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
紫燕食品603057.SH
最近收盘价20.132026-07-17
最近交易日2026-07-17
成交量（股）2,994,962
成交额（元）61,872,783
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-09 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-22 | cash_dividend | 0.52 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-26 | 2024-08-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-24 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 21.19 | 21.59 | 20.11 | 20.13 | 20.13 | qfq | 2,994,962 | 61,872,783 | -5.00% |
| 2026-07-16 | 21.53 | 21.53 | 20.66 | 21.19 | 21.19 | qfq | 2,195,900 | 46,284,695 | -0.80% |
| 2026-07-15 | 21.02 | 21.49 | 21.02 | 21.36 | 21.36 | qfq | 1,903,400 | 40,538,832 | 0.38% |
| 2026-07-14 | 21.25 | 21.43 | 20.92 | 21.28 | 21.28 | qfq | 1,888,300 | 40,063,320 | 0.05% |
| 2026-07-13 | 22.09 | 22.32 | 21.17 | 21.27 | 21.27 | qfq | 2,540,600 | 54,693,811 | -4.66% |
| 2026-07-10 | 21.98 | 22.50 | 21.69 | 22.31 | 22.31 | qfq | 1,659,900 | 36,779,155 | 1.13% |
| 2026-07-09 | 22.37 | 22.37 | 21.85 | 22.06 | 22.06 | qfq | 1,948,924 | 42,992,906 | -1.52% |
| 2026-07-08 | 22.44 | 22.98 | 22.37 | 22.40 | 22.22 | qfq | 2,136,400 | 48,221,220 | -1.88% |
| 2026-07-07 | 23.50 | 23.50 | 22.75 | 22.83 | 22.65 | qfq | 1,584,300 | 36,510,209 | -2.93% |
| 2026-07-06 | 23.40 | 23.89 | 23.18 | 23.52 | 23.33 | qfq | 2,217,920 | 52,195,136 | -0.59% |
| 2026-07-03 | 23.22 | 23.88 | 23.04 | 23.66 | 23.47 | qfq | 2,244,900 | 52,671,682 | 2.16% |
| 2026-07-02 | 23.29 | 24.20 | 23.10 | 23.16 | 22.97 | qfq | 3,105,482 | 72,809,281 | -0.17% |
| 2026-07-01 | 22.25 | 23.75 | 21.99 | 23.20 | 23.01 | qfq | 3,072,300 | 70,920,024 | 4.04% |
| 2026-06-30 | 23.06 | 23.24 | 22.00 | 22.30 | 22.12 | qfq | 2,870,900 | 64,140,407 | -2.19% |
| 2026-06-29 | 22.96 | 23.38 | 22.47 | 22.80 | 22.62 | qfq | 3,766,216 | 86,380,696 | 0.13% |
| 2026-06-26 | 21.83 | 23.28 | 21.63 | 22.77 | 22.59 | qfq | 4,341,511 | 98,534,796 | 3.13% |
| 2026-06-25 | 22.26 | 22.86 | 21.83 | 22.08 | 21.90 | qfq | 3,778,111 | 83,695,951 | -2.00% |
| 2026-06-24 | 23.29 | 23.29 | 22.35 | 22.53 | 22.35 | qfq | 2,243,481 | 50,862,014 | -1.44% |
| 2026-06-23 | 23.30 | 23.76 | 22.70 | 22.86 | 22.68 | qfq | 2,384,900 | 55,119,211 | -3.14% |
| 2026-06-22 | 23.72 | 23.91 | 22.95 | 23.60 | 23.41 | qfq | 2,627,281 | 61,299,234 | -1.17% |
| 2026-06-18 | 23.45 | 23.95 | 22.79 | 23.88 | 23.69 | qfq | 2,257,213 | 53,536,696 | 1.88% |
| 2026-06-17 | 23.66 | 23.70 | 23.20 | 23.44 | 23.25 | qfq | 1,761,128 | 41,177,537 | -0.76% |
| 2026-06-16 | 23.85 | 24.00 | 23.28 | 23.62 | 23.43 | qfq | 3,087,700 | 72,479,519 | -1.67% |
| 2026-06-15 | 24.50 | 25.30 | 23.70 | 24.02 | 23.83 | qfq | 5,153,800 | 125,070,645 | -6.03% |
| 2026-06-12 | 23.95 | 25.56 | 23.70 | 25.56 | 25.35 | qfq | 3,289,900 | 81,123,667 | 7.30% |
| 2026-06-11 | 24.15 | 24.58 | 23.42 | 23.82 | 23.63 | qfq | 2,316,900 | 55,151,975 | -2.02% |
| 2026-06-10 | 23.37 | 24.36 | 22.58 | 24.31 | 24.11 | qfq | 3,572,800 | 84,886,423 | 4.07% |
| 2026-06-09 | 24.04 | 24.41 | 22.89 | 23.36 | 23.17 | qfq | 4,496,000 | 105,364,269 | -3.31% |
| 2026-06-08 | 25.00 | 25.80 | 23.77 | 24.16 | 23.97 | qfq | 3,079,900 | 75,186,711 | -3.05% |
| 2026-06-05 | 24.84 | 25.50 | 24.58 | 24.92 | 24.72 | qfq | 3,238,835 | 81,193,721 | 0.12% |
| 2026-06-04 | 25.34 | 25.44 | 24.40 | 24.89 | 24.69 | qfq | 3,178,900 | 79,085,810 | -1.81% |
| 2026-06-03 | 26.17 | 26.66 | 25.08 | 25.35 | 25.15 | qfq | 3,492,649 | 89,544,898 | -3.13% |
| 2026-06-02 | 26.76 | 26.81 | 25.66 | 26.17 | 25.96 | qfq | 2,147,000 | 56,022,035 | -0.42% |
| 2026-06-01 | 26.59 | 27.12 | 26.05 | 26.28 | 26.07 | qfq | 2,867,000 | 76,126,604 | -1.43% |
| 2026-05-29 | 26.77 | 27.00 | 26.38 | 26.66 | 26.45 | qfq | 2,461,386 | 65,743,737 | -0.37% |
| 2026-05-28 | 26.75 | 26.99 | 26.22 | 26.76 | 26.54 | qfq | 1,798,100 | 47,866,595 | 0.60% |
| 2026-05-27 | 26.45 | 26.87 | 25.69 | 26.60 | 26.39 | qfq | 3,187,701 | 83,603,536 | -0.23% |
| 2026-05-26 | 27.01 | 27.49 | 26.33 | 26.66 | 26.45 | qfq | 2,655,682 | 70,972,020 | -1.30% |
| 2026-05-25 | 26.36 | 28.25 | 26.36 | 27.01 | 26.79 | qfq | 2,941,000 | 80,794,822 | 0.52% |
| 2026-05-22 | 27.49 | 27.68 | 26.52 | 26.87 | 26.65 | qfq | 3,442,282 | 92,776,610 | -1.61% |
| 2026-05-21 | 28.22 | 28.51 | 27.06 | 27.31 | 27.09 | qfq | 3,420,500 | 95,457,206 | -3.87% |
| 2026-05-20 | 28.16 | 28.65 | 27.31 | 28.41 | 28.18 | qfq | 3,751,550 | 106,061,428 | 2.79% |
| 2026-05-19 | 26.69 | 28.20 | 26.60 | 27.64 | 27.42 | qfq | 3,754,936 | 103,655,754 | 3.91% |
| 2026-05-18 | 28.48 | 28.48 | 25.90 | 26.60 | 26.39 | qfq | 5,153,300 | 137,257,261 | -5.24% |
| 2026-05-15 | 27.92 | 28.82 | 27.71 | 28.07 | 27.84 | qfq | 3,229,880 | 91,285,627 | -0.50% |
| 2026-05-14 | 27.20 | 28.75 | 27.00 | 28.21 | 27.98 | qfq | 4,903,224 | 136,793,266 | 3.71% |
| 2026-05-13 | 26.00 | 27.60 | 25.88 | 27.20 | 26.98 | qfq | 3,257,600 | 87,377,125 | 3.58% |
| 2026-05-12 | 26.85 | 26.85 | 25.86 | 26.26 | 26.05 | qfq | 3,429,981 | 89,671,647 | -2.12% |
| 2026-05-11 | 27.81 | 27.81 | 26.66 | 26.83 | 26.61 | qfq | 4,344,398 | 117,438,166 | -3.45% |
| 2026-05-08 | 29.40 | 29.40 | 27.71 | 27.79 | 27.57 | qfq | 3,892,300 | 110,403,266 | -3.41% |
| 2026-05-07 | 28.79 | 29.30 | 28.51 | 28.77 | 28.54 | qfq | 3,384,600 | 97,595,518 | 1.12% |
| 2026-05-06 | 27.80 | 28.59 | 27.60 | 28.45 | 28.22 | qfq | 4,535,774 | 127,692,599 | 2.41% |
| 2026-04-30 | 27.29 | 27.98 | 27.11 | 27.78 | 27.56 | qfq | 4,260,200 | 117,790,801 | 3.93% |
| 2026-04-29 | 27.30 | 27.59 | 26.65 | 26.73 | 26.52 | qfq | 3,123,000 | 84,743,373 | -1.18% |
| 2026-04-28 | 26.84 | 27.22 | 26.48 | 27.05 | 26.83 | qfq | 2,603,669 | 69,845,354 | 0.19% |
| 2026-04-27 | 26.40 | 27.35 | 26.20 | 27.00 | 26.78 | qfq | 3,387,100 | 91,620,309 | 1.12% |
| 2026-04-24 | 27.05 | 27.22 | 26.13 | 26.70 | 26.49 | qfq | 3,922,600 | 104,424,636 | -1.29% |
| 2026-04-23 | 27.79 | 27.85 | 26.93 | 27.05 | 26.83 | qfq | 3,633,820 | 98,664,333 | -1.71% |
| 2026-04-22 | 28.18 | 28.31 | 27.27 | 27.52 | 27.30 | qfq | 4,807,616 | 133,089,879 | -2.82% |
| 2026-04-21 | 29.45 | 29.45 | 28.10 | 28.32 | 28.09 | qfq | 8,743,220 | 249,270,406 | -0.81% |
| 2026-04-20 | 26.29 | 28.55 | 25.65 | 28.55 | 28.32 | qfq | 3,669,220 | 101,306,396 | 10.02% |
| 2026-04-17 | 25.60 | 26.77 | 24.73 | 25.95 | 25.74 | qfq | 6,633,750 | 172,075,368 | 1.57% |
| 2026-04-16 | 24.89 | 25.67 | 24.75 | 25.55 | 25.34 | qfq | 3,158,210 | 80,143,386 | 2.45% |
| 2026-04-15 | 24.83 | 25.26 | 24.76 | 24.94 | 24.74 | qfq | 2,503,598 | 62,566,519 | 0.36% |
| 2026-04-14 | 24.75 | 24.96 | 24.42 | 24.85 | 24.65 | qfq | 2,282,999 | 56,514,070 | 0.49% |
| 2026-04-13 | 24.46 | 25.00 | 24.22 | 24.73 | 24.53 | qfq | 3,161,700 | 77,767,086 | 0.08% |
| 2026-04-10 | 25.31 | 26.06 | 24.28 | 24.71 | 24.51 | qfq | 4,809,100 | 120,229,104 | -3.29% |
| 2026-04-09 | 26.08 | 26.19 | 25.50 | 25.55 | 25.34 | qfq | 2,491,205 | 64,252,537 | -1.35% |
| 2026-04-08 | 25.60 | 25.99 | 25.02 | 25.90 | 25.69 | qfq | 2,617,200 | 67,404,303 | 2.78% |
| 2026-04-07 | 26.23 | 26.26 | 24.76 | 25.20 | 25.00 | qfq | 2,902,400 | 73,110,195 | -1.75% |
| 2026-04-03 | 26.80 | 26.98 | 25.31 | 25.65 | 25.44 | qfq | 5,135,905 | 132,533,461 | -4.75% |
| 2026-04-02 | 24.92 | 27.07 | 24.68 | 26.93 | 26.71 | qfq | 6,917,421 | 182,099,109 | 7.68% |
| 2026-04-01 | 25.55 | 25.55 | 24.64 | 25.01 | 24.81 | qfq | 2,012,300 | 50,292,271 | 1.92% |
| 2026-03-31 | 25.40 | 25.65 | 24.51 | 24.54 | 24.34 | qfq | 1,820,999 | 45,433,134 | -2.93% |
| 2026-03-30 | 24.56 | 25.69 | 24.30 | 25.28 | 25.08 | qfq | 3,553,300 | 89,331,023 | 2.85% |
| 2026-03-27 | 24.67 | 25.15 | 24.45 | 24.58 | 24.38 | qfq | 3,726,200 | 92,389,989 | -0.45% |
| 2026-03-26 | 25.07 | 25.24 | 24.32 | 24.69 | 24.49 | qfq | 3,384,100 | 83,712,233 | 1.11% |
| 2026-03-25 | 23.94 | 25.10 | 23.94 | 24.42 | 24.22 | qfq | 5,349,200 | 131,422,352 | 2.18% |
| 2026-03-24 | 24.49 | 24.49 | 23.26 | 23.90 | 23.71 | qfq | 4,972,700 | 117,794,071 | 0.59% |
| 2026-03-23 | 26.00 | 26.19 | 23.76 | 23.76 | 23.57 | qfq | 6,483,875 | 160,449,519 | -10.00% |
| 2026-03-20 | 27.02 | 27.25 | 26.34 | 26.40 | 26.19 | qfq | 2,862,200 | 76,951,449 | -1.82% |
| 2026-03-19 | 28.19 | 28.19 | 26.60 | 26.89 | 26.67 | qfq | 3,093,800 | 84,085,541 | -4.78% |
| 2026-03-18 | 28.07 | 28.66 | 27.68 | 28.24 | 28.01 | qfq | 3,833,100 | 107,890,908 | -0.63% |
| 2026-03-17 | 29.89 | 29.89 | 27.89 | 28.42 | 28.19 | qfq | 5,381,400 | 153,265,275 | -4.15% |
| 2026-03-16 | 30.07 | 30.30 | 29.40 | 29.65 | 29.41 | qfq | 3,224,400 | 95,959,818 | -2.37% |
| 2026-03-13 | 31.54 | 31.61 | 30.27 | 30.37 | 30.13 | qfq | 4,393,113 | 135,151,095 | -4.17% |
| 2026-03-12 | 31.38 | 32.61 | 31.00 | 31.69 | 31.44 | qfq | 3,698,100 | 118,113,658 | 0.60% |
| 2026-03-11 | 31.90 | 31.95 | 31.38 | 31.50 | 31.25 | qfq | 2,547,984 | 80,528,363 | -1.25% |
| 2026-03-10 | 32.24 | 32.50 | 31.33 | 31.90 | 31.64 | qfq | 4,861,387 | 154,425,010 | -1.51% |
| 2026-03-09 | 33.76 | 34.27 | 31.95 | 32.39 | 32.13 | qfq | 7,097,575 | 232,745,457 | -5.10% |
| 2026-03-06 | 34.03 | 35.99 | 34.01 | 34.13 | 33.86 | qfq | 5,771,300 | 200,756,845 | -0.99% |
| 2026-03-05 | 33.83 | 35.30 | 32.91 | 34.47 | 34.19 | qfq | 7,323,879 | 252,792,565 | 3.92% |
| 2026-03-04 | 32.52 | 34.09 | 32.52 | 33.17 | 32.90 | qfq | 4,076,749 | 135,420,917 | -0.99% |
| 2026-03-03 | 33.07 | 34.81 | 32.37 | 33.50 | 33.23 | qfq | 7,944,050 | 265,668,180 | 2.76% |
| 2026-03-02 | 33.03 | 33.39 | 32.25 | 32.60 | 32.34 | qfq | 5,966,879 | 195,121,473 | -2.83% |
| 2026-02-27 | 33.06 | 33.80 | 31.97 | 33.55 | 33.28 | qfq | 5,201,568 | 172,990,561 | 0.99% |
| 2026-02-26 | 32.83 | 34.43 | 31.92 | 33.22 | 32.95 | qfq | 11,974,236 | 398,356,305 | 3.20% |
| 2026-02-25 | 29.98 | 32.19 | 29.30 | 32.19 | 31.93 | qfq | 8,925,621 | 281,680,195 | 10.01% |
| 2026-02-24 | 28.68 | 29.60 | 27.63 | 29.26 | 29.02 | qfq | 5,165,821 | 146,935,568 | 3.14% |
| 2026-02-13 | 29.38 | 30.06 | 28.23 | 28.37 | 28.14 | qfq | 3,745,561 | 107,753,040 | -3.34% |
| 2026-02-12 | 27.72 | 29.66 | 27.72 | 29.35 | 29.11 | qfq | 4,417,701 | 128,649,778 | 4.00% |
| 2026-02-11 | 27.89 | 28.32 | 27.55 | 28.22 | 27.99 | qfq | 1,858,100 | 51,933,520 | 1.15% |
| 2026-02-10 | 29.00 | 29.00 | 27.55 | 27.90 | 27.68 | qfq | 3,830,796 | 106,970,187 | -2.99% |
| 2026-02-09 | 27.56 | 28.91 | 27.03 | 28.76 | 28.53 | qfq | 3,802,483 | 106,900,047 | 4.73% |
| 2026-02-06 | 27.38 | 28.00 | 27.06 | 27.46 | 27.24 | qfq | 3,342,079 | 91,778,378 | 0.04% |
| 2026-02-05 | 27.02 | 27.72 | 27.02 | 27.45 | 27.23 | qfq | 2,289,599 | 62,921,333 | -0.11% |
| 2026-02-04 | 27.07 | 27.78 | 26.58 | 27.48 | 27.26 | qfq | 3,789,100 | 103,300,188 | 0.66% |
| 2026-02-03 | 28.11 | 28.11 | 27.12 | 27.30 | 27.08 | qfq | 3,944,879 | 108,024,036 | -1.09% |
| 2026-02-02 | 27.90 | 28.39 | 27.53 | 27.60 | 27.38 | qfq | 4,912,238 | 137,473,805 | -2.13% |
| 2026-01-30 | 27.87 | 28.80 | 27.58 | 28.20 | 27.97 | qfq | 5,473,500 | 154,195,830 | 0.53% |
| 2026-01-29 | 29.57 | 29.80 | 27.60 | 28.05 | 27.82 | qfq | 6,464,186 | 184,472,234 | -3.61% |
| 2026-01-28 | 28.98 | 29.60 | 28.30 | 29.10 | 28.87 | qfq | 6,118,438 | 177,568,264 | 0.41% |
| 2026-01-27 | 28.05 | 29.36 | 28.05 | 28.98 | 28.75 | qfq | 7,465,353 | 215,291,956 | 4.06% |
| 2026-01-26 | 29.58 | 29.85 | 27.61 | 27.85 | 27.63 | qfq | 7,020,263 | 199,077,638 | -6.20% |
| 2026-01-23 | 29.60 | 30.47 | 28.58 | 29.69 | 29.45 | qfq | 7,552,599 | 224,249,366 | 1.19% |
| 2026-01-22 | 29.01 | 30.19 | 28.13 | 29.34 | 29.10 | qfq | 8,864,392 | 255,966,209 | 0.48% |
| 2026-01-21 | 29.08 | 31.82 | 28.70 | 29.20 | 28.97 | qfq | 12,211,299 | 366,131,955 | 0.31% |
| 2026-01-20 | 28.00 | 29.27 | 27.90 | 29.11 | 28.88 | qfq | 8,030,556 | 229,216,084 | 3.23% |
| 2026-01-19 | 27.56 | 29.10 | 27.41 | 28.20 | 27.97 | qfq | 8,959,100 | 253,682,024 | 1.92% |
| 2026-01-16 | 27.19 | 28.22 | 26.51 | 27.67 | 27.45 | qfq | 9,193,095 | 252,015,161 | 1.73% |
| 2026-01-15 | 29.36 | 30.45 | 27.01 | 27.20 | 26.98 | qfq | 9,497,400 | 266,577,055 | -8.11% |
| 2026-01-14 | 27.39 | 30.08 | 27.39 | 29.60 | 29.36 | qfq | 12,487,980 | 360,869,737 | 5.71% |
| 2026-01-13 | 26.30 | 29.09 | 25.94 | 28.00 | 27.77 | qfq | 17,420,269 | 476,988,682 | 2.08% |
| 2026-01-12 | 28.42 | 29.98 | 25.80 | 27.43 | 27.21 | qfq | 25,286,172 | 721,267,347 | 0.66% |
| 2026-01-09 | 24.96 | 27.25 | 24.52 | 27.25 | 27.03 | qfq | 16,308,602 | 419,762,649 | 10.01% |
| 2026-01-08 | 23.21 | 25.26 | 23.01 | 24.77 | 24.57 | qfq | 14,402,757 | 355,096,480 | 7.88% |
| 2026-01-07 | 20.77 | 22.96 | 20.64 | 22.96 | 22.78 | qfq | 7,369,277 | 163,107,134 | 10.01% |
| 2026-01-06 | 20.01 | 21.17 | 19.82 | 20.87 | 20.70 | qfq | 5,858,282 | 121,456,129 | 5.40% |
| 2026-01-05 | 20.24 | 20.40 | 19.58 | 19.80 | 19.64 | qfq | 3,692,199 | 73,557,767 | -2.65% |
| 2025-12-31 | 20.00 | 20.52 | 19.69 | 20.34 | 20.18 | qfq | 4,579,310 | 92,419,009 | 2.21% |
| 2025-12-30 | 19.76 | 20.26 | 19.76 | 19.90 | 19.74 | qfq | 2,462,100 | 49,331,622 | 0.10% |
| 2025-12-29 | 19.72 | 20.23 | 19.50 | 19.88 | 19.72 | qfq | 3,684,499 | 73,322,431 | 1.79% |
| 2025-12-26 | 19.73 | 19.90 | 19.48 | 19.53 | 19.37 | qfq | 3,352,117 | 65,883,019 | -1.41% |
| 2025-12-25 | 19.99 | 20.18 | 19.67 | 19.81 | 19.65 | qfq | 2,202,605 | 43,752,373 | 0.00% |
| 2025-12-24 | 19.40 | 20.10 | 19.36 | 19.81 | 19.65 | qfq | 3,825,010 | 75,492,784 | 1.69% |
| 2025-12-23 | 19.98 | 19.98 | 19.32 | 19.48 | 19.32 | qfq | 3,982,615 | 78,027,233 | -1.02% |
| 2025-12-22 | 19.14 | 19.69 | 18.81 | 19.68 | 19.52 | qfq | 5,789,828 | 111,438,321 | 2.82% |
| 2025-12-19 | 18.84 | 19.25 | 18.81 | 19.14 | 18.99 | qfq | 4,684,665 | 89,706,827 | 1.54% |
| 2025-12-18 | 19.00 | 19.20 | 18.64 | 18.85 | 18.70 | qfq | 5,044,500 | 95,695,550 | -0.63% |
| 2025-12-17 | 18.19 | 19.38 | 17.68 | 18.97 | 18.82 | qfq | 8,181,464 | 152,933,494 | 6.33% |
| 2025-12-16 | 17.49 | 17.98 | 17.32 | 17.84 | 17.70 | qfq | 2,755,599 | 48,762,997 | 2.47% |
| 2025-12-15 | 17.35 | 17.57 | 17.26 | 17.41 | 17.27 | qfq | 1,512,999 | 26,409,297 | 0.35% |
| 2025-12-12 | 17.19 | 17.49 | 17.01 | 17.35 | 17.21 | qfq | 1,505,099 | 26,044,632 | 1.28% |
| 2025-12-11 | 17.44 | 17.45 | 17.12 | 17.13 | 16.99 | qfq | 1,392,779 | 23,958,576 | -1.78% |
| 2025-12-10 | 17.42 | 17.72 | 17.40 | 17.44 | 17.30 | qfq | 1,722,600 | 30,227,017 | -0.63% |
| 2025-12-09 | 17.78 | 17.79 | 17.36 | 17.55 | 17.41 | qfq | 1,685,000 | 29,524,321 | -0.23% |
| 2025-12-08 | 17.66 | 17.78 | 17.42 | 17.59 | 17.45 | qfq | 2,725,300 | 47,808,744 | -0.85% |
| 2025-12-05 | 17.99 | 18.17 | 17.54 | 17.74 | 17.60 | qfq | 1,750,200 | 31,021,270 | -0.62% |
| 2025-12-04 | 18.30 | 18.41 | 17.85 | 17.85 | 17.71 | qfq | 2,594,138 | 46,810,314 | -2.94% |
| 2025-12-03 | 18.89 | 19.17 | 18.28 | 18.39 | 18.24 | qfq | 1,731,579 | 31,933,283 | -1.24% |
| 2025-12-02 | 18.70 | 18.70 | 18.27 | 18.62 | 18.47 | qfq | 1,814,522 | 33,474,605 | -0.21% |
| 2025-12-01 | 18.51 | 18.80 | 18.51 | 18.66 | 18.51 | qfq | 1,505,900 | 28,085,701 | 0.21% |
| 2025-11-28 | 18.49 | 18.62 | 18.26 | 18.62 | 18.47 | qfq | 1,203,300 | 22,284,844 | 0.70% |
| 2025-11-27 | 18.92 | 18.92 | 18.38 | 18.49 | 18.34 | qfq | 1,614,805 | 29,979,397 | -0.27% |
| 2025-11-26 | 18.48 | 18.66 | 18.42 | 18.54 | 18.39 | qfq | 1,709,044 | 31,655,057 | 0.43% |
| 2025-11-25 | 18.87 | 18.87 | 18.35 | 18.46 | 18.31 | qfq | 2,232,794 | 41,422,738 | 0.33% |
| 2025-11-24 | 18.17 | 18.50 | 18.17 | 18.40 | 18.25 | qfq | 1,566,900 | 28,808,931 | 1.32% |
| 2025-11-21 | 18.32 | 18.87 | 18.15 | 18.16 | 18.01 | qfq | 2,555,248 | 47,095,873 | -1.94% |
| 2025-11-20 | 18.95 | 19.10 | 18.25 | 18.52 | 18.37 | qfq | 3,065,000 | 56,879,414 | -2.27% |
| 2025-11-19 | 18.99 | 19.16 | 18.81 | 18.95 | 18.80 | qfq | 2,096,099 | 39,780,171 | -0.26% |
| 2025-11-18 | 19.29 | 19.45 | 18.83 | 19.00 | 18.85 | qfq | 2,196,599 | 41,795,866 | -1.20% |
| 2025-11-17 | 19.19 | 19.34 | 19.01 | 19.23 | 19.08 | qfq | 1,844,649 | 35,408,367 | 0.37% |
| 2025-11-14 | 19.47 | 19.65 | 19.16 | 19.16 | 19.01 | qfq | 2,127,000 | 41,176,561 | -1.59% |
| 2025-11-13 | 19.28 | 19.56 | 19.05 | 19.47 | 19.31 | qfq | 2,406,115 | 46,554,708 | 1.04% |
| 2025-11-12 | 19.71 | 19.87 | 19.27 | 19.27 | 19.12 | qfq | 2,985,899 | 58,193,240 | -2.18% |
| 2025-11-11 | 19.53 | 19.75 | 19.39 | 19.70 | 19.54 | qfq | 3,194,596 | 62,594,367 | 1.03% |
| 2025-11-10 | 18.92 | 19.68 | 18.80 | 19.50 | 19.34 | qfq | 4,275,841 | 82,868,259 | 3.07% |
| 2025-11-07 | 18.82 | 19.04 | 18.76 | 18.92 | 18.77 | qfq | 2,074,625 | 39,282,073 | 0.42% |
| 2025-11-06 | 18.86 | 19.34 | 18.70 | 18.84 | 18.69 | qfq | 2,706,798 | 51,071,493 | -0.48% |
| 2025-11-05 | 18.65 | 19.27 | 18.55 | 18.93 | 18.78 | qfq | 3,255,847 | 61,687,285 | 1.50% |
| 2025-11-04 | 18.69 | 19.20 | 18.55 | 18.65 | 18.50 | qfq | 2,553,021 | 47,892,755 | -0.85% |
| 2025-11-03 | 18.35 | 18.99 | 18.10 | 18.81 | 18.66 | qfq | 4,906,978 | 91,699,284 | 2.51% |
| 2025-10-31 | 18.07 | 18.44 | 17.98 | 18.35 | 18.20 | qfq | 3,048,697 | 55,683,170 | 1.66% |
| 2025-10-30 | 18.37 | 18.37 | 18.02 | 18.05 | 17.90 | qfq | 2,284,100 | 41,497,130 | -1.80% |
| 2025-10-29 | 18.47 | 18.52 | 18.19 | 18.38 | 18.23 | qfq | 1,913,386 | 35,039,312 | -0.43% |
| 2025-10-28 | 18.82 | 18.82 | 18.40 | 18.46 | 18.31 | qfq | 2,934,598 | 54,409,695 | -0.43% |
| 2025-10-27 | 18.76 | 18.83 | 18.53 | 18.54 | 18.39 | qfq | 2,439,299 | 45,374,252 | -1.17% |
| 2025-10-24 | 18.75 | 18.84 | 18.64 | 18.76 | 18.61 | qfq | 1,134,841 | 21,253,620 | 0.16% |
| 2025-10-23 | 18.81 | 18.81 | 18.41 | 18.73 | 18.58 | qfq | 1,760,749 | 32,724,895 | 0.43% |
| 2025-10-22 | 18.89 | 19.00 | 18.62 | 18.65 | 18.50 | qfq | 1,862,517 | 34,984,768 | -1.43% |
| 2025-10-21 | 18.75 | 18.95 | 18.65 | 18.92 | 18.77 | qfq | 2,046,830 | 38,478,942 | 0.91% |
| 2025-10-20 | 18.80 | 18.91 | 18.68 | 18.75 | 18.60 | qfq | 1,542,400 | 28,959,484 | 0.16% |
| 2025-10-17 | 18.97 | 19.05 | 18.66 | 18.72 | 18.57 | qfq | 2,568,499 | 48,335,677 | -1.53% |
| 2025-10-16 | 19.38 | 19.45 | 18.73 | 19.01 | 18.86 | qfq | 2,846,695 | 54,210,958 | -2.11% |
| 2025-10-15 | 19.02 | 19.58 | 18.94 | 19.42 | 19.26 | qfq | 2,705,798 | 52,226,814 | 2.00% |
| 2025-10-14 | 19.22 | 19.33 | 18.99 | 19.04 | 18.89 | qfq | 2,764,200 | 52,793,518 | -0.47% |
| 2025-10-13 | 19.00 | 19.42 | 18.89 | 19.13 | 18.98 | qfq | 2,485,499 | 47,659,313 | -1.49% |
| 2025-10-10 | 19.69 | 19.70 | 19.30 | 19.42 | 19.26 | qfq | 1,812,439 | 35,236,755 | 0.26% |
| 2025-10-09 | 19.61 | 19.88 | 19.28 | 19.37 | 19.21 | qfq | 2,832,626 | 55,186,749 | 0.21% |
| 2025-09-30 | 19.63 | 19.69 | 19.31 | 19.33 | 19.17 | qfq | 1,652,999 | 32,159,550 | -1.33% |
| 2025-09-29 | 19.57 | 19.74 | 19.18 | 19.59 | 19.43 | qfq | 2,141,198 | 41,808,031 | -0.25% |
| 2025-09-26 | 19.50 | 20.22 | 19.34 | 19.64 | 19.48 | qfq | 3,264,629 | 64,702,441 | 0.20% |
| 2025-09-25 | 19.58 | 19.79 | 19.35 | 19.60 | 19.44 | qfq | 2,524,500 | 49,310,924 | 0.10% |
| 2025-09-24 | 19.28 | 19.88 | 18.95 | 19.58 | 19.42 | qfq | 2,960,898 | 57,609,369 | 0.93% |
| 2025-09-23 | 20.40 | 20.40 | 18.88 | 19.40 | 19.24 | qfq | 5,054,600 | 97,702,796 | -3.91% |
| 2025-09-22 | 20.72 | 20.80 | 20.05 | 20.19 | 20.03 | qfq | 3,090,400 | 62,558,137 | -2.56% |
| 2025-09-19 | 21.07 | 21.19 | 20.64 | 20.72 | 20.55 | qfq | 2,250,150 | 46,713,062 | -1.66% |
| 2025-09-18 | 21.70 | 21.90 | 20.83 | 21.07 | 20.90 | qfq | 3,339,900 | 70,990,202 | -2.72% |
| 2025-09-17 | 22.14 | 22.38 | 21.57 | 21.66 | 21.49 | qfq | 3,153,180 | 68,777,263 | -1.90% |
| 2025-09-16 | 21.73 | 22.91 | 21.51 | 22.08 | 21.90 | qfq | 3,656,600 | 80,619,638 | 2.03% |
| 2025-09-15 | 22.08 | 22.12 | 21.61 | 21.64 | 21.47 | qfq | 2,829,900 | 61,660,757 | -1.55% |
| 2025-09-12 | 22.22 | 22.38 | 21.89 | 21.98 | 21.80 | qfq | 2,884,243 | 63,605,030 | -1.04% |
| 2025-09-11 | 22.32 | 22.50 | 21.71 | 22.21 | 22.03 | qfq | 4,579,852 | 100,763,495 | -0.05% |
| 2025-09-10 | 23.33 | 23.33 | 21.59 | 22.22 | 22.04 | qfq | 8,535,285 | 191,157,389 | -4.72% |
| 2025-09-09 | 23.22 | 23.56 | 23.15 | 23.32 | 23.13 | qfq | 2,302,900 | 53,698,410 | -0.43% |
| 2025-09-08 | 23.48 | 23.69 | 23.06 | 23.42 | 23.23 | qfq | 3,001,259 | 69,999,133 | -0.30% |
| 2025-09-05 | 23.71 | 23.81 | 23.17 | 23.49 | 23.30 | qfq | 3,052,300 | 71,248,635 | -0.93% |
| 2025-09-04 | 23.23 | 23.82 | 23.12 | 23.71 | 23.52 | qfq | 5,121,335 | 120,281,817 | 2.29% |
| 2025-09-03 | 23.79 | 24.39 | 22.99 | 23.18 | 22.99 | qfq | 5,683,980 | 134,142,020 | -2.40% |
| 2025-09-02 | 25.46 | 25.65 | 23.49 | 23.75 | 23.56 | qfq | 6,629,600 | 162,266,724 | -6.72% |
| 2025-09-01 | 25.90 | 25.96 | 25.05 | 25.46 | 25.26 | qfq | 5,061,500 | 129,746,562 | -2.26% |
| 2025-08-29 | 25.05 | 26.32 | 24.90 | 26.05 | 25.84 | qfq | 11,854,300 | 306,484,375 | 4.62% |
| 2025-08-28 | 25.10 | 26.00 | 24.50 | 24.90 | 24.70 | qfq | 6,705,000 | 168,393,906 | -1.89% |
| 2025-08-27 | 25.49 | 26.68 | 24.91 | 25.38 | 25.18 | qfq | 14,055,400 | 362,502,828 | -0.47% |
| 2025-08-26 | 24.78 | 25.94 | 24.26 | 25.50 | 25.30 | qfq | 13,198,994 | 333,365,524 | 5.72% |
| 2025-08-25 | 21.73 | 24.12 | 21.59 | 24.12 | 23.93 | qfq | 9,546,826 | 220,118,165 | 9.99% |
| 2025-08-22 | 22.04 | 22.20 | 21.66 | 21.93 | 21.75 | qfq | 3,539,300 | 77,356,657 | -1.35% |
| 2025-08-21 | 22.46 | 22.47 | 21.91 | 22.23 | 22.05 | qfq | 3,194,829 | 71,087,479 | -0.13% |
| 2025-08-20 | 22.02 | 22.73 | 21.77 | 22.26 | 22.08 | qfq | 4,158,699 | 92,938,502 | 0.86% |
| 2025-08-19 | 21.78 | 22.24 | 21.55 | 22.07 | 21.89 | qfq | 3,644,300 | 79,642,350 | 1.33% |
| 2025-08-18 | 22.20 | 22.22 | 21.55 | 21.78 | 21.60 | qfq | 5,505,100 | 120,151,099 | -2.16% |
| 2025-08-15 | 23.49 | 23.55 | 22.12 | 22.26 | 22.08 | qfq | 8,869,600 | 200,160,744 | -5.24% |
| 2025-08-14 | 23.46 | 24.01 | 23.24 | 23.49 | 23.30 | qfq | 6,407,799 | 151,194,191 | 0.30% |
| 2025-08-13 | 22.00 | 24.24 | 21.99 | 23.42 | 23.23 | qfq | 9,647,180 | 225,253,247 | 6.26% |
| 2025-08-12 | 21.90 | 22.18 | 21.62 | 22.04 | 21.86 | qfq | 2,309,880 | 50,616,071 | 0.36% |
| 2025-08-11 | 22.33 | 22.74 | 21.90 | 21.96 | 21.78 | qfq | 3,382,069 | 74,749,606 | -1.74% |
| 2025-08-08 | 21.65 | 22.96 | 21.41 | 22.35 | 22.17 | qfq | 8,631,548 | 193,498,556 | 3.28% |
| 2025-08-07 | 20.64 | 21.64 | 19.81 | 21.64 | 21.47 | qfq | 4,496,919 | 95,087,427 | 4.84% |
| 2025-08-06 | 20.84 | 20.84 | 20.58 | 20.64 | 20.47 | qfq | 1,512,400 | 31,222,126 | -0.58% |
| 2025-08-05 | 20.70 | 20.98 | 20.69 | 20.76 | 20.59 | qfq | 962,910 | 19,998,518 | -0.05% |
| 2025-08-04 | 20.78 | 20.87 | 20.62 | 20.77 | 20.60 | qfq | 1,095,100 | 22,714,410 | -0.05% |
| 2025-08-01 | 20.73 | 20.97 | 20.60 | 20.78 | 20.61 | qfq | 1,301,533 | 27,106,044 | 0.24% |
| 2025-07-31 | 20.96 | 21.07 | 20.65 | 20.73 | 20.56 | qfq | 1,610,800 | 33,503,650 | -1.10% |
| 2025-07-30 | 20.71 | 21.03 | 20.71 | 20.96 | 20.79 | qfq | 1,817,200 | 37,996,873 | 0.72% |
| 2025-07-29 | 21.09 | 21.10 | 20.71 | 20.81 | 20.64 | qfq | 1,567,410 | 32,662,651 | -1.05% |
| 2025-07-28 | 21.00 | 21.08 | 20.72 | 21.03 | 20.86 | qfq | 2,130,300 | 44,643,668 | 0.10% |
| 2025-07-25 | 21.67 | 21.67 | 20.88 | 21.01 | 20.84 | qfq | 2,857,564 | 60,617,334 | -3.14% |
| 2025-07-24 | 22.15 | 22.31 | 21.50 | 21.69 | 21.52 | qfq | 3,953,700 | 85,896,705 | -1.99% |
| 2025-07-23 | 20.95 | 22.40 | 20.95 | 22.13 | 21.95 | qfq | 6,024,713 | 130,495,739 | 7.06% |
| 2025-07-22 | 20.77 | 20.80 | 20.62 | 20.67 | 20.50 | qfq | 953,700 | 19,731,254 | -0.24% |
| 2025-07-21 | 20.90 | 20.90 | 20.60 | 20.72 | 20.55 | qfq | 815,935 | 16,921,937 | 0.00% |
| 2025-07-18 | 20.91 | 20.99 | 20.60 | 20.72 | 20.55 | qfq | 1,159,281 | 24,014,393 | -0.86% |
| 2025-07-17 | 20.86 | 21.07 | 20.80 | 20.90 | 20.73 | qfq | 1,088,500 | 22,744,393 | 0.14% |
| 2025-07-16 | 20.68 | 21.00 | 20.68 | 20.87 | 20.70 | qfq | 1,276,905 | 26,661,905 | 0.92% |
| 2025-07-15 | 20.79 | 20.79 | 20.38 | 20.68 | 20.51 | qfq | 1,817,799 | 37,415,231 | -0.58% |
| 2025-07-14 | 21.19 | 21.19 | 20.80 | 20.80 | 20.63 | qfq | 1,309,900 | 27,454,033 | -1.19% |
| 2025-07-11 | 20.99 | 21.09 | 20.87 | 21.05 | 20.88 | qfq | 1,098,700 | 23,053,759 | 0.24% |
| 2025-07-10 | 20.88 | 21.10 | 20.76 | 21.00 | 20.83 | qfq | 1,338,359 | 28,003,415 | 0.62% |
| 2025-07-09 | 21.19 | 21.28 | 20.78 | 20.87 | 20.70 | qfq | 1,482,500 | 31,179,740 | -1.51% |
| 2025-07-08 | 21.15 | 21.48 | 21.13 | 21.19 | 21.02 | qfq | 1,575,000 | 33,473,716 | 0.33% |
| 2025-07-07 | 21.06 | 21.21 | 20.88 | 21.12 | 20.95 | qfq | 1,553,805 | 32,720,253 | 0.28% |
| 2025-07-04 | 21.58 | 21.58 | 21.06 | 21.06 | 20.89 | qfq | 1,823,579 | 38,632,234 | -1.77% |
| 2025-07-03 | 21.75 | 21.80 | 21.38 | 21.44 | 21.27 | qfq | 1,744,000 | 37,591,138 | -1.43% |
| 2025-07-02 | 22.07 | 22.10 | 21.50 | 21.75 | 21.58 | qfq | 2,856,579 | 62,083,989 | -0.64% |
| 2025-07-01 | 22.00 | 22.19 | 21.68 | 21.89 | 21.71 | qfq | 2,466,958 | 53,900,718 | 0.14% |
| 2025-06-30 | 22.48 | 22.48 | 21.82 | 21.86 | 21.68 | qfq | 4,223,913 | 93,030,465 | -2.71% |
| 2025-06-27 | 22.58 | 23.15 | 22.43 | 22.47 | 22.29 | qfq | 2,154,170 | 48,787,272 | -0.84% |
| 2025-06-26 | 22.45 | 22.79 | 22.00 | 22.66 | 22.48 | qfq | 2,520,100 | 56,519,541 | 1.84% |
| 2025-06-25 | 22.35 | 22.59 | 22.21 | 22.25 | 22.07 | qfq | 2,860,780 | 64,196,280 | -0.18% |
| 2025-06-24 | 21.30 | 22.39 | 21.20 | 22.29 | 22.11 | qfq | 3,358,157 | 74,013,158 | 4.65% |
| 2025-06-23 | 21.20 | 21.30 | 20.36 | 21.30 | 21.13 | qfq | 1,671,100 | 35,243,753 | 1.04% |
| 2025-06-20 | 21.10 | 21.51 | 20.93 | 21.08 | 20.91 | qfq | 1,864,300 | 39,479,844 | -2.09% |
| 2025-06-19 | 22.35 | 22.50 | 21.30 | 21.53 | 21.36 | qfq | 3,820,700 | 83,456,198 | -3.32% |
| 2025-06-18 | 21.77 | 22.65 | 21.44 | 22.27 | 22.09 | qfq | 5,501,400 | 121,445,230 | 3.25% |
| 2025-06-17 | 20.80 | 21.90 | 20.80 | 21.57 | 21.40 | qfq | 3,962,519 | 85,600,770 | 3.21% |
| 2025-06-16 | 20.73 | 20.90 | 20.50 | 20.90 | 20.73 | qfq | 1,256,200 | 26,016,606 | 0.63% |
| 2025-06-13 | 20.70 | 20.91 | 20.52 | 20.77 | 20.60 | qfq | 2,034,300 | 42,142,728 | -0.53% |
| 2025-06-12 | 20.97 | 20.97 | 20.65 | 20.88 | 20.71 | qfq | 1,295,400 | 26,974,055 | -0.19% |
| 2025-06-11 | 20.61 | 21.21 | 20.61 | 20.92 | 20.75 | qfq | 1,403,640 | 29,400,417 | 0.19% |
| 2025-06-10 | 21.26 | 21.43 | 20.50 | 20.88 | 20.71 | qfq | 2,622,340 | 55,006,627 | -1.79% |
| 2025-06-09 | 21.47 | 21.47 | 21.04 | 21.26 | 21.09 | qfq | 1,548,000 | 32,769,308 | -0.56% |
| 2025-06-06 | 21.28 | 21.68 | 20.85 | 21.38 | 21.21 | qfq | 2,349,000 | 50,046,766 | 1.14% |
| 2025-06-05 | 22.00 | 22.00 | 21.11 | 21.14 | 20.97 | qfq | 2,895,200 | 61,992,930 | -2.54% |
| 2025-06-04 | 21.27 | 21.78 | 21.16 | 21.69 | 21.52 | qfq | 2,935,100 | 62,904,668 | 1.88% |
| 2025-06-03 | 20.47 | 21.78 | 20.17 | 21.29 | 21.12 | qfq | 4,607,091 | 97,986,420 | 4.36% |
| 2025-05-30 | 20.96 | 20.97 | 20.34 | 20.40 | 20.24 | qfq | 1,468,400 | 30,297,972 | -2.67% |
| 2025-05-29 | 21.25 | 21.30 | 20.90 | 20.96 | 20.79 | qfq | 1,739,500 | 36,639,994 | -1.36% |
| 2025-05-28 | 21.20 | 21.30 | 20.70 | 21.25 | 21.08 | qfq | 1,626,000 | 34,435,985 | 0.85% |
| 2025-05-27 | 20.87 | 21.20 | 20.77 | 21.07 | 20.90 | qfq | 1,624,710 | 34,132,879 | 0.96% |
| 2025-05-26 | 20.66 | 21.03 | 20.39 | 20.87 | 20.70 | qfq | 1,394,200 | 29,037,874 | 0.58% |
| 2025-05-23 | 21.30 | 21.30 | 20.65 | 20.75 | 20.58 | qfq | 1,895,600 | 39,693,555 | -1.38% |
| 2025-05-22 | 21.31 | 21.43 | 20.95 | 21.04 | 20.87 | qfq | 1,659,700 | 35,217,978 | -3.31% |
| 2025-05-21 | 21.89 | 22.28 | 21.58 | 21.76 | 21.07 | qfq | 1,274,600 | 27,733,613 | -0.55% |
| 2025-05-20 | 21.81 | 22.28 | 21.75 | 21.88 | 21.19 | qfq | 1,928,300 | 42,444,365 | 0.37% |
| 2025-05-19 | 22.00 | 22.00 | 21.52 | 21.80 | 21.11 | qfq | 1,282,800 | 27,947,566 | -0.55% |
| 2025-05-16 | 21.67 | 21.99 | 21.40 | 21.92 | 21.22 | qfq | 1,801,500 | 39,071,222 | 1.39% |
| 2025-05-15 | 21.78 | 22.05 | 21.42 | 21.62 | 20.93 | qfq | 1,711,099 | 37,042,428 | -0.46% |
| 2025-05-14 | 22.20 | 22.20 | 21.70 | 21.72 | 21.03 | qfq | 2,235,500 | 48,721,556 | -1.81% |
| 2025-05-13 | 22.27 | 22.42 | 21.92 | 22.12 | 21.42 | qfq | 1,734,982 | 38,368,769 | -0.45% |
| 2025-05-12 | 22.55 | 22.80 | 22.04 | 22.22 | 21.51 | qfq | 2,469,100 | 54,955,912 | -1.46% |
| 2025-05-09 | 22.20 | 22.55 | 21.93 | 22.55 | 21.83 | qfq | 2,501,400 | 55,814,339 | 1.58% |
| 2025-05-08 | 22.20 | 22.34 | 21.90 | 22.20 | 21.50 | qfq | 1,864,900 | 41,279,827 | 0.23% |
| 2025-05-07 | 22.07 | 22.57 | 22.07 | 22.15 | 21.45 | qfq | 1,867,295 | 41,584,096 | 0.36% |
| 2025-05-06 | 22.60 | 22.89 | 21.75 | 22.07 | 21.37 | qfq | 5,004,059 | 110,582,159 | -1.34% |
| 2025-04-30 | 22.42 | 22.87 | 22.36 | 22.37 | 21.66 | qfq | 3,132,182 | 70,798,964 | -0.13% |
| 2025-04-29 | 23.20 | 23.20 | 22.40 | 22.40 | 21.69 | qfq | 2,143,120 | 48,508,478 | -1.23% |
| 2025-04-28 | 22.30 | 22.81 | 22.12 | 22.68 | 21.96 | qfq | 1,841,600 | 41,531,793 | -0.61% |
| 2025-04-25 | 23.18 | 23.18 | 22.45 | 22.82 | 22.10 | qfq | 2,571,354 | 58,447,570 | 0.44% |
| 2025-04-24 | 22.68 | 23.60 | 22.39 | 22.72 | 22.00 | qfq | 2,783,549 | 63,342,608 | 0.18% |
| 2025-04-23 | 24.23 | 24.23 | 22.18 | 22.68 | 21.96 | qfq | 6,903,432 | 157,530,466 | -6.09% |
| 2025-04-22 | 23.44 | 24.78 | 23.01 | 24.15 | 23.38 | qfq | 5,810,269 | 138,983,255 | 2.99% |
| 2025-04-21 | 23.86 | 24.50 | 23.22 | 23.45 | 22.71 | qfq | 4,069,399 | 96,316,909 | -1.72% |
| 2025-04-18 | 24.10 | 24.10 | 22.00 | 23.86 | 23.10 | qfq | 6,625,321 | 153,987,077 | -0.38% |
| 2025-04-17 | 24.00 | 24.88 | 23.88 | 23.95 | 23.19 | qfq | 5,851,389 | 142,363,075 | 0.21% |
| 2025-04-16 | 23.00 | 24.07 | 22.85 | 23.90 | 23.14 | qfq | 5,165,390 | 121,814,827 | 3.28% |
| 2025-04-15 | 22.89 | 23.35 | 22.57 | 23.14 | 22.41 | qfq | 3,492,556 | 80,477,575 | 0.78% |
| 2025-04-14 | 22.00 | 23.01 | 21.88 | 22.96 | 22.23 | qfq | 6,690,128 | 151,977,327 | 3.84% |
| 2025-04-11 | 22.50 | 22.50 | 21.24 | 22.11 | 21.41 | qfq | 5,254,175 | 115,822,973 | 0.96% |
| 2025-04-10 | 20.48 | 21.95 | 20.42 | 21.90 | 21.20 | qfq | 7,349,645 | 155,844,729 | 6.99% |
| 2025-04-09 | 19.51 | 20.59 | 18.65 | 20.47 | 19.82 | qfq | 5,817,743 | 115,190,128 | 4.71% |
| 2025-04-08 | 19.55 | 19.60 | 18.43 | 19.55 | 18.93 | qfq | 5,049,900 | 97,471,619 | 2.25% |
| 2025-04-07 | 19.81 | 20.00 | 18.30 | 19.12 | 18.51 | qfq | 4,304,482 | 82,097,480 | -4.45% |
| 2025-04-03 | 19.99 | 20.06 | 19.69 | 20.01 | 19.37 | qfq | 1,180,100 | 23,500,367 | 0.45% |
| 2025-04-02 | 20.06 | 20.29 | 19.86 | 19.92 | 19.29 | qfq | 1,327,299 | 26,616,233 | -0.70% |
| 2025-04-01 | 19.47 | 20.15 | 19.40 | 20.06 | 19.42 | qfq | 2,456,300 | 49,037,912 | 3.03% |
| 2025-03-31 | 19.61 | 19.68 | 19.33 | 19.47 | 18.85 | qfq | 1,792,200 | 34,960,548 | -0.21% |
| 2025-03-28 | 19.98 | 19.98 | 19.50 | 19.51 | 18.89 | qfq | 1,440,500 | 28,328,669 | -0.96% |
| 2025-03-27 | 19.66 | 20.44 | 19.66 | 19.70 | 19.07 | qfq | 2,450,900 | 48,721,272 | 0.20% |
| 2025-03-26 | 19.79 | 20.06 | 19.52 | 19.66 | 19.04 | qfq | 2,544,532 | 50,285,510 | -1.45% |
| 2025-03-25 | 20.16 | 20.39 | 19.70 | 19.95 | 19.32 | qfq | 2,732,000 | 54,533,381 | -0.99% |
| 2025-03-24 | 19.91 | 20.36 | 19.91 | 20.15 | 19.51 | qfq | 2,696,899 | 54,294,238 | 1.05% |
| 2025-03-21 | 20.33 | 20.68 | 19.90 | 19.94 | 19.31 | qfq | 2,801,200 | 56,563,552 | -0.30% |
| 2025-03-20 | 19.92 | 20.17 | 19.66 | 20.00 | 19.37 | qfq | 3,220,900 | 64,038,696 | 0.40% |
| 2025-03-19 | 19.92 | 20.24 | 19.78 | 19.92 | 19.29 | qfq | 2,053,080 | 41,155,350 | -0.20% |
| 2025-03-18 | 20.12 | 20.18 | 19.61 | 19.96 | 19.33 | qfq | 3,387,776 | 67,109,731 | -0.80% |
| 2025-03-17 | 19.88 | 20.30 | 19.88 | 20.12 | 19.48 | qfq | 3,564,900 | 71,628,487 | 1.67% |
| 2025-03-14 | 19.63 | 20.06 | 19.62 | 19.79 | 19.16 | qfq | 4,896,460 | 97,168,495 | 0.82% |
| 2025-03-13 | 19.50 | 19.73 | 19.29 | 19.63 | 19.01 | qfq | 3,293,616 | 64,180,508 | 0.67% |
| 2025-03-12 | 19.06 | 19.79 | 19.06 | 19.50 | 18.88 | qfq | 5,147,256 | 100,339,455 | 2.31% |
| 2025-03-11 | 17.81 | 19.16 | 17.79 | 19.06 | 18.46 | qfq | 7,821,301 | 146,253,508 | 5.95% |
| 2025-03-10 | 17.44 | 18.17 | 17.44 | 17.99 | 17.42 | qfq | 3,752,582 | 67,043,339 | 3.27% |
| 2025-03-07 | 17.55 | 17.61 | 17.36 | 17.42 | 16.87 | qfq | 2,024,759 | 35,349,756 | -0.91% |
| 2025-03-06 | 18.06 | 18.35 | 17.54 | 17.58 | 17.02 | qfq | 3,435,543 | 60,959,230 | -1.90% |
| 2025-03-05 | 17.76 | 17.94 | 17.31 | 17.92 | 17.35 | qfq | 2,080,544 | 36,538,205 | 1.13% |
| 2025-03-04 | 17.62 | 17.97 | 17.53 | 17.72 | 17.16 | qfq | 2,234,600 | 39,705,398 | 0.11% |
| 2025-03-03 | 17.75 | 18.36 | 17.62 | 17.70 | 17.14 | qfq | 4,123,682 | 73,835,344 | 0.34% |
| 2025-02-28 | 17.41 | 17.70 | 17.33 | 17.64 | 17.08 | qfq | 3,392,600 | 59,672,325 | 0.74% |
| 2025-02-27 | 17.17 | 17.58 | 17.14 | 17.51 | 16.95 | qfq | 3,238,536 | 56,454,866 | 1.98% |
| 2025-02-26 | 16.69 | 17.19 | 16.69 | 17.17 | 16.63 | qfq | 1,974,181 | 33,572,971 | 2.20% |
| 2025-02-25 | 17.00 | 17.00 | 16.75 | 16.80 | 16.27 | qfq | 1,517,601 | 25,573,375 | -1.41% |
| 2025-02-24 | 16.92 | 17.22 | 16.81 | 17.04 | 16.50 | qfq | 2,213,132 | 37,570,607 | 1.01% |
| 2025-02-21 | 17.10 | 17.20 | 16.73 | 16.87 | 16.33 | qfq | 1,895,400 | 31,964,708 | -1.11% |
| 2025-02-20 | 16.88 | 17.11 | 16.81 | 17.06 | 16.52 | qfq | 1,837,600 | 31,280,960 | 1.07% |
| 2025-02-19 | 16.85 | 16.92 | 16.66 | 16.88 | 16.34 | qfq | 1,877,800 | 31,600,208 | -0.12% |
| 2025-02-18 | 16.95 | 17.41 | 16.69 | 16.90 | 16.36 | qfq | 3,181,249 | 54,280,162 | -0.29% |
| 2025-02-17 | 17.15 | 17.15 | 16.86 | 16.95 | 16.41 | qfq | 2,227,500 | 37,802,925 | -0.76% |
| 2025-02-14 | 17.17 | 17.30 | 17.00 | 17.08 | 16.54 | qfq | 1,558,760 | 26,678,747 | -0.47% |
| 2025-02-13 | 17.47 | 17.47 | 17.13 | 17.16 | 16.62 | qfq | 2,357,400 | 40,610,368 | -1.21% |
| 2025-02-12 | 17.13 | 17.49 | 16.99 | 17.37 | 16.82 | qfq | 2,742,933 | 47,407,899 | 1.40% |
| 2025-02-11 | 17.37 | 17.47 | 17.04 | 17.13 | 16.59 | qfq | 2,183,300 | 37,470,885 | -0.98% |
| 2025-02-10 | 16.85 | 17.30 | 16.80 | 17.30 | 16.75 | qfq | 3,361,109 | 57,259,802 | 3.28% |
| 2025-02-07 | 16.59 | 16.88 | 16.39 | 16.75 | 16.22 | qfq | 2,611,800 | 43,623,674 | 1.21% |
| 2025-02-06 | 16.50 | 16.60 | 16.34 | 16.55 | 16.02 | qfq | 2,037,898 | 33,597,494 | -0.06% |
| 2025-02-05 | 16.99 | 17.00 | 16.41 | 16.56 | 16.03 | qfq | 2,323,560 | 38,542,854 | -2.19% |
| 2025-01-27 | 16.79 | 17.00 | 16.72 | 16.93 | 16.39 | qfq | 2,451,599 | 41,373,748 | 1.38% |
| 2025-01-24 | 16.64 | 16.79 | 16.52 | 16.70 | 16.17 | qfq | 2,318,599 | 38,614,993 | -0.06% |
| 2025-01-23 | 16.82 | 17.05 | 16.70 | 16.71 | 16.18 | qfq | 2,065,100 | 34,842,094 | -0.06% |
| 2025-01-22 | 17.03 | 17.04 | 16.65 | 16.72 | 16.19 | qfq | 2,369,800 | 39,872,962 | -2.45% |
| 2025-01-21 | 17.42 | 17.49 | 16.98 | 17.14 | 16.60 | qfq | 2,300,999 | 39,471,602 | -1.15% |
| 2025-01-20 | 17.40 | 17.66 | 17.29 | 17.34 | 16.79 | qfq | 2,089,000 | 36,459,618 | -0.23% |
| 2025-01-17 | 17.35 | 17.56 | 17.15 | 17.38 | 16.83 | qfq | 1,993,999 | 34,615,716 | -0.69% |
| 2025-01-16 | 17.50 | 17.85 | 17.27 | 17.50 | 16.94 | qfq | 2,970,700 | 52,076,067 | 0.06% |
| 2025-01-15 | 17.64 | 17.80 | 17.32 | 17.49 | 16.93 | qfq | 3,427,900 | 60,138,548 | -0.79% |
| 2025-01-14 | 17.08 | 17.64 | 17.00 | 17.63 | 17.07 | qfq | 4,361,600 | 76,086,655 | 2.86% |
| 2025-01-13 | 16.85 | 17.18 | 16.44 | 17.14 | 16.60 | qfq | 2,875,000 | 48,430,773 | 0.23% |
| 2025-01-10 | 17.62 | 17.97 | 17.10 | 17.10 | 16.56 | qfq | 4,830,733 | 84,782,689 | -2.40% |
| 2025-01-09 | 16.88 | 17.55 | 16.83 | 17.52 | 16.96 | qfq | 5,542,999 | 95,520,580 | 2.52% |
| 2025-01-08 | 17.01 | 17.28 | 16.41 | 17.09 | 16.55 | qfq | 5,492,499 | 92,682,245 | -1.50% |
| 2025-01-07 | 17.11 | 17.50 | 16.55 | 17.35 | 16.80 | qfq | 7,302,155 | 123,524,605 | 1.64% |
| 2025-01-06 | 17.11 | 17.87 | 16.91 | 17.07 | 16.53 | qfq | 8,458,448 | 146,513,465 | -7.28% |
| 2025-01-03 | 19.90 | 20.02 | 18.41 | 18.41 | 17.83 | qfq | 10,888,358 | 205,255,626 | -10.02% |
| 2025-01-02 | 19.99 | 21.07 | 19.50 | 20.46 | 19.81 | qfq | 15,745,064 | 321,199,392 | 1.84% |
| 2024-12-31 | 21.72 | 22.58 | 19.84 | 20.09 | 19.45 | qfq | 16,800,662 | 352,077,591 | -4.83% |
| 2024-12-30 | 19.25 | 21.11 | 19.11 | 21.11 | 20.44 | qfq | 18,498,613 | 382,437,636 | 10.01% |
| 2024-12-27 | 19.38 | 19.44 | 19.04 | 19.19 | 18.58 | qfq | 6,805,334 | 130,621,570 | -1.94% |
| 2024-12-26 | 18.67 | 19.83 | 18.52 | 19.57 | 18.95 | qfq | 7,952,234 | 152,954,472 | 4.10% |
| 2024-12-25 | 18.53 | 18.96 | 18.23 | 18.80 | 18.20 | qfq | 5,263,534 | 98,222,932 | 0.59% |
| 2024-12-24 | 18.12 | 18.94 | 18.00 | 18.69 | 18.10 | qfq | 6,059,465 | 112,212,668 | 3.20% |
| 2024-12-23 | 18.99 | 19.30 | 18.00 | 18.11 | 17.54 | qfq | 7,038,832 | 130,198,984 | -4.63% |
| 2024-12-20 | 17.51 | 18.99 | 17.41 | 18.99 | 18.39 | qfq | 4,004,799 | 75,161,073 | 10.02% |
| 2024-12-19 | 17.47 | 17.54 | 16.81 | 17.26 | 16.71 | qfq | 3,002,028 | 51,428,464 | -1.71% |
| 2024-12-18 | 17.90 | 17.98 | 17.47 | 17.56 | 17.00 | qfq | 2,932,439 | 51,704,533 | -1.73% |
| 2024-12-17 | 18.91 | 18.98 | 17.78 | 17.87 | 17.30 | qfq | 5,319,800 | 96,513,367 | -5.60% |
| 2024-12-16 | 19.05 | 19.76 | 18.52 | 18.93 | 18.33 | qfq | 5,934,063 | 113,531,147 | -1.10% |
| 2024-12-13 | 19.50 | 19.60 | 19.10 | 19.14 | 18.53 | qfq | 6,602,222 | 127,612,309 | -2.64% |
| 2024-12-12 | 18.40 | 19.89 | 18.26 | 19.66 | 19.04 | qfq | 10,800,088 | 206,592,127 | 6.50% |
| 2024-12-11 | 17.68 | 18.96 | 17.62 | 18.46 | 17.87 | qfq | 7,595,506 | 140,346,587 | 4.23% |
| 2024-12-10 | 17.82 | 18.88 | 17.60 | 17.71 | 17.15 | qfq | 7,288,891 | 132,748,304 | 1.84% |
| 2024-12-09 | 17.02 | 17.85 | 17.02 | 17.39 | 16.84 | qfq | 4,419,092 | 76,778,617 | -2.79% |
| 2024-12-06 | 18.18 | 18.30 | 17.59 | 17.89 | 17.32 | qfq | 5,142,802 | 91,699,076 | -2.03% |
| 2024-12-05 | 19.25 | 19.25 | 18.00 | 18.26 | 17.68 | qfq | 6,161,565 | 113,559,376 | -0.76% |
| 2024-12-04 | 18.44 | 19.15 | 18.23 | 18.40 | 17.82 | qfq | 4,207,557 | 78,529,233 | -1.45% |
| 2024-12-03 | 18.66 | 18.96 | 18.43 | 18.67 | 18.08 | qfq | 3,512,831 | 65,539,088 | -0.37% |
| 2024-12-02 | 18.23 | 18.97 | 18.08 | 18.74 | 18.15 | qfq | 5,497,065 | 102,016,770 | 2.91% |
| 2024-11-29 | 17.77 | 18.61 | 17.76 | 18.21 | 17.63 | qfq | 5,964,720 | 108,681,915 | 2.02% |
| 2024-11-28 | 18.11 | 18.66 | 17.61 | 17.85 | 17.28 | qfq | 7,237,791 | 131,176,418 | -3.30% |
| 2024-11-27 | 18.78 | 19.93 | 18.10 | 18.46 | 17.87 | qfq | 9,481,836 | 179,641,741 | -3.00% |
| 2024-11-26 | 18.42 | 19.12 | 18.19 | 19.03 | 18.43 | qfq | 5,342,717 | 99,243,267 | 1.76% |
| 2024-11-25 | 17.64 | 19.08 | 17.64 | 18.70 | 18.11 | qfq | 6,880,740 | 126,430,574 | 5.77% |
| 2024-11-22 | 17.98 | 18.11 | 17.61 | 17.68 | 17.12 | qfq | 2,403,100 | 43,033,809 | -1.89% |
| 2024-11-21 | 17.85 | 18.13 | 17.79 | 18.02 | 17.45 | qfq | 2,320,821 | 41,685,521 | 0.28% |
| 2024-11-20 | 17.66 | 18.00 | 17.39 | 17.97 | 17.40 | qfq | 2,700,900 | 47,716,470 | 2.04% |
| 2024-11-19 | 16.97 | 17.75 | 16.96 | 17.61 | 17.05 | qfq | 2,528,857 | 44,101,214 | 3.71% |
| 2024-11-18 | 17.60 | 17.80 | 16.85 | 16.98 | 16.44 | qfq | 2,941,191 | 50,628,224 | -3.58% |
| 2024-11-15 | 17.17 | 18.00 | 17.17 | 17.61 | 17.05 | qfq | 3,972,605 | 70,424,619 | 1.44% |
| 2024-11-14 | 17.63 | 18.21 | 17.31 | 17.36 | 16.81 | qfq | 3,346,698 | 59,210,721 | -1.25% |
| 2024-11-13 | 17.42 | 17.63 | 17.18 | 17.58 | 17.02 | qfq | 2,015,461 | 35,079,495 | 0.69% |
| 2024-11-12 | 17.61 | 17.75 | 17.29 | 17.46 | 16.91 | qfq | 2,685,876 | 47,129,649 | -0.11% |
| 2024-11-11 | 17.38 | 17.48 | 16.97 | 17.48 | 16.93 | qfq | 3,019,036 | 52,008,267 | 0.06% |
| 2024-11-08 | 18.08 | 18.15 | 17.29 | 17.47 | 16.92 | qfq | 4,038,000 | 71,165,517 | -1.96% |
| 2024-11-07 | 16.79 | 17.85 | 16.79 | 17.82 | 17.25 | qfq | 5,210,648 | 91,276,317 | 5.07% |
| 2024-11-06 | 17.09 | 17.14 | 16.77 | 16.96 | 16.42 | qfq | 2,934,499 | 49,714,656 | -0.82% |
| 2024-11-05 | 16.75 | 17.14 | 16.63 | 17.10 | 16.56 | qfq | 3,937,700 | 66,813,305 | 2.33% |
| 2024-11-04 | 16.19 | 16.76 | 16.10 | 16.71 | 16.18 | qfq | 3,210,900 | 52,923,557 | 2.70% |
| 2024-11-01 | 16.18 | 16.63 | 16.01 | 16.27 | 15.75 | qfq | 2,763,800 | 45,025,535 | 0.49% |
| 2024-10-31 | 16.25 | 16.31 | 16.06 | 16.19 | 15.68 | qfq | 1,343,596 | 21,731,953 | -0.49% |
| 2024-10-30 | 16.43 | 16.53 | 16.10 | 16.27 | 15.75 | qfq | 1,625,543 | 26,479,431 | -1.27% |
| 2024-10-29 | 17.00 | 17.03 | 16.39 | 16.48 | 15.96 | qfq | 2,456,099 | 40,889,433 | -2.83% |
| 2024-10-28 | 16.82 | 17.09 | 16.58 | 16.96 | 16.42 | qfq | 3,824,499 | 64,301,410 | 1.31% |
| 2024-10-25 | 16.77 | 16.98 | 16.23 | 16.74 | 16.21 | qfq | 2,931,090 | 48,509,917 | -1.41% |
| 2024-10-24 | 17.01 | 17.26 | 16.90 | 16.98 | 16.44 | qfq | 1,149,244 | 19,584,246 | -0.99% |
| 2024-10-23 | 17.25 | 17.41 | 17.07 | 17.15 | 16.61 | qfq | 1,712,943 | 29,521,128 | -0.81% |
| 2024-10-22 | 16.76 | 17.30 | 16.70 | 17.29 | 16.74 | qfq | 2,245,315 | 38,279,250 | 2.61% |
| 2024-10-21 | 17.15 | 17.17 | 16.55 | 16.85 | 16.32 | qfq | 2,917,193 | 49,010,145 | -1.12% |
| 2024-10-18 | 16.76 | 17.30 | 16.55 | 17.04 | 16.50 | qfq | 2,223,884 | 37,619,835 | 2.40% |
| 2024-10-17 | 17.17 | 17.17 | 16.61 | 16.64 | 16.11 | qfq | 1,897,100 | 31,903,927 | -1.54% |
| 2024-10-16 | 16.60 | 17.30 | 16.45 | 16.90 | 16.36 | qfq | 2,301,080 | 38,920,088 | 1.81% |
| 2024-10-15 | 17.10 | 17.12 | 16.60 | 16.60 | 16.07 | qfq | 1,695,720 | 28,453,749 | -2.64% |
| 2024-10-14 | 16.69 | 17.14 | 16.25 | 17.05 | 16.51 | qfq | 2,413,400 | 40,382,348 | 3.21% |
| 2024-10-11 | 17.20 | 17.26 | 16.31 | 16.52 | 16.00 | qfq | 2,228,862 | 37,214,614 | -2.71% |
| 2024-10-10 | 16.97 | 17.59 | 16.90 | 16.98 | 16.44 | qfq | 2,994,580 | 51,689,005 | 0.00% |
| 2024-10-09 | 18.49 | 18.49 | 16.91 | 16.98 | 16.44 | qfq | 4,812,500 | 84,177,375 | -9.63% |
| 2024-10-08 | 20.60 | 20.82 | 18.05 | 18.79 | 18.19 | qfq | 6,899,258 | 132,226,705 | -0.84% |
| 2024-09-30 | 17.81 | 19.09 | 17.53 | 18.95 | 18.35 | qfq | 4,140,061 | 75,986,147 | 8.41% |
| 2024-09-27 | 16.84 | 17.70 | 16.81 | 17.48 | 16.93 | qfq | 2,470,797 | 42,347,376 | 4.05% |
| 2024-09-26 | 15.75 | 16.85 | 15.62 | 16.80 | 16.27 | qfq | 2,896,199 | 47,224,978 | 7.55% |
| 2024-09-25 | 15.95 | 16.14 | 15.61 | 15.62 | 15.12 | qfq | 1,562,700 | 24,844,042 | -1.26% |
| 2024-09-24 | 15.61 | 15.86 | 15.40 | 15.82 | 15.32 | qfq | 1,341,799 | 21,038,747 | 1.87% |
| 2024-09-23 | 15.50 | 15.83 | 15.45 | 15.53 | 15.04 | qfq | 776,162 | 12,093,307 | -1.02% |
| 2024-09-20 | 15.60 | 15.72 | 15.26 | 15.69 | 15.19 | qfq | 1,364,400 | 21,187,098 | 0.58% |
| 2024-09-19 | 15.05 | 15.75 | 15.03 | 15.60 | 15.10 | qfq | 1,688,500 | 26,123,350 | 4.07% |
| 2024-09-18 | 14.86 | 15.00 | 14.69 | 14.99 | 14.51 | qfq | 796,800 | 11,841,065 | 0.13% |
| 2024-09-13 | 15.11 | 15.34 | 14.93 | 14.97 | 14.49 | qfq | 906,200 | 13,695,301 | -0.99% |
| 2024-09-12 | 15.47 | 15.59 | 15.12 | 15.12 | 14.64 | qfq | 883,100 | 13,542,058 | -1.82% |
| 2024-09-11 | 15.26 | 15.55 | 15.17 | 15.40 | 14.91 | qfq | 868,698 | 13,367,237 | 0.79% |
| 2024-09-10 | 15.18 | 15.37 | 15.00 | 15.28 | 14.80 | qfq | 1,266,600 | 19,217,494 | 0.59% |
| 2024-09-09 | 15.20 | 15.64 | 15.15 | 15.19 | 14.71 | qfq | 1,368,831 | 20,982,554 | -0.52% |
| 2024-09-06 | 15.76 | 15.84 | 15.23 | 15.27 | 14.79 | qfq | 1,696,800 | 26,341,672 | -3.60% |
| 2024-09-05 | 15.44 | 16.01 | 15.41 | 15.84 | 15.34 | qfq | 1,907,598 | 30,066,316 | 2.59% |
| 2024-09-04 | 15.25 | 15.55 | 15.12 | 15.44 | 14.95 | qfq | 1,714,300 | 26,386,163 | 1.25% |
| 2024-09-03 | 15.19 | 15.33 | 15.00 | 15.25 | 14.77 | qfq | 1,836,499 | 27,826,039 | 0.39% |
| 2024-09-02 | 14.94 | 15.36 | 14.91 | 15.19 | 14.71 | qfq | 3,032,000 | 46,062,806 | 0.93% |
| 2024-08-30 | 14.73 | 15.26 | 14.66 | 15.05 | 14.57 | qfq | 2,061,199 | 30,835,213 | -0.92% |
| 2024-08-29 | 15.13 | 15.20 | 14.94 | 15.19 | 14.42 | qfq | 1,409,238 | 21,254,215 | 0.60% |
| 2024-08-28 | 14.91 | 15.33 | 14.72 | 15.10 | 14.33 | qfq | 1,983,056 | 29,855,914 | 0.27% |
| 2024-08-27 | 14.21 | 15.06 | 14.20 | 15.06 | 14.29 | qfq | 3,202,909 | 47,353,542 | 5.31% |
| 2024-08-26 | 14.45 | 14.45 | 14.10 | 14.30 | 13.57 | qfq | 1,175,528 | 16,758,096 | -1.04% |
| 2024-08-23 | 14.20 | 14.45 | 13.93 | 14.45 | 13.72 | qfq | 1,099,879 | 15,731,463 | 1.69% |
| 2024-08-22 | 14.39 | 14.53 | 14.06 | 14.21 | 13.49 | qfq | 1,389,400 | 19,769,540 | -1.80% |
| 2024-08-21 | 14.39 | 14.48 | 14.19 | 14.47 | 13.73 | qfq | 1,678,679 | 24,094,130 | 0.49% |
| 2024-08-20 | 14.65 | 14.98 | 14.23 | 14.40 | 13.67 | qfq | 3,550,200 | 51,329,563 | -1.71% |
| 2024-08-19 | 14.05 | 15.10 | 14.05 | 14.65 | 13.90 | qfq | 4,794,367 | 70,763,948 | 6.70% |
| 2024-08-16 | 14.01 | 14.01 | 13.65 | 13.73 | 13.03 | qfq | 1,057,847 | 14,570,007 | -2.07% |
| 2024-08-15 | 13.99 | 14.34 | 13.92 | 14.02 | 13.31 | qfq | 798,900 | 11,271,909 | -0.28% |
| 2024-08-14 | 14.20 | 14.27 | 14.00 | 14.06 | 13.34 | qfq | 638,500 | 8,997,236 | -1.26% |
| 2024-08-13 | 14.27 | 14.32 | 14.08 | 14.24 | 13.52 | qfq | 708,500 | 10,040,395 | -0.35% |
| 2024-08-12 | 14.32 | 14.55 | 14.21 | 14.29 | 13.56 | qfq | 698,100 | 10,000,522 | -0.21% |
| 2024-08-09 | 14.57 | 14.69 | 14.30 | 14.32 | 13.59 | qfq | 913,300 | 13,199,012 | -1.72% |
| 2024-08-08 | 14.31 | 14.64 | 14.10 | 14.57 | 13.83 | qfq | 1,007,509 | 14,593,650 | 1.96% |
| 2024-08-07 | 14.56 | 14.65 | 14.18 | 14.29 | 13.56 | qfq | 894,408 | 12,807,284 | -1.58% |
| 2024-08-06 | 14.19 | 14.54 | 14.10 | 14.52 | 13.78 | qfq | 1,180,831 | 16,954,967 | 3.05% |
| 2024-08-05 | 14.20 | 14.58 | 14.06 | 14.09 | 13.37 | qfq | 1,308,317 | 18,779,572 | -0.77% |
| 2024-08-02 | 14.08 | 14.50 | 14.02 | 14.20 | 13.48 | qfq | 976,365 | 13,963,350 | 0.71% |
| 2024-08-01 | 14.28 | 14.46 | 14.05 | 14.10 | 13.38 | qfq | 1,197,000 | 17,059,080 | -1.26% |
| 2024-07-31 | 13.60 | 14.28 | 13.57 | 14.28 | 13.55 | qfq | 1,325,582 | 18,636,775 | 4.62% |
| 2024-07-30 | 13.53 | 13.73 | 13.45 | 13.65 | 12.96 | qfq | 685,016 | 9,319,575 | 1.04% |
| 2024-07-29 | 13.65 | 13.83 | 13.49 | 13.51 | 12.82 | qfq | 909,249 | 12,378,788 | -1.89% |
| 2024-07-26 | 13.80 | 13.91 | 13.72 | 13.77 | 13.07 | qfq | 449,349 | 6,196,304 | 0.44% |
| 2024-07-25 | 13.44 | 13.85 | 13.33 | 13.71 | 13.01 | qfq | 894,000 | 12,219,418 | 2.08% |
| 2024-07-24 | 13.58 | 13.67 | 13.37 | 13.43 | 12.75 | qfq | 1,257,449 | 16,952,463 | -1.18% |
| 2024-07-23 | 14.19 | 14.19 | 13.58 | 13.59 | 12.90 | qfq | 1,178,000 | 16,271,944 | -3.75% |
| 2024-07-22 | 14.14 | 14.33 | 14.05 | 14.12 | 13.40 | qfq | 638,900 | 9,046,194 | -0.56% |
| 2024-07-19 | 14.09 | 14.29 | 13.96 | 14.20 | 13.48 | qfq | 924,816 | 13,079,885 | 0.00% |
| 2024-07-18 | 14.10 | 14.31 | 13.96 | 14.20 | 13.48 | qfq | 1,122,666 | 15,904,148 | 0.57% |
| 2024-07-17 | 13.86 | 14.27 | 13.83 | 14.12 | 13.40 | qfq | 1,069,100 | 15,023,682 | 1.15% |
| 2024-07-16 | 14.22 | 14.33 | 13.88 | 13.96 | 13.25 | qfq | 1,025,000 | 14,421,119 | -2.04% |
| 2024-07-15 | 14.54 | 14.69 | 14.17 | 14.25 | 13.53 | qfq | 1,150,900 | 16,510,351 | -2.73% |
| 2024-07-12 | 14.88 | 14.96 | 14.61 | 14.65 | 13.90 | qfq | 1,097,426 | 16,169,168 | -1.48% |
| 2024-07-11 | 14.55 | 14.94 | 14.55 | 14.87 | 14.11 | qfq | 876,300 | 12,948,907 | 3.05% |
| 2024-07-10 | 14.39 | 14.63 | 14.03 | 14.43 | 13.70 | qfq | 886,526 | 12,799,711 | 0.70% |
| 2024-07-09 | 14.19 | 14.45 | 13.91 | 14.33 | 13.60 | qfq | 1,016,003 | 14,420,886 | 0.99% |
| 2024-07-08 | 14.80 | 14.81 | 14.16 | 14.19 | 13.47 | qfq | 1,270,900 | 18,283,733 | -4.12% |
| 2024-07-05 | 14.72 | 14.92 | 14.53 | 14.80 | 14.05 | qfq | 640,026 | 9,433,811 | 0.48% |
| 2024-07-04 | 15.31 | 15.37 | 14.60 | 14.73 | 13.98 | qfq | 1,496,300 | 22,259,728 | -3.98% |
| 2024-07-03 | 15.40 | 15.68 | 15.22 | 15.34 | 14.56 | qfq | 707,390 | 10,890,972 | -0.39% |
| 2024-07-02 | 15.54 | 15.66 | 15.32 | 15.40 | 14.62 | qfq | 534,490 | 8,281,361 | -0.96% |
| 2024-07-01 | 15.40 | 15.62 | 15.10 | 15.55 | 14.76 | qfq | 958,500 | 14,727,329 | 1.50% |
| 2024-06-28 | 15.51 | 15.65 | 15.20 | 15.32 | 14.54 | qfq | 763,696 | 11,815,802 | -0.71% |
| 2024-06-27 | 15.89 | 15.99 | 15.41 | 15.43 | 14.65 | qfq | 956,208 | 14,919,615 | -3.14% |
| 2024-06-26 | 15.46 | 15.98 | 15.39 | 15.93 | 15.12 | qfq | 848,896 | 13,332,903 | 3.04% |
| 2024-06-25 | 15.07 | 15.65 | 15.07 | 15.46 | 14.67 | qfq | 1,074,326 | 16,571,697 | 2.52% |
| 2024-06-24 | 15.58 | 15.59 | 15.03 | 15.08 | 14.31 | qfq | 1,413,866 | 21,588,627 | -4.80% |
| 2024-06-21 | 16.04 | 16.10 | 15.80 | 15.84 | 15.03 | qfq | 912,000 | 14,523,506 | -1.25% |
| 2024-06-20 | 16.34 | 16.42 | 15.98 | 16.04 | 15.22 | qfq | 857,264 | 13,848,719 | -1.78% |
| 2024-06-19 | 16.67 | 16.67 | 16.30 | 16.33 | 15.50 | qfq | 755,200 | 12,393,892 | -1.57% |
| 2024-06-18 | 16.67 | 16.99 | 16.56 | 16.59 | 15.75 | qfq | 916,600 | 15,344,434 | -0.30% |
| 2024-06-17 | 16.50 | 16.78 | 16.48 | 16.64 | 15.79 | qfq | 559,300 | 9,316,671 | -0.18% |
| 2024-06-14 | 16.68 | 16.82 | 16.36 | 16.67 | 15.82 | qfq | 1,023,949 | 16,980,121 | -0.48% |
| 2024-06-13 | 17.22 | 17.22 | 16.67 | 16.75 | 15.90 | qfq | 608,294 | 10,227,762 | -1.35% |
| 2024-06-12 | 16.97 | 17.26 | 16.96 | 16.98 | 16.12 | qfq | 609,494 | 10,423,952 | -0.35% |
| 2024-06-11 | 16.51 | 17.13 | 16.51 | 17.04 | 16.17 | qfq | 1,042,784 | 17,504,102 | 0.12% |
| 2024-06-07 | 16.77 | 17.10 | 16.73 | 17.02 | 16.15 | qfq | 705,700 | 11,939,904 | 1.49% |
| 2024-06-06 | 17.42 | 17.57 | 16.65 | 16.77 | 15.92 | qfq | 1,588,700 | 26,952,567 | -3.68% |
| 2024-06-05 | 17.99 | 17.99 | 17.39 | 17.41 | 16.52 | qfq | 1,084,526 | 19,125,286 | -3.06% |
| 2024-06-04 | 17.79 | 17.98 | 17.67 | 17.96 | 17.05 | qfq | 782,698 | 13,953,038 | 1.18% |
| 2024-06-03 | 17.68 | 17.92 | 17.63 | 17.75 | 16.85 | qfq | 1,173,047 | 20,855,773 | -0.11% |
| 2024-05-31 | 17.74 | 17.99 | 17.64 | 17.77 | 16.87 | qfq | 863,971 | 15,341,024 | -0.28% |
| 2024-05-30 | 18.00 | 18.18 | 17.75 | 17.82 | 16.91 | qfq | 1,295,800 | 23,223,229 | -1.55% |
| 2024-05-29 | 18.10 | 18.23 | 17.98 | 18.10 | 17.18 | qfq | 798,243 | 14,455,751 | 0.00% |
| 2024-05-28 | 18.33 | 18.43 | 18.04 | 18.10 | 17.18 | qfq | 862,500 | 15,674,893 | -1.42% |
| 2024-05-27 | 18.26 | 18.48 | 18.11 | 18.36 | 17.43 | qfq | 785,000 | 14,318,619 | 0.55% |
| 2024-05-24 | 18.95 | 18.95 | 18.21 | 18.26 | 17.33 | qfq | 1,549,000 | 28,505,591 | -6.79% |
| 2024-05-23 | 20.19 | 20.19 | 19.43 | 19.59 | 17.83 | qfq | 1,528,300 | 30,023,916 | -2.54% |
| 2024-05-22 | 20.09 | 20.20 | 19.86 | 20.10 | 18.30 | qfq | 1,216,900 | 24,366,618 | 0.50% |
| 2024-05-21 | 20.08 | 20.40 | 19.81 | 20.00 | 18.21 | qfq | 1,350,071 | 27,048,380 | -0.20% |
| 2024-05-20 | 19.76 | 20.12 | 19.69 | 20.04 | 18.24 | qfq | 1,794,800 | 35,841,566 | 2.04% |
| 2024-05-17 | 19.43 | 19.84 | 19.26 | 19.64 | 17.88 | qfq | 1,168,400 | 22,794,823 | 1.08% |
| 2024-05-16 | 19.77 | 19.79 | 19.39 | 19.43 | 17.69 | qfq | 745,900 | 14,583,969 | -0.72% |
| 2024-05-15 | 20.11 | 20.11 | 19.56 | 19.57 | 17.82 | qfq | 884,500 | 17,505,151 | -1.81% |
| 2024-05-14 | 19.24 | 20.06 | 19.24 | 19.93 | 18.14 | qfq | 1,637,500 | 32,453,272 | 3.37% |
| 2024-05-13 | 19.46 | 19.50 | 19.08 | 19.28 | 17.55 | qfq | 920,571 | 17,747,899 | -1.13% |
| 2024-05-10 | 19.90 | 19.90 | 19.44 | 19.50 | 17.75 | qfq | 1,355,200 | 26,557,761 | -1.22% |
| 2024-05-09 | 19.61 | 19.93 | 19.49 | 19.74 | 17.97 | qfq | 847,900 | 16,766,980 | 0.82% |
| 2024-05-08 | 19.60 | 19.75 | 19.53 | 19.58 | 17.83 | qfq | 1,002,900 | 19,680,615 | -0.86% |
| 2024-05-07 | 20.00 | 20.05 | 19.69 | 19.75 | 17.98 | qfq | 1,330,100 | 26,316,517 | -1.05% |
| 2024-05-06 | 19.85 | 20.00 | 19.70 | 19.96 | 18.17 | qfq | 1,472,970 | 29,261,052 | 1.78% |
| 2024-04-30 | 19.60 | 19.80 | 19.55 | 19.61 | 17.85 | qfq | 1,241,200 | 24,401,994 | -0.15% |
| 2024-04-29 | 19.34 | 19.75 | 19.26 | 19.64 | 17.88 | qfq | 1,706,400 | 33,427,515 | 2.03% |
| 2024-04-26 | 19.23 | 19.34 | 19.00 | 19.25 | 17.52 | qfq | 1,160,200 | 22,269,554 | 0.31% |
| 2024-04-25 | 19.02 | 19.40 | 18.87 | 19.19 | 17.47 | qfq | 1,430,200 | 27,473,839 | 0.84% |
| 2024-04-24 | 18.94 | 19.04 | 18.60 | 19.03 | 17.32 | qfq | 1,368,412 | 25,782,809 | 0.90% |
| 2024-04-23 | 19.16 | 19.27 | 18.85 | 18.86 | 17.17 | qfq | 1,444,382 | 27,435,996 | -1.77% |
| 2024-04-22 | 19.38 | 19.60 | 18.31 | 19.20 | 17.48 | qfq | 4,091,560 | 77,432,806 | -2.09% |
| 2024-04-19 | 19.49 | 19.79 | 19.02 | 19.61 | 17.85 | qfq | 3,803,988 | 73,660,593 | -1.16% |
| 2024-04-18 | 18.66 | 20.48 | 18.54 | 19.84 | 18.06 | qfq | 4,473,645 | 88,976,881 | 6.10% |
| 2024-04-17 | 18.24 | 18.84 | 18.24 | 18.70 | 17.02 | qfq | 1,595,633 | 29,733,035 | 2.35% |
| 2024-04-16 | 18.86 | 18.99 | 18.19 | 18.27 | 16.63 | qfq | 1,947,545 | 35,892,983 | -3.13% |
| 2024-04-15 | 19.48 | 19.52 | 18.51 | 18.86 | 17.17 | qfq | 1,817,989 | 34,574,522 | -2.73% |
| 2024-04-12 | 19.64 | 19.79 | 19.39 | 19.39 | 17.65 | qfq | 993,247 | 19,379,831 | -1.67% |
| 2024-04-11 | 19.60 | 19.95 | 19.45 | 19.72 | 17.95 | qfq | 1,158,000 | 22,834,119 | 0.31% |
| 2024-04-10 | 19.69 | 19.92 | 19.45 | 19.66 | 17.90 | qfq | 1,459,242 | 28,804,916 | -0.51% |
| 2024-04-09 | 20.25 | 20.25 | 19.46 | 19.76 | 17.99 | qfq | 2,545,698 | 50,164,477 | -2.08% |
| 2024-04-08 | 19.84 | 20.25 | 19.65 | 20.18 | 18.37 | qfq | 2,567,812 | 51,361,177 | 1.71% |
| 2024-04-03 | 19.64 | 19.88 | 19.50 | 19.84 | 18.06 | qfq | 1,305,200 | 25,724,546 | 1.02% |
| 2024-04-02 | 19.57 | 19.75 | 19.35 | 19.64 | 17.88 | qfq | 1,190,098 | 23,273,272 | 0.00% |
| 2024-04-01 | 19.38 | 19.73 | 19.25 | 19.64 | 17.88 | qfq | 1,704,582 | 33,289,445 | 2.29% |
| 2024-03-29 | 18.90 | 19.25 | 18.82 | 19.20 | 17.48 | qfq | 1,086,800 | 20,672,564 | 1.48% |
| 2024-03-28 | 19.04 | 19.19 | 18.50 | 18.92 | 17.22 | qfq | 1,543,400 | 29,276,845 | -1.30% |
| 2024-03-27 | 19.11 | 19.54 | 19.10 | 19.17 | 17.45 | qfq | 1,904,579 | 36,788,889 | 0.58% |
| 2024-03-26 | 18.92 | 19.24 | 18.91 | 19.06 | 17.35 | qfq | 1,134,445 | 21,625,397 | 0.26% |
| 2024-03-25 | 19.41 | 19.60 | 19.01 | 19.01 | 17.31 | qfq | 1,656,895 | 31,961,848 | -3.01% |
| 2024-03-22 | 19.58 | 19.88 | 19.34 | 19.60 | 17.84 | qfq | 2,028,400 | 39,780,315 | 0.10% |
| 2024-03-21 | 19.38 | 19.75 | 19.20 | 19.58 | 17.83 | qfq | 1,233,847 | 24,016,991 | 0.93% |
| 2024-03-20 | 19.54 | 19.54 | 19.30 | 19.40 | 17.66 | qfq | 1,358,800 | 26,322,268 | -0.77% |
| 2024-03-19 | 19.16 | 19.65 | 19.16 | 19.55 | 17.80 | qfq | 2,019,512 | 39,297,445 | 1.40% |
| 2024-03-18 | 19.23 | 19.30 | 18.80 | 19.28 | 17.55 | qfq | 1,561,326 | 29,723,218 | 0.31% |
| 2024-03-15 | 18.77 | 19.28 | 18.77 | 19.22 | 17.50 | qfq | 1,511,913 | 28,913,043 | 1.26% |
| 2024-03-14 | 18.93 | 19.28 | 18.77 | 18.98 | 17.28 | qfq | 1,353,813 | 25,790,073 | -0.26% |
| 2024-03-13 | 19.30 | 19.39 | 18.94 | 19.03 | 17.32 | qfq | 1,640,102 | 31,304,939 | -1.60% |
| 2024-03-12 | 18.66 | 19.39 | 18.60 | 19.34 | 17.61 | qfq | 2,449,202 | 46,727,169 | 3.42% |
| 2024-03-11 | 18.21 | 18.70 | 18.00 | 18.70 | 17.02 | qfq | 1,961,229 | 36,034,556 | 2.80% |
| 2024-03-08 | 18.38 | 18.48 | 18.04 | 18.19 | 16.56 | qfq | 1,269,298 | 23,066,374 | -0.60% |
| 2024-03-07 | 18.55 | 18.67 | 18.30 | 18.30 | 16.66 | qfq | 1,158,754 | 21,399,600 | -1.40% |
| 2024-03-06 | 18.59 | 18.80 | 18.33 | 18.56 | 16.90 | qfq | 954,000 | 17,707,462 | -0.59% |
| 2024-03-05 | 18.92 | 18.92 | 18.55 | 18.67 | 17.00 | qfq | 1,322,200 | 24,698,502 | -1.32% |
| 2024-03-04 | 18.98 | 19.05 | 18.55 | 18.92 | 17.22 | qfq | 2,371,852 | 44,656,064 | 0.64% |
| 2024-03-01 | 18.81 | 19.04 | 18.63 | 18.80 | 17.12 | qfq | 1,931,416 | 36,318,335 | -0.69% |
| 2024-02-29 | 18.40 | 19.05 | 18.36 | 18.93 | 17.23 | qfq | 1,967,043 | 36,893,028 | 1.50% |
| 2024-02-28 | 19.63 | 19.87 | 18.65 | 18.65 | 16.98 | qfq | 2,523,460 | 48,755,196 | -5.04% |
| 2024-02-27 | 19.40 | 19.64 | 19.24 | 19.64 | 17.88 | qfq | 1,287,245 | 25,005,003 | 1.13% |
| 2024-02-26 | 19.35 | 19.63 | 19.11 | 19.42 | 17.68 | qfq | 1,423,600 | 27,580,284 | 0.62% |
| 2024-02-23 | 19.25 | 19.38 | 18.94 | 19.30 | 17.57 | qfq | 1,374,700 | 26,391,195 | -0.21% |
| 2024-02-22 | 19.15 | 19.37 | 18.90 | 19.34 | 17.61 | qfq | 1,338,898 | 25,634,946 | 0.99% |
| 2024-02-21 | 18.89 | 19.60 | 18.71 | 19.15 | 17.43 | qfq | 1,800,632 | 34,729,017 | 1.11% |
| 2024-02-20 | 18.90 | 19.02 | 18.59 | 18.94 | 17.24 | qfq | 1,244,800 | 23,468,310 | -0.21% |
| 2024-02-19 | 19.31 | 19.48 | 18.74 | 18.98 | 17.28 | qfq | 2,302,714 | 43,985,450 | -1.09% |
| 2024-02-08 | 18.53 | 19.38 | 18.53 | 19.19 | 17.47 | qfq | 3,074,125 | 58,191,822 | 3.73% |
| 2024-02-07 | 18.24 | 19.30 | 18.23 | 18.50 | 16.84 | qfq | 3,202,873 | 60,376,286 | 1.43% |
| 2024-02-06 | 16.92 | 18.48 | 16.80 | 18.24 | 16.61 | qfq | 2,030,956 | 35,792,187 | 5.74% |
| 2024-02-05 | 17.92 | 17.93 | 16.68 | 17.25 | 15.70 | qfq | 1,670,304 | 28,802,985 | -3.36% |
| 2024-02-02 | 18.23 | 18.55 | 17.12 | 17.85 | 16.25 | qfq | 1,800,258 | 32,209,209 | -2.08% |
| 2024-02-01 | 17.89 | 18.47 | 17.72 | 18.23 | 16.60 | qfq | 1,660,902 | 30,186,808 | 1.11% |
| 2024-01-31 | 18.55 | 18.70 | 17.51 | 18.03 | 16.41 | qfq | 2,399,160 | 43,528,042 | -3.84% |
| 2024-01-30 | 19.00 | 19.60 | 18.67 | 18.75 | 17.07 | qfq | 2,784,016 | 53,120,720 | -6.30% |
| 2024-01-29 | 20.69 | 20.89 | 19.95 | 20.01 | 18.22 | qfq | 1,652,691 | 33,575,083 | -3.89% |
| 2024-01-26 | 21.20 | 21.50 | 20.70 | 20.82 | 18.95 | qfq | 2,076,436 | 43,640,299 | -3.16% |
| 2024-01-25 | 21.23 | 21.57 | 20.63 | 21.50 | 19.57 | qfq | 2,269,900 | 48,103,283 | 0.47% |
| 2024-01-24 | 20.60 | 21.40 | 20.60 | 21.40 | 19.48 | qfq | 1,936,944 | 40,639,834 | 3.93% |
| 2024-01-23 | 20.99 | 20.99 | 20.22 | 20.59 | 18.74 | qfq | 1,575,249 | 32,384,371 | -1.91% |
| 2024-01-22 | 21.70 | 21.97 | 20.71 | 20.99 | 19.11 | qfq | 2,701,228 | 57,516,363 | -5.37% |
| 2024-01-19 | 22.35 | 22.56 | 22.02 | 22.18 | 20.19 | qfq | 1,308,300 | 29,084,869 | -0.98% |
| 2024-01-18 | 22.20 | 22.50 | 21.71 | 22.40 | 20.39 | qfq | 1,853,600 | 40,906,241 | -0.53% |
| 2024-01-17 | 22.91 | 22.99 | 22.35 | 22.52 | 20.50 | qfq | 1,542,049 | 35,030,515 | -1.79% |
| 2024-01-16 | 22.73 | 23.00 | 22.55 | 22.93 | 20.87 | qfq | 1,834,000 | 41,711,453 | 0.39% |
| 2024-01-15 | 22.69 | 23.55 | 22.58 | 22.84 | 20.79 | qfq | 2,991,516 | 69,089,819 | 0.22% |
| 2024-01-12 | 22.35 | 23.30 | 22.23 | 22.79 | 20.75 | qfq | 3,206,910 | 73,522,657 | 1.29% |
| 2024-01-11 | 22.40 | 22.70 | 22.05 | 22.50 | 20.48 | qfq | 2,310,416 | 51,968,232 | 0.36% |
| 2024-01-10 | 21.78 | 22.52 | 21.55 | 22.42 | 20.41 | qfq | 2,884,218 | 64,131,954 | 2.51% |
| 2024-01-09 | 21.66 | 22.06 | 21.34 | 21.87 | 19.91 | qfq | 1,750,582 | 37,976,430 | 2.48% |
| 2024-01-08 | 21.90 | 21.95 | 21.33 | 21.34 | 19.43 | qfq | 1,529,700 | 33,115,046 | -3.13% |
| 2024-01-05 | 21.61 | 22.46 | 21.52 | 22.03 | 20.06 | qfq | 2,364,882 | 52,330,443 | 1.94% |
| 2024-01-04 | 21.99 | 21.99 | 21.52 | 21.61 | 19.67 | qfq | 1,110,300 | 24,117,984 | -1.46% |
| 2024-01-03 | 21.72 | 21.98 | 21.54 | 21.93 | 19.96 | qfq | 1,587,300 | 34,582,460 | 1.15% |
| 2024-01-02 | 21.55 | 21.92 | 21.35 | 21.68 | 19.74 | qfq | 1,960,664 | 42,409,835 | 0.46% |
| 2023-12-29 | 21.62 | 22.08 | 21.55 | 21.58 | 19.65 | qfq | 2,119,092 | 46,064,855 | -0.23% |
| 2023-12-28 | 21.28 | 21.84 | 21.06 | 21.63 | 19.69 | qfq | 2,074,294 | 44,468,765 | 1.60% |
| 2023-12-27 | 20.90 | 21.32 | 20.63 | 21.29 | 19.38 | qfq | 1,595,813 | 33,660,704 | 2.60% |
| 2023-12-26 | 20.80 | 21.13 | 20.66 | 20.75 | 18.89 | qfq | 1,064,700 | 22,216,080 | -0.72% |
| 2023-12-25 | 20.80 | 20.98 | 20.60 | 20.90 | 19.03 | qfq | 1,400,900 | 29,144,192 | 1.01% |
| 2023-12-22 | 21.05 | 21.16 | 20.57 | 20.69 | 18.84 | qfq | 1,423,031 | 29,650,303 | -1.24% |
| 2023-12-21 | 20.68 | 21.10 | 20.55 | 20.95 | 19.07 | qfq | 1,094,292 | 22,784,932 | 0.82% |
| 2023-12-20 | 21.05 | 21.20 | 20.77 | 20.78 | 18.92 | qfq | 1,115,877 | 23,389,842 | -1.00% |
| 2023-12-19 | 20.97 | 21.06 | 20.76 | 20.99 | 19.11 | qfq | 1,308,647 | 27,410,492 | 0.00% |
| 2023-12-18 | 21.38 | 21.40 | 20.87 | 20.99 | 19.11 | qfq | 1,679,292 | 35,397,042 | -2.37% |
| 2023-12-15 | 21.74 | 21.83 | 21.27 | 21.50 | 19.57 | qfq | 1,946,496 | 41,851,967 | -0.23% |
| 2023-12-14 | 22.06 | 22.24 | 21.50 | 21.55 | 19.62 | qfq | 3,061,400 | 66,689,119 | -2.49% |
| 2023-12-13 | 23.00 | 23.07 | 22.08 | 22.10 | 20.12 | qfq | 3,799,745 | 85,256,422 | -4.66% |
| 2023-12-12 | 23.08 | 23.43 | 22.95 | 23.18 | 21.10 | qfq | 2,357,744 | 54,593,991 | -0.52% |
| 2023-12-11 | 23.20 | 23.42 | 22.50 | 23.30 | 21.21 | qfq | 3,126,802 | 72,001,149 | -1.23% |
| 2023-12-08 | 23.40 | 23.98 | 23.25 | 23.59 | 21.48 | qfq | 5,211,175 | 122,937,390 | -0.42% |
| 2023-12-07 | 23.35 | 23.98 | 22.68 | 23.69 | 21.57 | qfq | 5,584,046 | 130,158,136 | 1.07% |
| 2023-12-06 | 23.12 | 24.33 | 22.93 | 23.44 | 21.34 | qfq | 7,520,904 | 177,182,267 | -0.21% |
| 2023-12-05 | 22.70 | 24.20 | 22.70 | 23.49 | 21.38 | qfq | 8,582,246 | 202,533,375 | 2.44% |
| 2023-12-04 | 22.91 | 23.40 | 22.35 | 22.93 | 20.87 | qfq | 5,173,331 | 117,846,836 | -0.78% |
| 2023-12-01 | 23.35 | 23.97 | 22.92 | 23.11 | 21.04 | qfq | 7,027,105 | 164,486,453 | -2.37% |
| 2023-11-30 | 22.48 | 23.80 | 22.32 | 23.67 | 21.55 | qfq | 7,448,053 | 173,018,320 | 4.64% |
| 2023-11-29 | 22.36 | 22.80 | 22.28 | 22.62 | 20.59 | qfq | 1,991,298 | 44,906,720 | 0.76% |
| 2023-11-28 | 22.40 | 22.67 | 22.23 | 22.45 | 20.44 | qfq | 1,780,998 | 40,009,044 | -0.49% |
| 2023-11-27 | 22.55 | 22.67 | 21.81 | 22.56 | 20.54 | qfq | 2,995,149 | 66,742,817 | 0.04% |
| 2023-11-24 | 22.77 | 22.82 | 22.08 | 22.55 | 20.53 | qfq | 4,529,587 | 101,857,440 | -1.57% |
| 2023-11-23 | 22.18 | 23.44 | 22.00 | 22.91 | 20.86 | qfq | 3,699,542 | 83,993,078 | 3.29% |
| 2023-11-22 | 22.24 | 22.39 | 22.10 | 22.18 | 20.19 | qfq | 1,146,019 | 25,486,795 | -0.45% |
| 2023-11-21 | 22.32 | 22.63 | 22.18 | 22.28 | 20.28 | qfq | 1,826,449 | 40,923,806 | -0.18% |
| 2023-11-20 | 22.18 | 22.39 | 22.06 | 22.32 | 20.32 | qfq | 1,371,927 | 30,518,983 | 0.81% |
| 2023-11-17 | 22.29 | 22.33 | 22.06 | 22.14 | 20.16 | qfq | 1,010,578 | 22,386,440 | -0.54% |
| 2023-11-16 | 22.50 | 22.59 | 22.22 | 22.26 | 20.26 | qfq | 931,075 | 20,799,568 | -0.67% |
| 2023-11-15 | 22.65 | 22.83 | 22.33 | 22.41 | 20.40 | qfq | 1,458,899 | 32,783,064 | -0.36% |
| 2023-11-14 | 22.40 | 22.59 | 22.25 | 22.49 | 20.47 | qfq | 1,520,813 | 34,053,000 | -0.04% |
| 2023-11-13 | 22.35 | 22.55 | 22.06 | 22.50 | 20.48 | qfq | 1,533,024 | 34,199,516 | 0.67% |
| 2023-11-10 | 22.26 | 22.45 | 22.00 | 22.35 | 20.35 | qfq | 1,409,063 | 31,343,261 | -0.13% |
| 2023-11-09 | 22.43 | 22.58 | 22.25 | 22.38 | 20.37 | qfq | 1,595,424 | 35,811,918 | -0.09% |
| 2023-11-08 | 22.52 | 22.59 | 22.21 | 22.40 | 20.39 | qfq | 1,795,137 | 40,161,151 | -0.88% |
| 2023-11-07 | 22.51 | 22.77 | 22.18 | 22.60 | 20.57 | qfq | 2,073,144 | 46,640,547 | -0.09% |
| 2023-11-06 | 23.10 | 23.15 | 22.37 | 22.62 | 20.59 | qfq | 3,880,074 | 87,611,038 | -1.99% |
| 2023-11-03 | 22.76 | 23.23 | 22.44 | 23.08 | 21.01 | qfq | 1,323,500 | 30,388,955 | 1.45% |
| 2023-11-02 | 23.42 | 23.60 | 22.62 | 22.75 | 20.71 | qfq | 1,725,612 | 39,503,676 | -2.78% |
| 2023-11-01 | 23.94 | 23.94 | 23.35 | 23.40 | 21.30 | qfq | 2,128,666 | 50,130,810 | -1.52% |
| 2023-10-31 | 23.60 | 23.83 | 23.07 | 23.76 | 21.63 | qfq | 3,557,239 | 83,715,343 | 1.19% |
| 2023-10-30 | 22.70 | 24.07 | 22.65 | 23.48 | 21.38 | qfq | 7,747,284 | 182,062,068 | 1.65% |
| 2023-10-27 | 21.99 | 23.10 | 21.71 | 23.10 | 21.03 | qfq | 8,080,741 | 183,860,488 | 10.00% |
| 2023-10-26 | 21.02 | 21.05 | 20.51 | 21.00 | 19.12 | qfq | 1,527,402 | 31,631,021 | 0.00% |
| 2023-10-25 | 20.98 | 21.20 | 20.78 | 21.00 | 19.12 | qfq | 1,257,649 | 26,420,140 | 1.45% |
| 2023-10-24 | 20.45 | 20.78 | 20.30 | 20.70 | 18.84 | qfq | 726,315 | 14,969,414 | 2.17% |
| 2023-10-23 | 20.50 | 20.84 | 20.10 | 20.26 | 18.44 | qfq | 765,349 | 15,625,775 | -2.31% |
| 2023-10-20 | 20.74 | 21.07 | 20.70 | 20.74 | 18.88 | qfq | 423,273 | 8,829,058 | -0.43% |
| 2023-10-19 | 20.77 | 21.22 | 20.60 | 20.83 | 18.96 | qfq | 364,100 | 7,634,175 | -1.05% |
| 2023-10-18 | 21.45 | 21.45 | 20.90 | 21.05 | 19.16 | qfq | 681,300 | 14,362,281 | -1.59% |
| 2023-10-17 | 21.44 | 21.48 | 21.13 | 21.39 | 19.47 | qfq | 534,926 | 11,410,965 | 0.38% |
| 2023-10-16 | 21.80 | 21.80 | 21.14 | 21.31 | 19.40 | qfq | 743,800 | 15,856,534 | -1.80% |
| 2023-10-13 | 22.19 | 22.19 | 21.58 | 21.70 | 19.76 | qfq | 833,300 | 18,155,317 | -2.25% |
| 2023-10-12 | 22.40 | 22.52 | 22.06 | 22.20 | 20.21 | qfq | 750,026 | 16,673,460 | -0.72% |
| 2023-10-11 | 22.38 | 22.50 | 22.12 | 22.36 | 20.36 | qfq | 1,051,600 | 23,452,707 | 0.00% |
| 2023-10-10 | 22.32 | 22.55 | 22.12 | 22.36 | 20.36 | qfq | 583,800 | 13,028,897 | 0.45% |
| 2023-10-09 | 22.53 | 22.55 | 22.15 | 22.26 | 20.26 | qfq | 771,800 | 17,203,442 | -1.24% |
| 2023-09-28 | 22.84 | 23.23 | 22.37 | 22.54 | 20.52 | qfq | 993,500 | 22,408,696 | -1.18% |
| 2023-09-27 | 22.05 | 23.01 | 22.02 | 22.81 | 20.77 | qfq | 1,503,436 | 33,939,759 | 3.68% |
| 2023-09-26 | 22.42 | 22.43 | 21.81 | 22.00 | 20.03 | qfq | 1,090,349 | 24,098,289 | -2.27% |
| 2023-09-25 | 22.10 | 22.66 | 21.98 | 22.51 | 20.49 | qfq | 1,014,800 | 22,811,854 | 1.67% |
| 2023-09-22 | 21.80 | 22.25 | 21.80 | 22.14 | 20.16 | qfq | 870,478 | 19,185,594 | 0.64% |
| 2023-09-21 | 22.88 | 22.88 | 21.71 | 22.00 | 20.03 | qfq | 1,483,778 | 33,026,504 | -3.76% |
| 2023-09-20 | 23.00 | 23.11 | 22.51 | 22.86 | 20.81 | qfq | 836,491 | 19,137,955 | -1.72% |
| 2023-09-19 | 23.24 | 23.39 | 23.09 | 23.26 | 21.18 | qfq | 1,057,279 | 24,566,923 | 0.09% |
| 2023-09-18 | 22.60 | 23.40 | 22.48 | 23.24 | 21.16 | qfq | 1,125,400 | 26,070,945 | 2.02% |
| 2023-09-15 | 22.73 | 22.88 | 22.59 | 22.78 | 20.74 | qfq | 482,100 | 10,960,056 | 0.80% |
| 2023-09-14 | 22.96 | 23.11 | 22.54 | 22.60 | 20.57 | qfq | 588,220 | 13,342,333 | -1.57% |
| 2023-09-13 | 23.23 | 23.38 | 22.80 | 22.96 | 20.90 | qfq | 666,500 | 15,365,255 | -0.82% |
| 2023-09-12 | 23.28 | 23.50 | 23.08 | 23.15 | 21.08 | qfq | 654,047 | 15,204,203 | -0.81% |
| 2023-09-11 | 22.79 | 23.40 | 22.40 | 23.34 | 21.25 | qfq | 905,609 | 20,863,334 | 3.05% |
| 2023-09-08 | 22.78 | 22.88 | 22.60 | 22.65 | 20.62 | qfq | 397,649 | 9,033,325 | -0.26% |
| 2023-09-07 | 23.13 | 23.22 | 22.66 | 22.71 | 20.67 | qfq | 830,991 | 19,028,694 | -2.24% |
| 2023-09-06 | 23.40 | 23.70 | 23.10 | 23.23 | 21.15 | qfq | 882,649 | 20,526,979 | -1.48% |
| 2023-09-05 | 23.69 | 23.78 | 23.46 | 23.58 | 21.47 | qfq | 820,000 | 19,313,153 | -0.59% |
| 2023-09-04 | 23.45 | 23.84 | 23.28 | 23.72 | 21.59 | qfq | 1,558,849 | 36,775,870 | 1.28% |
| 2023-09-01 | 23.20 | 23.79 | 23.18 | 23.42 | 21.32 | qfq | 1,158,556 | 27,298,920 | 0.90% |
| 2023-08-31 | 23.37 | 23.66 | 23.00 | 23.21 | 21.13 | qfq | 546,600 | 12,714,704 | -0.98% |
| 2023-08-30 | 23.38 | 23.82 | 23.26 | 23.44 | 21.34 | qfq | 762,000 | 17,956,297 | 0.26% |
| 2023-08-29 | 22.63 | 23.38 | 22.63 | 23.38 | 21.28 | qfq | 716,905 | 16,586,753 | 2.59% |
| 2023-08-28 | 23.69 | 24.20 | 22.53 | 22.79 | 20.75 | qfq | 1,258,447 | 29,172,816 | -0.26% |
| 2023-08-25 | 23.22 | 23.44 | 22.72 | 22.85 | 20.80 | qfq | 744,284 | 17,162,337 | -1.85% |
| 2023-08-24 | 23.12 | 23.50 | 22.94 | 23.28 | 21.19 | qfq | 1,012,036 | 23,463,101 | -0.09% |
| 2023-08-23 | 23.74 | 23.79 | 23.07 | 23.30 | 21.21 | qfq | 1,120,099 | 26,107,500 | -1.31% |
| 2023-08-22 | 24.11 | 24.32 | 23.37 | 23.61 | 21.49 | qfq | 1,347,883 | 31,984,963 | -1.99% |
| 2023-08-21 | 24.32 | 24.67 | 24.03 | 24.09 | 21.93 | qfq | 709,419 | 17,280,429 | -1.19% |
| 2023-08-18 | 24.60 | 24.88 | 24.35 | 24.38 | 22.19 | qfq | 446,538 | 10,950,859 | -1.34% |
| 2023-08-17 | 24.34 | 24.85 | 24.03 | 24.71 | 22.50 | qfq | 661,326 | 16,137,772 | 1.52% |
| 2023-08-16 | 24.31 | 24.75 | 24.24 | 24.34 | 22.16 | qfq | 643,460 | 15,760,383 | -0.41% |
| 2023-08-15 | 25.02 | 25.02 | 24.30 | 24.44 | 22.25 | qfq | 900,400 | 22,079,442 | -1.57% |
| 2023-08-14 | 25.00 | 25.14 | 24.31 | 24.83 | 22.60 | qfq | 1,753,640 | 43,215,446 | -2.09% |
| 2023-08-11 | 25.76 | 25.83 | 25.24 | 25.36 | 23.09 | qfq | 1,393,177 | 35,476,142 | -2.42% |
| 2023-08-10 | 25.68 | 26.10 | 25.62 | 25.99 | 23.66 | qfq | 933,435 | 24,168,249 | 1.52% |
| 2023-08-09 | 25.98 | 26.09 | 25.59 | 25.60 | 23.31 | qfq | 854,730 | 21,982,780 | -1.99% |
| 2023-08-08 | 25.97 | 26.22 | 25.77 | 26.12 | 23.78 | qfq | 911,544 | 23,716,702 | 0.00% |
| 2023-08-07 | 25.97 | 26.12 | 25.41 | 26.12 | 23.78 | qfq | 1,538,669 | 39,714,149 | 0.35% |
| 2023-08-04 | 26.83 | 26.96 | 25.89 | 26.03 | 23.70 | qfq | 3,318,818 | 86,805,837 | -3.34% |
| 2023-08-03 | 26.43 | 27.43 | 26.30 | 26.93 | 24.52 | qfq | 2,984,792 | 80,324,344 | 2.08% |
| 2023-08-02 | 25.68 | 26.44 | 25.42 | 26.38 | 24.02 | qfq | 2,015,945 | 52,620,961 | 1.81% |
| 2023-08-01 | 26.20 | 27.27 | 25.80 | 25.91 | 23.59 | qfq | 2,449,756 | 64,467,172 | -1.14% |
| 2023-07-31 | 26.08 | 26.80 | 25.86 | 26.21 | 23.86 | qfq | 1,647,966 | 43,200,095 | 0.50% |
| 2023-07-28 | 25.73 | 26.22 | 25.55 | 26.08 | 23.74 | qfq | 845,262 | 21,916,500 | 1.09% |
| 2023-07-27 | 25.80 | 26.43 | 25.68 | 25.80 | 23.49 | qfq | 1,087,198 | 28,322,235 | 0.00% |
| 2023-07-26 | 26.21 | 26.40 | 25.59 | 25.80 | 23.49 | qfq | 1,131,300 | 29,290,589 | -1.64% |
| 2023-07-25 | 26.10 | 26.42 | 25.87 | 26.23 | 23.88 | qfq | 1,136,149 | 29,764,410 | 0.50% |
| 2023-07-24 | 26.16 | 26.36 | 25.72 | 26.10 | 23.76 | qfq | 1,020,391 | 26,670,306 | -0.65% |
| 2023-07-21 | 26.36 | 27.00 | 26.15 | 26.27 | 23.92 | qfq | 1,845,833 | 48,894,370 | -0.11% |
| 2023-07-20 | 26.79 | 26.98 | 26.20 | 26.30 | 23.94 | qfq | 1,368,215 | 36,273,844 | -0.23% |
| 2023-07-19 | 26.57 | 26.88 | 26.17 | 26.36 | 24.00 | qfq | 2,627,849 | 69,551,445 | -0.75% |
| 2023-07-18 | 25.71 | 27.37 | 25.67 | 26.56 | 24.18 | qfq | 4,779,995 | 127,101,136 | 2.71% |
| 2023-07-17 | 24.99 | 26.28 | 24.62 | 25.86 | 23.54 | qfq | 3,564,545 | 90,708,554 | 6.99% |