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
热威股份603075.SH
最近收盘价22.782026-07-17
最近交易日2026-07-17
成交量（股）3,127,331
成交额（元）70,992,759
日线记录687
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 | 2026-05-20 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-10 | 2025-05-16 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-21 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 687 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 | 22.60 | 22.92 | 22.43 | 22.78 | 22.78 | qfq | 3,127,331 | 70,992,759 | 0.57% |
| 2026-07-16 | 22.69 | 22.81 | 22.24 | 22.65 | 22.65 | qfq | 2,219,540 | 50,127,455 | 0.13% |
| 2026-07-15 | 22.48 | 22.68 | 21.96 | 22.62 | 22.62 | qfq | 2,488,268 | 55,813,850 | 0.62% |
| 2026-07-14 | 22.01 | 22.48 | 21.61 | 22.48 | 22.48 | qfq | 2,133,064 | 47,086,554 | 1.81% |
| 2026-07-13 | 22.58 | 22.58 | 21.68 | 22.08 | 22.08 | qfq | 2,343,987 | 51,872,884 | -2.21% |
| 2026-07-10 | 22.69 | 22.84 | 22.13 | 22.58 | 22.58 | qfq | 2,453,140 | 55,181,061 | -0.44% |
| 2026-07-09 | 22.08 | 22.73 | 20.94 | 22.68 | 22.68 | qfq | 3,668,515 | 80,351,916 | 2.02% |
| 2026-07-08 | 22.74 | 22.77 | 22.12 | 22.23 | 22.23 | qfq | 2,368,839 | 53,084,481 | -2.16% |
| 2026-07-07 | 22.77 | 22.85 | 22.41 | 22.72 | 22.72 | qfq | 1,855,940 | 41,993,743 | 0.09% |
| 2026-07-06 | 22.82 | 22.95 | 22.51 | 22.70 | 22.70 | qfq | 1,908,722 | 43,404,552 | -0.04% |
| 2026-07-03 | 22.58 | 22.95 | 22.37 | 22.71 | 22.71 | qfq | 2,577,940 | 58,676,812 | 1.38% |
| 2026-07-02 | 22.56 | 22.98 | 22.22 | 22.40 | 22.40 | qfq | 2,071,600 | 46,859,714 | 0.09% |
| 2026-07-01 | 22.60 | 22.60 | 22.13 | 22.38 | 22.38 | qfq | 1,901,400 | 42,429,836 | 0.09% |
| 2026-06-30 | 22.03 | 22.45 | 21.81 | 22.36 | 22.36 | qfq | 1,885,000 | 41,796,455 | 1.91% |
| 2026-06-29 | 21.63 | 22.14 | 21.20 | 21.94 | 21.94 | qfq | 2,062,700 | 44,548,336 | 0.55% |
| 2026-06-26 | 22.20 | 22.20 | 21.66 | 21.82 | 21.82 | qfq | 2,204,600 | 48,291,706 | -1.58% |
| 2026-06-25 | 22.25 | 22.48 | 21.82 | 22.17 | 22.17 | qfq | 1,572,700 | 34,780,215 | -0.45% |
| 2026-06-24 | 22.08 | 22.58 | 21.67 | 22.27 | 22.27 | qfq | 2,066,800 | 45,747,678 | -0.13% |
| 2026-06-23 | 21.37 | 23.00 | 21.37 | 22.30 | 22.30 | qfq | 2,061,100 | 46,394,304 | 0.22% |
| 2026-06-22 | 22.19 | 22.28 | 21.51 | 22.25 | 22.25 | qfq | 2,438,100 | 53,330,146 | 0.09% |
| 2026-06-18 | 22.67 | 22.72 | 22.00 | 22.23 | 22.23 | qfq | 2,362,892 | 52,580,286 | -2.24% |
| 2026-06-17 | 23.00 | 23.15 | 22.72 | 22.74 | 22.74 | qfq | 2,029,800 | 46,506,781 | -1.13% |
| 2026-06-16 | 22.81 | 23.05 | 22.43 | 23.00 | 23.00 | qfq | 2,168,301 | 49,446,446 | 0.83% |
| 2026-06-15 | 22.61 | 23.09 | 22.60 | 22.81 | 22.81 | qfq | 2,387,200 | 54,542,966 | 0.84% |
| 2026-06-12 | 22.64 | 23.13 | 22.37 | 22.62 | 22.62 | qfq | 2,818,282 | 63,866,407 | 0.49% |
| 2026-06-11 | 22.43 | 22.96 | 21.98 | 22.51 | 22.51 | qfq | 2,813,629 | 63,040,086 | 0.04% |
| 2026-06-10 | 22.88 | 23.16 | 22.25 | 22.50 | 22.50 | qfq | 2,411,716 | 54,451,670 | -3.02% |
| 2026-06-09 | 23.70 | 24.00 | 22.62 | 23.20 | 23.20 | qfq | 3,080,944 | 71,092,533 | -2.03% |
| 2026-06-08 | 23.70 | 24.30 | 23.38 | 23.68 | 23.68 | qfq | 2,564,062 | 61,150,912 | -3.35% |
| 2026-06-05 | 24.08 | 24.75 | 23.52 | 24.50 | 24.50 | qfq | 4,466,425 | 107,570,480 | 1.28% |
| 2026-06-04 | 24.98 | 25.48 | 23.46 | 24.19 | 24.19 | qfq | 9,493,482 | 232,128,142 | -4.84% |
| 2026-06-03 | 23.91 | 26.00 | 22.84 | 25.42 | 25.42 | qfq | 8,330,456 | 207,177,815 | 0.55% |
| 2026-06-02 | 26.93 | 27.64 | 25.28 | 25.28 | 25.28 | qfq | 4,506,300 | 116,971,702 | -10.00% |
| 2026-06-01 | 27.89 | 28.94 | 27.84 | 28.09 | 28.09 | qfq | 11,676,845 | 331,527,407 | -0.28% |
| 2026-05-29 | 25.94 | 28.30 | 25.94 | 28.17 | 28.17 | qfq | 10,569,712 | 291,094,909 | 6.50% |
| 2026-05-28 | 26.21 | 27.20 | 25.00 | 26.45 | 26.45 | qfq | 8,301,695 | 216,527,723 | -0.26% |
| 2026-05-27 | 25.64 | 26.91 | 25.04 | 26.52 | 26.52 | qfq | 7,932,318 | 205,120,569 | 3.15% |
| 2026-05-26 | 25.63 | 25.78 | 24.62 | 25.71 | 25.71 | qfq | 4,913,027 | 124,576,338 | 0.35% |
| 2026-05-25 | 25.51 | 25.75 | 24.83 | 25.62 | 25.62 | qfq | 4,557,465 | 115,640,074 | 0.43% |
| 2026-05-22 | 25.30 | 25.90 | 24.45 | 25.51 | 25.51 | qfq | 6,245,423 | 158,822,868 | 0.43% |
| 2026-05-21 | 24.10 | 25.92 | 23.98 | 25.40 | 25.40 | qfq | 6,426,223 | 162,341,698 | 5.09% |
| 2026-05-20 | 23.36 | 24.29 | 23.28 | 24.17 | 24.17 | qfq | 2,931,671 | 70,474,090 | 0.46% |
| 2026-05-19 | 24.55 | 24.67 | 23.94 | 24.06 | 23.36 | qfq | 1,846,300 | 44,741,774 | -1.80% |
| 2026-05-18 | 24.66 | 24.69 | 24.38 | 24.50 | 23.79 | qfq | 1,900,654 | 46,540,314 | -0.65% |
| 2026-05-15 | 24.93 | 24.93 | 24.48 | 24.66 | 23.94 | qfq | 1,351,024 | 33,326,747 | -0.16% |
| 2026-05-14 | 24.88 | 25.00 | 24.60 | 24.70 | 23.98 | qfq | 1,573,600 | 38,988,830 | -0.80% |
| 2026-05-13 | 24.75 | 24.97 | 24.61 | 24.90 | 24.18 | qfq | 1,726,331 | 42,803,638 | 0.24% |
| 2026-05-12 | 24.88 | 25.15 | 24.62 | 24.84 | 24.12 | qfq | 1,754,262 | 43,533,243 | -0.44% |
| 2026-05-11 | 25.18 | 25.20 | 24.84 | 24.95 | 24.22 | qfq | 2,250,800 | 56,212,377 | -0.83% |
| 2026-05-08 | 24.45 | 25.29 | 24.40 | 25.16 | 24.43 | qfq | 2,602,905 | 65,105,855 | 2.69% |
| 2026-05-07 | 24.35 | 24.66 | 24.12 | 24.50 | 23.79 | qfq | 1,964,350 | 48,009,147 | 1.24% |
| 2026-05-06 | 23.54 | 24.36 | 23.54 | 24.20 | 23.50 | qfq | 2,751,535 | 66,283,299 | 2.80% |
| 2026-04-30 | 23.82 | 23.83 | 23.38 | 23.54 | 22.86 | qfq | 1,325,508 | 31,230,323 | -0.88% |
| 2026-04-29 | 23.45 | 23.85 | 23.22 | 23.75 | 23.06 | qfq | 2,011,631 | 47,528,969 | 2.06% |
| 2026-04-28 | 23.40 | 23.57 | 23.11 | 23.27 | 22.59 | qfq | 1,874,725 | 43,773,513 | -1.19% |
| 2026-04-27 | 23.67 | 23.71 | 23.31 | 23.55 | 22.86 | qfq | 1,862,492 | 43,829,947 | -0.38% |
| 2026-04-24 | 23.53 | 23.85 | 23.35 | 23.64 | 22.95 | qfq | 2,664,233 | 62,787,214 | 0.13% |
| 2026-04-23 | 23.47 | 23.72 | 23.30 | 23.61 | 22.92 | qfq | 1,934,300 | 45,491,384 | 0.47% |
| 2026-04-22 | 23.16 | 23.55 | 22.88 | 23.50 | 22.82 | qfq | 1,966,167 | 45,697,227 | 1.47% |
| 2026-04-21 | 22.98 | 23.29 | 22.80 | 23.16 | 22.49 | qfq | 1,717,368 | 39,596,750 | 0.74% |
| 2026-04-20 | 22.76 | 23.02 | 22.62 | 22.99 | 22.32 | qfq | 1,629,425 | 37,155,952 | 1.05% |
| 2026-04-17 | 22.69 | 22.87 | 22.66 | 22.75 | 22.09 | qfq | 1,252,431 | 28,518,308 | -0.18% |
| 2026-04-16 | 22.75 | 22.85 | 22.48 | 22.79 | 22.13 | qfq | 1,279,342 | 29,027,278 | 0.13% |
| 2026-04-15 | 22.69 | 22.93 | 22.61 | 22.76 | 22.10 | qfq | 1,526,200 | 34,727,241 | 0.75% |
| 2026-04-14 | 22.64 | 22.69 | 22.39 | 22.59 | 21.93 | qfq | 1,214,400 | 27,375,969 | 0.44% |
| 2026-04-13 | 22.52 | 22.64 | 22.27 | 22.49 | 21.84 | qfq | 1,261,179 | 28,317,907 | -0.31% |
| 2026-04-10 | 22.57 | 22.88 | 22.46 | 22.56 | 21.90 | qfq | 1,782,500 | 40,429,658 | 0.40% |
| 2026-04-09 | 22.46 | 22.63 | 22.32 | 22.47 | 21.82 | qfq | 1,295,037 | 29,105,538 | 0.04% |
| 2026-04-08 | 22.19 | 22.48 | 22.00 | 22.46 | 21.81 | qfq | 1,788,753 | 39,990,136 | 2.37% |
| 2026-04-07 | 21.71 | 22.11 | 21.59 | 21.94 | 21.30 | qfq | 1,259,458 | 27,614,207 | 0.41% |
| 2026-04-03 | 21.97 | 22.19 | 21.58 | 21.85 | 21.21 | qfq | 1,474,900 | 32,157,856 | -0.95% |
| 2026-04-02 | 21.94 | 22.33 | 21.77 | 22.06 | 21.42 | qfq | 1,484,532 | 32,657,733 | 0.36% |
| 2026-04-01 | 21.95 | 22.10 | 21.65 | 21.98 | 21.34 | qfq | 2,114,160 | 46,216,969 | 1.29% |
| 2026-03-31 | 21.13 | 21.97 | 21.13 | 21.70 | 21.07 | qfq | 2,980,401 | 64,813,527 | 2.70% |
| 2026-03-30 | 20.67 | 21.29 | 20.47 | 21.13 | 20.52 | qfq | 2,179,835 | 45,609,922 | 2.77% |
| 2026-03-27 | 20.30 | 20.63 | 20.16 | 20.56 | 19.96 | qfq | 1,114,900 | 22,819,299 | 0.78% |
| 2026-03-26 | 20.38 | 20.60 | 20.12 | 20.40 | 19.81 | qfq | 1,290,727 | 26,238,118 | 0.10% |
| 2026-03-25 | 20.11 | 20.38 | 19.81 | 20.38 | 19.79 | qfq | 1,392,462 | 28,245,761 | 1.14% |
| 2026-03-24 | 19.63 | 20.52 | 19.59 | 20.15 | 19.56 | qfq | 1,979,736 | 39,363,504 | 3.39% |
| 2026-03-23 | 21.08 | 21.36 | 19.34 | 19.49 | 18.92 | qfq | 4,208,046 | 84,940,755 | -9.26% |
| 2026-03-20 | 22.60 | 23.08 | 21.30 | 21.48 | 20.86 | qfq | 3,836,450 | 84,328,447 | -5.79% |
| 2026-03-19 | 22.64 | 22.98 | 22.44 | 22.80 | 22.14 | qfq | 1,655,645 | 37,587,172 | 0.22% |
| 2026-03-18 | 22.26 | 22.75 | 22.05 | 22.75 | 22.09 | qfq | 1,391,892 | 31,091,371 | 2.20% |
| 2026-03-17 | 22.64 | 22.73 | 22.26 | 22.26 | 21.61 | qfq | 959,900 | 21,591,656 | -1.68% |
| 2026-03-16 | 22.76 | 22.76 | 22.41 | 22.64 | 21.98 | qfq | 1,289,906 | 29,105,071 | 0.04% |
| 2026-03-13 | 22.66 | 22.98 | 22.60 | 22.63 | 21.97 | qfq | 1,208,970 | 27,516,541 | -0.75% |
| 2026-03-12 | 23.03 | 23.14 | 22.70 | 22.80 | 22.14 | qfq | 1,136,395 | 25,996,416 | -1.13% |
| 2026-03-11 | 23.38 | 23.48 | 23.00 | 23.06 | 22.39 | qfq | 1,300,400 | 30,207,599 | -1.16% |
| 2026-03-10 | 22.91 | 23.34 | 22.88 | 23.33 | 22.65 | qfq | 1,371,253 | 31,763,672 | 2.78% |
| 2026-03-09 | 23.23 | 23.28 | 22.39 | 22.70 | 22.04 | qfq | 1,834,400 | 41,509,704 | -2.41% |
| 2026-03-06 | 22.87 | 23.29 | 22.81 | 23.26 | 22.58 | qfq | 1,158,400 | 26,821,892 | 1.71% |
| 2026-03-05 | 22.82 | 23.18 | 22.69 | 22.87 | 22.20 | qfq | 1,427,469 | 32,756,934 | 1.64% |
| 2026-03-04 | 22.63 | 23.18 | 22.45 | 22.50 | 21.85 | qfq | 1,807,353 | 41,036,507 | -2.09% |
| 2026-03-03 | 23.91 | 24.08 | 22.96 | 22.98 | 22.31 | qfq | 2,345,840 | 54,970,381 | -4.01% |
| 2026-03-02 | 24.02 | 24.34 | 23.65 | 23.94 | 23.24 | qfq | 1,930,569 | 46,292,596 | -1.56% |
| 2026-02-27 | 24.42 | 24.45 | 24.14 | 24.32 | 23.61 | qfq | 1,133,700 | 27,556,770 | -0.37% |
| 2026-02-26 | 24.35 | 24.52 | 24.20 | 24.41 | 23.70 | qfq | 1,211,411 | 29,513,125 | 0.25% |
| 2026-02-25 | 24.63 | 24.64 | 24.28 | 24.35 | 23.64 | qfq | 2,037,200 | 49,705,687 | -1.22% |
| 2026-02-24 | 24.60 | 24.75 | 24.06 | 24.65 | 23.93 | qfq | 1,773,500 | 43,488,190 | 2.45% |
| 2026-02-13 | 24.00 | 24.46 | 23.95 | 24.06 | 23.36 | qfq | 1,456,900 | 35,309,301 | 0.21% |
| 2026-02-12 | 24.10 | 24.16 | 23.78 | 24.01 | 23.31 | qfq | 1,103,700 | 26,493,396 | 0.25% |
| 2026-02-11 | 23.88 | 24.05 | 23.73 | 23.95 | 23.25 | qfq | 1,176,700 | 28,152,330 | 0.59% |
| 2026-02-10 | 24.05 | 24.38 | 23.79 | 23.81 | 23.12 | qfq | 1,212,501 | 28,980,642 | -0.54% |
| 2026-02-09 | 23.89 | 24.11 | 23.71 | 23.94 | 23.24 | qfq | 2,430,870 | 58,118,580 | 0.84% |
| 2026-02-06 | 23.85 | 24.04 | 23.60 | 23.74 | 23.05 | qfq | 1,704,850 | 40,694,626 | -0.54% |
| 2026-02-05 | 24.01 | 24.24 | 23.71 | 23.87 | 23.18 | qfq | 1,511,370 | 36,246,821 | -0.58% |
| 2026-02-04 | 23.79 | 24.27 | 23.62 | 24.01 | 23.31 | qfq | 1,934,000 | 46,467,189 | 0.92% |
| 2026-02-03 | 23.26 | 23.80 | 23.26 | 23.79 | 23.10 | qfq | 1,893,892 | 44,781,284 | 2.28% |
| 2026-02-02 | 23.57 | 23.96 | 23.25 | 23.26 | 22.58 | qfq | 2,193,200 | 51,574,216 | -1.86% |
| 2026-01-30 | 23.19 | 23.86 | 23.19 | 23.70 | 23.01 | qfq | 2,313,909 | 54,659,344 | 1.33% |
| 2026-01-29 | 23.49 | 23.97 | 23.26 | 23.39 | 22.71 | qfq | 3,332,296 | 78,791,659 | -0.72% |
| 2026-01-28 | 24.09 | 24.48 | 23.47 | 23.56 | 22.87 | qfq | 5,297,354 | 126,381,652 | -2.44% |
| 2026-01-27 | 25.15 | 25.38 | 23.08 | 24.15 | 23.45 | qfq | 11,335,079 | 271,430,437 | -5.81% |
| 2026-01-26 | 25.18 | 27.71 | 25.05 | 25.64 | 24.89 | qfq | 14,696,290 | 392,899,312 | 1.79% |
| 2026-01-23 | 24.76 | 25.35 | 24.50 | 25.19 | 24.46 | qfq | 2,315,188 | 57,761,758 | 2.32% |
| 2026-01-22 | 24.95 | 25.18 | 24.45 | 24.62 | 23.90 | qfq | 1,894,887 | 46,772,343 | -0.28% |
| 2026-01-21 | 24.43 | 24.75 | 24.11 | 24.69 | 23.97 | qfq | 1,555,047 | 38,161,697 | 1.19% |
| 2026-01-20 | 24.35 | 24.55 | 24.12 | 24.40 | 23.69 | qfq | 1,686,359 | 41,084,768 | -0.08% |
| 2026-01-19 | 23.76 | 24.65 | 23.66 | 24.42 | 23.71 | qfq | 3,108,616 | 75,323,678 | 2.82% |
| 2026-01-16 | 23.39 | 23.88 | 23.39 | 23.75 | 23.06 | qfq | 2,209,368 | 52,322,269 | 1.54% |
| 2026-01-15 | 22.98 | 23.49 | 22.81 | 23.39 | 22.71 | qfq | 2,155,100 | 50,199,593 | 1.74% |
| 2026-01-14 | 22.85 | 23.13 | 22.60 | 22.99 | 22.32 | qfq | 2,188,100 | 50,084,863 | 0.09% |
| 2026-01-13 | 23.05 | 23.21 | 22.88 | 22.97 | 22.30 | qfq | 1,749,400 | 40,281,430 | -0.35% |
| 2026-01-12 | 22.98 | 23.07 | 22.70 | 23.05 | 22.38 | qfq | 1,671,945 | 38,289,771 | 0.52% |
| 2026-01-09 | 22.90 | 23.05 | 22.70 | 22.93 | 22.26 | qfq | 1,484,433 | 33,959,114 | 0.22% |
| 2026-01-08 | 22.82 | 22.94 | 22.57 | 22.88 | 22.21 | qfq | 1,261,182 | 28,795,778 | 0.44% |
| 2026-01-07 | 22.88 | 22.95 | 22.62 | 22.78 | 22.12 | qfq | 1,394,700 | 31,758,885 | -0.09% |
| 2026-01-06 | 22.52 | 22.98 | 22.30 | 22.80 | 22.14 | qfq | 1,911,900 | 43,238,214 | 0.88% |
| 2026-01-05 | 21.91 | 22.75 | 21.76 | 22.60 | 21.94 | qfq | 2,483,453 | 55,465,207 | 3.48% |
| 2025-12-31 | 21.99 | 22.00 | 21.52 | 21.84 | 21.20 | qfq | 1,564,751 | 33,980,380 | -0.05% |
| 2025-12-30 | 21.59 | 22.27 | 21.40 | 21.85 | 21.21 | qfq | 1,690,462 | 37,021,954 | 1.44% |
| 2025-12-29 | 21.67 | 21.68 | 21.43 | 21.54 | 20.91 | qfq | 892,153 | 19,218,596 | -0.60% |
| 2025-12-26 | 22.00 | 22.03 | 21.63 | 21.67 | 21.04 | qfq | 962,400 | 20,997,668 | -1.54% |
| 2025-12-25 | 21.78 | 22.02 | 21.68 | 22.01 | 21.37 | qfq | 982,664 | 21,497,286 | 1.01% |
| 2025-12-24 | 21.58 | 21.90 | 21.58 | 21.79 | 21.16 | qfq | 763,400 | 16,634,712 | 0.65% |
| 2025-12-23 | 21.75 | 21.84 | 21.63 | 21.65 | 21.02 | qfq | 854,000 | 18,564,280 | -0.37% |
| 2025-12-22 | 21.93 | 22.02 | 21.66 | 21.73 | 21.10 | qfq | 907,700 | 19,837,495 | -0.91% |
| 2025-12-19 | 21.84 | 22.02 | 21.72 | 21.93 | 21.29 | qfq | 955,600 | 20,944,311 | 0.92% |
| 2025-12-18 | 21.51 | 21.82 | 21.40 | 21.73 | 21.10 | qfq | 744,300 | 16,165,184 | 0.98% |
| 2025-12-17 | 21.37 | 21.65 | 21.14 | 21.52 | 20.89 | qfq | 1,047,700 | 22,396,416 | 0.05% |
| 2025-12-16 | 21.65 | 21.71 | 21.40 | 21.51 | 20.88 | qfq | 652,500 | 14,031,787 | -0.92% |
| 2025-12-15 | 21.88 | 22.00 | 21.62 | 21.71 | 21.08 | qfq | 718,900 | 15,666,313 | -0.78% |
| 2025-12-12 | 21.99 | 22.33 | 21.80 | 21.88 | 21.24 | qfq | 1,071,000 | 23,612,917 | -0.18% |
| 2025-12-11 | 22.18 | 22.28 | 21.88 | 21.92 | 21.28 | qfq | 903,774 | 19,912,259 | -1.17% |
| 2025-12-10 | 22.24 | 22.46 | 22.15 | 22.18 | 21.53 | qfq | 1,165,300 | 25,957,720 | -0.63% |
| 2025-12-09 | 22.37 | 23.09 | 22.32 | 22.32 | 21.67 | qfq | 2,111,400 | 47,885,874 | -0.27% |
| 2025-12-08 | 22.50 | 22.63 | 22.17 | 22.38 | 21.73 | qfq | 1,634,390 | 36,452,262 | -0.04% |
| 2025-12-05 | 22.42 | 22.48 | 22.18 | 22.39 | 21.74 | qfq | 881,059 | 19,693,729 | -0.04% |
| 2025-12-04 | 22.40 | 22.73 | 22.36 | 22.40 | 21.75 | qfq | 1,124,200 | 25,334,616 | -0.44% |
| 2025-12-03 | 22.62 | 22.80 | 22.46 | 22.50 | 21.85 | qfq | 1,066,700 | 24,105,329 | -0.71% |
| 2025-12-02 | 22.49 | 22.92 | 22.36 | 22.66 | 22.00 | qfq | 2,048,084 | 46,537,904 | 0.76% |
| 2025-12-01 | 22.26 | 22.70 | 22.01 | 22.49 | 21.84 | qfq | 1,559,925 | 34,876,646 | 1.81% |
| 2025-11-28 | 21.82 | 22.20 | 21.72 | 22.09 | 21.45 | qfq | 1,393,886 | 30,684,915 | 1.33% |
| 2025-11-27 | 21.33 | 22.09 | 21.23 | 21.80 | 21.17 | qfq | 1,986,357 | 43,202,517 | 2.68% |
| 2025-11-26 | 21.21 | 21.39 | 21.10 | 21.23 | 20.61 | qfq | 871,559 | 18,554,204 | 0.43% |
| 2025-11-25 | 21.11 | 21.46 | 21.10 | 21.14 | 20.52 | qfq | 965,976 | 20,537,111 | 0.38% |
| 2025-11-24 | 20.81 | 21.24 | 20.81 | 21.06 | 20.45 | qfq | 1,156,600 | 24,318,740 | 0.48% |
| 2025-11-21 | 21.66 | 21.68 | 20.96 | 20.96 | 20.35 | qfq | 1,357,430 | 28,787,258 | -3.23% |
| 2025-11-20 | 21.87 | 21.87 | 21.52 | 21.66 | 21.03 | qfq | 743,400 | 16,090,389 | -0.23% |
| 2025-11-19 | 22.13 | 22.20 | 21.66 | 21.71 | 21.08 | qfq | 1,151,208 | 25,094,579 | -1.90% |
| 2025-11-18 | 22.19 | 22.42 | 21.95 | 22.13 | 21.49 | qfq | 1,086,500 | 24,046,216 | -0.85% |
| 2025-11-17 | 22.58 | 22.58 | 22.20 | 22.32 | 21.67 | qfq | 1,524,300 | 33,995,493 | -1.33% |
| 2025-11-14 | 22.55 | 22.82 | 22.55 | 22.62 | 21.96 | qfq | 1,306,603 | 29,640,107 | -0.26% |
| 2025-11-13 | 22.80 | 22.95 | 22.50 | 22.68 | 22.02 | qfq | 2,056,300 | 46,614,606 | -0.79% |
| 2025-11-12 | 23.52 | 23.52 | 22.80 | 22.86 | 22.19 | qfq | 2,990,616 | 68,841,976 | -2.81% |
| 2025-11-11 | 22.84 | 23.98 | 22.74 | 23.52 | 22.84 | qfq | 4,321,421 | 101,393,982 | 3.48% |
| 2025-11-10 | 22.48 | 22.74 | 22.35 | 22.73 | 22.07 | qfq | 1,491,729 | 33,669,060 | 1.11% |
| 2025-11-07 | 22.50 | 22.56 | 22.36 | 22.48 | 21.83 | qfq | 1,080,449 | 24,242,421 | -0.44% |
| 2025-11-06 | 22.31 | 22.59 | 22.24 | 22.58 | 21.92 | qfq | 1,912,872 | 42,915,275 | 0.94% |
| 2025-11-05 | 22.66 | 23.10 | 22.25 | 22.37 | 21.72 | qfq | 2,345,600 | 52,735,049 | -1.32% |
| 2025-11-04 | 22.58 | 22.80 | 22.44 | 22.67 | 22.01 | qfq | 1,363,600 | 30,863,368 | 0.40% |
| 2025-11-03 | 22.52 | 22.72 | 22.22 | 22.58 | 21.92 | qfq | 1,316,500 | 29,625,339 | 0.27% |
| 2025-10-31 | 22.43 | 22.77 | 22.10 | 22.52 | 21.86 | qfq | 1,429,116 | 32,228,235 | 0.76% |
| 2025-10-30 | 22.29 | 22.84 | 22.21 | 22.35 | 21.70 | qfq | 1,957,100 | 44,091,263 | 0.27% |
| 2025-10-29 | 22.51 | 22.51 | 22.16 | 22.29 | 21.64 | qfq | 1,242,645 | 27,642,522 | -0.93% |
| 2025-10-28 | 22.76 | 22.76 | 22.40 | 22.50 | 21.85 | qfq | 1,134,682 | 25,579,719 | -0.04% |
| 2025-10-27 | 22.61 | 22.73 | 22.41 | 22.51 | 21.86 | qfq | 1,611,900 | 36,328,755 | -0.40% |
| 2025-10-24 | 22.56 | 22.79 | 22.29 | 22.60 | 21.94 | qfq | 1,527,247 | 34,444,609 | 0.40% |
| 2025-10-23 | 22.17 | 22.53 | 21.90 | 22.51 | 21.86 | qfq | 1,282,948 | 28,545,948 | 1.72% |
| 2025-10-22 | 22.11 | 22.30 | 22.02 | 22.13 | 21.49 | qfq | 1,296,722 | 28,747,210 | -0.27% |
| 2025-10-21 | 22.08 | 22.32 | 21.86 | 22.19 | 21.54 | qfq | 1,225,400 | 27,156,502 | 1.19% |
| 2025-10-20 | 21.94 | 22.16 | 21.66 | 21.93 | 21.29 | qfq | 1,503,000 | 32,848,753 | 0.41% |
| 2025-10-17 | 22.02 | 22.28 | 21.72 | 21.84 | 21.20 | qfq | 1,092,000 | 23,926,277 | -1.40% |
| 2025-10-16 | 22.33 | 22.49 | 22.06 | 22.15 | 21.51 | qfq | 976,579 | 21,715,738 | -0.81% |
| 2025-10-15 | 21.96 | 22.37 | 21.81 | 22.33 | 21.68 | qfq | 1,366,865 | 30,294,180 | 1.36% |
| 2025-10-14 | 22.30 | 22.45 | 21.96 | 22.03 | 21.39 | qfq | 1,526,900 | 33,911,468 | -1.12% |
| 2025-10-13 | 22.10 | 22.33 | 21.24 | 22.28 | 21.63 | qfq | 2,000,100 | 44,084,854 | -1.20% |
| 2025-10-10 | 22.37 | 22.68 | 22.25 | 22.55 | 21.89 | qfq | 1,672,900 | 37,674,860 | 1.03% |
| 2025-10-09 | 23.07 | 23.07 | 22.22 | 22.32 | 21.67 | qfq | 2,866,300 | 64,281,786 | -2.79% |
| 2025-09-30 | 23.36 | 23.36 | 22.90 | 22.96 | 22.29 | qfq | 1,254,200 | 28,839,473 | -0.82% |
| 2025-09-29 | 23.17 | 23.40 | 22.91 | 23.15 | 22.48 | qfq | 1,644,553 | 38,095,602 | -0.69% |
| 2025-09-26 | 23.33 | 23.48 | 23.05 | 23.31 | 22.63 | qfq | 1,215,350 | 28,266,885 | -0.47% |
| 2025-09-25 | 23.62 | 23.90 | 23.33 | 23.42 | 22.74 | qfq | 1,784,133 | 42,091,350 | -1.01% |
| 2025-09-24 | 23.24 | 23.87 | 22.88 | 23.66 | 22.97 | qfq | 2,242,400 | 52,830,552 | 1.76% |
| 2025-09-23 | 22.99 | 23.54 | 22.60 | 23.25 | 22.57 | qfq | 3,020,445 | 69,660,911 | 1.48% |
| 2025-09-22 | 22.91 | 23.06 | 22.56 | 22.91 | 22.24 | qfq | 1,653,200 | 37,825,585 | -0.35% |
| 2025-09-19 | 23.06 | 23.16 | 22.66 | 22.99 | 22.32 | qfq | 2,022,138 | 46,283,851 | 0.00% |
| 2025-09-18 | 24.04 | 24.04 | 22.88 | 22.99 | 22.32 | qfq | 3,818,465 | 89,464,308 | -3.44% |
| 2025-09-17 | 24.13 | 24.36 | 23.74 | 23.81 | 23.12 | qfq | 2,880,772 | 69,347,428 | -1.33% |
| 2025-09-16 | 23.80 | 24.21 | 23.57 | 24.13 | 23.43 | qfq | 2,588,975 | 61,963,225 | 1.81% |
| 2025-09-15 | 24.93 | 25.11 | 23.65 | 23.70 | 23.01 | qfq | 4,575,702 | 110,141,237 | -5.05% |
| 2025-09-12 | 25.01 | 25.38 | 24.78 | 24.96 | 24.23 | qfq | 1,951,411 | 48,888,236 | -0.52% |
| 2025-09-11 | 24.51 | 25.20 | 24.51 | 25.09 | 24.36 | qfq | 2,455,615 | 61,363,311 | 1.58% |
| 2025-09-10 | 24.90 | 25.23 | 24.61 | 24.70 | 23.98 | qfq | 1,492,970 | 37,043,306 | -0.96% |
| 2025-09-09 | 25.00 | 25.25 | 24.84 | 24.94 | 24.21 | qfq | 1,500,761 | 37,542,268 | -0.72% |
| 2025-09-08 | 25.19 | 25.39 | 24.90 | 25.12 | 24.39 | qfq | 2,061,314 | 51,868,165 | -0.24% |
| 2025-09-05 | 24.18 | 25.35 | 24.16 | 25.18 | 24.45 | qfq | 2,576,998 | 64,117,500 | 4.05% |
| 2025-09-04 | 24.30 | 24.60 | 23.66 | 24.20 | 23.50 | qfq | 2,356,800 | 57,133,661 | -0.53% |
| 2025-09-03 | 24.70 | 24.92 | 24.26 | 24.33 | 23.62 | qfq | 2,019,414 | 49,442,180 | -1.58% |
| 2025-09-02 | 25.11 | 25.13 | 24.30 | 24.72 | 24.00 | qfq | 2,803,114 | 69,064,857 | -1.71% |
| 2025-09-01 | 25.06 | 25.36 | 24.82 | 25.15 | 24.42 | qfq | 2,768,477 | 69,301,977 | 0.36% |
| 2025-08-29 | 25.48 | 25.58 | 24.70 | 25.06 | 24.33 | qfq | 3,362,487 | 84,106,149 | -1.30% |
| 2025-08-28 | 25.41 | 25.70 | 24.83 | 25.39 | 24.65 | qfq | 4,474,075 | 113,166,058 | -0.35% |
| 2025-08-27 | 25.70 | 26.47 | 25.18 | 25.48 | 24.74 | qfq | 5,246,495 | 135,358,998 | -1.13% |
| 2025-08-26 | 25.12 | 26.38 | 24.86 | 25.77 | 25.02 | qfq | 7,245,990 | 186,825,232 | 2.18% |
| 2025-08-25 | 24.70 | 25.35 | 24.60 | 25.22 | 24.49 | qfq | 5,479,235 | 137,254,413 | 3.06% |
| 2025-08-22 | 24.86 | 24.86 | 24.33 | 24.47 | 23.76 | qfq | 2,832,726 | 69,422,221 | -1.17% |
| 2025-08-21 | 24.90 | 25.45 | 24.58 | 24.76 | 24.04 | qfq | 4,609,977 | 114,807,899 | -0.96% |
| 2025-08-20 | 24.61 | 25.50 | 24.10 | 25.00 | 24.27 | qfq | 6,298,600 | 156,312,835 | 1.58% |
| 2025-08-19 | 23.89 | 25.58 | 23.46 | 24.61 | 23.89 | qfq | 8,680,485 | 212,339,560 | 4.50% |
| 2025-08-18 | 23.67 | 23.81 | 23.41 | 23.55 | 22.86 | qfq | 3,670,586 | 86,451,485 | -0.51% |
| 2025-08-15 | 23.63 | 23.95 | 23.61 | 23.67 | 22.98 | qfq | 2,900,053 | 68,833,392 | -0.17% |
| 2025-08-14 | 24.42 | 24.70 | 23.61 | 23.71 | 23.02 | qfq | 4,320,469 | 103,319,488 | -2.95% |
| 2025-08-13 | 24.72 | 24.86 | 24.30 | 24.43 | 23.72 | qfq | 4,949,959 | 121,629,286 | -1.29% |
| 2025-08-12 | 23.66 | 25.50 | 23.66 | 24.75 | 24.03 | qfq | 11,535,103 | 287,206,734 | 4.52% |
| 2025-08-11 | 22.10 | 23.89 | 22.00 | 23.68 | 22.99 | qfq | 7,209,089 | 167,557,098 | 7.25% |
| 2025-08-08 | 22.07 | 22.33 | 22.01 | 22.08 | 21.44 | qfq | 1,874,918 | 41,480,876 | -0.27% |
| 2025-08-07 | 22.46 | 22.46 | 22.10 | 22.14 | 21.50 | qfq | 1,881,405 | 41,781,998 | -1.51% |
| 2025-08-06 | 22.25 | 22.69 | 22.00 | 22.48 | 21.83 | qfq | 3,324,655 | 74,053,834 | 1.17% |
| 2025-08-05 | 21.69 | 22.30 | 21.69 | 22.22 | 21.57 | qfq | 3,058,301 | 67,653,692 | 1.79% |
| 2025-08-04 | 21.18 | 21.90 | 21.00 | 21.83 | 21.19 | qfq | 2,717,467 | 58,658,794 | 2.78% |
| 2025-08-01 | 20.95 | 21.28 | 20.66 | 21.24 | 20.62 | qfq | 1,726,809 | 36,386,572 | 1.19% |
| 2025-07-31 | 21.20 | 21.40 | 20.91 | 20.99 | 20.38 | qfq | 1,546,993 | 32,643,600 | -1.36% |
| 2025-07-30 | 21.38 | 21.53 | 21.15 | 21.28 | 20.66 | qfq | 1,722,900 | 36,768,171 | -0.51% |
| 2025-07-29 | 21.44 | 21.64 | 21.26 | 21.39 | 20.77 | qfq | 1,596,000 | 34,175,252 | -0.09% |
| 2025-07-28 | 21.30 | 21.58 | 21.27 | 21.41 | 20.79 | qfq | 1,907,600 | 40,841,763 | 0.09% |
| 2025-07-25 | 21.29 | 21.50 | 21.29 | 21.39 | 20.77 | qfq | 1,567,400 | 33,517,333 | 0.09% |
| 2025-07-24 | 21.37 | 21.42 | 21.23 | 21.37 | 20.75 | qfq | 2,192,403 | 46,723,991 | -0.23% |
| 2025-07-23 | 21.49 | 21.87 | 21.32 | 21.42 | 20.80 | qfq | 2,572,535 | 55,293,996 | -0.33% |
| 2025-07-22 | 22.15 | 22.19 | 21.40 | 21.49 | 20.86 | qfq | 4,711,299 | 101,678,917 | -2.98% |
| 2025-07-21 | 21.55 | 22.35 | 21.35 | 22.15 | 21.51 | qfq | 6,945,805 | 153,000,176 | 2.88% |
| 2025-07-18 | 21.00 | 21.85 | 20.94 | 21.53 | 20.90 | qfq | 4,103,173 | 88,002,252 | 2.92% |
| 2025-07-17 | 21.08 | 21.21 | 20.86 | 20.92 | 20.31 | qfq | 1,926,534 | 40,373,693 | -0.76% |
| 2025-07-16 | 21.07 | 21.47 | 20.99 | 21.08 | 20.47 | qfq | 3,207,024 | 67,821,678 | 0.05% |
| 2025-07-15 | 20.66 | 21.40 | 20.60 | 21.07 | 20.46 | qfq | 4,283,230 | 90,382,059 | 1.59% |
| 2025-07-14 | 20.26 | 20.86 | 20.26 | 20.74 | 20.14 | qfq | 2,423,703 | 49,887,529 | 2.37% |
| 2025-07-11 | 20.16 | 20.34 | 20.08 | 20.26 | 19.67 | qfq | 1,387,152 | 28,047,621 | 0.50% |
| 2025-07-10 | 20.25 | 20.29 | 20.04 | 20.16 | 19.57 | qfq | 1,295,025 | 26,083,861 | -0.54% |
| 2025-07-09 | 20.18 | 20.46 | 20.12 | 20.27 | 19.68 | qfq | 1,935,610 | 39,262,942 | 0.30% |
| 2025-07-08 | 20.03 | 20.25 | 20.03 | 20.21 | 19.62 | qfq | 1,264,547 | 25,487,925 | 0.65% |
| 2025-07-07 | 20.00 | 20.11 | 19.83 | 20.08 | 19.50 | qfq | 976,441 | 19,512,209 | 0.70% |
| 2025-07-04 | 20.14 | 20.20 | 19.88 | 19.94 | 19.36 | qfq | 1,263,400 | 25,277,653 | -1.19% |
| 2025-07-03 | 20.14 | 20.35 | 20.11 | 20.18 | 19.59 | qfq | 1,461,000 | 29,584,343 | 0.35% |
| 2025-07-02 | 20.24 | 20.32 | 20.00 | 20.11 | 19.52 | qfq | 1,270,500 | 25,591,189 | -0.64% |
| 2025-07-01 | 19.91 | 20.35 | 19.85 | 20.24 | 19.65 | qfq | 2,628,213 | 53,049,707 | 1.25% |
| 2025-06-30 | 20.30 | 20.37 | 19.94 | 19.99 | 19.41 | qfq | 2,807,969 | 56,538,370 | -1.53% |
| 2025-06-27 | 19.97 | 20.47 | 19.77 | 20.30 | 19.71 | qfq | 3,031,796 | 61,225,255 | 2.01% |
| 2025-06-26 | 20.07 | 20.17 | 19.87 | 19.90 | 19.32 | qfq | 1,375,859 | 27,466,407 | -0.90% |
| 2025-06-25 | 19.98 | 20.16 | 19.89 | 20.08 | 19.50 | qfq | 1,381,193 | 27,650,247 | 0.50% |
| 2025-06-24 | 19.47 | 20.08 | 19.46 | 19.98 | 19.40 | qfq | 2,424,011 | 48,125,052 | 2.41% |
| 2025-06-23 | 18.99 | 19.60 | 18.99 | 19.51 | 18.94 | qfq | 1,759,882 | 34,198,594 | 1.77% |
| 2025-06-20 | 19.29 | 19.54 | 19.10 | 19.17 | 18.61 | qfq | 1,298,200 | 24,978,585 | -1.24% |
| 2025-06-19 | 19.12 | 19.49 | 18.95 | 19.41 | 18.85 | qfq | 1,786,906 | 34,448,145 | 1.30% |
| 2025-06-18 | 19.26 | 19.32 | 19.07 | 19.16 | 18.60 | qfq | 954,791 | 18,302,963 | -0.73% |
| 2025-06-17 | 19.85 | 19.85 | 19.24 | 19.30 | 18.74 | qfq | 1,997,999 | 38,852,206 | -2.08% |
| 2025-06-16 | 19.31 | 20.04 | 19.02 | 19.71 | 19.14 | qfq | 2,429,476 | 47,451,238 | 1.55% |
| 2025-06-13 | 19.53 | 19.61 | 19.18 | 19.41 | 18.85 | qfq | 2,422,642 | 47,010,095 | -0.61% |
| 2025-06-12 | 19.36 | 19.56 | 19.28 | 19.53 | 18.96 | qfq | 1,160,100 | 22,592,270 | 0.31% |
| 2025-06-11 | 19.05 | 19.53 | 19.05 | 19.47 | 18.90 | qfq | 1,333,335 | 25,870,886 | 1.94% |
| 2025-06-10 | 19.40 | 19.40 | 19.00 | 19.10 | 18.54 | qfq | 1,584,600 | 30,442,290 | -1.19% |
| 2025-06-09 | 19.24 | 19.42 | 19.17 | 19.33 | 18.77 | qfq | 1,617,394 | 31,224,457 | 0.42% |
| 2025-06-06 | 19.40 | 19.45 | 18.91 | 19.25 | 18.69 | qfq | 1,901,000 | 36,542,379 | -0.98% |
| 2025-06-05 | 19.25 | 19.45 | 19.10 | 19.44 | 18.87 | qfq | 1,227,882 | 23,706,355 | 0.93% |
| 2025-06-04 | 19.38 | 19.44 | 19.23 | 19.26 | 18.70 | qfq | 1,085,200 | 20,943,326 | 0.00% |
| 2025-06-03 | 19.29 | 19.49 | 19.12 | 19.26 | 18.70 | qfq | 1,845,559 | 35,580,340 | -0.26% |
| 2025-05-30 | 19.64 | 19.64 | 19.28 | 19.31 | 18.75 | qfq | 979,343 | 18,993,139 | -1.68% |
| 2025-05-29 | 19.78 | 19.83 | 19.56 | 19.64 | 19.07 | qfq | 1,017,072 | 20,012,858 | 0.10% |
| 2025-05-28 | 19.90 | 19.97 | 19.61 | 19.62 | 19.05 | qfq | 723,100 | 14,297,259 | -0.96% |
| 2025-05-27 | 19.74 | 19.91 | 19.64 | 19.81 | 19.23 | qfq | 689,732 | 13,641,455 | 0.35% |
| 2025-05-26 | 19.78 | 19.87 | 19.61 | 19.74 | 19.17 | qfq | 717,500 | 14,169,456 | -0.20% |
| 2025-05-23 | 19.90 | 20.00 | 19.66 | 19.78 | 19.20 | qfq | 911,205 | 18,086,605 | -0.25% |
| 2025-05-22 | 19.94 | 20.10 | 19.78 | 19.83 | 19.25 | qfq | 1,052,551 | 20,974,540 | -0.05% |
| 2025-05-21 | 20.09 | 20.20 | 19.84 | 19.84 | 19.26 | qfq | 1,050,000 | 20,993,955 | -1.34% |
| 2025-05-20 | 20.05 | 20.19 | 19.93 | 20.11 | 19.52 | qfq | 1,141,584 | 22,908,913 | 0.55% |
| 2025-05-19 | 20.05 | 20.15 | 19.78 | 20.00 | 19.42 | qfq | 1,307,742 | 26,106,535 | -0.35% |
| 2025-05-16 | 20.02 | 20.14 | 19.89 | 20.07 | 19.49 | qfq | 1,329,423 | 26,651,307 | -2.81% |
| 2025-05-15 | 20.55 | 20.67 | 20.39 | 20.65 | 19.37 | qfq | 1,256,474 | 25,831,271 | 0.54% |
| 2025-05-14 | 20.67 | 20.98 | 20.41 | 20.54 | 19.27 | qfq | 1,291,921 | 26,527,014 | -0.63% |
| 2025-05-13 | 21.00 | 21.00 | 20.63 | 20.67 | 19.39 | qfq | 1,657,429 | 34,363,476 | -0.77% |
| 2025-05-12 | 20.57 | 21.48 | 20.45 | 20.83 | 19.54 | qfq | 2,768,515 | 57,798,553 | 1.86% |
| 2025-05-09 | 20.27 | 20.50 | 20.27 | 20.45 | 19.18 | qfq | 1,243,500 | 25,353,285 | 0.34% |
| 2025-05-08 | 20.50 | 20.56 | 20.19 | 20.38 | 19.12 | qfq | 1,429,600 | 29,171,038 | -0.05% |
| 2025-05-07 | 20.17 | 20.48 | 20.15 | 20.39 | 19.13 | qfq | 2,546,726 | 51,843,040 | 1.44% |
| 2025-05-06 | 20.16 | 20.21 | 19.95 | 20.10 | 18.85 | qfq | 1,648,225 | 33,082,295 | 0.85% |
| 2025-04-30 | 19.82 | 20.08 | 19.82 | 19.93 | 18.69 | qfq | 1,419,930 | 28,378,552 | 0.91% |
| 2025-04-29 | 19.72 | 20.00 | 19.72 | 19.75 | 18.53 | qfq | 1,013,400 | 20,122,946 | -0.20% |
| 2025-04-28 | 19.82 | 19.94 | 19.54 | 19.79 | 18.56 | qfq | 1,430,700 | 28,251,578 | -0.10% |
| 2025-04-25 | 19.84 | 19.88 | 19.69 | 19.81 | 18.58 | qfq | 1,139,534 | 22,524,980 | 0.51% |
| 2025-04-24 | 19.80 | 20.05 | 19.65 | 19.71 | 18.49 | qfq | 1,527,928 | 30,302,428 | -0.61% |
| 2025-04-23 | 19.24 | 19.93 | 19.24 | 19.83 | 18.60 | qfq | 1,888,800 | 37,223,440 | 2.59% |
| 2025-04-22 | 19.00 | 19.52 | 18.95 | 19.33 | 18.13 | qfq | 1,678,464 | 32,432,985 | 2.01% |
| 2025-04-21 | 18.88 | 18.95 | 18.65 | 18.95 | 17.77 | qfq | 1,100,100 | 20,761,860 | 1.07% |
| 2025-04-18 | 18.77 | 18.99 | 18.63 | 18.75 | 17.59 | qfq | 830,500 | 15,585,164 | -0.48% |
| 2025-04-17 | 18.68 | 19.11 | 18.59 | 18.84 | 17.67 | qfq | 1,346,014 | 25,510,252 | 0.37% |
| 2025-04-16 | 18.82 | 18.85 | 18.44 | 18.77 | 17.61 | qfq | 1,223,461 | 22,823,560 | -0.21% |
| 2025-04-15 | 18.54 | 18.81 | 18.41 | 18.81 | 17.64 | qfq | 1,167,270 | 21,735,898 | 1.02% |
| 2025-04-14 | 18.53 | 18.71 | 18.41 | 18.62 | 17.47 | qfq | 1,446,249 | 26,910,721 | 1.42% |
| 2025-04-11 | 18.08 | 18.55 | 18.08 | 18.36 | 17.22 | qfq | 1,444,755 | 26,610,254 | 0.33% |
| 2025-04-10 | 18.10 | 18.50 | 18.08 | 18.30 | 17.17 | qfq | 2,401,650 | 44,040,525 | 2.18% |
| 2025-04-09 | 17.80 | 18.78 | 17.01 | 17.91 | 16.80 | qfq | 3,133,986 | 56,402,997 | -0.50% |
| 2025-04-08 | 18.01 | 18.33 | 17.30 | 18.00 | 16.88 | qfq | 3,320,903 | 58,948,562 | -1.85% |
| 2025-04-07 | 18.40 | 19.08 | 18.34 | 18.34 | 17.20 | qfq | 2,653,600 | 48,912,952 | -10.01% |
| 2025-04-03 | 20.63 | 20.78 | 20.08 | 20.38 | 19.12 | qfq | 3,143,413 | 64,234,897 | -2.81% |
| 2025-04-02 | 20.98 | 21.36 | 20.71 | 20.97 | 19.67 | qfq | 2,848,670 | 59,878,276 | -0.57% |
| 2025-04-01 | 21.38 | 21.61 | 20.83 | 21.09 | 19.78 | qfq | 5,338,929 | 112,732,785 | -1.95% |
| 2025-03-31 | 20.65 | 21.51 | 20.53 | 21.51 | 20.18 | qfq | 4,410,153 | 92,939,402 | 2.92% |
| 2025-03-28 | 21.31 | 21.53 | 20.83 | 20.90 | 19.60 | qfq | 4,031,209 | 85,167,372 | -2.15% |
| 2025-03-27 | 21.33 | 21.57 | 20.90 | 21.36 | 20.04 | qfq | 4,923,089 | 104,511,401 | 0.14% |
| 2025-03-26 | 20.66 | 21.33 | 20.46 | 21.33 | 20.01 | qfq | 3,872,707 | 81,714,357 | 3.24% |
| 2025-03-25 | 20.28 | 20.97 | 20.17 | 20.66 | 19.38 | qfq | 2,583,542 | 53,207,924 | 1.87% |
| 2025-03-24 | 20.60 | 20.84 | 20.01 | 20.28 | 19.02 | qfq | 2,093,667 | 42,707,079 | -1.55% |
| 2025-03-21 | 21.00 | 21.04 | 20.51 | 20.60 | 19.32 | qfq | 2,505,260 | 51,929,419 | -2.51% |
| 2025-03-20 | 20.78 | 21.29 | 20.60 | 21.13 | 19.82 | qfq | 2,780,026 | 58,287,303 | 1.78% |
| 2025-03-19 | 20.55 | 21.00 | 20.39 | 20.76 | 19.47 | qfq | 2,677,371 | 55,768,545 | 0.92% |
| 2025-03-18 | 20.60 | 20.66 | 20.30 | 20.57 | 19.29 | qfq | 1,471,205 | 30,130,228 | 0.05% |
| 2025-03-17 | 20.46 | 20.78 | 20.33 | 20.56 | 19.29 | qfq | 2,012,979 | 41,394,273 | 0.49% |
| 2025-03-14 | 20.05 | 20.47 | 19.95 | 20.46 | 19.19 | qfq | 1,425,163 | 28,843,284 | 1.79% |
| 2025-03-13 | 20.30 | 20.37 | 20.01 | 20.10 | 18.85 | qfq | 1,198,061 | 24,124,640 | -1.03% |
| 2025-03-12 | 20.43 | 20.59 | 20.25 | 20.31 | 19.05 | qfq | 1,277,487 | 26,041,464 | -1.12% |
| 2025-03-11 | 20.20 | 20.65 | 20.11 | 20.54 | 19.27 | qfq | 2,660,699 | 54,461,475 | 0.98% |
| 2025-03-10 | 20.29 | 20.43 | 20.19 | 20.34 | 19.08 | qfq | 1,453,334 | 29,486,608 | 0.64% |
| 2025-03-07 | 20.08 | 20.38 | 20.08 | 20.21 | 18.96 | qfq | 1,384,687 | 28,045,502 | -0.10% |
| 2025-03-06 | 20.29 | 20.34 | 20.18 | 20.23 | 18.98 | qfq | 1,512,622 | 30,639,514 | 0.15% |
| 2025-03-05 | 20.30 | 20.39 | 20.11 | 20.20 | 18.95 | qfq | 1,260,254 | 25,493,664 | -0.54% |
| 2025-03-04 | 19.83 | 20.36 | 19.82 | 20.31 | 19.05 | qfq | 2,625,221 | 53,140,875 | 1.80% |
| 2025-03-03 | 19.74 | 20.07 | 19.71 | 19.95 | 18.71 | qfq | 1,866,882 | 37,244,055 | 0.91% |
| 2025-02-28 | 20.10 | 20.12 | 19.68 | 19.77 | 18.54 | qfq | 1,477,428 | 29,312,802 | -1.64% |
| 2025-02-27 | 20.19 | 20.28 | 19.81 | 20.10 | 18.85 | qfq | 1,839,159 | 36,908,622 | -0.10% |
| 2025-02-26 | 19.99 | 20.20 | 19.80 | 20.12 | 18.87 | qfq | 2,004,351 | 40,265,735 | 1.11% |
| 2025-02-25 | 19.83 | 20.07 | 19.67 | 19.90 | 18.67 | qfq | 2,062,800 | 41,119,782 | 0.15% |
| 2025-02-24 | 19.81 | 20.00 | 19.58 | 19.87 | 18.64 | qfq | 1,912,415 | 37,929,269 | 0.30% |
| 2025-02-21 | 19.73 | 20.00 | 19.56 | 19.81 | 18.58 | qfq | 2,176,339 | 43,018,427 | 0.51% |
| 2025-02-20 | 19.36 | 19.83 | 19.25 | 19.71 | 18.49 | qfq | 1,867,369 | 36,623,456 | 1.86% |
| 2025-02-19 | 18.99 | 19.46 | 18.83 | 19.35 | 18.15 | qfq | 1,426,363 | 27,448,119 | 1.95% |
| 2025-02-18 | 19.22 | 19.48 | 18.86 | 18.98 | 17.80 | qfq | 1,436,141 | 27,525,926 | -1.71% |
| 2025-02-17 | 19.23 | 19.43 | 19.18 | 19.31 | 18.11 | qfq | 1,381,193 | 26,638,336 | 0.57% |
| 2025-02-14 | 19.48 | 19.65 | 19.14 | 19.20 | 18.01 | qfq | 2,457,317 | 47,537,722 | -1.39% |
| 2025-02-13 | 19.76 | 19.79 | 19.42 | 19.47 | 18.26 | qfq | 1,501,128 | 29,327,546 | -1.42% |
| 2025-02-12 | 20.02 | 20.02 | 19.64 | 19.75 | 18.53 | qfq | 1,427,622 | 28,225,089 | -0.60% |
| 2025-02-11 | 19.77 | 20.04 | 19.62 | 19.87 | 18.64 | qfq | 2,071,491 | 41,127,168 | 0.91% |
| 2025-02-10 | 19.76 | 19.77 | 19.55 | 19.69 | 18.47 | qfq | 1,168,342 | 22,954,164 | -0.05% |
| 2025-02-07 | 19.60 | 20.10 | 19.52 | 19.70 | 18.48 | qfq | 1,932,143 | 38,269,100 | 0.66% |
| 2025-02-06 | 19.38 | 19.60 | 19.14 | 19.57 | 18.36 | qfq | 1,390,129 | 27,044,460 | 1.29% |
| 2025-02-05 | 19.43 | 19.43 | 19.17 | 19.32 | 18.12 | qfq | 1,001,966 | 19,318,129 | 0.47% |
| 2025-01-27 | 19.53 | 19.60 | 19.07 | 19.23 | 18.04 | qfq | 1,010,307 | 19,609,128 | -1.44% |
| 2025-01-24 | 19.46 | 19.67 | 19.36 | 19.51 | 18.30 | qfq | 957,827 | 18,699,761 | -0.15% |
| 2025-01-23 | 19.70 | 19.73 | 19.25 | 19.54 | 18.33 | qfq | 1,435,522 | 28,057,338 | -0.10% |
| 2025-01-22 | 19.61 | 19.80 | 19.45 | 19.56 | 18.35 | qfq | 1,219,645 | 23,889,812 | -1.21% |
| 2025-01-21 | 19.60 | 20.09 | 19.50 | 19.80 | 18.57 | qfq | 1,509,568 | 29,772,408 | 1.02% |
| 2025-01-20 | 19.45 | 19.68 | 19.30 | 19.60 | 18.38 | qfq | 1,090,537 | 21,339,418 | 1.45% |
| 2025-01-17 | 19.30 | 19.39 | 19.14 | 19.32 | 18.12 | qfq | 1,007,078 | 19,412,984 | -0.36% |
| 2025-01-16 | 19.44 | 19.68 | 19.24 | 19.39 | 18.19 | qfq | 1,570,100 | 30,572,214 | -0.26% |
| 2025-01-15 | 19.41 | 19.59 | 19.24 | 19.44 | 18.23 | qfq | 1,338,500 | 25,988,481 | -0.10% |
| 2025-01-14 | 18.96 | 19.65 | 18.96 | 19.46 | 18.25 | qfq | 2,588,070 | 50,047,391 | 2.69% |
| 2025-01-13 | 18.49 | 18.97 | 18.27 | 18.95 | 17.77 | qfq | 1,579,012 | 29,589,618 | 1.94% |
| 2025-01-10 | 18.88 | 18.88 | 18.21 | 18.59 | 17.44 | qfq | 1,537,012 | 28,606,183 | -1.17% |
| 2025-01-09 | 18.65 | 18.89 | 18.48 | 18.81 | 17.64 | qfq | 1,107,379 | 20,785,065 | 0.21% |
| 2025-01-08 | 18.51 | 18.86 | 18.10 | 18.77 | 17.61 | qfq | 1,264,843 | 23,477,137 | 0.64% |
| 2025-01-07 | 18.40 | 18.77 | 18.37 | 18.65 | 17.49 | qfq | 876,229 | 16,282,833 | 1.30% |
| 2025-01-06 | 17.99 | 18.46 | 17.66 | 18.41 | 17.27 | qfq | 1,407,988 | 25,565,834 | 1.54% |
| 2025-01-03 | 18.43 | 18.64 | 18.08 | 18.13 | 17.01 | qfq | 1,209,779 | 22,199,167 | -2.11% |
| 2025-01-02 | 18.57 | 18.95 | 18.24 | 18.52 | 17.37 | qfq | 1,477,703 | 27,487,578 | -0.59% |
| 2024-12-31 | 19.41 | 19.41 | 18.59 | 18.63 | 17.47 | qfq | 1,396,974 | 26,303,854 | -2.56% |
| 2024-12-30 | 19.29 | 19.39 | 18.88 | 19.12 | 17.93 | qfq | 1,213,746 | 23,260,105 | -0.93% |
| 2024-12-27 | 19.10 | 19.43 | 19.10 | 19.30 | 18.10 | qfq | 1,087,953 | 20,986,198 | 1.15% |
| 2024-12-26 | 18.86 | 19.11 | 18.79 | 19.08 | 17.90 | qfq | 928,805 | 17,675,300 | 1.06% |
| 2024-12-25 | 19.10 | 19.16 | 18.66 | 18.88 | 17.71 | qfq | 834,000 | 15,738,619 | -1.51% |
| 2024-12-24 | 18.86 | 19.25 | 18.86 | 19.17 | 17.98 | qfq | 1,424,100 | 27,178,936 | 1.37% |
| 2024-12-23 | 19.65 | 19.82 | 18.83 | 18.91 | 17.74 | qfq | 1,733,482 | 33,233,614 | -3.81% |
| 2024-12-20 | 19.31 | 19.85 | 19.25 | 19.66 | 18.44 | qfq | 1,543,578 | 30,372,132 | 2.13% |
| 2024-12-19 | 19.18 | 19.32 | 18.93 | 19.25 | 18.06 | qfq | 1,331,400 | 25,485,701 | -0.72% |
| 2024-12-18 | 19.38 | 19.50 | 19.19 | 19.39 | 18.19 | qfq | 1,397,906 | 27,068,115 | -0.26% |
| 2024-12-17 | 20.01 | 20.03 | 19.35 | 19.44 | 18.23 | qfq | 1,614,016 | 31,685,297 | -3.04% |
| 2024-12-16 | 19.98 | 20.21 | 19.87 | 20.05 | 18.81 | qfq | 1,603,801 | 32,087,914 | 0.45% |
| 2024-12-13 | 20.38 | 20.46 | 19.96 | 19.96 | 18.72 | qfq | 1,675,591 | 33,828,673 | -2.11% |
| 2024-12-12 | 20.35 | 20.46 | 20.26 | 20.39 | 19.13 | qfq | 1,912,644 | 38,964,699 | 0.39% |
| 2024-12-11 | 20.01 | 20.40 | 19.97 | 20.31 | 19.05 | qfq | 1,581,394 | 32,061,081 | 0.79% |
| 2024-12-10 | 20.49 | 20.58 | 20.06 | 20.15 | 18.90 | qfq | 2,113,654 | 43,068,008 | 0.20% |
| 2024-12-09 | 19.97 | 20.21 | 19.91 | 20.11 | 18.86 | qfq | 1,205,660 | 24,223,941 | 0.30% |
| 2024-12-06 | 20.09 | 20.23 | 19.93 | 20.05 | 18.81 | qfq | 1,368,018 | 27,416,175 | -0.20% |
| 2024-12-05 | 19.82 | 20.20 | 19.80 | 20.09 | 18.84 | qfq | 1,215,148 | 24,349,977 | 0.80% |
| 2024-12-04 | 20.17 | 20.22 | 19.81 | 19.93 | 18.69 | qfq | 1,553,876 | 31,127,099 | -1.14% |
| 2024-12-03 | 20.42 | 20.42 | 20.00 | 20.16 | 18.91 | qfq | 1,442,803 | 29,142,297 | -0.64% |
| 2024-12-02 | 20.28 | 20.43 | 20.15 | 20.29 | 19.03 | qfq | 2,098,017 | 42,614,211 | 0.10% |
| 2024-11-29 | 19.87 | 20.34 | 19.87 | 20.27 | 19.01 | qfq | 2,280,926 | 46,075,968 | 1.76% |
| 2024-11-28 | 19.88 | 20.18 | 19.80 | 19.92 | 18.68 | qfq | 1,568,930 | 31,415,426 | -0.30% |
| 2024-11-27 | 19.58 | 19.99 | 19.22 | 19.98 | 18.74 | qfq | 1,593,952 | 31,275,589 | 2.04% |
| 2024-11-26 | 19.82 | 20.00 | 19.52 | 19.58 | 18.37 | qfq | 1,079,043 | 21,332,664 | -1.21% |
| 2024-11-25 | 19.63 | 19.85 | 19.31 | 19.82 | 18.59 | qfq | 1,497,604 | 29,396,882 | 2.64% |
| 2024-11-22 | 20.02 | 20.09 | 19.26 | 19.31 | 18.11 | qfq | 1,644,182 | 32,349,406 | -3.45% |
| 2024-11-21 | 20.10 | 20.16 | 19.78 | 20.00 | 18.76 | qfq | 1,618,100 | 32,341,044 | 0.15% |
| 2024-11-20 | 19.87 | 20.03 | 19.71 | 19.97 | 18.73 | qfq | 1,838,872 | 36,578,530 | 0.86% |
| 2024-11-19 | 19.30 | 19.80 | 19.08 | 19.80 | 18.57 | qfq | 1,970,299 | 38,559,388 | 3.77% |
| 2024-11-18 | 19.44 | 19.64 | 19.01 | 19.08 | 17.90 | qfq | 1,626,749 | 31,321,940 | -1.55% |
| 2024-11-15 | 19.61 | 19.86 | 19.33 | 19.38 | 18.18 | qfq | 1,197,338 | 23,464,826 | -1.17% |
| 2024-11-14 | 20.02 | 20.17 | 19.57 | 19.61 | 18.39 | qfq | 1,800,454 | 35,757,832 | -2.05% |
| 2024-11-13 | 19.82 | 20.16 | 19.62 | 20.02 | 18.78 | qfq | 1,695,159 | 33,748,058 | 0.15% |
| 2024-11-12 | 20.16 | 20.48 | 19.88 | 19.99 | 18.75 | qfq | 2,710,035 | 54,585,696 | -1.48% |
| 2024-11-11 | 19.75 | 20.32 | 19.66 | 20.29 | 19.03 | qfq | 3,146,946 | 63,108,553 | 2.68% |
| 2024-11-08 | 19.75 | 19.94 | 19.58 | 19.76 | 18.53 | qfq | 2,468,028 | 48,757,934 | 0.20% |
| 2024-11-07 | 19.45 | 19.73 | 19.30 | 19.72 | 18.50 | qfq | 2,258,293 | 44,248,963 | 1.39% |
| 2024-11-06 | 19.46 | 19.65 | 19.33 | 19.45 | 18.24 | qfq | 2,048,556 | 39,946,915 | -0.36% |
| 2024-11-05 | 19.18 | 19.53 | 19.08 | 19.52 | 18.31 | qfq | 2,222,155 | 42,978,211 | 2.09% |
| 2024-11-04 | 18.64 | 19.12 | 18.56 | 19.12 | 17.93 | qfq | 1,990,308 | 37,730,062 | 3.18% |
| 2024-11-01 | 18.91 | 19.18 | 18.49 | 18.53 | 17.38 | qfq | 1,599,482 | 29,859,875 | -2.88% |
| 2024-10-31 | 18.90 | 19.17 | 18.80 | 19.08 | 17.90 | qfq | 1,558,300 | 29,666,927 | 1.38% |
| 2024-10-30 | 18.95 | 19.12 | 18.61 | 18.82 | 17.65 | qfq | 1,397,969 | 26,341,537 | 0.11% |
| 2024-10-29 | 19.38 | 19.39 | 18.76 | 18.80 | 17.63 | qfq | 1,657,478 | 31,416,102 | -2.24% |
| 2024-10-28 | 19.10 | 19.24 | 18.93 | 19.23 | 18.04 | qfq | 1,744,384 | 33,391,308 | 1.05% |
| 2024-10-25 | 18.83 | 19.06 | 18.74 | 19.03 | 17.85 | qfq | 1,750,675 | 33,203,219 | 1.55% |
| 2024-10-24 | 18.68 | 18.82 | 18.52 | 18.74 | 17.58 | qfq | 905,668 | 16,929,903 | -0.11% |
| 2024-10-23 | 18.76 | 18.92 | 18.61 | 18.76 | 17.60 | qfq | 1,305,327 | 24,540,618 | 0.32% |
| 2024-10-22 | 18.48 | 18.79 | 18.41 | 18.70 | 17.54 | qfq | 1,283,985 | 23,925,878 | 0.75% |
| 2024-10-21 | 18.44 | 18.88 | 18.44 | 18.56 | 17.41 | qfq | 1,659,813 | 30,917,059 | 0.38% |
| 2024-10-18 | 18.01 | 18.72 | 17.94 | 18.49 | 17.34 | qfq | 1,809,110 | 33,156,300 | 2.67% |
| 2024-10-17 | 18.23 | 18.33 | 17.99 | 18.01 | 16.89 | qfq | 1,188,103 | 21,518,871 | -0.66% |
| 2024-10-16 | 18.03 | 18.37 | 18.00 | 18.13 | 17.01 | qfq | 1,042,029 | 18,925,340 | -0.55% |
| 2024-10-15 | 18.28 | 18.67 | 18.23 | 18.23 | 17.10 | qfq | 1,074,693 | 19,813,693 | -1.94% |
| 2024-10-14 | 18.37 | 18.62 | 18.01 | 18.59 | 17.44 | qfq | 1,549,930 | 28,499,661 | 2.14% |
| 2024-10-11 | 18.88 | 18.95 | 18.05 | 18.20 | 17.07 | qfq | 2,297,225 | 42,275,744 | -3.65% |
| 2024-10-10 | 19.11 | 19.44 | 18.56 | 18.89 | 17.72 | qfq | 2,407,659 | 45,803,998 | -0.58% |
| 2024-10-09 | 19.99 | 19.99 | 18.83 | 19.00 | 17.82 | qfq | 3,913,177 | 76,035,562 | -6.86% |
| 2024-10-08 | 21.66 | 21.66 | 19.47 | 20.40 | 19.14 | qfq | 6,135,758 | 125,278,893 | 3.45% |
| 2024-09-30 | 19.12 | 19.92 | 18.53 | 19.72 | 18.50 | qfq | 4,777,226 | 92,356,000 | 8.17% |
| 2024-09-27 | 17.68 | 18.23 | 17.68 | 18.23 | 17.10 | qfq | 1,242,851 | 22,428,632 | 3.46% |
| 2024-09-26 | 17.15 | 17.65 | 17.13 | 17.62 | 16.53 | qfq | 1,315,189 | 22,899,032 | 2.86% |
| 2024-09-25 | 17.15 | 17.45 | 17.10 | 17.13 | 16.07 | qfq | 1,257,500 | 21,736,960 | 0.76% |
| 2024-09-24 | 16.55 | 17.00 | 16.50 | 17.00 | 15.95 | qfq | 1,103,582 | 18,535,830 | 3.34% |
| 2024-09-23 | 16.50 | 16.74 | 16.31 | 16.45 | 15.43 | qfq | 550,580 | 9,088,074 | -0.30% |
| 2024-09-20 | 16.70 | 16.88 | 16.35 | 16.50 | 15.48 | qfq | 889,949 | 14,742,987 | -1.79% |
| 2024-09-19 | 16.50 | 16.87 | 16.36 | 16.80 | 15.76 | qfq | 727,964 | 12,125,746 | 2.69% |
| 2024-09-18 | 16.49 | 16.55 | 16.13 | 16.36 | 15.35 | qfq | 629,450 | 10,265,659 | -0.85% |
| 2024-09-13 | 16.89 | 16.98 | 16.50 | 16.50 | 15.48 | qfq | 621,744 | 10,351,025 | -1.90% |
| 2024-09-12 | 16.95 | 17.15 | 16.82 | 16.82 | 15.78 | qfq | 518,339 | 8,798,834 | -0.77% |
| 2024-09-11 | 16.92 | 17.14 | 16.85 | 16.95 | 15.90 | qfq | 663,974 | 11,284,465 | -0.29% |
| 2024-09-10 | 17.10 | 17.10 | 16.77 | 17.00 | 15.95 | qfq | 436,882 | 7,395,724 | 0.18% |
| 2024-09-09 | 17.13 | 17.29 | 16.90 | 16.97 | 15.92 | qfq | 547,067 | 9,317,366 | -0.93% |
| 2024-09-06 | 17.47 | 17.53 | 17.11 | 17.13 | 16.07 | qfq | 482,700 | 8,342,278 | -1.83% |
| 2024-09-05 | 17.36 | 17.46 | 17.26 | 17.45 | 16.37 | qfq | 565,617 | 9,827,784 | 0.52% |
| 2024-09-04 | 17.32 | 17.45 | 17.06 | 17.36 | 16.28 | qfq | 657,712 | 11,387,674 | 0.58% |
| 2024-09-03 | 16.99 | 17.36 | 16.99 | 17.26 | 16.19 | qfq | 584,000 | 10,074,165 | 0.99% |
| 2024-09-02 | 17.26 | 17.54 | 17.05 | 17.09 | 16.03 | qfq | 981,724 | 16,976,719 | -1.10% |
| 2024-08-30 | 16.96 | 17.55 | 16.96 | 17.28 | 16.21 | qfq | 1,023,391 | 17,761,845 | 1.05% |
| 2024-08-29 | 16.61 | 17.14 | 16.55 | 17.10 | 16.04 | qfq | 687,721 | 11,649,998 | 2.52% |
| 2024-08-28 | 16.60 | 16.78 | 16.55 | 16.68 | 15.65 | qfq | 309,859 | 5,162,597 | 0.36% |
| 2024-08-27 | 16.81 | 16.87 | 16.61 | 16.62 | 15.59 | qfq | 548,500 | 9,176,420 | -1.42% |
| 2024-08-26 | 16.60 | 16.87 | 16.53 | 16.86 | 15.81 | qfq | 439,921 | 7,381,848 | 1.38% |
| 2024-08-23 | 16.81 | 16.89 | 16.60 | 16.63 | 15.60 | qfq | 588,952 | 9,836,133 | -1.07% |
| 2024-08-22 | 17.17 | 17.27 | 16.80 | 16.81 | 15.77 | qfq | 707,534 | 12,019,285 | -1.81% |
| 2024-08-21 | 17.12 | 17.55 | 17.12 | 17.12 | 16.06 | qfq | 710,295 | 12,266,470 | -2.00% |
| 2024-08-20 | 17.65 | 17.65 | 17.37 | 17.47 | 16.39 | qfq | 612,153 | 10,689,915 | -1.02% |
| 2024-08-19 | 17.40 | 17.65 | 17.40 | 17.65 | 16.56 | qfq | 465,750 | 8,184,896 | 0.51% |
| 2024-08-16 | 17.70 | 17.91 | 17.56 | 17.56 | 16.47 | qfq | 738,182 | 13,023,300 | -0.90% |
| 2024-08-15 | 17.66 | 18.00 | 17.60 | 17.72 | 16.62 | qfq | 874,420 | 15,562,916 | 0.11% |
| 2024-08-14 | 18.14 | 18.25 | 17.62 | 17.70 | 16.60 | qfq | 1,413,348 | 25,268,946 | -2.64% |
| 2024-08-13 | 18.14 | 18.27 | 18.10 | 18.18 | 17.05 | qfq | 683,066 | 12,420,823 | 0.22% |
| 2024-08-12 | 18.28 | 18.31 | 18.01 | 18.14 | 17.02 | qfq | 1,111,446 | 20,169,765 | -0.87% |
| 2024-08-09 | 18.80 | 19.03 | 18.29 | 18.30 | 17.17 | qfq | 1,994,764 | 37,149,757 | -2.92% |
| 2024-08-08 | 19.59 | 19.59 | 18.80 | 18.85 | 17.68 | qfq | 3,748,998 | 71,564,353 | -4.27% |
| 2024-08-07 | 19.25 | 19.70 | 18.75 | 19.69 | 18.47 | qfq | 5,094,318 | 98,408,792 | 3.25% |
| 2024-08-06 | 18.59 | 19.08 | 18.48 | 19.07 | 17.89 | qfq | 3,148,315 | 59,318,589 | 4.15% |
| 2024-08-05 | 18.63 | 18.96 | 18.31 | 18.31 | 17.17 | qfq | 2,251,507 | 41,946,807 | -0.97% |
| 2024-08-02 | 18.60 | 18.85 | 18.42 | 18.49 | 17.34 | qfq | 1,429,673 | 26,628,354 | -0.70% |
| 2024-08-01 | 18.74 | 18.88 | 18.54 | 18.62 | 17.47 | qfq | 1,533,970 | 28,659,726 | -0.43% |
| 2024-07-31 | 18.23 | 18.72 | 18.14 | 18.70 | 17.54 | qfq | 2,025,075 | 37,566,840 | 2.52% |
| 2024-07-30 | 18.46 | 18.46 | 18.09 | 18.24 | 17.11 | qfq | 919,037 | 16,731,154 | -0.65% |
| 2024-07-29 | 18.55 | 18.59 | 18.30 | 18.36 | 17.22 | qfq | 1,664,957 | 30,645,506 | -1.13% |
| 2024-07-26 | 18.14 | 18.87 | 18.14 | 18.57 | 17.42 | qfq | 2,978,140 | 55,127,029 | 4.86% |
| 2024-07-25 | 17.65 | 17.97 | 17.41 | 17.71 | 16.61 | qfq | 856,925 | 15,178,903 | 0.11% |
| 2024-07-24 | 17.98 | 18.20 | 17.50 | 17.69 | 16.59 | qfq | 1,416,382 | 25,181,587 | -2.21% |
| 2024-07-23 | 18.52 | 18.66 | 18.09 | 18.09 | 16.97 | qfq | 1,342,200 | 24,681,474 | -2.32% |
| 2024-07-22 | 18.22 | 18.53 | 18.14 | 18.52 | 17.37 | qfq | 1,713,699 | 31,528,492 | 1.48% |
| 2024-07-19 | 18.57 | 18.57 | 18.11 | 18.25 | 17.12 | qfq | 1,987,006 | 36,487,849 | -2.14% |
| 2024-07-18 | 18.19 | 18.79 | 17.98 | 18.65 | 17.49 | qfq | 3,545,941 | 65,807,891 | 1.52% |
| 2024-07-17 | 18.10 | 18.41 | 18.02 | 18.37 | 17.23 | qfq | 1,754,889 | 32,020,756 | 0.66% |
| 2024-07-16 | 18.16 | 18.41 | 18.06 | 18.25 | 17.12 | qfq | 1,732,972 | 31,560,826 | -1.03% |
| 2024-07-15 | 18.29 | 18.57 | 18.16 | 18.44 | 17.30 | qfq | 2,965,838 | 54,614,451 | 0.00% |
| 2024-07-12 | 18.98 | 19.20 | 18.25 | 18.44 | 17.30 | qfq | 5,409,286 | 100,040,279 | -2.85% |
| 2024-07-11 | 17.80 | 18.98 | 17.80 | 18.98 | 17.80 | qfq | 3,304,669 | 62,414,109 | 10.03% |
| 2024-07-10 | 16.91 | 17.32 | 16.91 | 17.25 | 16.18 | qfq | 726,822 | 12,473,343 | 0.94% |
| 2024-07-09 | 16.76 | 17.15 | 16.40 | 17.09 | 16.03 | qfq | 757,974 | 12,801,158 | 1.48% |
| 2024-07-08 | 17.51 | 17.51 | 16.78 | 16.84 | 15.80 | qfq | 707,811 | 12,034,364 | -3.44% |
| 2024-07-05 | 17.41 | 17.59 | 17.03 | 17.44 | 16.36 | qfq | 631,500 | 10,954,799 | 0.46% |
| 2024-07-04 | 17.62 | 17.89 | 17.33 | 17.36 | 16.28 | qfq | 858,758 | 15,035,293 | -2.09% |
| 2024-07-03 | 17.98 | 17.98 | 17.62 | 17.73 | 16.63 | qfq | 661,842 | 11,759,211 | -1.39% |
| 2024-07-02 | 17.88 | 18.10 | 17.72 | 17.98 | 16.87 | qfq | 1,026,099 | 18,361,289 | 0.00% |
| 2024-07-01 | 18.00 | 18.00 | 17.35 | 17.98 | 16.87 | qfq | 1,219,183 | 21,530,270 | 1.87% |
| 2024-06-28 | 17.50 | 17.98 | 17.50 | 17.65 | 16.56 | qfq | 911,065 | 16,204,598 | 0.00% |
| 2024-06-27 | 17.81 | 18.00 | 17.58 | 17.65 | 16.56 | qfq | 1,030,476 | 18,321,350 | -1.67% |
| 2024-06-26 | 17.48 | 17.97 | 17.30 | 17.95 | 16.84 | qfq | 1,039,823 | 18,430,926 | 3.10% |
| 2024-06-25 | 17.26 | 17.66 | 17.26 | 17.41 | 16.33 | qfq | 1,060,091 | 18,553,754 | 0.93% |
| 2024-06-24 | 17.98 | 17.98 | 17.24 | 17.25 | 16.18 | qfq | 1,228,634 | 21,545,780 | -4.59% |
| 2024-06-21 | 18.02 | 18.30 | 17.97 | 18.08 | 16.96 | qfq | 707,329 | 12,804,274 | 0.11% |
| 2024-06-20 | 18.30 | 18.47 | 18.02 | 18.06 | 16.94 | qfq | 905,704 | 16,473,812 | -1.85% |
| 2024-06-19 | 18.61 | 18.74 | 18.39 | 18.40 | 17.26 | qfq | 762,198 | 14,122,617 | -1.76% |
| 2024-06-18 | 18.59 | 18.77 | 18.40 | 18.73 | 17.57 | qfq | 1,043,168 | 19,438,057 | 0.75% |
| 2024-06-17 | 18.64 | 18.86 | 18.50 | 18.59 | 17.44 | qfq | 822,255 | 15,345,267 | -0.16% |
| 2024-06-14 | 18.58 | 18.78 | 18.36 | 18.62 | 17.47 | qfq | 1,279,889 | 23,881,286 | 0.32% |
| 2024-06-13 | 18.52 | 18.88 | 18.31 | 18.56 | 17.41 | qfq | 1,377,690 | 25,669,474 | 0.22% |
| 2024-06-12 | 18.05 | 18.64 | 18.05 | 18.52 | 17.37 | qfq | 1,145,272 | 21,154,690 | 1.81% |
| 2024-06-11 | 17.99 | 18.28 | 17.69 | 18.19 | 17.06 | qfq | 932,545 | 16,779,520 | 0.33% |
| 2024-06-07 | 18.13 | 18.25 | 17.78 | 18.13 | 17.01 | qfq | 1,065,375 | 19,275,407 | 1.12% |
| 2024-06-06 | 18.70 | 18.83 | 17.63 | 17.93 | 16.82 | qfq | 1,830,699 | 33,015,449 | -3.86% |
| 2024-06-05 | 19.35 | 19.44 | 18.65 | 18.65 | 17.49 | qfq | 1,278,196 | 24,251,838 | -3.62% |
| 2024-06-04 | 19.38 | 19.42 | 18.88 | 19.35 | 18.15 | qfq | 1,479,097 | 28,323,817 | -0.31% |
| 2024-06-03 | 19.95 | 19.95 | 19.19 | 19.41 | 18.21 | qfq | 1,048,153 | 20,505,427 | -1.97% |
| 2024-05-31 | 19.57 | 19.92 | 19.56 | 19.80 | 18.57 | qfq | 1,129,380 | 22,352,712 | 1.28% |
| 2024-05-30 | 19.38 | 19.66 | 19.38 | 19.55 | 18.34 | qfq | 901,461 | 17,645,124 | 0.26% |
| 2024-05-29 | 19.20 | 19.65 | 19.17 | 19.50 | 18.29 | qfq | 1,028,320 | 20,020,807 | 0.72% |
| 2024-05-28 | 19.83 | 19.83 | 19.36 | 19.36 | 18.16 | qfq | 979,354 | 19,113,379 | -2.42% |
| 2024-05-27 | 19.52 | 19.85 | 19.38 | 19.84 | 18.61 | qfq | 981,226 | 19,261,061 | 1.64% |
| 2024-05-24 | 19.80 | 19.98 | 19.51 | 19.52 | 18.31 | qfq | 1,125,013 | 22,221,280 | -1.16% |
| 2024-05-23 | 20.22 | 20.33 | 19.75 | 19.75 | 18.53 | qfq | 1,571,522 | 31,421,030 | -2.28% |
| 2024-05-22 | 20.39 | 20.49 | 20.07 | 20.21 | 18.96 | qfq | 1,349,236 | 27,286,896 | -1.08% |
| 2024-05-21 | 20.66 | 20.67 | 20.33 | 20.43 | 19.16 | qfq | 1,080,446 | 22,046,118 | -3.31% |
| 2024-05-20 | 20.99 | 21.17 | 20.77 | 21.13 | 19.35 | qfq | 1,538,777 | 32,313,690 | 0.67% |
| 2024-05-17 | 21.15 | 21.15 | 20.60 | 20.99 | 19.22 | qfq | 1,770,905 | 36,980,885 | -0.33% |
| 2024-05-16 | 21.48 | 21.70 | 21.03 | 21.06 | 19.29 | qfq | 2,321,645 | 49,177,653 | -1.96% |
| 2024-05-15 | 21.01 | 21.95 | 20.87 | 21.48 | 19.67 | qfq | 3,966,909 | 85,440,660 | 2.92% |
| 2024-05-14 | 20.98 | 21.21 | 20.82 | 20.87 | 19.11 | qfq | 1,506,910 | 31,573,402 | -0.90% |
| 2024-05-13 | 21.06 | 21.55 | 20.50 | 21.06 | 19.29 | qfq | 2,262,941 | 47,260,642 | -0.38% |
| 2024-05-10 | 21.60 | 21.64 | 20.85 | 21.14 | 19.36 | qfq | 2,229,419 | 47,264,735 | -1.77% |
| 2024-05-09 | 21.35 | 21.70 | 21.35 | 21.52 | 19.71 | qfq | 2,402,129 | 51,764,617 | 0.23% |
| 2024-05-08 | 21.96 | 22.20 | 21.37 | 21.47 | 19.66 | qfq | 3,005,465 | 65,196,878 | -2.28% |
| 2024-05-07 | 22.30 | 22.30 | 21.80 | 21.97 | 20.12 | qfq | 3,762,360 | 82,705,018 | -1.79% |
| 2024-05-06 | 21.85 | 22.50 | 21.84 | 22.37 | 20.49 | qfq | 4,753,172 | 105,248,842 | 2.80% |
| 2024-04-30 | 21.67 | 21.98 | 21.30 | 21.76 | 19.93 | qfq | 4,341,471 | 94,238,041 | 1.16% |
| 2024-04-29 | 21.32 | 21.70 | 21.14 | 21.51 | 19.70 | qfq | 4,019,714 | 86,255,781 | 0.37% |
| 2024-04-26 | 21.85 | 21.86 | 21.01 | 21.43 | 19.63 | qfq | 5,188,772 | 110,406,871 | -2.41% |
| 2024-04-25 | 22.06 | 22.30 | 21.75 | 21.96 | 20.11 | qfq | 4,968,635 | 109,648,303 | -2.75% |
| 2024-04-24 | 21.99 | 22.75 | 21.65 | 22.58 | 20.68 | qfq | 9,209,817 | 204,704,893 | 1.99% |
| 2024-04-23 | 20.75 | 22.89 | 20.23 | 22.14 | 20.28 | qfq | 9,404,503 | 204,027,648 | 6.39% |
| 2024-04-22 | 21.49 | 21.57 | 20.50 | 20.81 | 19.06 | qfq | 4,319,386 | 90,305,816 | -4.01% |
| 2024-04-19 | 21.98 | 22.08 | 21.13 | 21.68 | 19.85 | qfq | 6,470,963 | 139,525,831 | -1.54% |
| 2024-04-18 | 20.65 | 22.18 | 20.25 | 22.02 | 20.17 | qfq | 8,679,061 | 187,100,045 | 5.81% |
| 2024-04-17 | 19.55 | 21.00 | 19.55 | 20.81 | 19.06 | qfq | 5,141,585 | 105,340,165 | 6.28% |
| 2024-04-16 | 21.08 | 21.20 | 19.44 | 19.58 | 17.93 | qfq | 6,369,904 | 127,218,015 | -9.35% |
| 2024-04-15 | 20.50 | 21.77 | 20.43 | 21.60 | 19.78 | qfq | 8,072,652 | 171,966,501 | 2.37% |
| 2024-04-12 | 20.75 | 21.49 | 20.41 | 21.10 | 19.32 | qfq | 7,437,037 | 156,288,139 | 4.98% |
| 2024-04-11 | 19.57 | 20.30 | 19.12 | 20.10 | 18.41 | qfq | 3,139,291 | 62,797,157 | 3.55% |
| 2024-04-10 | 19.72 | 19.73 | 19.21 | 19.41 | 17.78 | qfq | 1,053,394 | 20,496,902 | -1.07% |
| 2024-04-09 | 19.24 | 19.70 | 19.24 | 19.62 | 17.97 | qfq | 956,909 | 18,687,249 | 1.87% |
| 2024-04-08 | 19.72 | 19.85 | 19.26 | 19.26 | 17.64 | qfq | 1,336,670 | 26,042,853 | -2.33% |
| 2024-04-03 | 20.02 | 20.10 | 19.51 | 19.72 | 18.06 | qfq | 1,137,388 | 22,428,127 | -1.35% |
| 2024-04-02 | 19.87 | 20.16 | 19.75 | 19.99 | 18.31 | qfq | 1,416,891 | 28,269,631 | 0.20% |
| 2024-04-01 | 19.84 | 19.96 | 19.67 | 19.95 | 18.27 | qfq | 1,356,433 | 26,880,776 | 2.05% |
| 2024-03-29 | 19.60 | 19.75 | 19.36 | 19.55 | 17.90 | qfq | 1,073,695 | 20,954,894 | 0.21% |
| 2024-03-28 | 19.05 | 19.85 | 19.03 | 19.51 | 17.87 | qfq | 1,778,786 | 34,714,000 | 2.41% |
| 2024-03-27 | 19.55 | 19.82 | 19.05 | 19.05 | 17.45 | qfq | 1,613,223 | 31,369,408 | -3.00% |
| 2024-03-26 | 19.51 | 19.68 | 19.24 | 19.64 | 17.99 | qfq | 1,591,156 | 31,034,733 | 0.61% |
| 2024-03-25 | 19.70 | 20.03 | 19.52 | 19.52 | 17.88 | qfq | 1,573,008 | 31,147,212 | -1.51% |
| 2024-03-22 | 20.34 | 20.42 | 19.75 | 19.82 | 18.15 | qfq | 2,546,582 | 50,981,109 | -3.18% |
| 2024-03-21 | 20.48 | 21.11 | 20.01 | 20.47 | 18.75 | qfq | 3,852,650 | 78,895,290 | 0.64% |
| 2024-03-20 | 20.37 | 20.40 | 20.20 | 20.34 | 18.63 | qfq | 1,636,019 | 33,234,382 | 0.35% |
| 2024-03-19 | 20.47 | 20.59 | 20.24 | 20.27 | 18.56 | qfq | 2,065,734 | 42,099,212 | -1.12% |
| 2024-03-18 | 20.40 | 20.60 | 20.32 | 20.50 | 18.77 | qfq | 3,057,811 | 62,501,424 | 0.20% |
| 2024-03-15 | 19.81 | 21.18 | 19.64 | 20.46 | 18.74 | qfq | 4,780,688 | 97,306,158 | 2.66% |
| 2024-03-14 | 20.20 | 20.29 | 19.66 | 19.93 | 18.25 | qfq | 1,727,982 | 34,547,796 | -1.14% |
| 2024-03-13 | 20.37 | 20.37 | 19.96 | 20.16 | 18.46 | qfq | 1,966,785 | 39,587,805 | -0.54% |
| 2024-03-12 | 20.00 | 20.28 | 19.82 | 20.27 | 18.56 | qfq | 2,645,015 | 53,160,448 | 1.20% |
| 2024-03-11 | 20.15 | 20.15 | 19.75 | 20.03 | 18.34 | qfq | 2,313,600 | 46,007,170 | -0.74% |
| 2024-03-08 | 20.10 | 20.51 | 19.93 | 20.18 | 18.48 | qfq | 2,556,215 | 51,615,825 | 0.40% |
| 2024-03-07 | 19.98 | 20.41 | 19.80 | 20.10 | 18.41 | qfq | 3,173,052 | 63,854,164 | 1.62% |
| 2024-03-06 | 19.12 | 19.98 | 19.11 | 19.78 | 18.11 | qfq | 2,297,500 | 45,161,138 | 2.86% |
| 2024-03-05 | 19.82 | 19.82 | 19.18 | 19.23 | 17.61 | qfq | 1,866,233 | 36,240,176 | -1.89% |
| 2024-03-04 | 19.90 | 19.96 | 19.26 | 19.60 | 17.95 | qfq | 1,727,133 | 33,720,895 | -1.16% |
| 2024-03-01 | 19.69 | 20.10 | 19.68 | 19.83 | 18.16 | qfq | 1,972,843 | 39,188,323 | 0.66% |
| 2024-02-29 | 18.39 | 19.70 | 18.39 | 19.70 | 18.04 | qfq | 2,934,793 | 56,854,533 | 4.62% |
| 2024-02-28 | 20.38 | 20.70 | 18.80 | 18.83 | 17.24 | qfq | 4,045,774 | 80,262,748 | -7.65% |
| 2024-02-27 | 19.68 | 20.39 | 19.68 | 20.39 | 18.67 | qfq | 2,444,030 | 49,105,288 | 2.51% |
| 2024-02-26 | 19.69 | 20.20 | 19.52 | 19.89 | 18.22 | qfq | 3,160,995 | 62,745,883 | 1.64% |
| 2024-02-23 | 18.95 | 19.62 | 18.81 | 19.57 | 17.92 | qfq | 3,244,896 | 62,409,905 | 3.54% |
| 2024-02-22 | 18.67 | 19.09 | 18.53 | 18.90 | 17.31 | qfq | 2,131,472 | 40,273,918 | 0.85% |
| 2024-02-21 | 18.57 | 19.28 | 18.50 | 18.74 | 17.16 | qfq | 2,888,820 | 54,738,237 | 0.32% |
| 2024-02-20 | 18.43 | 18.75 | 18.16 | 18.68 | 17.11 | qfq | 1,706,040 | 31,624,540 | 0.97% |
| 2024-02-19 | 18.08 | 18.80 | 18.01 | 18.50 | 16.94 | qfq | 2,435,074 | 44,901,706 | 3.06% |
| 2024-02-08 | 17.29 | 17.99 | 16.81 | 17.95 | 16.44 | qfq | 3,195,630 | 55,894,043 | 3.82% |
| 2024-02-07 | 17.44 | 18.09 | 17.20 | 17.29 | 15.83 | qfq | 2,808,556 | 49,585,131 | -1.20% |
| 2024-02-06 | 16.61 | 17.88 | 15.72 | 17.50 | 16.03 | qfq | 2,684,230 | 45,348,059 | 4.67% |
| 2024-02-05 | 18.39 | 18.39 | 16.45 | 16.72 | 15.31 | qfq | 2,712,286 | 46,300,652 | -7.98% |
| 2024-02-02 | 19.13 | 19.30 | 17.79 | 18.17 | 16.64 | qfq | 2,470,324 | 45,687,379 | -4.87% |
| 2024-02-01 | 19.00 | 19.72 | 18.76 | 19.10 | 17.49 | qfq | 1,784,029 | 34,143,244 | -1.55% |
| 2024-01-31 | 19.65 | 20.02 | 19.24 | 19.40 | 17.77 | qfq | 2,490,499 | 48,871,676 | -1.82% |
| 2024-01-30 | 20.50 | 20.56 | 19.69 | 19.76 | 18.10 | qfq | 2,215,100 | 44,426,386 | -4.77% |
| 2024-01-29 | 21.40 | 21.64 | 20.61 | 20.75 | 19.00 | qfq | 3,415,100 | 72,017,765 | 0.39% |
| 2024-01-26 | 20.88 | 21.18 | 20.62 | 20.67 | 18.93 | qfq | 2,357,769 | 49,197,352 | -1.52% |
| 2024-01-25 | 20.40 | 21.06 | 20.34 | 20.99 | 19.22 | qfq | 2,763,964 | 57,458,923 | 2.24% |
| 2024-01-24 | 20.45 | 20.84 | 19.75 | 20.53 | 18.80 | qfq | 3,133,659 | 63,682,698 | -0.24% |
| 2024-01-23 | 20.04 | 20.69 | 19.92 | 20.58 | 18.85 | qfq | 2,699,165 | 55,055,629 | 2.80% |
| 2024-01-22 | 21.53 | 21.72 | 19.76 | 20.02 | 18.33 | qfq | 3,851,400 | 80,148,070 | -7.83% |
| 2024-01-19 | 22.29 | 22.29 | 21.60 | 21.72 | 19.89 | qfq | 2,862,112 | 62,662,784 | -2.78% |
| 2024-01-18 | 22.80 | 23.18 | 21.72 | 22.34 | 20.46 | qfq | 4,598,578 | 102,464,847 | -3.12% |
| 2024-01-17 | 24.35 | 24.35 | 23.04 | 23.06 | 21.12 | qfq | 3,767,000 | 88,848,351 | -5.34% |
| 2024-01-16 | 25.10 | 25.13 | 23.90 | 24.36 | 22.31 | qfq | 4,978,681 | 121,011,903 | -2.91% |
| 2024-01-15 | 25.19 | 25.69 | 24.68 | 25.09 | 22.98 | qfq | 5,682,581 | 142,231,857 | -1.92% |
| 2024-01-12 | 26.25 | 26.52 | 25.50 | 25.58 | 23.43 | qfq | 6,479,685 | 168,244,225 | -3.62% |
| 2024-01-11 | 26.35 | 26.76 | 25.56 | 26.54 | 24.31 | qfq | 8,145,148 | 214,077,469 | -1.45% |
| 2024-01-10 | 26.31 | 28.05 | 25.82 | 26.93 | 24.66 | qfq | 12,256,609 | 329,171,490 | 0.79% |
| 2024-01-09 | 26.08 | 26.72 | 25.36 | 26.72 | 24.47 | qfq | 11,142,980 | 289,061,666 | 1.75% |
| 2024-01-08 | 26.70 | 27.67 | 25.61 | 26.26 | 24.05 | qfq | 16,173,304 | 427,163,707 | -0.87% |
| 2024-01-05 | 23.79 | 26.49 | 23.79 | 26.49 | 24.26 | qfq | 10,369,512 | 268,921,671 | 10.01% |
| 2024-01-04 | 23.40 | 24.84 | 23.30 | 24.08 | 22.05 | qfq | 3,985,950 | 96,421,808 | 2.21% |
| 2024-01-03 | 24.00 | 24.00 | 23.30 | 23.56 | 21.58 | qfq | 1,996,675 | 47,110,057 | -2.12% |
| 2024-01-02 | 24.35 | 24.50 | 24.07 | 24.07 | 22.04 | qfq | 1,335,111 | 32,319,386 | -0.82% |
| 2023-12-29 | 23.91 | 24.42 | 23.91 | 24.27 | 22.23 | qfq | 1,871,492 | 45,447,912 | 1.21% |
| 2023-12-28 | 23.55 | 24.11 | 23.42 | 23.98 | 21.96 | qfq | 2,303,842 | 54,941,002 | 0.80% |
| 2023-12-27 | 23.20 | 23.89 | 22.71 | 23.79 | 21.79 | qfq | 3,116,830 | 73,182,354 | 2.72% |
| 2023-12-26 | 23.80 | 23.82 | 23.15 | 23.16 | 21.21 | qfq | 2,539,457 | 59,242,528 | -3.10% |
| 2023-12-25 | 24.49 | 24.71 | 23.71 | 23.90 | 21.89 | qfq | 3,668,330 | 88,477,124 | -3.36% |
| 2023-12-22 | 24.00 | 25.25 | 23.90 | 24.73 | 22.65 | qfq | 4,792,838 | 118,208,845 | 3.17% |
| 2023-12-21 | 23.87 | 24.17 | 23.32 | 23.97 | 21.95 | qfq | 2,083,850 | 49,488,860 | -0.25% |
| 2023-12-20 | 24.14 | 24.75 | 24.03 | 24.03 | 22.01 | qfq | 2,338,360 | 57,050,130 | -0.25% |
| 2023-12-19 | 23.55 | 24.28 | 23.54 | 24.09 | 22.06 | qfq | 1,910,207 | 45,814,272 | 1.22% |
| 2023-12-18 | 24.48 | 24.51 | 23.71 | 23.80 | 21.80 | qfq | 2,553,244 | 61,477,417 | -3.49% |
| 2023-12-15 | 24.48 | 25.06 | 24.22 | 24.66 | 22.58 | qfq | 2,799,962 | 69,075,499 | 0.94% |
| 2023-12-14 | 24.63 | 24.95 | 24.10 | 24.43 | 22.37 | qfq | 2,354,882 | 57,469,845 | -0.73% |
| 2023-12-13 | 24.46 | 24.92 | 24.19 | 24.61 | 22.54 | qfq | 2,346,601 | 57,805,014 | 1.32% |
| 2023-12-12 | 24.63 | 24.70 | 24.14 | 24.29 | 22.24 | qfq | 1,079,889 | 26,305,378 | -0.70% |
| 2023-12-11 | 24.03 | 24.52 | 23.97 | 24.46 | 22.40 | qfq | 1,029,117 | 25,027,903 | 0.41% |
| 2023-12-08 | 24.79 | 24.90 | 24.32 | 24.36 | 22.31 | qfq | 1,305,598 | 32,084,255 | -0.77% |
| 2023-12-07 | 24.75 | 24.80 | 24.34 | 24.55 | 22.48 | qfq | 1,111,230 | 27,263,259 | -1.05% |
| 2023-12-06 | 24.70 | 25.07 | 24.60 | 24.81 | 22.72 | qfq | 1,145,611 | 28,476,064 | 0.69% |
| 2023-12-05 | 25.05 | 25.06 | 24.58 | 24.64 | 22.57 | qfq | 1,503,831 | 37,195,816 | -1.75% |
| 2023-12-04 | 25.32 | 25.38 | 25.03 | 25.08 | 22.97 | qfq | 1,473,284 | 37,078,973 | -0.95% |
| 2023-12-01 | 25.68 | 25.89 | 24.77 | 25.32 | 23.19 | qfq | 2,586,034 | 65,054,725 | -1.36% |
| 2023-11-30 | 26.20 | 26.69 | 25.55 | 25.67 | 23.51 | qfq | 2,509,316 | 65,131,398 | -1.87% |
| 2023-11-29 | 26.21 | 26.74 | 26.08 | 26.16 | 23.96 | qfq | 2,687,627 | 71,042,255 | -0.57% |
| 2023-11-28 | 25.59 | 26.36 | 25.50 | 26.31 | 24.09 | qfq | 3,056,712 | 79,929,316 | 2.41% |
| 2023-11-27 | 25.60 | 25.80 | 25.43 | 25.69 | 23.53 | qfq | 1,381,513 | 35,388,208 | 0.43% |
| 2023-11-24 | 26.35 | 26.44 | 25.57 | 25.58 | 23.43 | qfq | 3,330,900 | 86,105,383 | -3.80% |
| 2023-11-23 | 25.87 | 26.69 | 25.80 | 26.59 | 24.35 | qfq | 3,636,366 | 95,814,641 | 3.30% |
| 2023-11-22 | 26.22 | 26.46 | 25.74 | 25.74 | 23.57 | qfq | 2,668,812 | 69,498,573 | -2.46% |
| 2023-11-21 | 26.75 | 26.87 | 26.36 | 26.39 | 24.17 | qfq | 2,688,511 | 71,546,388 | -1.16% |
| 2023-11-20 | 26.55 | 26.76 | 26.16 | 26.70 | 24.45 | qfq | 2,673,498 | 71,015,168 | 0.72% |
| 2023-11-17 | 26.05 | 26.77 | 26.01 | 26.51 | 24.28 | qfq | 2,570,511 | 68,193,466 | 1.07% |
| 2023-11-16 | 26.66 | 26.66 | 26.13 | 26.23 | 24.02 | qfq | 2,622,550 | 69,111,633 | -1.69% |
| 2023-11-15 | 26.88 | 26.92 | 26.36 | 26.68 | 24.43 | qfq | 3,504,790 | 93,191,666 | -0.45% |
| 2023-11-14 | 26.36 | 26.98 | 26.21 | 26.80 | 24.54 | qfq | 4,296,338 | 114,482,402 | 1.98% |
| 2023-11-13 | 25.80 | 26.38 | 25.79 | 26.28 | 24.07 | qfq | 2,569,848 | 67,293,177 | 0.73% |
| 2023-11-10 | 25.70 | 26.47 | 25.68 | 26.09 | 23.89 | qfq | 3,424,716 | 89,242,600 | 1.05% |
| 2023-11-09 | 26.05 | 26.30 | 25.78 | 25.82 | 23.65 | qfq | 2,491,119 | 64,662,456 | -1.07% |
| 2023-11-08 | 26.58 | 26.59 | 26.01 | 26.10 | 23.90 | qfq | 3,471,346 | 91,021,631 | -1.84% |
| 2023-11-07 | 26.43 | 26.82 | 26.00 | 26.59 | 24.35 | qfq | 3,504,727 | 92,701,518 | 0.64% |
| 2023-11-06 | 25.59 | 26.50 | 25.58 | 26.42 | 24.20 | qfq | 3,869,520 | 101,244,553 | 2.88% |
| 2023-11-03 | 25.32 | 25.81 | 25.32 | 25.68 | 23.52 | qfq | 3,286,980 | 84,270,962 | 1.30% |
| 2023-11-02 | 26.27 | 26.28 | 25.23 | 25.35 | 23.22 | qfq | 5,059,321 | 130,070,571 | -3.54% |
| 2023-11-01 | 26.77 | 26.98 | 26.23 | 26.28 | 24.07 | qfq | 4,212,322 | 111,517,284 | -1.20% |
| 2023-10-31 | 27.00 | 27.26 | 26.46 | 26.60 | 24.36 | qfq | 7,116,200 | 190,651,287 | -2.35% |
| 2023-10-30 | 30.69 | 30.69 | 26.98 | 27.24 | 24.95 | qfq | 14,031,907 | 393,093,354 | -3.37% |
| 2023-10-27 | 26.99 | 28.19 | 26.50 | 28.19 | 25.82 | qfq | 4,365,003 | 121,601,950 | 9.99% |
| 2023-10-26 | 24.88 | 25.84 | 24.71 | 25.63 | 23.47 | qfq | 4,314,362 | 109,038,654 | 2.32% |
| 2023-10-25 | 24.75 | 25.26 | 24.65 | 25.05 | 22.94 | qfq | 3,118,348 | 78,081,126 | 0.80% |
| 2023-10-24 | 23.97 | 24.97 | 23.91 | 24.85 | 22.76 | qfq | 4,779,704 | 117,321,562 | 4.28% |
| 2023-10-23 | 25.25 | 25.25 | 23.75 | 23.83 | 21.82 | qfq | 3,998,404 | 97,181,453 | -5.36% |
| 2023-10-20 | 25.30 | 25.85 | 25.08 | 25.18 | 23.06 | qfq | 3,211,455 | 81,410,835 | -1.45% |
| 2023-10-19 | 26.13 | 26.50 | 25.53 | 25.55 | 23.40 | qfq | 4,164,142 | 108,156,524 | -2.37% |
| 2023-10-18 | 25.77 | 26.44 | 25.45 | 26.17 | 23.97 | qfq | 5,122,652 | 132,812,632 | 0.69% |
| 2023-10-17 | 26.18 | 26.18 | 25.58 | 25.99 | 23.80 | qfq | 3,553,827 | 92,095,706 | -1.29% |
| 2023-10-16 | 26.69 | 26.96 | 26.13 | 26.33 | 24.11 | qfq | 4,313,124 | 114,678,728 | 0.53% |
| 2023-10-13 | 26.68 | 27.05 | 26.08 | 26.19 | 23.98 | qfq | 4,226,435 | 111,883,858 | -1.95% |
| 2023-10-12 | 27.10 | 27.20 | 26.63 | 26.71 | 24.46 | qfq | 4,174,975 | 111,915,230 | -1.84% |
| 2023-10-11 | 26.88 | 27.27 | 26.50 | 27.21 | 24.92 | qfq | 4,224,357 | 113,649,744 | 0.93% |
| 2023-10-10 | 27.23 | 27.43 | 26.81 | 26.96 | 24.69 | qfq | 4,573,269 | 123,785,310 | -1.35% |
| 2023-10-09 | 28.19 | 28.39 | 27.29 | 27.33 | 25.03 | qfq | 5,322,831 | 148,035,961 | -2.84% |
| 2023-09-28 | 28.15 | 28.40 | 28.02 | 28.13 | 25.76 | qfq | 4,867,348 | 137,196,506 | 0.18% |
| 2023-09-27 | 28.80 | 28.91 | 28.08 | 28.08 | 25.72 | qfq | 8,100,215 | 230,741,159 | -3.87% |
| 2023-09-26 | 29.08 | 29.75 | 28.08 | 29.21 | 26.75 | qfq | 8,857,867 | 255,601,060 | 0.24% |
| 2023-09-25 | 28.75 | 29.50 | 28.74 | 29.14 | 26.69 | qfq | 6,515,817 | 189,813,766 | 0.21% |
| 2023-09-22 | 29.00 | 29.71 | 28.60 | 29.08 | 26.63 | qfq | 8,230,828 | 238,509,308 | -0.78% |
| 2023-09-21 | 30.50 | 31.20 | 29.29 | 29.31 | 26.84 | qfq | 11,432,659 | 345,926,817 | -7.04% |
| 2023-09-20 | 29.80 | 33.25 | 29.63 | 31.53 | 28.88 | qfq | 17,413,781 | 549,846,223 | -0.03% |
| 2023-09-19 | 28.59 | 31.54 | 28.04 | 31.54 | 28.88 | qfq | 15,723,308 | 462,946,054 | 10.01% |
| 2023-09-18 | 28.40 | 29.03 | 28.05 | 28.67 | 26.26 | qfq | 10,233,166 | 291,944,589 | -1.92% |
| 2023-09-15 | 32.10 | 32.14 | 29.22 | 29.23 | 26.77 | qfq | 14,068,649 | 428,019,844 | -9.22% |
| 2023-09-14 | 33.23 | 34.35 | 32.05 | 32.20 | 29.49 | qfq | 14,191,197 | 469,336,907 | -6.77% |
| 2023-09-13 | 34.53 | 36.87 | 33.90 | 34.54 | 31.63 | qfq | 16,595,974 | 585,996,976 | -2.65% |
| 2023-09-12 | 36.40 | 39.00 | 34.00 | 35.48 | 32.49 | qfq | 21,840,572 | 779,006,956 | -9.26% |