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
川仪股份603100.SH
最近收盘价17.112026-07-17
最近交易日2026-07-17
成交量（股）5,646,745
成交额（元）98,964,718
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-25 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-20 | 2026-01-26 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-24 | cash_dividend | 0.275 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-17 | 2025-01-23 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-15 | cash_dividend | 0.75 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-15 | bonus_share | — | — | 0.3 | — | 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 | 17.82 | 18.05 | 17.03 | 17.11 | 17.11 | qfq | 5,646,745 | 98,964,718 | -3.33% |
| 2026-07-16 | 17.40 | 17.76 | 16.91 | 17.70 | 17.70 | qfq | 7,153,789 | 125,002,258 | 2.91% |
| 2026-07-15 | 16.89 | 17.40 | 16.80 | 17.20 | 17.20 | qfq | 4,406,960 | 75,562,220 | 1.84% |
| 2026-07-14 | 16.72 | 16.92 | 16.45 | 16.89 | 16.89 | qfq | 4,971,620 | 82,975,660 | 0.72% |
| 2026-07-13 | 17.70 | 17.80 | 16.71 | 16.77 | 16.77 | qfq | 6,700,530 | 114,255,306 | -5.31% |
| 2026-07-10 | 17.10 | 17.86 | 17.07 | 17.71 | 17.71 | qfq | 5,873,394 | 102,836,154 | 2.85% |
| 2026-07-09 | 17.63 | 17.68 | 16.98 | 17.22 | 17.22 | qfq | 5,718,560 | 98,355,049 | -1.88% |
| 2026-07-08 | 17.67 | 17.76 | 17.33 | 17.55 | 17.55 | qfq | 4,118,160 | 72,196,905 | -0.28% |
| 2026-07-07 | 18.19 | 18.19 | 17.52 | 17.60 | 17.60 | qfq | 4,516,200 | 80,196,298 | -2.44% |
| 2026-07-06 | 18.25 | 18.44 | 18.02 | 18.04 | 18.04 | qfq | 4,910,365 | 89,459,774 | -1.47% |
| 2026-07-03 | 18.39 | 18.48 | 18.09 | 18.31 | 18.31 | qfq | 5,519,707 | 100,941,129 | 1.38% |
| 2026-07-02 | 18.33 | 18.49 | 18.05 | 18.06 | 18.06 | qfq | 5,576,390 | 101,887,946 | -1.85% |
| 2026-07-01 | 18.00 | 18.88 | 18.00 | 18.40 | 18.40 | qfq | 10,441,070 | 193,834,114 | 1.94% |
| 2026-06-30 | 17.00 | 18.15 | 16.96 | 18.05 | 18.05 | qfq | 8,397,332 | 149,486,047 | 6.74% |
| 2026-06-29 | 16.63 | 17.14 | 16.22 | 16.91 | 16.91 | qfq | 5,852,710 | 97,714,381 | 0.65% |
| 2026-06-26 | 16.66 | 17.18 | 16.58 | 16.80 | 16.80 | qfq | 5,658,380 | 95,613,166 | 1.33% |
| 2026-06-25 | 16.80 | 16.86 | 16.52 | 16.58 | 16.58 | qfq | 4,693,970 | 78,123,750 | -1.49% |
| 2026-06-24 | 17.70 | 17.79 | 16.76 | 16.83 | 16.83 | qfq | 8,110,004 | 138,804,527 | -4.92% |
| 2026-06-23 | 17.82 | 18.20 | 17.60 | 17.70 | 17.70 | qfq | 4,072,570 | 72,963,289 | -1.12% |
| 2026-06-22 | 17.60 | 17.92 | 17.02 | 17.90 | 17.90 | qfq | 5,879,037 | 102,666,495 | 3.05% |
| 2026-06-18 | 17.50 | 17.55 | 17.15 | 17.37 | 17.37 | qfq | 4,130,484 | 71,475,143 | -0.17% |
| 2026-06-17 | 17.79 | 17.79 | 17.25 | 17.40 | 17.40 | qfq | 5,372,536 | 93,653,472 | -2.25% |
| 2026-06-16 | 18.01 | 18.01 | 17.64 | 17.80 | 17.80 | qfq | 4,023,990 | 71,438,929 | -1.11% |
| 2026-06-15 | 18.26 | 18.52 | 17.85 | 18.00 | 18.00 | qfq | 5,566,058 | 100,856,325 | -1.48% |
| 2026-06-12 | 18.01 | 18.46 | 17.90 | 18.27 | 18.27 | qfq | 3,107,386 | 56,483,787 | 1.22% |
| 2026-06-11 | 18.21 | 18.21 | 17.70 | 18.05 | 18.05 | qfq | 4,329,350 | 77,309,143 | -0.93% |
| 2026-06-10 | 17.89 | 18.33 | 17.62 | 18.22 | 18.22 | qfq | 4,596,110 | 82,685,629 | 1.11% |
| 2026-06-09 | 18.39 | 18.39 | 17.85 | 18.02 | 18.02 | qfq | 4,913,780 | 88,394,330 | -1.42% |
| 2026-06-08 | 18.32 | 18.65 | 18.03 | 18.28 | 18.28 | qfq | 4,923,340 | 90,357,034 | -1.83% |
| 2026-06-05 | 18.65 | 19.05 | 18.32 | 18.62 | 18.62 | qfq | 4,039,961 | 75,324,173 | 0.11% |
| 2026-06-04 | 19.19 | 19.29 | 18.50 | 18.60 | 18.60 | qfq | 5,779,840 | 108,521,560 | -3.13% |
| 2026-06-03 | 19.41 | 19.51 | 19.05 | 19.20 | 19.20 | qfq | 3,890,985 | 74,679,854 | -0.67% |
| 2026-06-02 | 19.70 | 19.85 | 19.33 | 19.33 | 19.33 | qfq | 4,192,895 | 81,555,556 | -1.88% |
| 2026-06-01 | 19.01 | 19.95 | 18.94 | 19.70 | 19.70 | qfq | 8,060,042 | 158,172,148 | 4.18% |
| 2026-05-29 | 19.25 | 19.60 | 18.88 | 18.91 | 18.91 | qfq | 4,722,190 | 89,984,583 | -1.51% |
| 2026-05-28 | 19.18 | 19.43 | 18.90 | 19.20 | 19.20 | qfq | 4,277,714 | 82,095,535 | 0.21% |
| 2026-05-27 | 19.70 | 19.90 | 19.05 | 19.16 | 19.16 | qfq | 5,618,383 | 108,268,953 | -3.04% |
| 2026-05-26 | 19.85 | 20.12 | 19.53 | 19.76 | 19.76 | qfq | 5,240,750 | 103,665,684 | -2.23% |
| 2026-05-25 | 20.50 | 20.50 | 19.71 | 20.21 | 20.21 | qfq | 6,313,158 | 126,132,319 | -0.05% |
| 2026-05-22 | 20.23 | 20.39 | 19.94 | 20.22 | 20.01 | qfq | 5,148,002 | 104,007,516 | 0.65% |
| 2026-05-21 | 20.70 | 20.87 | 20.03 | 20.09 | 19.88 | qfq | 7,702,218 | 157,968,337 | -2.99% |
| 2026-05-20 | 21.05 | 21.22 | 20.52 | 20.71 | 20.49 | qfq | 7,294,668 | 151,462,205 | -2.13% |
| 2026-05-19 | 20.68 | 21.59 | 20.67 | 21.16 | 20.94 | qfq | 11,894,321 | 252,446,470 | 1.88% |
| 2026-05-18 | 20.50 | 21.09 | 20.46 | 20.77 | 20.55 | qfq | 11,779,795 | 244,153,946 | 3.64% |
| 2026-05-15 | 19.95 | 20.26 | 19.86 | 20.04 | 19.83 | qfq | 5,833,716 | 117,018,529 | 0.65% |
| 2026-05-14 | 20.17 | 20.23 | 19.85 | 19.91 | 19.70 | qfq | 5,811,931 | 116,473,300 | -0.99% |
| 2026-05-13 | 20.39 | 20.48 | 20.03 | 20.11 | 19.90 | qfq | 5,705,519 | 114,809,832 | -1.18% |
| 2026-05-12 | 20.59 | 20.65 | 20.20 | 20.35 | 20.14 | qfq | 5,815,499 | 118,490,100 | -1.12% |
| 2026-05-11 | 20.19 | 20.75 | 20.19 | 20.58 | 20.37 | qfq | 6,729,899 | 138,173,595 | 1.88% |
| 2026-05-08 | 20.10 | 20.27 | 20.04 | 20.20 | 19.99 | qfq | 4,343,000 | 87,643,993 | -0.10% |
| 2026-05-07 | 19.73 | 20.50 | 19.60 | 20.22 | 20.01 | qfq | 7,692,563 | 154,817,519 | 2.54% |
| 2026-05-06 | 19.56 | 19.92 | 19.35 | 19.72 | 19.52 | qfq | 8,427,755 | 166,366,535 | 1.18% |
| 2026-04-30 | 19.40 | 19.56 | 19.20 | 19.49 | 19.29 | qfq | 7,314,375 | 141,680,300 | -0.56% |
| 2026-04-29 | 19.29 | 19.88 | 19.29 | 19.60 | 19.40 | qfq | 13,991,387 | 273,624,545 | 5.38% |
| 2026-04-28 | 18.88 | 18.94 | 18.50 | 18.60 | 18.41 | qfq | 4,870,139 | 90,888,547 | -1.80% |
| 2026-04-27 | 18.81 | 19.03 | 18.53 | 18.94 | 18.74 | qfq | 5,291,417 | 99,666,083 | 0.91% |
| 2026-04-24 | 19.21 | 19.31 | 18.69 | 18.77 | 18.58 | qfq | 8,538,440 | 161,547,423 | -2.70% |
| 2026-04-23 | 19.62 | 19.64 | 19.22 | 19.29 | 19.09 | qfq | 6,484,257 | 125,786,415 | -1.73% |
| 2026-04-22 | 19.58 | 19.68 | 19.42 | 19.63 | 19.43 | qfq | 3,912,941 | 76,624,033 | 0.36% |
| 2026-04-21 | 19.71 | 19.77 | 19.50 | 19.56 | 19.36 | qfq | 5,080,458 | 99,630,981 | -0.81% |
| 2026-04-20 | 19.92 | 19.92 | 19.53 | 19.72 | 19.52 | qfq | 6,819,159 | 134,234,338 | -0.90% |
| 2026-04-17 | 20.00 | 20.15 | 19.79 | 19.90 | 19.69 | qfq | 6,118,768 | 121,746,628 | -1.24% |
| 2026-04-16 | 20.01 | 20.20 | 19.86 | 20.15 | 19.94 | qfq | 4,452,358 | 89,356,953 | 1.10% |
| 2026-04-15 | 19.98 | 20.06 | 19.86 | 19.93 | 19.72 | qfq | 3,994,090 | 79,704,539 | 0.05% |
| 2026-04-14 | 20.03 | 20.15 | 19.74 | 19.92 | 19.71 | qfq | 3,865,223 | 76,816,666 | 0.20% |
| 2026-04-13 | 19.80 | 20.06 | 19.65 | 19.88 | 19.67 | qfq | 5,210,410 | 103,080,073 | -0.35% |
| 2026-04-10 | 19.96 | 20.21 | 19.88 | 19.95 | 19.74 | qfq | 4,841,090 | 96,863,973 | 0.76% |
| 2026-04-09 | 19.80 | 20.05 | 19.65 | 19.80 | 19.59 | qfq | 6,141,100 | 121,673,361 | -0.65% |
| 2026-04-08 | 19.49 | 19.93 | 19.43 | 19.93 | 19.72 | qfq | 6,451,055 | 127,089,262 | 3.91% |
| 2026-04-07 | 19.14 | 19.28 | 19.05 | 19.18 | 18.98 | qfq | 4,213,579 | 80,686,947 | 0.26% |
| 2026-04-03 | 19.01 | 19.27 | 19.01 | 19.13 | 18.93 | qfq | 2,559,000 | 48,956,056 | -0.42% |
| 2026-04-02 | 19.55 | 19.57 | 19.08 | 19.21 | 19.01 | qfq | 4,584,340 | 88,364,316 | -2.19% |
| 2026-04-01 | 19.52 | 19.75 | 19.29 | 19.64 | 19.44 | qfq | 5,750,304 | 112,717,700 | 2.03% |
| 2026-03-31 | 19.20 | 19.45 | 19.17 | 19.25 | 19.05 | qfq | 6,073,650 | 117,357,215 | 0.26% |
| 2026-03-30 | 18.91 | 19.48 | 18.87 | 19.20 | 19.00 | qfq | 7,806,241 | 150,085,126 | 0.10% |
| 2026-03-27 | 18.86 | 19.22 | 18.79 | 19.18 | 18.98 | qfq | 4,182,810 | 79,844,595 | 0.68% |
| 2026-03-26 | 19.25 | 19.47 | 18.98 | 19.05 | 18.85 | qfq | 6,840,175 | 131,268,788 | -0.99% |
| 2026-03-25 | 19.20 | 19.43 | 19.05 | 19.24 | 19.04 | qfq | 9,992,185 | 192,289,286 | 1.16% |
| 2026-03-24 | 19.56 | 19.66 | 18.67 | 19.02 | 18.82 | qfq | 17,529,610 | 333,361,411 | -1.35% |
| 2026-03-23 | 20.37 | 20.37 | 19.00 | 19.28 | 19.08 | qfq | 13,092,670 | 255,848,569 | -6.32% |
| 2026-03-20 | 21.27 | 21.63 | 20.57 | 20.58 | 20.37 | qfq | 6,965,844 | 145,886,997 | -3.38% |
| 2026-03-19 | 21.86 | 21.93 | 21.15 | 21.30 | 21.08 | qfq | 6,994,260 | 150,076,257 | -3.31% |
| 2026-03-18 | 21.95 | 22.08 | 21.77 | 22.03 | 21.80 | qfq | 3,478,090 | 76,194,634 | 0.59% |
| 2026-03-17 | 22.43 | 22.58 | 21.90 | 21.90 | 21.67 | qfq | 5,210,834 | 115,897,590 | -1.84% |
| 2026-03-16 | 22.42 | 22.51 | 22.16 | 22.31 | 22.08 | qfq | 4,100,404 | 91,533,132 | -0.49% |
| 2026-03-13 | 22.50 | 22.74 | 22.38 | 22.42 | 22.19 | qfq | 3,663,140 | 82,633,183 | -0.84% |
| 2026-03-12 | 22.79 | 22.93 | 22.50 | 22.61 | 22.38 | qfq | 5,347,435 | 121,191,045 | -1.01% |
| 2026-03-11 | 22.97 | 23.15 | 22.80 | 22.84 | 22.60 | qfq | 4,850,755 | 111,064,755 | -0.61% |
| 2026-03-10 | 23.25 | 23.49 | 22.64 | 22.98 | 22.74 | qfq | 9,108,779 | 208,690,932 | -0.30% |
| 2026-03-09 | 23.30 | 23.30 | 22.67 | 23.05 | 22.81 | qfq | 6,596,350 | 151,512,075 | -2.54% |
| 2026-03-06 | 23.17 | 23.88 | 23.00 | 23.65 | 23.40 | qfq | 3,669,669 | 86,407,697 | 0.98% |
| 2026-03-05 | 23.47 | 23.56 | 23.25 | 23.42 | 23.18 | qfq | 4,170,578 | 97,533,531 | 2.18% |
| 2026-03-04 | 23.30 | 23.40 | 22.80 | 22.92 | 22.68 | qfq | 5,287,048 | 122,065,129 | -1.63% |
| 2026-03-03 | 24.45 | 24.59 | 23.20 | 23.30 | 23.06 | qfq | 10,341,041 | 244,983,745 | -4.86% |
| 2026-03-02 | 24.88 | 25.16 | 24.25 | 24.49 | 24.24 | qfq | 7,417,042 | 182,103,741 | -2.12% |
| 2026-02-27 | 25.34 | 25.52 | 24.78 | 25.02 | 24.76 | qfq | 7,929,494 | 198,534,602 | -0.99% |
| 2026-02-26 | 25.05 | 25.29 | 24.99 | 25.27 | 25.01 | qfq | 5,309,249 | 133,557,473 | 1.00% |
| 2026-02-25 | 25.11 | 25.40 | 24.99 | 25.02 | 24.76 | qfq | 5,341,754 | 134,451,273 | -0.08% |
| 2026-02-24 | 25.05 | 25.30 | 24.89 | 25.04 | 24.78 | qfq | 6,020,717 | 151,227,163 | 1.13% |
| 2026-02-13 | 24.80 | 25.23 | 24.71 | 24.76 | 24.50 | qfq | 4,619,881 | 115,256,799 | -0.60% |
| 2026-02-12 | 24.60 | 24.96 | 24.40 | 24.91 | 24.65 | qfq | 5,423,973 | 134,640,557 | 1.67% |
| 2026-02-11 | 24.48 | 24.66 | 24.32 | 24.50 | 24.25 | qfq | 3,613,862 | 88,525,809 | 0.08% |
| 2026-02-10 | 24.70 | 24.70 | 24.41 | 24.48 | 24.23 | qfq | 3,993,903 | 98,007,573 | -0.97% |
| 2026-02-09 | 24.61 | 24.79 | 24.55 | 24.72 | 24.46 | qfq | 4,605,919 | 113,667,265 | 1.48% |
| 2026-02-06 | 25.04 | 25.04 | 24.30 | 24.36 | 24.11 | qfq | 8,705,185 | 214,365,767 | -2.95% |
| 2026-02-05 | 25.29 | 25.54 | 25.02 | 25.10 | 24.84 | qfq | 4,687,136 | 118,309,558 | -0.75% |
| 2026-02-04 | 25.23 | 25.54 | 25.02 | 25.29 | 25.03 | qfq | 6,078,670 | 153,654,086 | 0.76% |
| 2026-02-03 | 24.68 | 25.20 | 24.58 | 25.10 | 24.84 | qfq | 6,364,700 | 158,799,810 | 2.37% |
| 2026-02-02 | 24.64 | 25.00 | 24.41 | 24.52 | 24.27 | qfq | 6,211,432 | 153,611,268 | -0.57% |
| 2026-01-30 | 24.31 | 24.77 | 24.20 | 24.66 | 24.40 | qfq | 5,444,977 | 133,594,778 | 1.31% |
| 2026-01-29 | 24.81 | 25.16 | 24.17 | 24.34 | 24.09 | qfq | 7,576,198 | 186,384,587 | -2.01% |
| 2026-01-28 | 25.53 | 25.59 | 24.80 | 24.84 | 24.58 | qfq | 9,918,786 | 248,191,607 | -3.16% |
| 2026-01-27 | 25.05 | 25.76 | 24.58 | 25.65 | 25.38 | qfq | 10,201,762 | 257,544,460 | 1.46% |
| 2026-01-26 | 25.15 | 25.40 | 24.43 | 25.28 | 25.02 | qfq | 11,610,197 | 289,681,224 | 0.20% |
| 2026-01-23 | 24.99 | 25.30 | 24.99 | 25.23 | 24.67 | qfq | 5,369,033 | 135,107,407 | 1.04% |
| 2026-01-22 | 25.15 | 25.21 | 24.86 | 24.97 | 24.42 | qfq | 5,052,310 | 126,390,395 | -0.68% |
| 2026-01-21 | 25.25 | 25.40 | 25.01 | 25.14 | 24.58 | qfq | 5,316,945 | 133,807,641 | -1.02% |
| 2026-01-20 | 24.90 | 25.64 | 24.71 | 25.40 | 24.84 | qfq | 9,506,940 | 239,597,884 | 1.64% |
| 2026-01-19 | 24.50 | 25.32 | 24.48 | 24.99 | 24.44 | qfq | 8,040,515 | 201,089,135 | 1.46% |
| 2026-01-16 | 25.38 | 25.49 | 24.50 | 24.63 | 24.08 | qfq | 10,542,586 | 260,910,638 | -2.03% |
| 2026-01-15 | 24.83 | 25.25 | 24.83 | 25.14 | 24.58 | qfq | 6,672,250 | 167,062,226 | 0.16% |
| 2026-01-14 | 25.27 | 25.70 | 24.80 | 25.10 | 24.54 | qfq | 11,049,238 | 278,859,145 | -0.71% |
| 2026-01-13 | 26.25 | 26.35 | 25.20 | 25.28 | 24.72 | qfq | 14,730,769 | 376,913,517 | -4.28% |
| 2026-01-12 | 26.80 | 26.81 | 25.95 | 26.41 | 25.82 | qfq | 20,459,421 | 537,971,919 | -1.82% |
| 2026-01-09 | 24.69 | 26.90 | 24.61 | 26.90 | 26.30 | qfq | 33,242,777 | 877,714,420 | 10.02% |
| 2026-01-08 | 23.97 | 24.68 | 23.87 | 24.45 | 23.91 | qfq | 6,882,556 | 167,445,848 | 1.71% |
| 2026-01-07 | 24.27 | 24.35 | 23.96 | 24.04 | 23.51 | qfq | 6,806,572 | 164,166,936 | -1.35% |
| 2026-01-06 | 23.35 | 24.80 | 23.35 | 24.37 | 23.83 | qfq | 16,465,502 | 399,679,683 | 4.91% |
| 2026-01-05 | 23.15 | 23.39 | 22.95 | 23.23 | 22.72 | qfq | 7,398,985 | 171,257,994 | 1.00% |
| 2025-12-31 | 22.73 | 23.03 | 22.65 | 23.00 | 22.49 | qfq | 3,735,058 | 85,408,875 | 1.28% |
| 2025-12-30 | 22.68 | 22.98 | 22.60 | 22.71 | 22.21 | qfq | 3,854,862 | 87,856,998 | -0.44% |
| 2025-12-29 | 23.19 | 23.25 | 22.73 | 22.81 | 22.30 | qfq | 5,311,550 | 121,443,590 | -1.43% |
| 2025-12-26 | 23.00 | 23.56 | 22.93 | 23.14 | 22.63 | qfq | 6,538,699 | 151,898,824 | 0.87% |
| 2025-12-25 | 22.79 | 23.06 | 22.51 | 22.94 | 22.43 | qfq | 7,321,278 | 167,134,754 | 0.66% |
| 2025-12-24 | 22.42 | 22.88 | 22.38 | 22.79 | 22.29 | qfq | 3,337,426 | 75,726,535 | 1.29% |
| 2025-12-23 | 22.79 | 22.90 | 22.36 | 22.50 | 22.00 | qfq | 4,195,630 | 94,587,208 | -1.27% |
| 2025-12-22 | 22.81 | 22.98 | 22.76 | 22.79 | 22.29 | qfq | 2,777,590 | 63,465,340 | -0.04% |
| 2025-12-19 | 22.65 | 23.19 | 22.65 | 22.80 | 22.29 | qfq | 4,213,402 | 96,684,087 | 0.71% |
| 2025-12-18 | 22.56 | 22.75 | 22.46 | 22.64 | 22.14 | qfq | 2,384,770 | 54,031,549 | 0.09% |
| 2025-12-17 | 22.90 | 22.90 | 22.31 | 22.62 | 22.12 | qfq | 4,985,014 | 112,353,259 | -1.27% |
| 2025-12-16 | 22.83 | 23.08 | 22.49 | 22.91 | 22.40 | qfq | 4,824,104 | 110,029,060 | 0.39% |
| 2025-12-15 | 22.40 | 22.93 | 22.00 | 22.82 | 22.31 | qfq | 7,027,809 | 159,571,864 | 1.74% |
| 2025-12-12 | 22.40 | 22.73 | 22.20 | 22.43 | 21.93 | qfq | 6,769,718 | 151,868,344 | -0.40% |
| 2025-12-11 | 22.13 | 22.59 | 21.72 | 22.52 | 22.02 | qfq | 10,355,961 | 229,604,685 | 1.58% |
| 2025-12-10 | 22.15 | 22.27 | 21.99 | 22.17 | 21.68 | qfq | 5,486,315 | 121,418,179 | 0.36% |
| 2025-12-09 | 23.37 | 23.44 | 22.03 | 22.09 | 21.60 | qfq | 19,432,278 | 437,773,622 | -5.64% |
| 2025-12-08 | 23.92 | 24.54 | 23.40 | 23.41 | 22.89 | qfq | 14,776,049 | 356,831,266 | -0.72% |
| 2025-12-05 | 23.92 | 23.97 | 23.33 | 23.58 | 23.06 | qfq | 5,922,126 | 139,571,832 | -0.92% |
| 2025-12-04 | 23.82 | 24.05 | 23.73 | 23.80 | 23.27 | qfq | 4,609,335 | 110,044,442 | -0.29% |
| 2025-12-03 | 23.72 | 24.29 | 23.72 | 23.87 | 23.34 | qfq | 5,925,570 | 141,875,468 | 0.46% |
| 2025-12-02 | 23.39 | 24.07 | 22.92 | 23.76 | 23.23 | qfq | 8,073,211 | 190,496,665 | 0.64% |
| 2025-12-01 | 24.79 | 24.92 | 23.46 | 23.61 | 23.09 | qfq | 14,261,819 | 341,739,805 | -3.71% |
| 2025-11-28 | 24.49 | 24.63 | 24.05 | 24.52 | 23.98 | qfq | 6,278,895 | 153,069,575 | -0.16% |
| 2025-11-27 | 25.30 | 25.38 | 24.48 | 24.56 | 24.02 | qfq | 7,599,888 | 189,358,240 | -2.92% |
| 2025-11-26 | 25.71 | 26.16 | 25.11 | 25.30 | 24.74 | qfq | 10,249,533 | 261,751,843 | -2.43% |
| 2025-11-25 | 26.87 | 26.87 | 25.70 | 25.93 | 25.36 | qfq | 13,177,960 | 343,946,683 | -3.25% |
| 2025-11-24 | 25.07 | 27.17 | 24.90 | 26.80 | 26.21 | qfq | 20,574,121 | 545,037,100 | 8.50% |
| 2025-11-21 | 25.15 | 25.50 | 24.51 | 24.70 | 24.15 | qfq | 8,091,660 | 202,564,320 | -2.18% |
| 2025-11-20 | 25.70 | 25.80 | 25.04 | 25.25 | 24.69 | qfq | 8,085,064 | 204,333,741 | -2.51% |
| 2025-11-19 | 26.00 | 26.08 | 25.14 | 25.90 | 25.33 | qfq | 10,974,562 | 280,737,164 | -0.73% |
| 2025-11-18 | 26.29 | 26.64 | 25.90 | 26.09 | 25.51 | qfq | 11,752,828 | 308,399,611 | -1.55% |
| 2025-11-17 | 25.25 | 26.75 | 24.81 | 26.50 | 25.91 | qfq | 17,989,637 | 468,292,148 | 4.95% |
| 2025-11-14 | 23.29 | 25.67 | 23.15 | 25.25 | 24.69 | qfq | 21,523,497 | 539,413,353 | 8.18% |
| 2025-11-13 | 22.91 | 23.45 | 22.67 | 23.34 | 22.82 | qfq | 5,351,740 | 123,489,400 | 1.88% |
| 2025-11-12 | 23.17 | 23.25 | 22.88 | 22.91 | 22.40 | qfq | 3,159,405 | 72,639,757 | -1.16% |
| 2025-11-11 | 23.54 | 23.70 | 23.02 | 23.18 | 22.67 | qfq | 4,443,214 | 103,230,065 | -1.82% |
| 2025-11-10 | 24.00 | 24.00 | 23.32 | 23.61 | 23.09 | qfq | 4,517,200 | 106,478,180 | 0.04% |
| 2025-11-07 | 23.20 | 23.99 | 23.16 | 23.60 | 23.08 | qfq | 4,691,060 | 111,220,822 | 1.42% |
| 2025-11-06 | 23.12 | 23.62 | 23.12 | 23.27 | 22.75 | qfq | 4,124,300 | 96,514,104 | 0.82% |
| 2025-11-05 | 23.20 | 23.38 | 22.87 | 23.08 | 22.57 | qfq | 3,253,990 | 75,074,116 | -1.33% |
| 2025-11-04 | 23.70 | 24.18 | 23.22 | 23.39 | 22.87 | qfq | 4,881,800 | 115,573,656 | -1.93% |
| 2025-11-03 | 23.30 | 24.10 | 23.19 | 23.85 | 23.32 | qfq | 4,937,670 | 116,896,680 | 2.19% |
| 2025-10-31 | 23.16 | 23.71 | 23.01 | 23.34 | 22.82 | qfq | 4,156,380 | 97,481,000 | 0.78% |
| 2025-10-30 | 23.54 | 23.54 | 22.96 | 23.16 | 22.65 | qfq | 4,077,605 | 94,651,157 | -1.57% |
| 2025-10-29 | 23.33 | 23.77 | 22.81 | 23.53 | 23.01 | qfq | 5,620,690 | 131,556,084 | 0.04% |
| 2025-10-28 | 23.81 | 23.96 | 23.48 | 23.52 | 23.00 | qfq | 3,313,609 | 78,457,936 | -1.34% |
| 2025-10-27 | 24.20 | 24.28 | 23.82 | 23.84 | 23.31 | qfq | 3,854,995 | 92,431,724 | -1.16% |
| 2025-10-24 | 23.85 | 24.12 | 23.70 | 24.12 | 23.59 | qfq | 3,332,000 | 79,705,586 | 1.13% |
| 2025-10-23 | 22.86 | 23.85 | 22.72 | 23.85 | 23.32 | qfq | 5,486,596 | 128,580,088 | 3.83% |
| 2025-10-22 | 23.08 | 23.19 | 22.82 | 22.97 | 22.46 | qfq | 2,882,730 | 66,198,929 | -0.43% |
| 2025-10-21 | 22.81 | 23.20 | 22.63 | 23.07 | 22.56 | qfq | 3,747,170 | 86,205,958 | 1.63% |
| 2025-10-20 | 22.50 | 22.85 | 22.45 | 22.70 | 22.20 | qfq | 4,782,775 | 108,444,936 | 0.98% |
| 2025-10-17 | 23.20 | 23.41 | 22.41 | 22.48 | 21.98 | qfq | 5,712,230 | 130,308,830 | -4.05% |
| 2025-10-16 | 23.92 | 23.99 | 23.33 | 23.43 | 22.91 | qfq | 5,457,661 | 128,608,086 | -2.05% |
| 2025-10-15 | 23.24 | 23.95 | 23.24 | 23.92 | 23.39 | qfq | 4,870,901 | 115,087,296 | 2.62% |
| 2025-10-14 | 23.97 | 24.26 | 23.20 | 23.31 | 22.79 | qfq | 9,082,936 | 214,750,348 | -2.75% |
| 2025-10-13 | 24.00 | 24.76 | 23.82 | 23.97 | 23.44 | qfq | 12,183,793 | 294,040,943 | -3.50% |
| 2025-10-10 | 24.10 | 25.05 | 24.10 | 24.84 | 24.29 | qfq | 9,610,302 | 237,488,962 | 2.22% |
| 2025-10-09 | 23.93 | 24.45 | 23.86 | 24.30 | 23.76 | qfq | 5,937,265 | 144,034,196 | 1.55% |
| 2025-09-30 | 24.15 | 24.30 | 23.70 | 23.93 | 23.40 | qfq | 5,443,226 | 130,664,178 | -0.71% |
| 2025-09-29 | 23.76 | 24.15 | 23.71 | 24.10 | 23.57 | qfq | 5,766,408 | 138,089,011 | 0.21% |
| 2025-09-26 | 23.68 | 24.15 | 23.60 | 24.05 | 23.52 | qfq | 4,541,505 | 108,708,338 | 1.69% |
| 2025-09-25 | 24.26 | 24.38 | 23.58 | 23.65 | 23.13 | qfq | 7,187,640 | 170,969,978 | -2.51% |
| 2025-09-24 | 23.90 | 24.36 | 23.68 | 24.26 | 23.72 | qfq | 5,621,090 | 135,618,882 | 1.08% |
| 2025-09-23 | 23.90 | 24.13 | 23.40 | 24.00 | 23.47 | qfq | 7,016,759 | 166,563,306 | 0.63% |
| 2025-09-22 | 23.60 | 24.05 | 23.50 | 23.85 | 23.32 | qfq | 6,297,065 | 149,452,638 | 0.97% |
| 2025-09-19 | 23.98 | 24.06 | 23.55 | 23.62 | 23.10 | qfq | 6,647,187 | 157,837,487 | -1.01% |
| 2025-09-18 | 24.09 | 24.79 | 23.70 | 23.86 | 23.33 | qfq | 9,504,346 | 230,279,561 | -1.65% |
| 2025-09-17 | 23.94 | 24.40 | 23.78 | 24.26 | 23.72 | qfq | 8,901,919 | 215,174,131 | 0.46% |
| 2025-09-16 | 24.49 | 24.49 | 23.48 | 24.15 | 23.62 | qfq | 14,945,035 | 357,946,845 | -1.43% |
| 2025-09-15 | 24.64 | 24.79 | 24.03 | 24.50 | 23.96 | qfq | 7,219,349 | 176,861,770 | -0.61% |
| 2025-09-12 | 24.84 | 25.03 | 24.40 | 24.65 | 24.10 | qfq | 8,673,350 | 213,514,827 | -1.40% |
| 2025-09-11 | 24.10 | 25.09 | 24.02 | 25.00 | 24.45 | qfq | 15,083,152 | 370,097,874 | 3.18% |
| 2025-09-10 | 23.67 | 24.58 | 23.35 | 24.23 | 23.69 | qfq | 17,232,733 | 415,172,697 | 2.41% |
| 2025-09-09 | 22.57 | 23.89 | 22.56 | 23.66 | 23.14 | qfq | 18,484,450 | 428,713,629 | 4.23% |
| 2025-09-08 | 22.81 | 23.05 | 22.36 | 22.70 | 22.20 | qfq | 13,264,560 | 301,896,015 | 0.18% |
| 2025-09-05 | 21.81 | 22.69 | 21.54 | 22.66 | 22.16 | qfq | 21,411,790 | 474,913,188 | 3.90% |
| 2025-09-04 | 20.60 | 22.22 | 20.60 | 21.81 | 21.33 | qfq | 29,892,991 | 644,974,527 | 6.03% |
| 2025-09-03 | 20.40 | 20.94 | 20.40 | 20.57 | 20.11 | qfq | 9,049,008 | 186,546,873 | 0.88% |
| 2025-09-02 | 20.75 | 20.80 | 20.25 | 20.39 | 19.94 | qfq | 8,543,014 | 174,623,358 | -1.69% |
| 2025-09-01 | 20.88 | 20.99 | 20.61 | 20.74 | 20.28 | qfq | 8,578,449 | 178,262,851 | -0.48% |
| 2025-08-29 | 20.99 | 21.07 | 20.70 | 20.84 | 20.38 | qfq | 6,530,790 | 136,563,842 | -0.76% |
| 2025-08-28 | 20.93 | 21.16 | 20.58 | 21.00 | 20.53 | qfq | 8,594,450 | 179,629,530 | 0.48% |
| 2025-08-27 | 21.40 | 21.50 | 20.90 | 20.90 | 20.44 | qfq | 13,658,909 | 290,300,616 | -2.29% |
| 2025-08-26 | 21.42 | 21.59 | 21.18 | 21.39 | 20.92 | qfq | 9,472,371 | 202,468,720 | 0.00% |
| 2025-08-25 | 21.50 | 21.68 | 21.25 | 21.39 | 20.92 | qfq | 13,424,882 | 287,452,259 | 0.05% |
| 2025-08-22 | 20.86 | 21.93 | 20.86 | 21.38 | 20.91 | qfq | 22,004,307 | 471,873,400 | 4.09% |
| 2025-08-21 | 20.67 | 20.86 | 20.43 | 20.54 | 20.08 | qfq | 5,988,777 | 123,533,904 | -0.53% |
| 2025-08-20 | 20.49 | 20.66 | 20.40 | 20.65 | 20.19 | qfq | 4,977,500 | 102,249,495 | 0.73% |
| 2025-08-19 | 20.69 | 20.75 | 20.46 | 20.50 | 20.05 | qfq | 5,390,072 | 110,751,288 | -0.97% |
| 2025-08-18 | 20.49 | 20.73 | 20.39 | 20.70 | 20.24 | qfq | 9,616,523 | 197,970,271 | 1.27% |
| 2025-08-15 | 20.21 | 20.45 | 20.21 | 20.44 | 19.99 | qfq | 4,239,479 | 86,445,628 | 0.89% |
| 2025-08-14 | 20.46 | 20.48 | 20.20 | 20.26 | 19.81 | qfq | 3,898,285 | 79,244,344 | -0.98% |
| 2025-08-13 | 20.54 | 20.54 | 20.33 | 20.46 | 20.01 | qfq | 4,097,687 | 83,666,461 | 0.00% |
| 2025-08-12 | 20.42 | 20.60 | 20.35 | 20.46 | 20.01 | qfq | 4,640,061 | 95,103,757 | 0.20% |
| 2025-08-11 | 20.27 | 20.49 | 20.23 | 20.42 | 19.97 | qfq | 4,596,223 | 93,514,801 | 0.74% |
| 2025-08-08 | 20.40 | 20.43 | 20.25 | 20.27 | 19.82 | qfq | 4,294,735 | 87,232,920 | -0.54% |
| 2025-08-07 | 20.65 | 20.65 | 20.28 | 20.38 | 19.93 | qfq | 5,180,370 | 105,659,902 | -1.02% |
| 2025-08-06 | 20.45 | 20.60 | 20.27 | 20.59 | 20.13 | qfq | 5,405,448 | 110,695,779 | 0.78% |
| 2025-08-05 | 20.40 | 20.45 | 20.31 | 20.43 | 19.98 | qfq | 3,404,628 | 69,415,057 | 0.10% |
| 2025-08-04 | 20.23 | 20.43 | 20.10 | 20.41 | 19.96 | qfq | 3,788,089 | 77,011,577 | 0.84% |
| 2025-08-01 | 20.13 | 20.24 | 20.09 | 20.24 | 19.79 | qfq | 3,097,065 | 62,443,061 | 0.60% |
| 2025-07-31 | 20.20 | 20.23 | 20.07 | 20.12 | 19.67 | qfq | 4,468,111 | 89,985,981 | -0.25% |
| 2025-07-30 | 20.22 | 20.36 | 20.10 | 20.17 | 19.72 | qfq | 5,293,084 | 106,973,961 | -0.25% |
| 2025-07-29 | 20.37 | 20.37 | 20.12 | 20.22 | 19.77 | qfq | 5,432,688 | 109,553,509 | -0.54% |
| 2025-07-28 | 20.50 | 20.51 | 20.31 | 20.33 | 19.88 | qfq | 4,652,355 | 94,732,017 | -0.68% |
| 2025-07-25 | 20.63 | 20.73 | 20.43 | 20.47 | 20.02 | qfq | 4,159,312 | 85,510,584 | -0.78% |
| 2025-07-24 | 20.63 | 20.70 | 20.46 | 20.63 | 20.17 | qfq | 5,019,616 | 103,093,418 | 0.00% |
| 2025-07-23 | 20.89 | 20.99 | 20.57 | 20.63 | 20.17 | qfq | 5,589,380 | 115,952,467 | -1.29% |
| 2025-07-22 | 20.48 | 20.97 | 20.40 | 20.90 | 20.44 | qfq | 10,687,709 | 221,977,645 | 2.15% |
| 2025-07-21 | 20.30 | 20.47 | 20.24 | 20.46 | 20.01 | qfq | 6,510,525 | 132,498,986 | 1.19% |
| 2025-07-18 | 20.07 | 20.22 | 20.03 | 20.22 | 19.77 | qfq | 4,508,973 | 90,919,786 | 0.70% |
| 2025-07-17 | 20.04 | 20.10 | 20.00 | 20.08 | 19.64 | qfq | 2,653,619 | 53,188,399 | 0.10% |
| 2025-07-16 | 20.09 | 20.12 | 20.01 | 20.06 | 19.62 | qfq | 3,000,950 | 60,190,231 | -0.25% |
| 2025-07-15 | 20.27 | 20.27 | 20.02 | 20.11 | 19.66 | qfq | 3,572,252 | 71,775,423 | -0.74% |
| 2025-07-14 | 20.26 | 20.35 | 20.16 | 20.26 | 19.81 | qfq | 3,033,983 | 61,568,652 | 0.05% |
| 2025-07-11 | 20.15 | 20.35 | 20.13 | 20.25 | 19.80 | qfq | 4,784,839 | 97,019,502 | 0.50% |
| 2025-07-10 | 20.18 | 20.23 | 20.05 | 20.15 | 19.70 | qfq | 3,513,204 | 70,691,576 | -0.10% |
| 2025-07-09 | 20.33 | 20.33 | 20.13 | 20.17 | 19.72 | qfq | 2,576,772 | 52,113,930 | -0.40% |
| 2025-07-08 | 20.20 | 20.26 | 20.15 | 20.25 | 19.80 | qfq | 2,457,613 | 49,682,470 | 0.30% |
| 2025-07-07 | 20.20 | 20.21 | 20.07 | 20.19 | 19.74 | qfq | 2,164,580 | 43,594,632 | 0.20% |
| 2025-07-04 | 20.39 | 20.40 | 20.10 | 20.15 | 19.70 | qfq | 4,997,918 | 100,896,043 | -1.32% |
| 2025-07-03 | 20.49 | 20.54 | 20.35 | 20.42 | 19.97 | qfq | 2,331,986 | 47,636,311 | -0.68% |
| 2025-07-02 | 20.35 | 20.60 | 20.15 | 20.56 | 20.10 | qfq | 5,482,922 | 111,695,949 | 0.73% |
| 2025-07-01 | 20.60 | 20.68 | 20.35 | 20.41 | 19.96 | qfq | 3,471,695 | 70,946,983 | -1.07% |
| 2025-06-30 | 20.68 | 20.90 | 20.56 | 20.63 | 20.17 | qfq | 4,313,262 | 89,209,933 | -0.29% |
| 2025-06-27 | 20.22 | 21.07 | 20.22 | 20.69 | 20.23 | qfq | 8,793,254 | 182,645,992 | 2.22% |
| 2025-06-26 | 20.32 | 20.45 | 20.19 | 20.24 | 19.79 | qfq | 2,607,335 | 52,795,117 | -0.64% |
| 2025-06-25 | 20.26 | 20.41 | 20.10 | 20.37 | 19.92 | qfq | 3,354,292 | 68,022,622 | 0.49% |
| 2025-06-24 | 20.03 | 20.35 | 20.02 | 20.27 | 19.82 | qfq | 3,518,176 | 71,003,626 | 0.10% |
| 2025-06-23 | 20.13 | 20.25 | 20.05 | 20.25 | 19.53 | qfq | 1,687,260 | 34,012,265 | 0.00% |
| 2025-06-20 | 20.32 | 20.39 | 20.12 | 20.25 | 19.53 | qfq | 1,554,924 | 31,470,763 | -0.49% |
| 2025-06-19 | 20.35 | 20.49 | 20.23 | 20.35 | 19.63 | qfq | 2,085,840 | 42,411,908 | -0.29% |
| 2025-06-18 | 20.50 | 20.55 | 20.27 | 20.41 | 19.69 | qfq | 2,752,611 | 56,080,666 | -0.39% |
| 2025-06-17 | 20.38 | 20.58 | 20.30 | 20.49 | 19.76 | qfq | 2,303,820 | 47,100,485 | 0.49% |
| 2025-06-16 | 20.22 | 20.51 | 20.17 | 20.39 | 19.67 | qfq | 3,500,903 | 71,371,045 | 0.49% |
| 2025-06-13 | 20.32 | 20.53 | 20.20 | 20.29 | 19.57 | qfq | 3,152,943 | 64,147,465 | -0.83% |
| 2025-06-12 | 20.65 | 20.65 | 20.38 | 20.46 | 19.74 | qfq | 3,026,120 | 61,903,960 | -0.82% |
| 2025-06-11 | 20.64 | 20.76 | 20.60 | 20.63 | 19.90 | qfq | 2,617,275 | 54,087,297 | -0.58% |
| 2025-06-10 | 20.84 | 20.97 | 20.37 | 20.75 | 20.01 | qfq | 4,845,092 | 100,196,625 | -0.48% |
| 2025-06-09 | 20.43 | 21.05 | 20.35 | 20.85 | 20.11 | qfq | 7,814,096 | 162,448,167 | 2.51% |
| 2025-06-06 | 20.62 | 20.62 | 20.26 | 20.34 | 19.62 | qfq | 4,441,863 | 90,389,348 | -1.26% |
| 2025-06-05 | 20.40 | 20.65 | 20.33 | 20.60 | 19.87 | qfq | 2,860,720 | 58,758,046 | 1.03% |
| 2025-06-04 | 20.35 | 20.49 | 20.23 | 20.39 | 19.67 | qfq | 2,934,337 | 59,697,775 | 0.30% |
| 2025-06-03 | 20.55 | 20.64 | 20.26 | 20.33 | 19.61 | qfq | 3,438,359 | 70,017,741 | -0.83% |
| 2025-05-30 | 20.80 | 20.84 | 20.47 | 20.50 | 19.77 | qfq | 2,630,628 | 54,134,542 | -1.63% |
| 2025-05-29 | 20.62 | 20.95 | 20.54 | 20.84 | 20.10 | qfq | 4,327,567 | 89,922,158 | 1.07% |
| 2025-05-28 | 21.00 | 21.09 | 20.56 | 20.62 | 19.89 | qfq | 3,933,870 | 81,733,498 | -0.82% |
| 2025-05-27 | 20.24 | 20.94 | 20.17 | 20.79 | 20.05 | qfq | 11,950,891 | 247,686,364 | 3.13% |
| 2025-05-26 | 20.21 | 20.32 | 20.01 | 20.16 | 19.45 | qfq | 3,970,290 | 79,813,495 | -0.59% |
| 2025-05-23 | 20.53 | 20.68 | 20.28 | 20.28 | 19.56 | qfq | 5,987,258 | 122,326,193 | -1.41% |
| 2025-05-22 | 20.84 | 21.06 | 20.55 | 20.57 | 19.84 | qfq | 3,588,005 | 74,443,343 | -1.01% |
| 2025-05-21 | 20.80 | 20.87 | 20.65 | 20.78 | 20.04 | qfq | 3,031,190 | 62,857,648 | -0.29% |
| 2025-05-20 | 20.68 | 21.21 | 20.56 | 20.84 | 20.10 | qfq | 5,487,807 | 114,717,555 | 0.34% |
| 2025-05-19 | 20.89 | 21.00 | 20.28 | 20.77 | 20.03 | qfq | 7,192,880 | 147,907,861 | -0.72% |
| 2025-05-16 | 20.58 | 21.07 | 20.51 | 20.92 | 20.18 | qfq | 6,687,889 | 139,175,223 | 1.16% |
| 2025-05-15 | 20.63 | 20.77 | 20.41 | 20.68 | 19.95 | qfq | 4,307,880 | 88,726,461 | 0.24% |
| 2025-05-14 | 20.72 | 20.75 | 20.52 | 20.63 | 19.90 | qfq | 4,145,733 | 85,527,119 | -0.43% |
| 2025-05-13 | 20.95 | 20.99 | 20.63 | 20.72 | 19.99 | qfq | 3,917,630 | 81,354,384 | -0.48% |
| 2025-05-12 | 21.03 | 21.03 | 20.64 | 20.82 | 20.08 | qfq | 4,899,790 | 101,710,070 | -0.38% |
| 2025-05-09 | 20.95 | 20.97 | 20.75 | 20.90 | 20.16 | qfq | 2,926,645 | 61,092,971 | 0.14% |
| 2025-05-08 | 20.94 | 21.05 | 20.76 | 20.87 | 20.13 | qfq | 5,043,772 | 105,310,194 | -0.81% |
| 2025-05-07 | 20.88 | 21.18 | 20.88 | 21.04 | 20.29 | qfq | 7,366,778 | 154,872,312 | 1.35% |
| 2025-05-06 | 20.48 | 20.77 | 20.30 | 20.76 | 20.02 | qfq | 7,904,493 | 162,196,021 | 1.86% |
| 2025-04-30 | 20.35 | 20.58 | 20.15 | 20.38 | 19.66 | qfq | 6,438,083 | 131,373,048 | 0.15% |
| 2025-04-29 | 20.89 | 21.01 | 20.19 | 20.35 | 19.63 | qfq | 18,334,408 | 374,441,266 | -5.57% |
| 2025-04-28 | 21.71 | 22.05 | 21.46 | 21.55 | 20.79 | qfq | 8,502,245 | 184,927,135 | -0.69% |
| 2025-04-25 | 22.22 | 22.57 | 21.65 | 21.70 | 20.93 | qfq | 11,053,708 | 243,110,844 | -3.47% |
| 2025-04-24 | 22.36 | 22.57 | 22.28 | 22.48 | 21.68 | qfq | 4,703,331 | 105,527,259 | 0.18% |
| 2025-04-23 | 23.07 | 23.27 | 22.42 | 22.44 | 21.64 | qfq | 8,763,370 | 198,338,463 | -2.69% |
| 2025-04-22 | 23.38 | 23.38 | 23.00 | 23.06 | 22.24 | qfq | 5,376,910 | 124,354,263 | -1.54% |
| 2025-04-21 | 22.91 | 23.54 | 22.76 | 23.42 | 22.59 | qfq | 6,315,745 | 147,067,838 | 1.83% |
| 2025-04-18 | 22.91 | 23.48 | 22.91 | 23.00 | 22.19 | qfq | 6,030,217 | 139,722,074 | -0.65% |
| 2025-04-17 | 22.72 | 23.57 | 22.63 | 23.15 | 22.33 | qfq | 9,879,478 | 229,352,069 | 0.92% |
| 2025-04-16 | 23.51 | 23.68 | 22.71 | 22.94 | 22.13 | qfq | 11,908,295 | 274,596,441 | -3.25% |
| 2025-04-15 | 23.53 | 23.89 | 23.43 | 23.71 | 22.87 | qfq | 10,216,719 | 241,797,623 | -0.21% |
| 2025-04-14 | 24.19 | 24.28 | 23.52 | 23.76 | 22.92 | qfq | 16,112,543 | 383,089,597 | -0.96% |
| 2025-04-11 | 22.75 | 24.32 | 22.45 | 23.99 | 23.14 | qfq | 23,193,300 | 547,597,357 | 5.08% |
| 2025-04-10 | 22.68 | 23.12 | 22.43 | 22.83 | 22.02 | qfq | 13,691,535 | 311,825,144 | 1.56% |
| 2025-04-09 | 21.62 | 22.79 | 21.50 | 22.48 | 21.68 | qfq | 16,000,698 | 356,582,983 | 2.74% |
| 2025-04-08 | 20.80 | 21.98 | 20.80 | 21.88 | 21.10 | qfq | 18,417,649 | 395,283,158 | 4.69% |
| 2025-04-07 | 20.98 | 22.36 | 20.01 | 20.90 | 20.16 | qfq | 19,499,634 | 417,269,177 | -4.96% |
| 2025-04-03 | 21.95 | 22.50 | 21.85 | 21.99 | 21.21 | qfq | 7,241,239 | 160,350,899 | -0.81% |
| 2025-04-02 | 22.35 | 22.56 | 22.03 | 22.17 | 21.38 | qfq | 5,146,530 | 114,680,607 | -0.58% |
| 2025-04-01 | 21.59 | 22.68 | 21.55 | 22.30 | 21.51 | qfq | 12,707,047 | 282,594,595 | 4.16% |
| 2025-03-31 | 21.42 | 21.76 | 21.25 | 21.41 | 20.65 | qfq | 5,054,856 | 108,458,995 | -0.28% |
| 2025-03-28 | 21.80 | 21.95 | 21.43 | 21.47 | 20.71 | qfq | 4,313,380 | 93,153,467 | -1.51% |
| 2025-03-27 | 21.88 | 22.04 | 21.60 | 21.80 | 21.03 | qfq | 4,576,330 | 99,764,952 | -0.59% |
| 2025-03-26 | 22.10 | 22.30 | 21.87 | 21.93 | 21.15 | qfq | 5,338,838 | 117,829,581 | -1.26% |
| 2025-03-25 | 22.50 | 22.64 | 22.05 | 22.21 | 21.42 | qfq | 8,969,459 | 200,400,718 | -1.11% |
| 2025-03-24 | 21.72 | 22.77 | 21.70 | 22.46 | 21.66 | qfq | 16,676,690 | 374,588,236 | 3.89% |
| 2025-03-21 | 22.28 | 22.33 | 21.56 | 21.62 | 20.85 | qfq | 8,167,796 | 178,440,933 | -2.96% |
| 2025-03-20 | 21.65 | 22.92 | 21.60 | 22.28 | 21.49 | qfq | 18,011,612 | 404,199,005 | 2.53% |
| 2025-03-19 | 21.57 | 21.80 | 21.45 | 21.73 | 20.96 | qfq | 3,904,933 | 84,539,184 | 0.46% |
| 2025-03-18 | 21.79 | 21.94 | 21.53 | 21.63 | 20.86 | qfq | 6,168,562 | 133,689,850 | -0.69% |
| 2025-03-17 | 22.02 | 22.08 | 21.75 | 21.78 | 21.01 | qfq | 4,594,675 | 100,560,159 | -0.73% |
| 2025-03-14 | 22.06 | 22.11 | 21.75 | 21.94 | 21.16 | qfq | 6,158,706 | 134,991,403 | -0.54% |
| 2025-03-13 | 21.63 | 22.20 | 21.56 | 22.06 | 21.28 | qfq | 10,305,257 | 225,686,952 | 1.66% |
| 2025-03-12 | 21.56 | 21.85 | 21.30 | 21.70 | 20.93 | qfq | 7,637,535 | 164,810,465 | 0.65% |
| 2025-03-11 | 21.41 | 21.60 | 21.25 | 21.56 | 20.80 | qfq | 5,457,504 | 117,037,511 | -0.05% |
| 2025-03-10 | 21.55 | 21.83 | 21.21 | 21.57 | 20.81 | qfq | 6,246,297 | 134,130,309 | 0.19% |
| 2025-03-07 | 21.31 | 21.70 | 21.31 | 21.53 | 20.77 | qfq | 6,076,462 | 130,922,058 | 0.61% |
| 2025-03-06 | 21.31 | 21.42 | 21.23 | 21.40 | 20.64 | qfq | 4,344,625 | 92,720,561 | 0.42% |
| 2025-03-05 | 21.19 | 21.38 | 21.14 | 21.31 | 20.55 | qfq | 3,878,739 | 82,477,030 | 0.80% |
| 2025-03-04 | 21.00 | 21.40 | 20.88 | 21.14 | 20.39 | qfq | 3,487,532 | 73,945,133 | 0.62% |
| 2025-03-03 | 20.83 | 21.29 | 20.83 | 21.01 | 20.27 | qfq | 5,199,505 | 109,944,553 | 0.57% |
| 2025-02-28 | 21.45 | 21.45 | 20.81 | 20.89 | 20.15 | qfq | 5,538,924 | 116,541,392 | -2.66% |
| 2025-02-27 | 21.51 | 21.59 | 21.18 | 21.46 | 20.70 | qfq | 5,506,589 | 117,711,173 | -0.42% |
| 2025-02-26 | 21.29 | 21.70 | 21.29 | 21.55 | 20.79 | qfq | 6,690,088 | 144,013,654 | 0.05% |
| 2025-02-25 | 21.03 | 21.79 | 21.03 | 21.54 | 20.78 | qfq | 11,273,053 | 243,407,768 | 1.22% |
| 2025-02-24 | 21.08 | 21.39 | 20.74 | 21.28 | 20.53 | qfq | 9,113,210 | 192,432,938 | 0.90% |
| 2025-02-21 | 20.72 | 21.43 | 20.58 | 21.09 | 20.34 | qfq | 8,747,550 | 184,254,145 | 1.79% |
| 2025-02-20 | 20.68 | 20.78 | 20.47 | 20.72 | 19.99 | qfq | 4,785,692 | 98,646,352 | -0.29% |
| 2025-02-19 | 20.46 | 20.83 | 20.41 | 20.78 | 20.04 | qfq | 6,091,545 | 125,961,098 | 1.22% |
| 2025-02-18 | 20.65 | 20.98 | 20.38 | 20.53 | 19.80 | qfq | 6,357,744 | 131,651,576 | -0.73% |
| 2025-02-17 | 20.82 | 20.87 | 20.44 | 20.68 | 19.95 | qfq | 7,935,367 | 163,571,021 | -0.67% |
| 2025-02-14 | 20.83 | 21.19 | 20.70 | 20.82 | 20.08 | qfq | 5,652,257 | 118,300,122 | -0.48% |
| 2025-02-13 | 21.16 | 21.36 | 20.89 | 20.92 | 20.18 | qfq | 7,361,825 | 155,245,092 | -1.65% |
| 2025-02-12 | 20.48 | 21.69 | 20.43 | 21.27 | 20.52 | qfq | 14,079,794 | 296,595,584 | 3.30% |
| 2025-02-11 | 20.43 | 20.59 | 20.12 | 20.59 | 19.86 | qfq | 7,816,832 | 158,980,830 | 0.64% |
| 2025-02-10 | 20.92 | 20.94 | 20.38 | 20.46 | 19.74 | qfq | 11,476,203 | 235,471,013 | -2.11% |
| 2025-02-07 | 21.20 | 21.20 | 20.23 | 20.90 | 20.16 | qfq | 15,217,627 | 315,146,219 | -1.74% |
| 2025-02-06 | 20.74 | 21.34 | 20.70 | 21.27 | 20.52 | qfq | 7,176,945 | 150,847,588 | 2.16% |
| 2025-02-05 | 21.62 | 21.65 | 20.70 | 20.82 | 20.08 | qfq | 8,354,763 | 176,231,050 | -3.07% |
| 2025-01-27 | 21.39 | 21.77 | 21.30 | 21.48 | 20.72 | qfq | 4,816,479 | 103,739,611 | -0.42% |
| 2025-01-24 | 21.38 | 21.63 | 21.27 | 21.57 | 20.81 | qfq | 4,131,857 | 88,772,859 | 0.89% |
| 2025-01-23 | 21.69 | 21.92 | 21.38 | 21.38 | 20.62 | qfq | 5,592,620 | 120,609,166 | -1.84% |
| 2025-01-22 | 22.06 | 22.10 | 21.61 | 21.78 | 20.72 | qfq | 5,640,312 | 122,679,483 | -1.58% |
| 2025-01-21 | 22.36 | 22.43 | 21.85 | 22.13 | 21.05 | qfq | 5,683,400 | 125,303,955 | -0.63% |
| 2025-01-20 | 21.37 | 22.38 | 21.37 | 22.27 | 21.19 | qfq | 13,618,109 | 298,648,323 | 4.21% |
| 2025-01-17 | 21.83 | 21.95 | 21.25 | 21.37 | 20.33 | qfq | 8,906,890 | 191,183,782 | -2.29% |
| 2025-01-16 | 22.70 | 22.92 | 21.62 | 21.87 | 20.80 | qfq | 13,957,425 | 309,335,614 | -3.02% |
| 2025-01-15 | 23.25 | 23.32 | 22.26 | 22.55 | 21.45 | qfq | 19,259,262 | 438,661,376 | 1.99% |
| 2025-01-14 | 21.65 | 22.19 | 21.60 | 22.11 | 21.03 | qfq | 10,919,224 | 240,146,728 | 2.22% |
| 2025-01-13 | 21.17 | 21.78 | 21.07 | 21.63 | 20.58 | qfq | 6,402,029 | 137,415,148 | 1.50% |
| 2025-01-10 | 21.44 | 21.65 | 21.13 | 21.31 | 20.27 | qfq | 6,098,470 | 130,452,804 | -1.34% |
| 2025-01-09 | 21.72 | 21.84 | 21.34 | 21.60 | 20.55 | qfq | 8,761,159 | 189,593,680 | 0.93% |
| 2025-01-08 | 21.65 | 21.74 | 20.63 | 21.40 | 20.36 | qfq | 9,182,807 | 195,585,479 | -0.88% |
| 2025-01-07 | 20.80 | 21.81 | 20.63 | 21.59 | 20.54 | qfq | 11,204,919 | 240,762,605 | 3.70% |
| 2025-01-06 | 20.75 | 21.26 | 20.51 | 20.82 | 19.81 | qfq | 6,422,420 | 134,101,127 | 0.97% |
| 2025-01-03 | 20.92 | 21.27 | 20.52 | 20.62 | 19.62 | qfq | 6,277,980 | 131,013,761 | -1.15% |
| 2025-01-02 | 21.48 | 21.69 | 20.65 | 20.86 | 19.84 | qfq | 7,503,537 | 159,111,997 | -3.20% |
| 2024-12-31 | 21.70 | 22.08 | 21.52 | 21.55 | 20.50 | qfq | 6,965,630 | 151,797,983 | -1.06% |
| 2024-12-30 | 21.52 | 22.09 | 21.52 | 21.78 | 20.72 | qfq | 7,597,628 | 166,267,605 | 1.30% |
| 2024-12-27 | 21.80 | 21.88 | 21.21 | 21.50 | 20.45 | qfq | 6,811,604 | 146,057,553 | -0.83% |
| 2024-12-26 | 21.36 | 21.96 | 21.33 | 21.68 | 20.62 | qfq | 7,371,277 | 159,488,395 | 0.79% |
| 2024-12-25 | 20.60 | 22.20 | 20.31 | 21.51 | 20.46 | qfq | 15,941,391 | 341,624,366 | 4.01% |
| 2024-12-24 | 20.44 | 20.90 | 20.30 | 20.68 | 19.67 | qfq | 5,211,186 | 107,139,778 | 1.27% |
| 2024-12-23 | 20.98 | 21.26 | 20.34 | 20.42 | 19.43 | qfq | 6,901,867 | 143,236,087 | -2.62% |
| 2024-12-20 | 20.96 | 21.08 | 20.80 | 20.97 | 19.95 | qfq | 3,075,945 | 64,418,534 | -0.05% |
| 2024-12-19 | 20.78 | 21.06 | 20.57 | 20.98 | 19.96 | qfq | 3,220,590 | 67,024,310 | 0.38% |
| 2024-12-18 | 20.78 | 21.15 | 20.72 | 20.90 | 19.88 | qfq | 4,272,070 | 89,519,018 | 1.06% |
| 2024-12-17 | 20.68 | 21.06 | 20.49 | 20.68 | 19.67 | qfq | 4,697,276 | 97,534,731 | -0.48% |
| 2024-12-16 | 21.40 | 21.53 | 20.60 | 20.78 | 19.77 | qfq | 6,148,970 | 128,820,027 | -2.62% |
| 2024-12-13 | 21.73 | 21.84 | 21.33 | 21.34 | 20.30 | qfq | 5,570,349 | 119,777,151 | -2.29% |
| 2024-12-12 | 22.33 | 22.40 | 21.74 | 21.84 | 20.78 | qfq | 6,961,120 | 152,333,644 | -2.19% |
| 2024-12-11 | 22.08 | 22.44 | 22.05 | 22.33 | 21.24 | qfq | 5,038,050 | 112,042,364 | 1.22% |
| 2024-12-10 | 22.81 | 22.99 | 22.02 | 22.06 | 20.99 | qfq | 8,503,160 | 190,954,483 | -0.85% |
| 2024-12-09 | 22.11 | 22.86 | 22.07 | 22.25 | 21.17 | qfq | 6,417,610 | 144,118,347 | -0.54% |
| 2024-12-06 | 21.98 | 22.97 | 21.98 | 22.37 | 21.28 | qfq | 10,460,412 | 234,827,542 | 3.47% |
| 2024-12-05 | 21.13 | 21.79 | 21.10 | 21.62 | 20.57 | qfq | 7,501,834 | 161,537,697 | 1.84% |
| 2024-12-04 | 21.77 | 21.87 | 21.10 | 21.23 | 20.20 | qfq | 7,402,915 | 158,341,421 | -2.35% |
| 2024-12-03 | 22.01 | 22.11 | 21.56 | 21.74 | 20.68 | qfq | 5,608,795 | 122,181,521 | -1.27% |
| 2024-12-02 | 21.69 | 22.31 | 21.56 | 22.02 | 20.95 | qfq | 6,377,524 | 140,123,943 | 1.57% |
| 2024-11-29 | 21.85 | 22.33 | 21.40 | 21.68 | 20.62 | qfq | 9,333,120 | 203,138,616 | -0.87% |
| 2024-11-28 | 22.66 | 23.08 | 21.75 | 21.87 | 20.80 | qfq | 7,479,676 | 166,766,558 | -3.49% |
| 2024-11-27 | 22.24 | 22.75 | 21.59 | 22.66 | 21.56 | qfq | 8,599,480 | 191,287,759 | 1.12% |
| 2024-11-26 | 22.98 | 23.12 | 22.25 | 22.41 | 21.32 | qfq | 7,975,946 | 181,231,027 | -3.53% |
| 2024-11-25 | 22.18 | 23.24 | 21.58 | 23.23 | 22.10 | qfq | 10,160,196 | 226,218,637 | 4.08% |
| 2024-11-22 | 23.64 | 23.87 | 22.31 | 22.32 | 21.23 | qfq | 12,261,599 | 280,164,892 | -5.62% |
| 2024-11-21 | 23.45 | 24.53 | 23.16 | 23.65 | 22.50 | qfq | 16,419,579 | 391,207,587 | 1.50% |
| 2024-11-20 | 23.30 | 23.68 | 22.85 | 23.30 | 22.16 | qfq | 12,144,850 | 282,828,739 | 0.17% |
| 2024-11-19 | 21.78 | 23.26 | 21.70 | 23.26 | 22.13 | qfq | 14,767,535 | 333,686,877 | 5.73% |
| 2024-11-18 | 22.91 | 23.65 | 21.83 | 22.00 | 20.93 | qfq | 13,419,273 | 305,694,458 | -2.14% |
| 2024-11-15 | 22.46 | 23.25 | 21.82 | 22.48 | 21.38 | qfq | 15,130,264 | 342,085,634 | 1.67% |
| 2024-11-14 | 21.96 | 23.00 | 21.60 | 22.11 | 21.03 | qfq | 16,297,729 | 367,660,147 | 0.68% |
| 2024-11-13 | 20.76 | 22.33 | 20.76 | 21.96 | 20.89 | qfq | 13,552,553 | 292,852,669 | 5.02% |
| 2024-11-12 | 21.56 | 21.75 | 20.66 | 20.91 | 19.89 | qfq | 9,273,382 | 196,338,686 | -3.46% |
| 2024-11-11 | 21.41 | 21.68 | 21.12 | 21.66 | 20.60 | qfq | 8,834,178 | 189,938,371 | 0.46% |
| 2024-11-08 | 22.15 | 22.27 | 21.40 | 21.56 | 20.51 | qfq | 10,034,943 | 217,665,654 | -1.51% |
| 2024-11-07 | 21.20 | 22.06 | 21.05 | 21.89 | 20.82 | qfq | 7,961,325 | 172,724,964 | 2.91% |
| 2024-11-06 | 21.70 | 21.76 | 21.14 | 21.27 | 20.23 | qfq | 8,232,390 | 176,376,871 | -1.98% |
| 2024-11-05 | 21.11 | 22.39 | 20.78 | 21.70 | 20.64 | qfq | 14,713,259 | 319,017,718 | 4.53% |
| 2024-11-04 | 20.38 | 21.10 | 20.29 | 20.76 | 19.75 | qfq | 7,452,750 | 154,852,330 | 2.47% |
| 2024-11-01 | 20.55 | 20.73 | 20.10 | 20.26 | 19.27 | qfq | 6,841,201 | 139,294,220 | -2.17% |
| 2024-10-31 | 21.10 | 21.29 | 20.46 | 20.71 | 19.70 | qfq | 9,317,556 | 193,598,084 | -2.77% |
| 2024-10-30 | 20.50 | 21.78 | 20.41 | 21.30 | 20.26 | qfq | 11,612,404 | 247,178,912 | 3.80% |
| 2024-10-29 | 21.03 | 21.37 | 20.39 | 20.52 | 19.52 | qfq | 9,462,536 | 196,677,081 | -2.70% |
| 2024-10-28 | 19.84 | 21.20 | 19.68 | 21.09 | 20.06 | qfq | 13,779,183 | 285,250,213 | 6.30% |
| 2024-10-25 | 19.72 | 20.06 | 19.69 | 19.84 | 18.87 | qfq | 4,527,653 | 89,745,343 | 0.20% |
| 2024-10-24 | 19.90 | 20.27 | 19.71 | 19.80 | 18.84 | qfq | 4,826,928 | 96,208,393 | -1.44% |
| 2024-10-23 | 19.85 | 20.31 | 19.75 | 20.09 | 19.11 | qfq | 5,795,906 | 116,102,854 | 0.60% |
| 2024-10-22 | 19.83 | 20.14 | 19.36 | 19.97 | 19.00 | qfq | 7,418,805 | 147,141,003 | 0.50% |
| 2024-10-21 | 19.39 | 20.15 | 19.19 | 19.87 | 18.90 | qfq | 8,932,932 | 175,894,623 | 2.53% |
| 2024-10-18 | 19.00 | 19.78 | 18.71 | 19.38 | 18.44 | qfq | 9,386,376 | 181,228,952 | 2.11% |
| 2024-10-17 | 19.50 | 19.65 | 18.77 | 18.98 | 18.06 | qfq | 10,498,722 | 201,008,817 | -2.52% |
| 2024-10-16 | 18.63 | 20.03 | 18.45 | 19.47 | 18.52 | qfq | 12,284,643 | 237,897,182 | 3.84% |
| 2024-10-15 | 19.34 | 19.45 | 18.73 | 18.75 | 17.84 | qfq | 6,621,255 | 126,023,207 | -3.70% |
| 2024-10-14 | 18.77 | 19.58 | 18.08 | 19.47 | 18.52 | qfq | 8,857,300 | 167,240,210 | 4.62% |
| 2024-10-11 | 19.69 | 19.70 | 18.38 | 18.61 | 17.70 | qfq | 7,198,590 | 135,766,405 | -5.15% |
| 2024-10-10 | 19.63 | 20.25 | 19.28 | 19.62 | 18.66 | qfq | 7,902,436 | 156,858,246 | 0.05% |
| 2024-10-09 | 20.80 | 21.13 | 19.54 | 19.61 | 18.65 | qfq | 12,933,558 | 262,487,859 | -7.72% |
| 2024-10-08 | 22.86 | 22.86 | 20.50 | 21.25 | 20.21 | qfq | 15,987,833 | 345,836,079 | 2.26% |
| 2024-09-30 | 19.83 | 20.78 | 19.78 | 20.78 | 19.77 | qfq | 14,124,702 | 289,993,214 | 10.01% |
| 2024-09-27 | 18.11 | 19.47 | 18.11 | 18.89 | 17.97 | qfq | 6,434,968 | 120,238,698 | 4.77% |
| 2024-09-26 | 16.99 | 18.05 | 16.97 | 18.03 | 17.15 | qfq | 5,164,238 | 90,571,255 | 5.93% |
| 2024-09-25 | 17.26 | 17.66 | 17.00 | 17.02 | 16.19 | qfq | 5,749,110 | 99,554,874 | 0.29% |
| 2024-09-24 | 16.19 | 16.98 | 16.12 | 16.97 | 16.14 | qfq | 7,888,520 | 131,582,173 | 5.86% |
| 2024-09-23 | 16.01 | 16.40 | 15.96 | 16.03 | 15.25 | qfq | 2,043,810 | 32,951,736 | -0.74% |
| 2024-09-20 | 16.40 | 16.52 | 15.91 | 16.15 | 15.36 | qfq | 3,859,340 | 62,189,830 | -1.94% |
| 2024-09-19 | 16.35 | 16.80 | 16.06 | 16.47 | 15.67 | qfq | 2,923,660 | 48,134,520 | 1.23% |
| 2024-09-18 | 16.02 | 16.36 | 15.87 | 16.27 | 15.48 | qfq | 2,231,070 | 35,921,980 | 1.50% |
| 2024-09-13 | 16.18 | 16.33 | 16.00 | 16.03 | 15.25 | qfq | 1,917,030 | 30,872,367 | -1.41% |
| 2024-09-12 | 16.51 | 16.87 | 16.25 | 16.26 | 15.47 | qfq | 2,382,591 | 39,278,636 | -1.81% |
| 2024-09-11 | 16.60 | 16.77 | 16.44 | 16.56 | 15.75 | qfq | 2,599,239 | 43,098,626 | -0.48% |
| 2024-09-10 | 16.45 | 16.75 | 16.21 | 16.64 | 15.83 | qfq | 3,904,730 | 64,595,865 | 1.90% |
| 2024-09-09 | 16.51 | 16.73 | 16.26 | 16.33 | 15.53 | qfq | 2,467,410 | 40,585,336 | -1.86% |
| 2024-09-06 | 16.81 | 17.12 | 16.51 | 16.64 | 15.83 | qfq | 3,437,280 | 57,726,171 | -1.01% |
| 2024-09-05 | 16.99 | 17.10 | 16.60 | 16.81 | 15.99 | qfq | 4,617,540 | 77,803,146 | -1.06% |
| 2024-09-04 | 15.95 | 17.03 | 15.83 | 16.99 | 16.16 | qfq | 7,436,149 | 123,105,490 | 5.66% |
| 2024-09-03 | 15.85 | 16.26 | 15.78 | 16.08 | 15.30 | qfq | 2,872,692 | 46,069,251 | 1.52% |
| 2024-09-02 | 16.65 | 16.65 | 15.80 | 15.84 | 15.07 | qfq | 4,884,983 | 78,543,757 | -4.86% |
| 2024-08-30 | 16.22 | 16.88 | 15.98 | 16.65 | 15.84 | qfq | 3,738,500 | 62,010,723 | 3.16% |
| 2024-08-29 | 15.66 | 16.34 | 15.65 | 16.14 | 15.35 | qfq | 3,216,230 | 51,706,708 | 2.41% |
| 2024-08-28 | 15.84 | 15.92 | 15.68 | 15.76 | 14.99 | qfq | 2,379,553 | 37,584,383 | -0.38% |
| 2024-08-27 | 15.99 | 16.07 | 15.74 | 15.82 | 15.05 | qfq | 2,062,340 | 32,774,255 | -1.31% |
| 2024-08-26 | 16.19 | 16.49 | 15.88 | 16.03 | 15.25 | qfq | 4,217,720 | 67,931,144 | 0.31% |
| 2024-08-23 | 15.87 | 16.05 | 15.77 | 15.98 | 15.20 | qfq | 1,718,490 | 27,383,189 | 0.69% |
| 2024-08-22 | 16.12 | 16.22 | 15.82 | 15.87 | 15.10 | qfq | 1,681,950 | 26,770,946 | -1.49% |
| 2024-08-21 | 16.24 | 16.39 | 15.97 | 16.11 | 15.33 | qfq | 1,761,802 | 28,391,885 | -0.80% |
| 2024-08-20 | 16.59 | 16.60 | 16.12 | 16.24 | 15.45 | qfq | 2,087,490 | 33,925,708 | -1.75% |
| 2024-08-19 | 16.50 | 16.76 | 16.38 | 16.53 | 15.72 | qfq | 2,796,081 | 46,353,537 | 0.18% |
| 2024-08-16 | 16.76 | 16.86 | 16.44 | 16.50 | 15.70 | qfq | 2,906,570 | 48,247,660 | -2.14% |
| 2024-08-15 | 16.73 | 17.24 | 16.52 | 16.86 | 16.04 | qfq | 3,001,820 | 50,681,621 | 1.20% |
| 2024-08-14 | 17.00 | 17.19 | 16.61 | 16.66 | 15.85 | qfq | 2,613,830 | 43,793,356 | -2.91% |
| 2024-08-13 | 17.20 | 17.24 | 16.91 | 17.16 | 16.32 | qfq | 2,159,390 | 36,905,576 | 0.70% |
| 2024-08-12 | 17.17 | 17.32 | 16.91 | 17.04 | 16.21 | qfq | 2,327,230 | 39,770,906 | -1.56% |
| 2024-08-09 | 17.91 | 18.15 | 17.27 | 17.31 | 16.47 | qfq | 3,618,070 | 63,704,587 | -2.70% |
| 2024-08-08 | 17.69 | 18.08 | 17.30 | 17.79 | 16.92 | qfq | 3,080,900 | 54,729,054 | -0.06% |
| 2024-08-07 | 17.86 | 17.98 | 17.67 | 17.80 | 16.93 | qfq | 2,970,470 | 52,851,943 | -0.28% |
| 2024-08-06 | 17.67 | 17.91 | 17.46 | 17.85 | 16.98 | qfq | 4,190,672 | 74,061,439 | 3.12% |
| 2024-08-05 | 17.87 | 18.08 | 17.30 | 17.31 | 16.47 | qfq | 4,092,180 | 72,116,494 | -3.30% |
| 2024-08-02 | 18.11 | 18.40 | 17.88 | 17.90 | 17.03 | qfq | 4,267,920 | 77,331,312 | -1.70% |
| 2024-08-01 | 18.51 | 18.59 | 18.08 | 18.21 | 17.32 | qfq | 5,601,090 | 102,615,837 | -0.82% |
| 2024-07-31 | 17.13 | 18.51 | 17.06 | 18.36 | 17.47 | qfq | 10,652,249 | 191,120,988 | 6.50% |
| 2024-07-30 | 17.82 | 17.82 | 17.05 | 17.24 | 16.40 | qfq | 5,870,662 | 101,504,817 | -2.32% |
| 2024-07-29 | 18.27 | 18.36 | 17.50 | 17.65 | 16.79 | qfq | 10,607,743 | 189,730,049 | -1.51% |
| 2024-07-26 | 16.31 | 17.92 | 16.31 | 17.92 | 17.05 | qfq | 9,597,147 | 166,097,829 | 10.01% |
| 2024-07-25 | 16.00 | 16.50 | 15.61 | 16.29 | 15.50 | qfq | 3,758,398 | 60,835,590 | 0.56% |
| 2024-07-24 | 16.89 | 16.89 | 16.02 | 16.20 | 15.41 | qfq | 5,151,878 | 85,153,040 | -4.20% |
| 2024-07-23 | 17.78 | 17.81 | 16.91 | 16.91 | 16.09 | qfq | 5,018,157 | 86,285,519 | -5.43% |
| 2024-07-22 | 18.20 | 18.52 | 17.80 | 17.88 | 17.01 | qfq | 5,430,930 | 98,608,844 | -1.49% |
| 2024-07-19 | 18.55 | 18.57 | 17.85 | 18.15 | 17.27 | qfq | 7,039,343 | 127,788,631 | -0.60% |
| 2024-07-18 | 17.30 | 18.33 | 17.12 | 18.26 | 17.37 | qfq | 5,435,788 | 97,026,726 | 4.82% |
| 2024-07-17 | 17.52 | 18.03 | 17.29 | 17.42 | 16.57 | qfq | 5,739,114 | 101,405,004 | -0.51% |
| 2024-07-16 | 16.90 | 18.10 | 16.60 | 17.51 | 16.66 | qfq | 11,460,498 | 198,209,976 | 6.12% |
| 2024-07-15 | 16.77 | 16.77 | 16.42 | 16.50 | 15.70 | qfq | 3,414,263 | 56,523,197 | -27.79% |
| 2024-07-12 | 22.40 | 22.94 | 21.87 | 22.85 | 16.17 | qfq | 5,338,700 | 120,146,183 | 2.01% |
| 2024-07-11 | 22.41 | 22.55 | 22.04 | 22.40 | 15.85 | qfq | 3,836,829 | 85,693,180 | 1.63% |
| 2024-07-10 | 22.27 | 22.50 | 22.01 | 22.04 | 15.60 | qfq | 2,405,968 | 53,514,846 | -1.08% |
| 2024-07-09 | 22.20 | 22.54 | 21.62 | 22.28 | 15.77 | qfq | 3,463,229 | 76,516,664 | 0.86% |
| 2024-07-08 | 22.63 | 22.68 | 22.00 | 22.09 | 15.63 | qfq | 1,989,200 | 44,219,174 | -2.52% |
| 2024-07-05 | 22.38 | 22.77 | 22.08 | 22.66 | 16.04 | qfq | 2,511,732 | 56,473,468 | 1.25% |
| 2024-07-04 | 22.72 | 22.96 | 22.28 | 22.38 | 15.84 | qfq | 2,858,400 | 64,754,409 | -1.50% |
| 2024-07-03 | 23.28 | 23.28 | 22.64 | 22.72 | 16.08 | qfq | 3,242,897 | 74,098,199 | -2.61% |
| 2024-07-02 | 23.50 | 23.58 | 23.23 | 23.33 | 16.51 | qfq | 2,234,111 | 52,276,260 | -0.85% |
| 2024-07-01 | 23.50 | 23.66 | 23.04 | 23.53 | 16.65 | qfq | 3,245,876 | 75,678,974 | 0.09% |
| 2024-06-28 | 23.68 | 24.05 | 23.47 | 23.51 | 16.64 | qfq | 2,327,323 | 55,311,048 | -0.13% |
| 2024-06-27 | 24.28 | 24.37 | 23.51 | 23.54 | 16.66 | qfq | 2,455,300 | 58,585,274 | -3.49% |
| 2024-06-26 | 24.05 | 24.45 | 23.70 | 24.39 | 17.26 | qfq | 2,253,730 | 54,266,921 | 1.41% |
| 2024-06-25 | 24.23 | 24.42 | 23.90 | 24.05 | 17.02 | qfq | 1,796,700 | 43,415,702 | -0.74% |
| 2024-06-24 | 24.65 | 24.80 | 24.04 | 24.23 | 17.15 | qfq | 2,299,900 | 56,071,645 | -2.49% |
| 2024-06-21 | 24.80 | 24.96 | 24.13 | 24.85 | 17.59 | qfq | 2,721,800 | 67,053,809 | -0.08% |
| 2024-06-20 | 25.34 | 25.65 | 24.87 | 24.87 | 17.60 | qfq | 2,945,374 | 74,132,532 | -2.59% |
| 2024-06-19 | 26.48 | 26.59 | 25.35 | 25.53 | 18.07 | qfq | 5,739,400 | 147,846,120 | -4.02% |
| 2024-06-18 | 26.55 | 26.73 | 26.30 | 26.60 | 18.83 | qfq | 2,778,023 | 73,856,098 | 0.45% |
| 2024-06-17 | 26.50 | 26.72 | 26.00 | 26.48 | 18.74 | qfq | 3,821,262 | 101,147,928 | 0.04% |
| 2024-06-14 | 26.99 | 27.00 | 26.42 | 26.47 | 18.73 | qfq | 2,814,400 | 74,937,605 | -1.64% |
| 2024-06-13 | 26.85 | 27.11 | 26.76 | 26.91 | 19.05 | qfq | 2,285,658 | 61,598,030 | 0.22% |
| 2024-06-12 | 27.02 | 27.13 | 26.56 | 26.85 | 19.00 | qfq | 2,757,005 | 74,036,377 | -0.63% |
| 2024-06-11 | 26.83 | 27.18 | 26.55 | 27.02 | 19.12 | qfq | 3,624,666 | 97,521,261 | 0.45% |
| 2024-06-07 | 26.18 | 27.30 | 25.96 | 26.90 | 19.04 | qfq | 6,063,886 | 161,798,336 | 3.34% |
| 2024-06-06 | 25.91 | 26.40 | 25.80 | 26.03 | 18.42 | qfq | 3,794,708 | 99,156,015 | 0.46% |
| 2024-06-05 | 25.80 | 26.12 | 25.80 | 25.91 | 18.34 | qfq | 2,094,200 | 54,355,749 | -0.15% |
| 2024-06-04 | 26.12 | 26.12 | 25.60 | 25.95 | 18.37 | qfq | 2,499,663 | 64,570,400 | 0.08% |
| 2024-06-03 | 26.01 | 26.68 | 25.68 | 25.93 | 18.35 | qfq | 4,683,900 | 122,493,664 | -0.54% |
| 2024-05-31 | 25.90 | 26.24 | 25.75 | 26.07 | 18.45 | qfq | 3,672,600 | 95,370,533 | 0.77% |
| 2024-05-30 | 26.04 | 26.25 | 25.80 | 25.87 | 18.31 | qfq | 2,469,600 | 64,060,365 | -0.69% |
| 2024-05-29 | 25.49 | 26.39 | 25.44 | 26.05 | 18.44 | qfq | 3,318,122 | 86,424,611 | 2.04% |
| 2024-05-28 | 25.48 | 25.87 | 25.06 | 25.53 | 18.07 | qfq | 3,270,014 | 83,305,315 | 0.20% |
| 2024-05-27 | 25.48 | 25.54 | 24.98 | 25.48 | 18.03 | qfq | 2,096,387 | 52,836,770 | 1.07% |
| 2024-05-24 | 25.16 | 25.65 | 25.05 | 25.21 | 17.84 | qfq | 2,045,755 | 51,893,437 | 0.20% |
| 2024-05-23 | 25.95 | 25.95 | 25.08 | 25.16 | 17.81 | qfq | 2,684,600 | 68,065,190 | -2.89% |
| 2024-05-22 | 25.74 | 25.97 | 25.44 | 25.91 | 18.34 | qfq | 2,834,300 | 72,875,188 | 0.39% |
| 2024-05-21 | 26.89 | 26.90 | 25.76 | 25.81 | 18.27 | qfq | 3,685,500 | 96,504,121 | -4.16% |
| 2024-05-20 | 26.80 | 27.05 | 26.37 | 26.93 | 19.06 | qfq | 5,646,491 | 150,806,664 | 1.01% |
| 2024-05-17 | 25.22 | 26.72 | 25.22 | 26.66 | 18.87 | qfq | 6,830,606 | 177,619,435 | 5.79% |
| 2024-05-16 | 25.41 | 25.49 | 24.89 | 25.20 | 17.84 | qfq | 3,267,200 | 82,388,115 | -0.79% |
| 2024-05-15 | 25.30 | 25.73 | 25.25 | 25.40 | 17.98 | qfq | 2,289,700 | 58,463,824 | -0.16% |
| 2024-05-14 | 25.14 | 25.73 | 25.08 | 25.44 | 18.01 | qfq | 4,054,900 | 103,054,767 | 1.15% |
| 2024-05-13 | 25.76 | 25.80 | 24.84 | 25.15 | 17.80 | qfq | 4,570,030 | 114,691,613 | -2.67% |
| 2024-05-10 | 26.80 | 26.93 | 25.43 | 25.84 | 18.29 | qfq | 6,430,515 | 166,447,844 | -3.47% |
| 2024-05-09 | 26.60 | 27.16 | 26.60 | 26.77 | 18.95 | qfq | 3,857,200 | 103,422,617 | 0.11% |
| 2024-05-08 | 27.66 | 27.80 | 26.65 | 26.74 | 18.93 | qfq | 4,301,800 | 116,434,664 | -3.92% |
| 2024-05-07 | 27.33 | 28.08 | 27.20 | 27.83 | 19.70 | qfq | 3,060,344 | 84,844,881 | 1.79% |
| 2024-05-06 | 26.79 | 27.88 | 26.79 | 27.34 | 19.35 | qfq | 4,504,600 | 123,279,268 | 2.55% |
| 2024-04-30 | 26.46 | 27.25 | 26.34 | 26.66 | 18.87 | qfq | 5,251,745 | 140,905,977 | 0.76% |
| 2024-04-29 | 26.36 | 26.97 | 26.32 | 26.46 | 18.73 | qfq | 6,970,653 | 185,275,062 | -1.56% |
| 2024-04-26 | 27.78 | 27.78 | 25.49 | 26.88 | 19.02 | qfq | 10,416,692 | 275,218,404 | -4.98% |
| 2024-04-25 | 28.43 | 28.84 | 27.26 | 28.29 | 20.02 | qfq | 4,496,838 | 126,986,249 | 1.98% |
| 2024-04-24 | 27.43 | 27.95 | 27.00 | 27.74 | 19.63 | qfq | 2,505,096 | 68,843,808 | 1.46% |
| 2024-04-23 | 27.85 | 27.85 | 26.90 | 27.34 | 19.35 | qfq | 2,785,310 | 76,023,721 | -1.48% |
| 2024-04-22 | 27.03 | 27.97 | 27.03 | 27.75 | 19.64 | qfq | 3,311,786 | 91,635,476 | 1.28% |
| 2024-04-19 | 27.36 | 27.87 | 27.20 | 27.40 | 19.39 | qfq | 2,230,905 | 61,266,772 | -0.76% |
| 2024-04-18 | 27.18 | 27.79 | 26.79 | 27.61 | 19.54 | qfq | 3,369,801 | 92,247,396 | 1.88% |
| 2024-04-17 | 27.55 | 27.79 | 26.60 | 27.10 | 19.18 | qfq | 4,887,446 | 132,559,107 | -1.38% |
| 2024-04-16 | 27.86 | 28.00 | 27.03 | 27.48 | 19.45 | qfq | 3,505,220 | 96,104,896 | -1.54% |
| 2024-04-15 | 28.38 | 28.70 | 27.49 | 27.91 | 19.75 | qfq | 3,658,800 | 103,020,637 | -1.03% |
| 2024-04-12 | 27.94 | 28.52 | 27.71 | 28.20 | 19.96 | qfq | 2,589,200 | 73,007,785 | 1.40% |
| 2024-04-11 | 26.80 | 28.40 | 26.80 | 27.81 | 19.68 | qfq | 3,105,100 | 86,360,600 | 2.43% |
| 2024-04-10 | 28.00 | 28.28 | 27.00 | 27.15 | 19.22 | qfq | 2,627,327 | 72,065,157 | -2.30% |
| 2024-04-09 | 27.32 | 28.11 | 27.32 | 27.79 | 19.67 | qfq | 2,022,171 | 56,121,421 | 1.05% |
| 2024-04-08 | 27.57 | 28.16 | 27.45 | 27.50 | 19.46 | qfq | 2,729,425 | 75,772,021 | -0.04% |
| 2024-04-03 | 28.73 | 28.73 | 27.43 | 27.51 | 19.47 | qfq | 4,476,681 | 124,585,387 | -4.01% |
| 2024-04-02 | 29.25 | 29.50 | 28.42 | 28.66 | 20.28 | qfq | 2,733,012 | 78,638,584 | -1.85% |
| 2024-04-01 | 28.11 | 29.70 | 27.79 | 29.20 | 20.67 | qfq | 4,743,841 | 137,336,660 | 3.84% |
| 2024-03-29 | 27.95 | 28.28 | 27.63 | 28.12 | 19.90 | qfq | 2,609,241 | 72,934,416 | 0.86% |
| 2024-03-28 | 27.70 | 28.16 | 27.61 | 27.88 | 19.73 | qfq | 3,487,115 | 97,180,350 | 0.00% |
| 2024-03-27 | 28.60 | 28.85 | 27.80 | 27.88 | 19.73 | qfq | 1,544,749 | 43,755,279 | -3.36% |
| 2024-03-26 | 28.91 | 29.30 | 28.56 | 28.85 | 20.42 | qfq | 2,036,600 | 58,821,884 | -1.00% |
| 2024-03-25 | 29.50 | 29.84 | 28.90 | 29.14 | 20.62 | qfq | 3,120,956 | 91,830,691 | -1.12% |
| 2024-03-22 | 29.54 | 29.65 | 28.80 | 29.47 | 20.86 | qfq | 2,749,214 | 80,289,163 | -0.10% |
| 2024-03-21 | 29.50 | 29.85 | 29.42 | 29.50 | 20.88 | qfq | 2,094,216 | 62,089,587 | -0.27% |
| 2024-03-20 | 29.60 | 29.78 | 29.21 | 29.58 | 20.94 | qfq | 2,305,080 | 67,916,536 | -0.20% |
| 2024-03-19 | 30.10 | 30.56 | 29.52 | 29.64 | 20.98 | qfq | 3,551,100 | 105,883,632 | -2.88% |
| 2024-03-18 | 30.90 | 30.90 | 30.01 | 30.52 | 21.60 | qfq | 2,278,786 | 69,038,559 | -0.26% |
| 2024-03-15 | 30.09 | 30.95 | 29.69 | 30.60 | 21.66 | qfq | 3,440,372 | 104,140,000 | 0.76% |
| 2024-03-14 | 30.15 | 31.25 | 30.00 | 30.37 | 21.49 | qfq | 3,996,685 | 122,341,375 | 1.00% |
| 2024-03-13 | 29.99 | 30.35 | 29.80 | 30.07 | 21.28 | qfq | 1,775,400 | 53,376,760 | 0.20% |
| 2024-03-12 | 30.01 | 30.20 | 29.62 | 30.01 | 21.24 | qfq | 2,458,300 | 73,480,572 | -0.73% |
| 2024-03-11 | 30.80 | 30.82 | 29.81 | 30.23 | 21.40 | qfq | 3,618,360 | 109,253,104 | -2.01% |
| 2024-03-08 | 30.60 | 31.10 | 30.10 | 30.85 | 21.83 | qfq | 3,137,256 | 96,454,657 | 0.65% |
| 2024-03-07 | 30.08 | 31.49 | 30.08 | 30.65 | 21.69 | qfq | 5,734,139 | 177,166,302 | 2.82% |
| 2024-03-06 | 30.12 | 30.31 | 29.47 | 29.81 | 21.10 | qfq | 3,535,755 | 105,452,443 | -1.32% |
| 2024-03-05 | 29.91 | 30.88 | 29.05 | 30.21 | 21.38 | qfq | 5,832,747 | 173,764,637 | -0.13% |
| 2024-03-04 | 28.60 | 30.58 | 28.51 | 30.25 | 21.41 | qfq | 7,009,830 | 209,128,383 | 6.51% |
| 2024-03-01 | 28.70 | 28.86 | 28.20 | 28.40 | 20.10 | qfq | 3,980,600 | 113,142,752 | -0.14% |
| 2024-02-29 | 27.52 | 28.80 | 27.42 | 28.44 | 20.13 | qfq | 4,707,505 | 133,236,368 | 2.78% |
| 2024-02-28 | 28.86 | 29.14 | 27.55 | 27.67 | 19.58 | qfq | 5,969,665 | 168,936,451 | -3.92% |
| 2024-02-27 | 27.42 | 28.92 | 27.30 | 28.80 | 20.38 | qfq | 6,561,726 | 183,948,804 | 3.97% |
| 2024-02-26 | 27.80 | 28.39 | 27.40 | 27.70 | 19.60 | qfq | 6,560,671 | 182,909,635 | 1.73% |
| 2024-02-23 | 26.25 | 27.48 | 25.66 | 27.23 | 19.27 | qfq | 8,017,593 | 213,401,862 | 4.37% |
| 2024-02-22 | 25.45 | 26.14 | 25.44 | 26.09 | 18.47 | qfq | 3,619,118 | 93,572,580 | 1.64% |
| 2024-02-21 | 25.40 | 26.51 | 25.10 | 25.67 | 18.17 | qfq | 5,295,253 | 136,160,043 | 0.47% |
| 2024-02-20 | 25.89 | 26.09 | 25.45 | 25.55 | 18.08 | qfq | 4,983,619 | 127,870,865 | -2.29% |
| 2024-02-19 | 25.41 | 26.30 | 24.91 | 26.15 | 18.51 | qfq | 7,318,702 | 187,455,683 | 2.39% |
| 2024-02-08 | 25.50 | 27.63 | 25.00 | 25.54 | 18.08 | qfq | 12,557,385 | 328,541,713 | -0.85% |
| 2024-02-07 | 24.38 | 25.76 | 24.03 | 25.76 | 18.23 | qfq | 8,883,542 | 225,660,667 | 9.99% |
| 2024-02-06 | 21.01 | 23.42 | 20.89 | 23.42 | 16.58 | qfq | 5,973,459 | 136,228,823 | 10.00% |
| 2024-02-05 | 21.40 | 22.12 | 20.00 | 21.29 | 15.07 | qfq | 7,086,606 | 149,248,187 | -0.51% |
| 2024-02-02 | 22.85 | 22.96 | 21.00 | 21.40 | 15.15 | qfq | 4,041,869 | 88,597,630 | -6.14% |
| 2024-02-01 | 22.54 | 23.28 | 21.90 | 22.80 | 16.14 | qfq | 5,029,079 | 114,214,528 | 0.71% |
| 2024-01-31 | 23.20 | 23.99 | 22.58 | 22.64 | 16.02 | qfq | 4,755,392 | 110,186,230 | -1.39% |
| 2024-01-30 | 22.86 | 23.73 | 22.68 | 22.96 | 16.25 | qfq | 3,073,144 | 71,669,934 | 0.04% |
| 2024-01-29 | 23.86 | 23.87 | 22.95 | 22.95 | 16.24 | qfq | 3,601,872 | 84,451,015 | -3.12% |
| 2024-01-26 | 24.10 | 24.50 | 23.57 | 23.69 | 16.77 | qfq | 2,220,957 | 53,076,367 | -1.50% |
| 2024-01-25 | 23.39 | 24.15 | 22.90 | 24.05 | 17.02 | qfq | 3,194,065 | 75,673,273 | 3.40% |
| 2024-01-24 | 23.78 | 23.88 | 22.38 | 23.26 | 16.46 | qfq | 2,846,159 | 65,442,221 | -0.94% |
| 2024-01-23 | 23.59 | 23.97 | 23.01 | 23.48 | 16.62 | qfq | 3,652,847 | 85,517,089 | -0.30% |
| 2024-01-22 | 24.02 | 24.17 | 23.23 | 23.55 | 16.67 | qfq | 3,706,679 | 87,707,995 | -2.04% |
| 2024-01-19 | 24.62 | 24.63 | 24.01 | 24.04 | 17.01 | qfq | 1,449,438 | 35,127,660 | -2.16% |
| 2024-01-18 | 24.81 | 24.95 | 24.07 | 24.57 | 17.39 | qfq | 2,536,100 | 61,909,137 | -0.36% |
| 2024-01-17 | 25.25 | 25.44 | 24.65 | 24.66 | 17.45 | qfq | 1,742,373 | 43,807,486 | -2.84% |
| 2024-01-16 | 25.16 | 25.41 | 24.91 | 25.38 | 17.96 | qfq | 1,772,688 | 44,560,227 | 0.16% |
| 2024-01-15 | 25.17 | 25.65 | 24.92 | 25.34 | 17.93 | qfq | 1,662,157 | 42,152,180 | 0.16% |
| 2024-01-12 | 25.26 | 25.69 | 25.19 | 25.30 | 17.91 | qfq | 1,484,964 | 37,767,737 | 0.16% |
| 2024-01-11 | 25.12 | 25.50 | 24.93 | 25.26 | 17.88 | qfq | 1,398,080 | 35,282,864 | 0.92% |
| 2024-01-10 | 25.11 | 25.60 | 24.70 | 25.03 | 17.72 | qfq | 1,827,100 | 45,883,099 | -0.56% |
| 2024-01-09 | 24.81 | 25.75 | 24.81 | 25.17 | 17.81 | qfq | 2,122,300 | 53,514,683 | 2.23% |
| 2024-01-08 | 26.04 | 26.05 | 24.30 | 24.62 | 17.42 | qfq | 2,219,635 | 55,471,728 | -4.43% |
| 2024-01-05 | 26.59 | 26.63 | 25.62 | 25.76 | 18.23 | qfq | 1,788,516 | 46,575,612 | -3.16% |
| 2024-01-04 | 27.22 | 27.62 | 26.52 | 26.60 | 18.83 | qfq | 1,968,385 | 52,559,785 | -2.31% |
| 2024-01-03 | 27.77 | 27.79 | 27.03 | 27.23 | 19.27 | qfq | 1,400,149 | 38,220,523 | -1.30% |
| 2024-01-02 | 27.80 | 28.05 | 27.51 | 27.59 | 19.53 | qfq | 2,650,937 | 73,595,056 | -0.47% |
| 2023-12-29 | 27.26 | 27.99 | 27.12 | 27.72 | 19.62 | qfq | 2,401,433 | 66,252,691 | 1.87% |
| 2023-12-28 | 26.70 | 27.40 | 26.33 | 27.21 | 19.26 | qfq | 2,486,688 | 67,175,623 | 1.45% |
| 2023-12-27 | 26.10 | 26.94 | 25.89 | 26.82 | 18.98 | qfq | 2,455,300 | 64,876,134 | 1.90% |
| 2023-12-26 | 26.41 | 26.80 | 25.82 | 26.32 | 18.63 | qfq | 2,782,302 | 72,704,682 | -1.61% |
| 2023-12-25 | 25.91 | 26.84 | 25.65 | 26.75 | 18.93 | qfq | 3,051,978 | 80,082,324 | 3.60% |
| 2023-12-22 | 26.32 | 26.44 | 25.73 | 25.82 | 18.27 | qfq | 2,484,800 | 64,470,683 | -1.75% |
| 2023-12-21 | 25.96 | 26.43 | 25.72 | 26.28 | 18.60 | qfq | 2,109,450 | 55,072,224 | 0.88% |
| 2023-12-20 | 26.87 | 26.87 | 25.96 | 26.05 | 18.44 | qfq | 1,336,845 | 35,170,443 | -2.07% |
| 2023-12-19 | 26.69 | 26.90 | 26.18 | 26.60 | 18.83 | qfq | 1,336,686 | 35,509,991 | 0.00% |
| 2023-12-18 | 27.08 | 27.08 | 26.54 | 26.60 | 18.83 | qfq | 1,475,900 | 39,402,616 | -1.99% |
| 2023-12-15 | 27.41 | 27.66 | 26.95 | 27.14 | 19.21 | qfq | 1,990,744 | 54,169,609 | -1.09% |
| 2023-12-14 | 27.52 | 27.88 | 27.40 | 27.44 | 19.42 | qfq | 1,131,394 | 31,202,106 | -0.18% |
| 2023-12-13 | 27.68 | 27.90 | 27.36 | 27.49 | 19.46 | qfq | 1,810,800 | 50,042,031 | -0.69% |
| 2023-12-12 | 27.76 | 27.77 | 27.19 | 27.68 | 19.59 | qfq | 2,146,837 | 59,038,828 | -0.29% |
| 2023-12-11 | 27.25 | 27.88 | 26.52 | 27.76 | 19.65 | qfq | 2,767,098 | 75,440,382 | 2.89% |
| 2023-12-08 | 27.59 | 27.88 | 26.90 | 26.98 | 19.10 | qfq | 2,158,187 | 58,826,943 | -2.00% |
| 2023-12-07 | 28.36 | 28.39 | 27.37 | 27.53 | 19.48 | qfq | 2,252,691 | 62,320,058 | -2.93% |
| 2023-12-06 | 28.74 | 29.09 | 28.31 | 28.36 | 20.07 | qfq | 1,380,563 | 39,563,037 | -1.66% |
| 2023-12-05 | 29.18 | 29.38 | 28.40 | 28.84 | 20.41 | qfq | 1,960,916 | 56,552,579 | -2.27% |
| 2023-12-04 | 29.68 | 29.88 | 29.34 | 29.51 | 20.89 | qfq | 1,181,034 | 34,952,805 | -0.71% |
| 2023-12-01 | 29.43 | 29.91 | 28.92 | 29.72 | 21.03 | qfq | 1,368,137 | 40,195,490 | 0.81% |
| 2023-11-30 | 29.79 | 29.92 | 29.21 | 29.48 | 20.86 | qfq | 1,093,900 | 32,247,627 | -0.97% |
| 2023-11-29 | 30.21 | 30.21 | 29.71 | 29.77 | 21.07 | qfq | 869,600 | 26,002,198 | -1.29% |
| 2023-11-28 | 30.34 | 30.55 | 29.83 | 30.16 | 21.35 | qfq | 1,016,364 | 30,573,446 | 0.43% |
| 2023-11-27 | 30.34 | 30.45 | 29.79 | 30.03 | 21.25 | qfq | 1,326,516 | 39,835,412 | -1.22% |
| 2023-11-24 | 31.26 | 31.48 | 30.30 | 30.40 | 21.52 | qfq | 1,937,399 | 59,329,033 | -1.11% |
| 2023-11-23 | 29.55 | 30.87 | 29.27 | 30.74 | 21.76 | qfq | 2,646,485 | 80,485,397 | 3.92% |
| 2023-11-22 | 30.18 | 30.18 | 29.45 | 29.58 | 20.94 | qfq | 1,614,452 | 47,960,571 | -2.54% |
| 2023-11-21 | 30.72 | 30.72 | 29.70 | 30.35 | 21.48 | qfq | 2,739,664 | 82,334,752 | -1.14% |
| 2023-11-20 | 29.23 | 30.75 | 28.97 | 30.70 | 21.73 | qfq | 3,535,900 | 106,629,207 | 5.79% |
| 2023-11-17 | 28.39 | 29.26 | 28.10 | 29.02 | 20.54 | qfq | 1,666,926 | 48,047,848 | 1.75% |
| 2023-11-16 | 28.96 | 29.10 | 28.50 | 28.52 | 20.19 | qfq | 1,096,170 | 31,511,123 | -1.49% |
| 2023-11-15 | 28.70 | 29.35 | 28.70 | 28.95 | 20.49 | qfq | 1,682,713 | 48,777,537 | 0.87% |
| 2023-11-14 | 28.60 | 28.86 | 28.36 | 28.70 | 20.31 | qfq | 1,415,722 | 40,420,747 | 0.07% |
| 2023-11-13 | 28.88 | 29.09 | 28.35 | 28.68 | 20.30 | qfq | 1,572,624 | 45,054,924 | -0.49% |
| 2023-11-10 | 29.02 | 29.22 | 28.73 | 28.82 | 20.40 | qfq | 874,300 | 25,295,297 | -0.62% |
| 2023-11-09 | 29.02 | 29.45 | 28.90 | 29.00 | 20.52 | qfq | 1,025,800 | 29,909,373 | 0.17% |
| 2023-11-08 | 29.00 | 29.13 | 28.66 | 28.95 | 20.49 | qfq | 920,978 | 26,649,825 | -0.17% |
| 2023-11-07 | 28.85 | 29.12 | 28.43 | 29.00 | 20.52 | qfq | 1,687,300 | 48,713,894 | 0.76% |
| 2023-11-06 | 29.28 | 29.66 | 28.47 | 28.78 | 20.37 | qfq | 3,160,499 | 91,481,610 | -1.13% |
| 2023-11-03 | 28.47 | 29.46 | 28.43 | 29.11 | 20.60 | qfq | 1,681,474 | 48,772,273 | 2.25% |
| 2023-11-02 | 29.48 | 29.72 | 28.41 | 28.47 | 20.15 | qfq | 1,646,374 | 47,470,926 | -3.62% |
| 2023-11-01 | 29.41 | 29.87 | 29.03 | 29.54 | 20.91 | qfq | 1,187,156 | 35,150,188 | 0.14% |
| 2023-10-31 | 30.50 | 30.65 | 29.00 | 29.50 | 20.88 | qfq | 3,263,905 | 96,839,952 | -2.93% |
| 2023-10-30 | 29.41 | 30.52 | 29.06 | 30.39 | 21.51 | qfq | 2,486,840 | 74,324,927 | 2.98% |
| 2023-10-27 | 29.11 | 29.69 | 29.02 | 29.51 | 20.89 | qfq | 1,355,316 | 39,716,809 | 1.06% |
| 2023-10-26 | 29.20 | 29.28 | 28.56 | 29.20 | 20.67 | qfq | 922,234 | 26,746,074 | -0.34% |
| 2023-10-25 | 29.30 | 29.91 | 29.01 | 29.30 | 20.74 | qfq | 1,550,285 | 45,670,203 | 1.03% |
| 2023-10-24 | 28.43 | 29.27 | 27.95 | 29.00 | 20.52 | qfq | 1,699,498 | 48,730,216 | 1.75% |
| 2023-10-23 | 29.19 | 29.44 | 28.22 | 28.50 | 20.17 | qfq | 2,436,002 | 69,889,161 | -2.13% |
| 2023-10-20 | 29.89 | 29.89 | 28.72 | 29.12 | 20.61 | qfq | 2,470,530 | 72,117,592 | -3.06% |
| 2023-10-19 | 30.29 | 30.61 | 29.85 | 30.04 | 21.26 | qfq | 1,071,525 | 32,201,499 | -0.92% |
| 2023-10-18 | 30.11 | 30.75 | 30.11 | 30.32 | 21.46 | qfq | 1,462,330 | 44,479,139 | 0.53% |
| 2023-10-17 | 30.04 | 30.40 | 29.81 | 30.16 | 21.35 | qfq | 1,506,211 | 45,229,913 | 0.40% |
| 2023-10-16 | 30.85 | 30.96 | 29.70 | 30.04 | 21.26 | qfq | 2,289,209 | 68,852,244 | -2.88% |
| 2023-10-13 | 30.91 | 30.99 | 30.25 | 30.93 | 21.89 | qfq | 1,211,598 | 37,124,406 | -0.29% |
| 2023-10-12 | 30.98 | 31.36 | 30.27 | 31.02 | 21.95 | qfq | 2,151,217 | 66,304,834 | 1.01% |
| 2023-10-11 | 32.20 | 32.20 | 30.60 | 30.71 | 21.74 | qfq | 2,050,247 | 63,835,400 | -2.79% |
| 2023-10-10 | 32.20 | 32.20 | 31.40 | 31.59 | 22.36 | qfq | 1,448,678 | 45,853,207 | -1.16% |
| 2023-10-09 | 32.43 | 32.61 | 31.70 | 31.96 | 22.62 | qfq | 1,742,898 | 55,674,393 | -2.08% |
| 2023-09-28 | 31.98 | 32.69 | 31.87 | 32.64 | 23.10 | qfq | 2,584,375 | 83,611,050 | 1.02% |
| 2023-09-27 | 31.40 | 32.52 | 31.09 | 32.31 | 22.87 | qfq | 2,912,769 | 93,057,270 | 3.33% |
| 2023-09-26 | 31.32 | 31.65 | 30.86 | 31.27 | 22.13 | qfq | 2,074,687 | 64,814,229 | -0.57% |
| 2023-09-25 | 31.30 | 31.50 | 30.60 | 31.45 | 22.26 | qfq | 2,760,164 | 85,795,698 | 1.81% |
| 2023-09-22 | 30.24 | 30.96 | 30.01 | 30.89 | 21.86 | qfq | 1,382,515 | 42,287,730 | 2.18% |
| 2023-09-21 | 30.86 | 30.86 | 29.93 | 30.23 | 21.40 | qfq | 1,720,178 | 51,935,805 | -1.24% |
| 2023-09-20 | 30.72 | 30.96 | 30.16 | 30.61 | 21.66 | qfq | 1,990,620 | 61,040,096 | 0.36% |
| 2023-09-19 | 30.70 | 30.88 | 30.10 | 30.50 | 21.59 | qfq | 1,413,783 | 43,122,014 | -0.55% |
| 2023-09-18 | 30.06 | 30.99 | 29.90 | 30.67 | 21.71 | qfq | 1,506,902 | 45,913,291 | 0.95% |
| 2023-09-15 | 30.51 | 30.58 | 30.20 | 30.38 | 21.50 | qfq | 1,047,337 | 31,781,536 | -0.39% |
| 2023-09-14 | 30.79 | 31.05 | 30.41 | 30.50 | 21.59 | qfq | 954,000 | 29,222,155 | -0.94% |
| 2023-09-13 | 31.16 | 31.17 | 30.42 | 30.79 | 21.79 | qfq | 1,263,646 | 38,877,510 | -1.31% |
| 2023-09-12 | 31.40 | 31.50 | 30.88 | 31.20 | 22.08 | qfq | 1,770,392 | 55,062,703 | -0.54% |
| 2023-09-11 | 31.18 | 31.88 | 30.73 | 31.37 | 22.20 | qfq | 2,416,239 | 75,337,798 | -0.29% |
| 2023-09-08 | 31.72 | 32.50 | 31.45 | 31.46 | 22.27 | qfq | 2,584,835 | 82,476,723 | -0.66% |
| 2023-09-07 | 32.29 | 32.40 | 31.04 | 31.67 | 22.41 | qfq | 3,225,357 | 101,607,153 | -1.89% |
| 2023-09-06 | 32.60 | 32.96 | 32.00 | 32.28 | 22.85 | qfq | 1,497,896 | 48,352,825 | -1.04% |
| 2023-09-05 | 32.30 | 33.00 | 31.85 | 32.62 | 23.09 | qfq | 1,878,960 | 61,224,205 | 0.55% |
| 2023-09-04 | 32.80 | 33.38 | 31.16 | 32.44 | 22.96 | qfq | 4,208,200 | 134,714,835 | -1.10% |
| 2023-09-01 | 32.28 | 33.39 | 32.28 | 32.80 | 23.21 | qfq | 2,406,815 | 79,393,859 | 0.61% |
| 2023-08-31 | 32.21 | 33.20 | 32.21 | 32.60 | 23.07 | qfq | 1,984,167 | 64,906,467 | 0.99% |
| 2023-08-30 | 32.14 | 32.94 | 32.01 | 32.28 | 22.85 | qfq | 1,902,665 | 61,777,941 | 0.97% |
| 2023-08-29 | 31.45 | 32.22 | 30.80 | 31.97 | 22.63 | qfq | 2,598,800 | 82,599,989 | -0.09% |
| 2023-08-28 | 32.22 | 32.40 | 30.85 | 32.00 | 22.65 | qfq | 4,255,692 | 134,438,606 | 3.16% |
| 2023-08-25 | 31.92 | 31.92 | 30.51 | 31.02 | 21.95 | qfq | 2,745,804 | 85,292,996 | -1.96% |
| 2023-08-24 | 31.00 | 32.08 | 30.75 | 31.64 | 22.39 | qfq | 3,201,221 | 100,435,277 | 2.06% |
| 2023-08-23 | 32.14 | 32.19 | 30.88 | 31.00 | 21.94 | qfq | 2,703,433 | 85,064,309 | -3.70% |
| 2023-08-22 | 32.13 | 32.89 | 31.31 | 32.19 | 22.78 | qfq | 1,738,048 | 55,557,057 | -0.06% |
| 2023-08-21 | 31.95 | 32.59 | 31.80 | 32.21 | 22.80 | qfq | 1,516,800 | 48,686,167 | 0.47% |
| 2023-08-18 | 33.20 | 33.64 | 32.05 | 32.06 | 22.69 | qfq | 1,427,187 | 46,452,395 | -3.67% |
| 2023-08-17 | 32.00 | 33.36 | 31.64 | 33.28 | 23.55 | qfq | 2,494,442 | 81,659,593 | 3.84% |
| 2023-08-16 | 33.36 | 33.40 | 31.90 | 32.05 | 22.68 | qfq | 2,495,959 | 80,620,814 | -4.01% |
| 2023-08-15 | 33.70 | 33.88 | 32.59 | 33.39 | 23.63 | qfq | 1,597,400 | 52,812,531 | -0.57% |
| 2023-08-14 | 33.43 | 33.70 | 32.73 | 33.58 | 23.77 | qfq | 1,180,721 | 39,163,479 | 0.99% |
| 2023-08-11 | 33.70 | 33.93 | 33.15 | 33.25 | 23.53 | qfq | 732,600 | 24,544,611 | -1.31% |
| 2023-08-10 | 33.39 | 33.98 | 33.01 | 33.69 | 23.84 | qfq | 1,235,311 | 41,459,339 | 1.20% |
| 2023-08-09 | 33.98 | 34.36 | 33.02 | 33.29 | 23.56 | qfq | 2,029,571 | 67,849,060 | -2.94% |
| 2023-08-08 | 34.62 | 34.65 | 33.93 | 34.30 | 24.28 | qfq | 982,582 | 33,587,341 | -0.58% |
| 2023-08-07 | 34.58 | 34.89 | 34.30 | 34.50 | 24.42 | qfq | 1,480,624 | 51,104,443 | -0.40% |
| 2023-08-04 | 35.10 | 35.29 | 34.63 | 34.64 | 24.52 | qfq | 814,084 | 28,354,123 | -0.92% |
| 2023-08-03 | 35.72 | 35.80 | 34.91 | 34.96 | 24.74 | qfq | 1,269,142 | 44,648,566 | -2.56% |
| 2023-08-02 | 36.15 | 36.32 | 35.42 | 35.88 | 25.39 | qfq | 1,185,200 | 42,531,826 | -0.47% |
| 2023-08-01 | 35.59 | 36.80 | 35.39 | 36.05 | 25.51 | qfq | 2,396,847 | 86,537,132 | 2.44% |
| 2023-07-31 | 35.00 | 36.25 | 34.89 | 35.19 | 24.91 | qfq | 1,701,621 | 60,366,585 | 0.54% |
| 2023-07-28 | 35.60 | 35.67 | 34.90 | 35.00 | 24.77 | qfq | 1,199,500 | 42,347,795 | -1.49% |
| 2023-07-27 | 35.38 | 36.08 | 35.38 | 35.53 | 25.15 | qfq | 499,296 | 17,819,579 | -0.39% |
| 2023-07-26 | 36.11 | 36.11 | 35.31 | 35.67 | 25.25 | qfq | 713,450 | 25,418,145 | -0.72% |
| 2023-07-25 | 35.90 | 36.95 | 35.75 | 35.93 | 25.43 | qfq | 894,372 | 32,307,830 | 0.06% |
| 2023-07-24 | 35.51 | 36.19 | 35.38 | 35.91 | 25.42 | qfq | 722,100 | 25,951,481 | 0.59% |
| 2023-07-21 | 36.15 | 36.19 | 35.35 | 35.70 | 25.27 | qfq | 917,826 | 32,740,737 | -0.56% |
| 2023-07-20 | 36.53 | 36.64 | 35.80 | 35.90 | 25.41 | qfq | 1,309,085 | 47,514,346 | -1.05% |
| 2023-07-19 | 36.75 | 36.76 | 35.72 | 36.28 | 25.68 | qfq | 1,851,265 | 66,835,854 | -1.31% |
| 2023-07-18 | 38.47 | 38.69 | 36.50 | 36.76 | 26.02 | qfq | 2,215,126 | 82,091,220 | -2.44% |
| 2023-07-17 | 37.80 | 37.80 | 36.71 | 37.68 | 26.67 | qfq | 1,147,978 | 42,732,661 | 0.27% |