | 32.92 | 15.16 | qfq | 497,762 | 16,592,759 | -2.02% |
| 2024-01-18 | 34.11 | 34.30 | 32.66 | 33.60 | 15.47 | qfq | 738,495 | 24,646,017 | -1.70% |
| 2024-01-17 | 35.10 | 35.22 | 33.99 | 34.18 | 15.74 | qfq | 545,959 | 18,925,851 | -2.62% |
| 2024-01-16 | 35.70 | 35.70 | 34.60 | 35.10 | 16.16 | qfq | 590,804 | 20,723,412 | -1.74% |
| 2024-01-15 | 35.70 | 36.13 | 35.15 | 35.72 | 16.45 | qfq | 562,379 | 20,004,103 | -1.11% |
| 2024-01-12 | 36.52 | 37.00 | 36.12 | 36.12 | 16.63 | qfq | 560,443 | 20,446,919 | -1.31% |
| 2024-01-11 | 35.51 | 36.65 | 35.51 | 36.60 | 16.85 | qfq | 632,354 | 22,881,890 | 2.15% |
| 2024-01-10 | 36.02 | 36.54 | 35.48 | 35.83 | 16.50 | qfq | 625,579 | 22,517,954 | -1.05% |
| 2024-01-09 | 36.98 | 37.08 | 35.76 | 36.21 | 16.67 | qfq | 708,326 | 25,848,931 | 0.92% |
| 2024-01-08 | 36.90 | 37.02 | 35.88 | 35.88 | 16.52 | qfq | 486,285 | 17,727,741 | -2.45% |
| 2024-01-05 | 37.38 | 37.77 | 36.53 | 36.78 | 16.93 | qfq | 611,805 | 22,704,837 | -1.08% |
| 2024-01-04 | 37.52 | 37.52 | 36.95 | 37.18 | 17.12 | qfq | 495,774 | 18,451,815 | 0.05% |
| 2024-01-03 | 37.88 | 37.88 | 36.80 | 37.16 | 17.11 | qfq | 601,845 | 22,414,281 | -1.69% |
| 2024-01-02 | 38.25 | 38.48 | 37.80 | 37.80 | 17.40 | qfq | 522,156 | 19,891,096 | -1.23% |
| 2023-12-29 | 38.02 | 38.33 | 37.81 | 38.27 | 17.62 | qfq | 516,919 | 19,727,681 | 0.82% |
| 2023-12-28 | 37.09 | 38.24 | 36.00 | 37.96 | 17.48 | qfq | 755,885 | 28,367,236 | 3.43% |
| 2023-12-27 | 36.05 | 36.87 | 35.41 | 36.70 | 16.90 | qfq | 553,216 | 20,169,462 | 1.77% |
| 2023-12-26 | 37.47 | 37.47 | 35.97 | 36.06 | 16.60 | qfq | 632,996 | 22,937,790 | -2.46% |
| 2023-12-25 | 37.50 | 37.53 | 36.85 | 36.97 | 17.02 | qfq | 541,544 | 20,095,058 | -1.41% |
| 2023-12-22 | 38.88 | 38.88 | 37.50 | 37.50 | 17.27 | qfq | 703,200 | 26,683,090 | -2.17% |
| 2023-12-21 | 38.50 | 38.78 | 37.31 | 38.33 | 17.65 | qfq | 822,602 | 31,310,571 | -0.47% |
| 2023-12-20 | 39.01 | 39.75 | 38.50 | 38.51 | 17.73 | qfq | 971,178 | 37,976,110 | 0.10% |
| 2023-12-19 | 38.09 | 38.51 | 37.69 | 38.47 | 17.71 | qfq | 583,952 | 22,301,460 | 1.10% |
| 2023-12-18 | 38.84 | 39.10 | 37.91 | 38.05 | 17.52 | qfq | 641,685 | 24,599,546 | -1.83% |
| 2023-12-15 | 39.15 | 39.24 | 38.68 | 38.76 | 17.85 | qfq | 644,367 | 25,066,940 | -1.00% |
| 2023-12-14 | 39.57 | 39.86 | 39.11 | 39.15 | 18.03 | qfq | 446,620 | 17,598,080 | -1.09% |
| 2023-12-13 | 39.92 | 40.09 | 39.31 | 39.58 | 18.22 | qfq | 552,309 | 21,915,969 | -0.80% |
| 2023-12-12 | 39.95 | 40.40 | 39.66 | 39.90 | 18.37 | qfq | 705,783 | 28,178,483 | -0.13% |
| 2023-12-11 | 38.86 | 40.05 | 38.43 | 39.95 | 18.39 | qfq | 1,123,891 | 44,345,409 | 2.15% |
| 2023-12-08 | 39.49 | 39.93 | 39.03 | 39.11 | 18.01 | qfq | 731,950 | 28,907,194 | -0.64% |
| 2023-12-07 | 39.94 | 40.18 | 39.20 | 39.36 | 18.12 | qfq | 684,847 | 27,063,726 | -1.06% |
| 2023-12-06 | 40.03 | 40.62 | 39.78 | 39.78 | 18.32 | qfq | 590,008 | 23,698,532 | -0.57% |
| 2023-12-05 | 40.78 | 41.02 | 40.01 | 40.01 | 18.42 | qfq | 652,221 | 26,315,774 | -2.53% |
| 2023-12-04 | 40.95 | 41.74 | 40.74 | 41.05 | 18.90 | qfq | 774,902 | 31,966,649 | -0.68% |
| 2023-12-01 | 41.26 | 41.60 | 40.56 | 41.33 | 19.03 | qfq | 915,074 | 37,615,761 | 0.46% |
| 2023-11-30 | 41.87 | 42.29 | 40.03 | 41.14 | 18.94 | qfq | 1,615,160 | 66,578,918 | -1.95% |
| 2023-11-29 | 42.29 | 43.43 | 41.95 | 41.96 | 19.32 | qfq | 893,318 | 38,058,471 | -0.45% |
| 2023-11-28 | 42.36 | 43.26 | 41.80 | 42.15 | 19.41 | qfq | 850,068 | 36,103,920 | -0.33% |
| 2023-11-27 | 42.00 | 42.91 | 41.66 | 42.29 | 19.47 | qfq | 873,900 | 36,968,212 | 1.39% |
| 2023-11-24 | 43.33 | 43.48 | 41.60 | 41.71 | 19.20 | qfq | 683,700 | 28,739,013 | -3.16% |
| 2023-11-23 | 42.60 | 43.14 | 42.36 | 43.07 | 19.83 | qfq | 665,400 | 28,524,120 | 1.72% |
| 2023-11-22 | 43.02 | 43.78 | 42.34 | 42.34 | 19.50 | qfq | 688,400 | 29,577,730 | -2.44% |
| 2023-11-21 | 44.31 | 44.64 | 43.36 | 43.40 | 19.98 | qfq | 853,932 | 37,420,862 | -2.27% |
| 2023-11-20 | 44.05 | 44.60 | 43.62 | 44.41 | 20.45 | qfq | 721,832 | 31,941,300 | 0.77% |
| 2023-11-17 | 43.48 | 44.20 | 43.11 | 44.07 | 20.29 | qfq | 712,036 | 31,215,917 | 1.78% |
| 2023-11-16 | 44.00 | 44.13 | 43.30 | 43.30 | 19.94 | qfq | 593,906 | 25,951,818 | -1.90% |
| 2023-11-15 | 44.39 | 44.50 | 43.40 | 44.14 | 20.32 | qfq | 744,232 | 32,744,788 | 0.41% |
| 2023-11-14 | 43.87 | 44.15 | 43.41 | 43.96 | 20.24 | qfq | 608,830 | 26,658,059 | 0.14% |
| 2023-11-13 | 43.40 | 44.54 | 43.40 | 43.90 | 20.21 | qfq | 708,700 | 31,161,879 | 1.18% |
| 2023-11-10 | 42.98 | 43.70 | 42.81 | 43.39 | 19.98 | qfq | 581,200 | 25,196,896 | -0.02% |
| 2023-11-09 | 43.77 | 44.10 | 43.22 | 43.40 | 19.98 | qfq | 638,800 | 27,867,048 | -1.05% |
| 2023-11-08 | 44.06 | 44.17 | 43.30 | 43.86 | 20.19 | qfq | 851,030 | 37,240,078 | -0.34% |
| 2023-11-07 | 43.51 | 44.31 | 43.15 | 44.01 | 20.26 | qfq | 1,135,500 | 49,795,254 | 1.29% |
| 2023-11-06 | 43.02 | 43.49 | 42.96 | 43.45 | 20.01 | qfq | 786,532 | 34,039,693 | 1.49% |
| 2023-11-03 | 42.30 | 43.18 | 41.87 | 42.81 | 19.71 | qfq | 800,152 | 34,233,779 | 2.79% |
| 2023-11-02 | 42.45 | 42.90 | 41.65 | 41.65 | 19.18 | qfq | 844,300 | 35,572,892 | -2.23% |
| 2023-11-01 | 42.49 | 43.25 | 42.46 | 42.60 | 19.61 | qfq | 701,228 | 29,991,088 | 0.47% |
| 2023-10-31 | 42.07 | 43.10 | 42.00 | 42.40 | 19.52 | qfq | 873,071 | 37,058,480 | 0.74% |
| 2023-10-30 | 41.30 | 42.37 | 41.11 | 42.09 | 19.38 | qfq | 900,858 | 37,801,213 | 0.67% |
| 2023-10-27 | 41.67 | 42.06 | 41.03 | 41.81 | 19.25 | qfq | 1,109,493 | 46,049,366 | -0.19% |
| 2023-10-26 | 40.07 | 42.53 | 40.07 | 41.89 | 19.29 | qfq | 1,686,400 | 70,211,477 | 2.75% |
| 2023-10-25 | 40.48 | 40.93 | 40.01 | 40.77 | 18.77 | qfq | 777,125 | 31,528,719 | 1.27% |
| 2023-10-24 | 38.69 | 40.26 | 38.60 | 40.26 | 18.54 | qfq | 910,200 | 36,200,819 | 3.90% |
| 2023-10-23 | 39.80 | 39.81 | 38.56 | 38.75 | 17.84 | qfq | 666,732 | 25,990,604 | -3.03% |
| 2023-10-20 | 40.59 | 41.50 | 39.90 | 39.96 | 18.40 | qfq | 737,300 | 29,902,289 | -1.72% |
| 2023-10-19 | 40.61 | 41.78 | 40.58 | 40.66 | 18.72 | qfq | 660,841 | 27,178,651 | -0.07% |
| 2023-10-18 | 42.10 | 42.10 | 40.46 | 40.69 | 18.74 | qfq | 764,004 | 31,172,379 | -3.37% |
| 2023-10-17 | 42.80 | 42.98 | 41.80 | 42.11 | 19.39 | qfq | 621,300 | 26,235,549 | -1.57% |
| 2023-10-16 | 43.57 | 44.00 | 42.40 | 42.78 | 19.70 | qfq | 641,433 | 27,563,857 | -1.79% |
| 2023-10-13 | 44.36 | 44.60 | 43.40 | 43.56 | 20.06 | qfq | 704,900 | 30,884,750 | -2.22% |
| 2023-10-12 | 45.03 | 45.46 | 43.95 | 44.55 | 20.51 | qfq | 750,218 | 33,328,307 | -0.96% |
| 2023-10-11 | 44.50 | 45.31 | 44.21 | 44.98 | 20.71 | qfq | 732,232 | 32,927,631 | 0.67% |
| 2023-10-10 | 45.00 | 45.47 | 44.64 | 44.68 | 20.57 | qfq | 716,500 | 32,174,316 | -1.00% |
| 2023-10-09 | 45.05 | 45.86 | 44.87 | 45.13 | 20.78 | qfq | 1,073,456 | 48,753,963 | 1.17% |
| 2023-09-28 | 44.45 | 45.30 | 44.44 | 44.61 | 20.54 | qfq | 678,000 | 30,385,218 | 0.88% |
| 2023-09-27 | 46.00 | 46.28 | 44.08 | 44.22 | 20.36 | qfq | 771,200 | 34,372,757 | -1.73% |
| 2023-09-26 | 44.00 | 45.41 | 43.99 | 45.00 | 20.72 | qfq | 914,922 | 41,037,899 | 1.72% |
| 2023-09-25 | 44.46 | 45.28 | 44.09 | 44.24 | 20.37 | qfq | 720,810 | 32,073,865 | -0.49% |
| 2023-09-22 | 42.81 | 44.57 | 42.80 | 44.46 | 20.47 | qfq | 1,176,265 | 51,782,704 | 3.71% |
| 2023-09-21 | 43.21 | 43.86 | 42.75 | 42.87 | 19.74 | qfq | 687,700 | 29,727,282 | -0.76% |
| 2023-09-20 | 43.58 | 44.10 | 43.20 | 43.20 | 19.89 | qfq | 628,024 | 27,396,289 | -0.89% |
| 2023-09-19 | 45.00 | 45.00 | 43.53 | 43.59 | 20.07 | qfq | 848,695 | 37,234,814 | -2.87% |
| 2023-09-18 | 44.50 | 45.65 | 43.91 | 44.88 | 20.66 | qfq | 881,103 | 39,642,187 | 0.79% |
| 2023-09-15 | 45.11 | 45.57 | 44.50 | 44.53 | 20.50 | qfq | 941,113 | 42,198,438 | -1.26% |
| 2023-09-14 | 46.48 | 46.48 | 44.96 | 45.10 | 20.77 | qfq | 1,083,442 | 49,239,483 | -3.22% |
| 2023-09-13 | 47.48 | 47.55 | 45.80 | 46.60 | 21.46 | qfq | 1,661,315 | 77,025,955 | -2.92% |
| 2023-09-12 | 47.21 | 48.59 | 46.62 | 48.00 | 22.10 | qfq | 1,899,800 | 90,569,589 | 1.44% |
| 2023-09-11 | 48.42 | 48.51 | 46.30 | 47.32 | 21.79 | qfq | 1,320,788 | 62,168,511 | -0.76% |
| 2023-09-08 | 47.02 | 48.06 | 46.66 | 47.68 | 21.95 | qfq | 1,010,808 | 48,150,381 | -0.89% |
| 2023-09-07 | 49.81 | 49.85 | 48.00 | 48.11 | 21.83 | qfq | 1,417,250 | 68,675,451 | -3.41% |
| 2023-09-06 | 49.58 | 49.84 | 49.01 | 49.81 | 22.60 | qfq | 986,850 | 48,808,069 | 0.83% |
| 2023-09-05 | 50.30 | 50.30 | 49.00 | 49.40 | 22.41 | qfq | 1,121,451 | 55,455,859 | -1.93% |
| 2023-09-04 | 48.66 | 50.50 | 48.66 | 50.37 | 22.85 | qfq | 1,734,506 | 86,114,468 | 3.51% |
| 2023-09-01 | 48.98 | 49.45 | 48.47 | 48.66 | 22.08 | qfq | 903,915 | 44,094,060 | -0.65% |
| 2023-08-31 | 48.90 | 49.82 | 48.02 | 48.98 | 22.22 | qfq | 1,279,159 | 62,855,540 | 0.12% |
| 2023-08-30 | 48.06 | 49.81 | 47.95 | 48.92 | 22.20 | qfq | 1,884,579 | 92,312,712 | 1.92% |
| 2023-08-29 | 45.17 | 48.49 | 45.17 | 48.00 | 21.78 | qfq | 2,317,734 | 110,065,833 | 5.91% |
| 2023-08-28 | 48.01 | 48.98 | 45.31 | 45.32 | 20.56 | qfq | 1,952,272 | 91,253,823 | 0.38% |
| 2023-08-25 | 46.42 | 46.42 | 44.56 | 45.15 | 20.49 | qfq | 2,390,301 | 108,387,424 | -5.05% |
| 2023-08-24 | 48.88 | 49.49 | 46.68 | 47.55 | 21.58 | qfq | 2,075,567 | 99,649,087 | -2.14% |
| 2023-08-23 | 50.96 | 50.96 | 48.00 | 48.59 | 22.05 | qfq | 2,450,156 | 121,768,182 | -6.81% |
| 2023-08-22 | 53.95 | 54.08 | 49.51 | 52.14 | 23.66 | qfq | 3,787,786 | 196,875,575 | -3.59% |
| 2023-08-21 | 52.61 | 54.69 | 52.39 | 54.08 | 24.54 | qfq | 3,683,015 | 197,685,065 | 3.34% |
| 2023-08-18 | 52.03 | 53.50 | 51.73 | 52.33 | 23.74 | qfq | 3,023,409 | 159,140,932 | -0.27% |
| 2023-08-17 | 52.70 | 52.70 | 50.38 | 52.47 | 23.81 | qfq | 3,309,462 | 171,142,431 | -1.52% |
| 2023-08-16 | 52.79 | 53.48 | 52.07 | 53.28 | 24.18 | qfq | 3,463,250 | 182,421,308 | -1.97% |
| 2023-08-15 | 52.58 | 56.00 | 52.00 | 54.35 | 24.66 | qfq | 5,437,642 | 295,689,918 | 2.49% |
| 2023-08-14 | 49.30 | 53.50 | 49.06 | 53.03 | 24.06 | qfq | 4,498,696 | 235,946,092 | 6.17% |
| 2023-08-11 | 51.10 | 51.98 | 49.75 | 49.95 | 22.66 | qfq | 2,172,997 | 110,486,358 | -3.37% |
| 2023-08-10 | 50.50 | 52.75 | 50.02 | 51.69 | 23.45 | qfq | 2,591,153 | 133,693,418 | 2.19% |
| 2023-08-09 | 51.27 | 51.27 | 49.68 | 50.58 | 22.95 | qfq | 1,960,909 | 98,574,322 | -1.75% |
| 2023-08-08 | 50.70 | 51.94 | 50.50 | 51.48 | 23.36 | qfq | 2,458,713 | 126,139,585 | 0.90% |
| 2023-08-07 | 49.50 | 51.20 | 49.30 | 51.02 | 23.15 | qfq | 1,978,530 | 100,069,491 | 1.90% |
| 2023-08-04 | 49.42 | 50.41 | 48.71 | 50.07 | 22.72 | qfq | 2,615,645 | 129,978,167 | -1.59% |
| 2023-08-03 | 51.50 | 52.95 | 50.84 | 50.88 | 23.09 | qfq | 3,142,946 | 162,985,000 | 1.46% |
| 2023-08-02 | 49.84 | 50.99 | 49.60 | 50.15 | 22.76 | qfq | 1,314,248 | 65,994,914 | 0.04% |
| 2023-08-01 | 50.41 | 50.52 | 48.48 | 50.13 | 22.75 | qfq | 1,845,964 | 91,042,494 | -0.22% |
| 2023-07-31 | 49.88 | 50.90 | 49.75 | 50.24 | 22.80 | qfq | 1,288,939 | 64,724,985 | 0.48% |
| 2023-07-28 | 50.90 | 51.49 | 49.23 | 50.00 | 22.69 | qfq | 1,590,461 | 79,805,564 | -2.31% |
| 2023-07-27 | 51.12 | 52.48 | 50.68 | 51.18 | 23.22 | qfq | 1,380,212 | 71,229,650 | -0.45% |
| 2023-07-26 | 52.30 | 53.09 | 51.41 | 51.41 | 23.33 | qfq | 1,389,340 | 72,259,460 | -2.24% |
| 2023-07-25 | 51.98 | 52.85 | 51.32 | 52.59 | 23.86 | qfq | 1,687,057 | 88,197,808 | 2.08% |
| 2023-07-24 | 51.00 | 52.49 | 50.53 | 51.52 | 23.38 | qfq | 1,693,222 | 87,445,408 | 0.84% |
| 2023-07-21 | 53.58 | 54.35 | 51.09 | 51.09 | 23.18 | qfq | 3,193,235 | 167,917,414 | -6.05% |
| 2023-07-20 | 58.18 | 58.99 | 54.13 | 54.38 | 24.67 | qfq | 5,118,146 | 290,128,357 | -9.00% |
| 2023-07-19 | 61.00 | 61.66 | 58.76 | 59.76 | 27.12 | qfq | 5,129,022 | 309,481,813 | 1.70% |
| 2023-07-18 | 59.51 | 60.10 | 57.70 | 58.76 | 26.66 | qfq | 3,263,079 | 190,345,020 | -3.21% |