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
新亚强603155.SH
最近收盘价14.232026-07-17
最近交易日2026-07-17
成交量（股）18,818,439
成交额（元）282,123,482
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-16 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-07-10 | 2026-07-16 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-24 | 2025-09-30 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-27 | 2024-10-10 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | bonus_share | — | — | 0.4 | — | 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 | 15.34 | 16.35 | 14.05 | 14.23 | 14.23 | qfq | 18,818,439 | 282,123,482 | -8.55% |
| 2026-07-16 | 16.24 | 17.14 | 15.41 | 15.56 | 15.56 | qfq | 19,177,528 | 311,501,574 | -37.16% |
| 2026-07-15 | 24.91 | 25.16 | 23.20 | 24.76 | 16.83 | qfq | 13,472,800 | 327,687,248 | 1.06% |
| 2026-07-14 | 24.48 | 24.89 | 23.36 | 24.50 | 16.66 | qfq | 16,374,737 | 396,786,930 | -3.73% |
| 2026-07-13 | 26.68 | 27.09 | 25.45 | 25.45 | 17.30 | qfq | 18,297,161 | 475,249,456 | -10.01% |
| 2026-07-10 | 26.80 | 28.28 | 26.47 | 28.28 | 19.23 | qfq | 10,674,777 | 297,119,433 | 10.00% |
| 2026-07-09 | 25.66 | 26.47 | 24.78 | 25.71 | 17.48 | qfq | 16,046,709 | 410,317,952 | 0.08% |
| 2026-07-08 | 27.19 | 27.30 | 25.52 | 25.69 | 17.47 | qfq | 17,342,153 | 455,395,255 | -5.55% |
| 2026-07-07 | 30.00 | 30.06 | 26.91 | 27.20 | 18.49 | qfq | 25,881,231 | 725,555,081 | -8.01% |
| 2026-07-06 | 27.48 | 29.57 | 27.09 | 29.57 | 20.10 | qfq | 12,472,088 | 363,643,412 | 10.01% |
| 2026-07-03 | 28.48 | 29.00 | 26.78 | 26.88 | 18.28 | qfq | 22,490,487 | 616,858,387 | -6.54% |
| 2026-07-02 | 28.63 | 30.97 | 27.21 | 28.76 | 19.55 | qfq | 27,416,713 | 796,393,177 | -4.86% |
| 2026-07-01 | 27.85 | 30.99 | 27.76 | 30.23 | 20.55 | qfq | 29,885,990 | 890,061,640 | 5.77% |
| 2026-06-30 | 26.60 | 30.60 | 26.31 | 28.58 | 19.43 | qfq | 35,431,394 | 994,267,977 | 2.55% |
| 2026-06-29 | 26.00 | 27.87 | 25.30 | 27.87 | 18.95 | qfq | 33,214,623 | 893,482,708 | 9.98% |
| 2026-06-26 | 23.02 | 25.34 | 22.66 | 25.34 | 17.23 | qfq | 20,951,214 | 509,479,584 | 9.98% |
| 2026-06-25 | 22.52 | 23.35 | 22.52 | 23.04 | 15.67 | qfq | 18,065,356 | 415,165,178 | 1.05% |
| 2026-06-24 | 20.73 | 23.16 | 20.41 | 22.80 | 15.50 | qfq | 23,849,297 | 523,857,353 | 8.31% |
| 2026-06-23 | 21.88 | 22.10 | 20.84 | 21.05 | 14.31 | qfq | 14,337,636 | 305,480,546 | -3.62% |
| 2026-06-22 | 22.88 | 22.88 | 21.28 | 21.84 | 14.85 | qfq | 22,359,426 | 489,438,972 | -5.29% |
| 2026-06-18 | 24.00 | 24.01 | 22.37 | 23.06 | 15.68 | qfq | 21,585,304 | 496,497,577 | -7.24% |
| 2026-06-17 | 22.73 | 24.92 | 22.51 | 24.86 | 16.90 | qfq | 27,388,967 | 654,475,711 | 7.06% |
| 2026-06-16 | 22.19 | 23.50 | 21.81 | 23.22 | 15.79 | qfq | 24,872,120 | 568,830,445 | 3.99% |
| 2026-06-15 | 21.60 | 22.60 | 21.50 | 22.33 | 15.18 | qfq | 24,935,934 | 550,528,264 | -1.24% |
| 2026-06-12 | 23.80 | 24.88 | 22.61 | 22.61 | 15.37 | qfq | 31,125,066 | 729,030,392 | -9.99% |
| 2026-06-11 | 23.50 | 25.12 | 23.45 | 25.12 | 17.08 | qfq | 37,859,023 | 918,227,121 | 9.98% |
| 2026-06-10 | 20.61 | 22.84 | 20.50 | 22.84 | 15.53 | qfq | 11,218,273 | 250,156,818 | 10.02% |
| 2026-06-09 | 19.63 | 20.86 | 19.63 | 20.76 | 14.11 | qfq | 11,798,011 | 241,784,027 | 5.81% |
| 2026-06-08 | 19.39 | 20.34 | 19.08 | 19.62 | 13.34 | qfq | 8,133,411 | 160,123,150 | -1.11% |
| 2026-06-05 | 19.55 | 20.23 | 19.27 | 19.84 | 13.49 | qfq | 7,695,865 | 152,342,979 | 0.71% |
| 2026-06-04 | 19.10 | 19.93 | 19.10 | 19.70 | 13.39 | qfq | 9,429,996 | 185,651,529 | 1.13% |
| 2026-06-03 | 18.40 | 20.22 | 18.39 | 19.48 | 13.24 | qfq | 11,241,416 | 219,651,119 | 5.87% |
| 2026-06-02 | 18.19 | 18.55 | 17.68 | 18.40 | 12.51 | qfq | 4,738,152 | 86,084,126 | 1.10% |
| 2026-06-01 | 17.80 | 18.70 | 17.43 | 18.20 | 12.37 | qfq | 6,780,026 | 123,945,678 | 1.96% |
| 2026-05-29 | 19.14 | 19.50 | 17.79 | 17.85 | 12.14 | qfq | 7,423,314 | 134,999,821 | -7.32% |
| 2026-05-28 | 18.81 | 19.37 | 18.55 | 19.26 | 13.09 | qfq | 4,846,217 | 92,241,240 | 1.96% |
| 2026-05-27 | 19.55 | 19.76 | 18.80 | 18.89 | 12.84 | qfq | 7,836,242 | 149,774,364 | -3.47% |
| 2026-05-26 | 19.88 | 19.88 | 19.32 | 19.57 | 13.31 | qfq | 7,097,321 | 138,810,510 | -2.54% |
| 2026-05-25 | 19.84 | 20.39 | 19.65 | 20.08 | 13.65 | qfq | 8,214,089 | 164,022,785 | 1.36% |
| 2026-05-22 | 19.70 | 20.20 | 19.20 | 19.81 | 13.47 | qfq | 11,465,507 | 224,892,806 | 0.56% |
| 2026-05-21 | 20.15 | 21.07 | 19.50 | 19.70 | 13.39 | qfq | 13,179,410 | 267,549,710 | -3.19% |
| 2026-05-20 | 20.00 | 20.37 | 19.82 | 20.35 | 13.84 | qfq | 6,704,501 | 135,352,821 | 0.94% |
| 2026-05-19 | 19.50 | 20.28 | 19.47 | 20.16 | 13.71 | qfq | 7,436,508 | 148,914,551 | 2.49% |
| 2026-05-18 | 19.52 | 19.88 | 19.11 | 19.67 | 13.37 | qfq | 7,735,839 | 151,532,049 | 0.82% |
| 2026-05-15 | 19.08 | 19.88 | 19.06 | 19.51 | 13.26 | qfq | 10,117,099 | 197,608,997 | 2.20% |
| 2026-05-14 | 18.81 | 19.34 | 18.67 | 19.09 | 12.98 | qfq | 8,740,155 | 166,926,151 | 1.54% |
| 2026-05-13 | 18.10 | 19.13 | 18.00 | 18.80 | 12.78 | qfq | 7,585,379 | 142,241,186 | 2.96% |
| 2026-05-12 | 18.63 | 18.64 | 18.03 | 18.26 | 12.42 | qfq | 8,294,878 | 151,625,946 | -1.93% |
| 2026-05-11 | 18.70 | 18.85 | 18.52 | 18.62 | 12.66 | qfq | 5,644,725 | 105,303,419 | 0.38% |
| 2026-05-08 | 18.64 | 18.83 | 18.45 | 18.55 | 12.61 | qfq | 6,603,579 | 122,622,017 | -1.43% |
| 2026-05-07 | 18.46 | 19.18 | 18.29 | 18.82 | 12.80 | qfq | 10,709,115 | 200,954,607 | 2.34% |
| 2026-05-06 | 17.84 | 18.63 | 17.83 | 18.39 | 12.50 | qfq | 10,667,597 | 194,485,833 | 4.02% |
| 2026-04-30 | 17.45 | 17.81 | 17.32 | 17.68 | 12.02 | qfq | 5,771,030 | 101,964,661 | 1.26% |
| 2026-04-29 | 17.00 | 17.59 | 17.00 | 17.46 | 11.87 | qfq | 9,372,971 | 162,966,563 | 4.93% |
| 2026-04-28 | 16.77 | 17.00 | 16.50 | 16.64 | 11.31 | qfq | 3,869,819 | 64,434,083 | -1.42% |
| 2026-04-27 | 16.77 | 17.24 | 16.58 | 16.88 | 11.48 | qfq | 6,079,043 | 102,995,059 | 2.18% |
| 2026-04-24 | 16.25 | 16.66 | 16.25 | 16.52 | 11.23 | qfq | 4,347,125 | 71,766,765 | 1.23% |
| 2026-04-23 | 16.68 | 16.75 | 16.31 | 16.32 | 11.10 | qfq | 4,286,738 | 70,560,574 | -2.45% |
| 2026-04-22 | 16.58 | 17.00 | 16.43 | 16.73 | 11.37 | qfq | 6,671,686 | 111,780,605 | 1.03% |
| 2026-04-21 | 16.20 | 16.59 | 15.95 | 16.56 | 11.26 | qfq | 5,371,900 | 87,628,611 | 1.97% |
| 2026-04-20 | 16.06 | 16.26 | 16.00 | 16.24 | 11.04 | qfq | 3,091,393 | 49,932,077 | 0.81% |
| 2026-04-17 | 16.04 | 16.15 | 15.90 | 16.11 | 10.95 | qfq | 2,840,588 | 45,522,990 | 0.25% |
| 2026-04-16 | 16.07 | 16.12 | 15.91 | 16.07 | 10.93 | qfq | 2,893,465 | 46,451,524 | 1.13% |
| 2026-04-15 | 16.15 | 16.17 | 15.85 | 15.89 | 10.80 | qfq | 2,605,642 | 41,692,199 | -1.12% |
| 2026-04-14 | 16.05 | 16.11 | 15.88 | 16.07 | 10.93 | qfq | 2,662,864 | 42,564,638 | 0.12% |
| 2026-04-13 | 16.00 | 16.12 | 15.84 | 16.05 | 10.91 | qfq | 2,918,606 | 46,592,603 | -0.06% |
| 2026-04-10 | 15.98 | 16.21 | 15.97 | 16.06 | 10.92 | qfq | 3,438,680 | 55,265,712 | 1.13% |
| 2026-04-09 | 15.97 | 16.06 | 15.77 | 15.88 | 10.80 | qfq | 3,113,910 | 49,481,806 | -1.67% |
| 2026-04-08 | 15.95 | 16.25 | 15.82 | 16.15 | 10.98 | qfq | 5,575,029 | 89,374,365 | 1.83% |
| 2026-04-07 | 15.26 | 15.92 | 15.20 | 15.86 | 10.78 | qfq | 5,198,920 | 81,804,520 | 5.24% |
| 2026-04-03 | 15.42 | 15.57 | 15.04 | 15.07 | 10.25 | qfq | 2,785,973 | 42,224,065 | -2.65% |
| 2026-04-02 | 15.62 | 15.76 | 15.40 | 15.48 | 10.52 | qfq | 2,668,030 | 41,499,595 | -1.59% |
| 2026-04-01 | 15.91 | 15.92 | 15.56 | 15.73 | 10.69 | qfq | 2,470,803 | 38,779,928 | 1.61% |
| 2026-03-31 | 15.76 | 15.86 | 15.43 | 15.48 | 10.52 | qfq | 3,034,900 | 47,416,821 | -1.78% |
| 2026-03-30 | 15.52 | 15.80 | 15.50 | 15.76 | 10.72 | qfq | 3,443,323 | 54,009,160 | -0.13% |
| 2026-03-27 | 15.11 | 15.87 | 15.11 | 15.78 | 10.73 | qfq | 4,916,396 | 76,974,569 | 2.87% |
| 2026-03-26 | 15.51 | 15.74 | 15.30 | 15.34 | 10.43 | qfq | 3,570,290 | 55,325,614 | -1.60% |
| 2026-03-25 | 15.35 | 15.73 | 15.23 | 15.59 | 10.60 | qfq | 4,204,460 | 65,166,122 | 2.03% |
| 2026-03-24 | 15.20 | 15.29 | 14.83 | 15.28 | 10.39 | qfq | 4,470,637 | 67,373,044 | 3.03% |
| 2026-03-23 | 15.56 | 15.57 | 14.74 | 14.83 | 10.08 | qfq | 5,900,661 | 89,368,303 | -6.26% |
| 2026-03-20 | 16.01 | 16.23 | 15.70 | 15.82 | 10.76 | qfq | 4,095,561 | 65,185,873 | -1.43% |
| 2026-03-19 | 16.40 | 16.44 | 15.96 | 16.05 | 10.91 | qfq | 5,440,643 | 88,127,533 | -3.78% |
| 2026-03-18 | 16.48 | 16.70 | 16.24 | 16.68 | 11.34 | qfq | 5,061,465 | 83,111,343 | 1.09% |
| 2026-03-17 | 17.14 | 17.18 | 16.48 | 16.50 | 11.22 | qfq | 7,748,658 | 129,985,105 | -3.57% |
| 2026-03-16 | 16.80 | 17.11 | 16.66 | 17.11 | 11.63 | qfq | 6,684,020 | 113,423,917 | 1.30% |
| 2026-03-13 | 17.30 | 17.46 | 16.88 | 16.89 | 11.48 | qfq | 13,135,042 | 225,724,789 | -4.09% |
| 2026-03-12 | 18.31 | 18.39 | 17.15 | 17.61 | 11.97 | qfq | 23,581,592 | 414,438,941 | -4.76% |
| 2026-03-11 | 19.55 | 21.21 | 18.37 | 18.49 | 12.57 | qfq | 34,661,796 | 688,131,210 | -6.14% |
| 2026-03-10 | 20.12 | 20.12 | 19.02 | 19.70 | 13.39 | qfq | 14,438,275 | 281,326,132 | -1.30% |
| 2026-03-09 | 19.30 | 20.29 | 18.83 | 19.96 | 13.57 | qfq | 15,404,728 | 303,258,781 | 4.01% |
| 2026-03-06 | 19.51 | 20.14 | 18.82 | 19.19 | 13.05 | qfq | 24,001,354 | 463,387,647 | -4.10% |
| 2026-03-05 | 19.44 | 21.12 | 19.08 | 20.01 | 13.60 | qfq | 30,880,996 | 618,763,574 | 4.22% |
| 2026-03-04 | 21.00 | 21.05 | 18.76 | 19.20 | 13.05 | qfq | 22,621,039 | 442,945,696 | -7.87% |
| 2026-03-03 | 21.52 | 21.60 | 20.00 | 20.84 | 14.17 | qfq | 16,960,653 | 351,723,617 | -3.07% |
| 2026-03-02 | 20.55 | 21.57 | 20.18 | 21.50 | 14.62 | qfq | 17,052,085 | 354,846,455 | 4.88% |
| 2026-02-27 | 20.14 | 22.16 | 19.91 | 20.50 | 13.94 | qfq | 24,952,248 | 523,008,238 | -0.24% |
| 2026-02-26 | 19.81 | 21.16 | 19.81 | 20.55 | 13.97 | qfq | 20,099,375 | 411,963,959 | 3.21% |
| 2026-02-25 | 19.79 | 20.11 | 19.65 | 19.91 | 13.54 | qfq | 15,545,271 | 308,424,625 | 1.12% |
| 2026-02-24 | 19.15 | 20.20 | 19.07 | 19.69 | 13.39 | qfq | 17,633,238 | 346,177,901 | 2.87% |
| 2026-02-13 | 18.10 | 19.25 | 17.83 | 19.14 | 13.01 | qfq | 19,516,531 | 364,401,004 | 2.24% |
| 2026-02-12 | 17.24 | 18.88 | 16.90 | 18.72 | 12.73 | qfq | 16,717,217 | 305,051,090 | 9.09% |
| 2026-02-11 | 17.14 | 17.34 | 17.03 | 17.16 | 11.67 | qfq | 1,534,873 | 26,431,919 | 0.12% |
| 2026-02-10 | 17.18 | 17.27 | 17.04 | 17.14 | 11.65 | qfq | 1,569,847 | 26,984,599 | -0.23% |
| 2026-02-09 | 17.16 | 17.23 | 17.09 | 17.18 | 11.68 | qfq | 1,694,983 | 29,106,816 | 1.60% |
| 2026-02-06 | 16.62 | 17.15 | 16.52 | 16.91 | 11.50 | qfq | 2,505,980 | 42,458,487 | 0.83% |
| 2026-02-05 | 17.05 | 17.06 | 16.70 | 16.77 | 11.40 | qfq | 1,919,384 | 32,380,954 | -1.81% |
| 2026-02-04 | 17.01 | 17.15 | 16.82 | 17.08 | 11.61 | qfq | 2,656,362 | 45,104,601 | 0.06% |
| 2026-02-03 | 16.83 | 17.09 | 16.68 | 17.07 | 11.61 | qfq | 3,181,359 | 53,919,126 | 2.58% |
| 2026-02-02 | 17.53 | 17.53 | 16.62 | 16.64 | 11.31 | qfq | 5,011,824 | 85,100,458 | -5.08% |
| 2026-01-30 | 17.24 | 17.58 | 17.01 | 17.53 | 11.92 | qfq | 3,872,230 | 67,025,604 | 0.98% |
| 2026-01-29 | 17.74 | 17.95 | 17.27 | 17.36 | 11.80 | qfq | 3,706,171 | 65,199,410 | -2.42% |
| 2026-01-28 | 18.00 | 18.06 | 17.68 | 17.79 | 12.10 | qfq | 3,486,600 | 62,146,513 | -1.17% |
| 2026-01-27 | 17.98 | 18.04 | 17.23 | 18.00 | 12.24 | qfq | 5,093,799 | 90,229,961 | -0.55% |
| 2026-01-26 | 18.61 | 18.61 | 17.94 | 18.10 | 12.31 | qfq | 5,534,671 | 100,586,029 | -2.22% |
| 2026-01-23 | 18.27 | 18.60 | 18.27 | 18.51 | 12.59 | qfq | 6,576,122 | 121,396,300 | 0.98% |
| 2026-01-22 | 18.45 | 18.45 | 18.05 | 18.33 | 12.46 | qfq | 5,578,000 | 101,538,057 | -0.16% |
| 2026-01-21 | 18.37 | 18.51 | 18.01 | 18.36 | 12.48 | qfq | 6,559,233 | 119,955,698 | -0.05% |
| 2026-01-20 | 18.18 | 18.45 | 18.10 | 18.37 | 12.49 | qfq | 6,560,305 | 119,827,662 | 0.77% |
| 2026-01-19 | 17.90 | 18.24 | 17.88 | 18.23 | 12.39 | qfq | 5,358,332 | 97,055,128 | 1.22% |
| 2026-01-16 | 18.13 | 18.34 | 17.83 | 18.01 | 12.25 | qfq | 5,717,542 | 102,957,458 | -0.66% |
| 2026-01-15 | 17.58 | 18.48 | 17.43 | 18.13 | 12.33 | qfq | 9,181,794 | 165,587,155 | 3.01% |
| 2026-01-14 | 17.77 | 17.97 | 17.34 | 17.60 | 11.97 | qfq | 6,118,707 | 108,347,105 | -1.23% |
| 2026-01-13 | 18.00 | 18.23 | 17.77 | 17.82 | 12.12 | qfq | 5,631,077 | 101,424,349 | -1.55% |
| 2026-01-12 | 17.89 | 18.22 | 17.57 | 18.10 | 12.31 | qfq | 7,320,295 | 131,151,050 | 1.74% |
| 2026-01-09 | 17.82 | 17.94 | 17.66 | 17.79 | 12.10 | qfq | 5,673,465 | 100,954,359 | -0.67% |
| 2026-01-08 | 18.32 | 18.65 | 17.86 | 17.91 | 12.18 | qfq | 7,864,468 | 142,804,862 | -0.39% |
| 2026-01-07 | 17.92 | 18.30 | 17.77 | 17.98 | 12.22 | qfq | 7,973,386 | 144,197,898 | 1.24% |
| 2026-01-06 | 17.11 | 17.77 | 17.11 | 17.76 | 12.08 | qfq | 6,984,318 | 122,763,791 | 3.80% |
| 2026-01-05 | 17.13 | 17.30 | 17.03 | 17.11 | 11.63 | qfq | 4,543,992 | 77,902,897 | -0.12% |
| 2025-12-31 | 17.17 | 17.30 | 16.81 | 17.13 | 11.65 | qfq | 3,643,573 | 62,208,870 | -0.75% |
| 2025-12-30 | 17.48 | 17.65 | 17.22 | 17.26 | 11.74 | qfq | 4,295,581 | 74,817,560 | -2.43% |
| 2025-12-29 | 17.41 | 18.09 | 17.23 | 17.69 | 12.03 | qfq | 7,074,242 | 124,959,903 | 1.32% |
| 2025-12-26 | 17.71 | 17.96 | 17.40 | 17.46 | 11.87 | qfq | 5,349,418 | 94,285,242 | -0.40% |
| 2025-12-25 | 17.17 | 17.60 | 16.93 | 17.53 | 11.92 | qfq | 5,257,904 | 91,194,977 | 0.86% |
| 2025-12-24 | 17.16 | 17.55 | 17.13 | 17.38 | 11.82 | qfq | 4,807,183 | 83,227,544 | 1.22% |
| 2025-12-23 | 17.28 | 17.40 | 17.05 | 17.17 | 11.67 | qfq | 4,783,606 | 82,337,936 | -0.75% |
| 2025-12-22 | 17.48 | 17.48 | 17.01 | 17.30 | 11.76 | qfq | 5,159,434 | 88,787,962 | 0.06% |
| 2025-12-19 | 17.32 | 17.45 | 17.12 | 17.29 | 11.76 | qfq | 4,256,580 | 73,394,878 | 0.70% |
| 2025-12-18 | 17.33 | 17.70 | 17.10 | 17.17 | 11.67 | qfq | 3,950,440 | 68,607,105 | -0.92% |
| 2025-12-17 | 17.54 | 17.76 | 16.86 | 17.33 | 11.78 | qfq | 5,291,573 | 90,712,851 | -1.48% |
| 2025-12-16 | 18.36 | 18.36 | 17.36 | 17.59 | 11.96 | qfq | 6,757,928 | 119,478,995 | -4.66% |
| 2025-12-15 | 17.66 | 18.60 | 17.66 | 18.45 | 12.54 | qfq | 7,873,125 | 144,240,665 | 3.19% |
| 2025-12-12 | 18.07 | 18.23 | 17.60 | 17.88 | 12.16 | qfq | 4,922,333 | 88,423,247 | -0.83% |
| 2025-12-11 | 18.46 | 18.54 | 17.97 | 18.03 | 12.26 | qfq | 5,216,080 | 95,087,403 | -2.01% |
| 2025-12-10 | 18.54 | 18.54 | 18.10 | 18.40 | 12.51 | qfq | 5,703,059 | 104,312,841 | -0.76% |
| 2025-12-09 | 18.30 | 18.78 | 18.02 | 18.54 | 12.61 | qfq | 8,860,553 | 163,475,925 | 0.32% |
| 2025-12-08 | 17.44 | 18.85 | 17.30 | 18.48 | 12.56 | qfq | 15,900,453 | 288,234,532 | 5.00% |
| 2025-12-05 | 17.29 | 17.85 | 17.02 | 17.60 | 11.97 | qfq | 8,667,946 | 151,389,547 | 2.62% |
| 2025-12-04 | 18.22 | 18.34 | 17.14 | 17.15 | 11.66 | qfq | 13,776,363 | 241,162,977 | -6.74% |
| 2025-12-03 | 18.58 | 19.07 | 18.26 | 18.39 | 12.50 | qfq | 11,087,355 | 205,558,879 | -2.75% |
| 2025-12-02 | 18.60 | 19.27 | 18.40 | 18.91 | 12.86 | qfq | 15,985,337 | 299,173,335 | -0.89% |
| 2025-12-01 | 19.38 | 19.96 | 18.98 | 19.08 | 12.97 | qfq | 23,131,386 | 444,366,769 | -2.00% |
| 2025-11-28 | 18.49 | 20.44 | 18.45 | 19.47 | 13.24 | qfq | 33,738,448 | 666,469,285 | 4.79% |
| 2025-11-27 | 19.42 | 19.42 | 17.84 | 18.58 | 12.63 | qfq | 33,032,732 | 607,679,387 | -6.26% |
| 2025-11-26 | 19.82 | 19.82 | 19.56 | 19.82 | 13.48 | qfq | 15,279,939 | 302,732,316 | 9.99% |
| 2025-11-25 | 16.87 | 18.02 | 16.65 | 18.02 | 12.25 | qfq | 4,436,797 | 78,580,583 | 10.01% |
| 2025-11-24 | 16.38 | 16.61 | 16.18 | 16.38 | 11.14 | qfq | 4,339,743 | 71,057,240 | 0.24% |
| 2025-11-21 | 17.30 | 17.55 | 16.33 | 16.34 | 11.11 | qfq | 7,931,201 | 132,981,040 | -7.16% |
| 2025-11-20 | 17.69 | 18.13 | 17.49 | 17.60 | 11.97 | qfq | 6,901,030 | 122,839,560 | -1.35% |
| 2025-11-19 | 17.51 | 18.15 | 17.18 | 17.84 | 12.13 | qfq | 8,548,961 | 150,821,550 | 1.42% |
| 2025-11-18 | 17.95 | 18.15 | 17.40 | 17.59 | 11.96 | qfq | 7,753,997 | 136,863,507 | -1.95% |
| 2025-11-17 | 17.82 | 18.15 | 17.48 | 17.94 | 12.20 | qfq | 10,236,064 | 182,258,680 | 1.01% |
| 2025-11-14 | 17.95 | 18.29 | 17.68 | 17.76 | 12.08 | qfq | 8,465,499 | 152,443,330 | -1.61% |
| 2025-11-13 | 17.78 | 18.62 | 17.78 | 18.05 | 12.27 | qfq | 11,679,134 | 211,177,644 | 1.75% |
| 2025-11-12 | 17.51 | 17.79 | 17.02 | 17.74 | 12.06 | qfq | 10,216,716 | 178,424,453 | 1.37% |
| 2025-11-11 | 17.44 | 17.73 | 17.28 | 17.50 | 11.90 | qfq | 8,517,815 | 149,099,388 | -0.11% |
| 2025-11-10 | 17.43 | 18.18 | 17.40 | 17.52 | 11.91 | qfq | 12,327,338 | 218,144,077 | -0.45% |
| 2025-11-07 | 17.30 | 17.77 | 17.10 | 17.60 | 11.97 | qfq | 12,287,485 | 215,908,235 | 2.39% |
| 2025-11-06 | 17.31 | 17.48 | 16.91 | 17.19 | 11.69 | qfq | 14,090,583 | 242,337,358 | -0.64% |
| 2025-11-05 | 16.19 | 17.62 | 16.06 | 17.30 | 11.76 | qfq | 22,640,886 | 386,726,019 | 7.99% |
| 2025-11-04 | 15.96 | 16.14 | 15.92 | 16.02 | 10.89 | qfq | 3,152,640 | 50,499,943 | 0.63% |
| 2025-11-03 | 15.82 | 15.93 | 15.66 | 15.92 | 10.82 | qfq | 1,611,947 | 25,494,583 | 0.57% |
| 2025-10-31 | 15.44 | 15.88 | 15.43 | 15.83 | 10.76 | qfq | 3,212,411 | 50,688,927 | 2.39% |
| 2025-10-30 | 15.78 | 15.78 | 15.46 | 15.46 | 10.51 | qfq | 2,938,168 | 45,795,655 | -2.34% |
| 2025-10-29 | 15.90 | 15.95 | 15.68 | 15.83 | 10.76 | qfq | 2,321,070 | 36,597,201 | -0.75% |
| 2025-10-28 | 15.86 | 16.03 | 15.75 | 15.95 | 10.84 | qfq | 2,747,323 | 43,718,468 | 0.63% |
| 2025-10-27 | 15.73 | 16.07 | 15.66 | 15.85 | 10.78 | qfq | 2,910,200 | 46,196,188 | 1.54% |
| 2025-10-24 | 15.64 | 15.75 | 15.57 | 15.61 | 10.61 | qfq | 1,794,500 | 28,063,862 | -0.19% |
| 2025-10-23 | 15.57 | 15.67 | 15.34 | 15.64 | 10.63 | qfq | 1,803,116 | 27,915,339 | 0.39% |
| 2025-10-22 | 15.62 | 15.69 | 15.48 | 15.58 | 10.59 | qfq | 1,349,322 | 21,053,705 | -0.32% |
| 2025-10-21 | 15.72 | 15.72 | 15.50 | 15.63 | 10.63 | qfq | 1,667,912 | 26,041,882 | -0.38% |
| 2025-10-20 | 15.45 | 15.80 | 15.45 | 15.69 | 10.67 | qfq | 1,954,378 | 30,539,433 | 2.08% |
| 2025-10-17 | 15.70 | 15.90 | 15.36 | 15.37 | 10.45 | qfq | 2,442,713 | 37,967,972 | -2.66% |
| 2025-10-16 | 15.84 | 16.06 | 15.73 | 15.79 | 10.74 | qfq | 1,849,408 | 29,369,136 | -0.75% |
| 2025-10-15 | 15.74 | 15.99 | 15.72 | 15.91 | 10.82 | qfq | 2,081,196 | 33,050,979 | 1.21% |
| 2025-10-14 | 15.93 | 16.12 | 15.68 | 15.72 | 10.69 | qfq | 2,621,429 | 41,729,498 | -1.32% |
| 2025-10-13 | 15.30 | 15.95 | 15.23 | 15.93 | 10.83 | qfq | 3,810,120 | 59,822,685 | -0.25% |
| 2025-10-10 | 16.18 | 16.32 | 15.96 | 15.97 | 10.86 | qfq | 3,376,009 | 54,247,354 | -1.48% |
| 2025-10-09 | 16.23 | 16.59 | 16.14 | 16.21 | 11.02 | qfq | 4,367,070 | 70,976,055 | 0.12% |
| 2025-09-30 | 15.88 | 16.27 | 15.78 | 16.19 | 11.01 | qfq | 3,666,118 | 58,778,292 | 1.31% |
| 2025-09-29 | 15.86 | 16.03 | 15.66 | 15.98 | 10.76 | qfq | 2,253,986 | 35,889,068 | 0.82% |
| 2025-09-26 | 15.87 | 16.16 | 15.68 | 15.85 | 10.68 | qfq | 2,914,714 | 46,549,761 | -0.56% |
| 2025-09-25 | 15.91 | 16.17 | 15.78 | 15.94 | 10.74 | qfq | 3,034,738 | 48,513,959 | 0.06% |
| 2025-09-24 | 15.41 | 15.96 | 15.36 | 15.93 | 10.73 | qfq | 3,558,380 | 56,074,414 | 2.84% |
| 2025-09-23 | 15.60 | 15.67 | 14.99 | 15.49 | 10.43 | qfq | 5,104,929 | 77,915,203 | -1.15% |
| 2025-09-22 | 15.94 | 15.97 | 15.51 | 15.67 | 10.55 | qfq | 2,965,762 | 46,490,477 | -1.69% |
| 2025-09-19 | 15.88 | 15.98 | 15.76 | 15.94 | 10.74 | qfq | 2,534,961 | 40,205,579 | 0.38% |
| 2025-09-18 | 16.19 | 16.35 | 15.80 | 15.88 | 10.70 | qfq | 5,157,001 | 82,914,774 | -1.91% |
| 2025-09-17 | 16.42 | 16.43 | 16.16 | 16.19 | 10.90 | qfq | 2,877,984 | 46,805,172 | -1.16% |
| 2025-09-16 | 16.30 | 16.40 | 16.08 | 16.38 | 11.03 | qfq | 3,090,661 | 50,161,713 | 0.80% |
| 2025-09-15 | 16.39 | 16.45 | 16.20 | 16.25 | 10.94 | qfq | 2,482,612 | 40,433,935 | -0.85% |
| 2025-09-12 | 16.75 | 16.80 | 16.35 | 16.39 | 11.04 | qfq | 4,137,360 | 68,139,321 | -1.97% |
| 2025-09-11 | 16.60 | 16.82 | 16.25 | 16.72 | 11.26 | qfq | 5,462,642 | 90,282,912 | -0.30% |
| 2025-09-10 | 16.70 | 16.99 | 16.59 | 16.77 | 11.30 | qfq | 3,707,878 | 62,091,533 | -0.12% |
| 2025-09-09 | 16.84 | 17.20 | 16.71 | 16.79 | 11.31 | qfq | 5,296,388 | 89,564,564 | -0.30% |
| 2025-09-08 | 16.63 | 16.85 | 16.52 | 16.84 | 11.34 | qfq | 4,636,705 | 77,430,893 | 1.51% |
| 2025-09-05 | 16.27 | 16.59 | 16.23 | 16.59 | 11.17 | qfq | 4,300,038 | 71,000,681 | 2.22% |
| 2025-09-04 | 16.08 | 16.43 | 16.01 | 16.23 | 10.93 | qfq | 4,348,365 | 70,763,748 | 1.06% |
| 2025-09-03 | 16.49 | 16.55 | 16.01 | 16.06 | 10.82 | qfq | 3,781,852 | 61,483,257 | -2.37% |
| 2025-09-02 | 16.91 | 16.93 | 16.27 | 16.45 | 11.08 | qfq | 5,514,806 | 91,020,058 | -2.72% |
| 2025-09-01 | 16.72 | 16.91 | 16.45 | 16.91 | 11.39 | qfq | 5,768,393 | 96,536,498 | 1.26% |
| 2025-08-29 | 16.48 | 16.77 | 16.23 | 16.70 | 11.25 | qfq | 6,145,212 | 101,935,827 | 1.27% |
| 2025-08-28 | 16.75 | 16.84 | 16.06 | 16.49 | 11.11 | qfq | 11,881,906 | 194,927,173 | -3.23% |
| 2025-08-27 | 17.35 | 17.64 | 17.03 | 17.04 | 11.48 | qfq | 9,841,426 | 170,767,428 | -1.10% |
| 2025-08-26 | 17.38 | 17.38 | 17.12 | 17.23 | 11.60 | qfq | 6,618,703 | 114,256,147 | -0.63% |
| 2025-08-25 | 17.06 | 17.44 | 17.04 | 17.34 | 11.68 | qfq | 13,660,512 | 235,538,845 | -0.74% |
| 2025-08-22 | 17.93 | 18.04 | 17.30 | 17.47 | 11.77 | qfq | 12,410,824 | 218,518,352 | -2.51% |
| 2025-08-21 | 18.09 | 18.27 | 17.86 | 17.92 | 12.07 | qfq | 7,480,140 | 134,716,148 | -1.38% |
| 2025-08-20 | 18.63 | 18.75 | 17.82 | 18.17 | 12.24 | qfq | 12,493,161 | 225,892,358 | -1.94% |
| 2025-08-19 | 18.99 | 19.07 | 18.53 | 18.53 | 12.48 | qfq | 13,944,421 | 260,574,188 | -4.09% |
| 2025-08-18 | 18.80 | 19.50 | 18.42 | 19.32 | 13.01 | qfq | 21,461,346 | 406,886,974 | -1.13% |
| 2025-08-15 | 18.84 | 20.15 | 18.50 | 19.54 | 13.16 | qfq | 34,196,908 | 667,146,095 | 6.66% |
| 2025-08-14 | 16.65 | 18.32 | 16.44 | 18.32 | 12.34 | qfq | 25,851,167 | 445,237,907 | 10.03% |
| 2025-08-13 | 16.10 | 17.00 | 16.06 | 16.65 | 11.21 | qfq | 15,934,231 | 263,113,276 | 3.42% |
| 2025-08-12 | 16.06 | 16.25 | 15.83 | 16.10 | 10.84 | qfq | 7,956,559 | 127,661,852 | 0.56% |
| 2025-08-11 | 15.72 | 16.03 | 15.68 | 16.01 | 10.78 | qfq | 5,817,644 | 92,703,356 | 1.78% |
| 2025-08-08 | 15.69 | 15.76 | 15.58 | 15.73 | 10.59 | qfq | 3,009,394 | 47,224,608 | 0.45% |
| 2025-08-07 | 15.90 | 15.90 | 15.60 | 15.66 | 10.55 | qfq | 3,930,095 | 61,785,769 | -0.82% |
| 2025-08-06 | 15.70 | 15.88 | 15.65 | 15.79 | 10.63 | qfq | 3,418,492 | 53,917,233 | 0.19% |
| 2025-08-05 | 15.75 | 15.88 | 15.66 | 15.76 | 10.61 | qfq | 4,211,071 | 66,260,684 | 0.06% |
| 2025-08-04 | 15.60 | 15.76 | 15.46 | 15.75 | 10.61 | qfq | 2,967,520 | 46,401,626 | 0.57% |
| 2025-08-01 | 15.44 | 15.76 | 15.38 | 15.66 | 10.55 | qfq | 4,522,304 | 70,580,938 | 1.42% |
| 2025-07-31 | 15.70 | 15.73 | 15.37 | 15.44 | 10.40 | qfq | 4,901,456 | 76,150,681 | -2.03% |
| 2025-07-30 | 16.04 | 16.18 | 15.64 | 15.76 | 10.61 | qfq | 5,602,258 | 88,889,592 | -1.75% |
| 2025-07-29 | 15.99 | 16.07 | 15.82 | 16.04 | 10.80 | qfq | 3,955,651 | 63,101,064 | 0.00% |
| 2025-07-28 | 15.96 | 16.15 | 15.84 | 16.04 | 10.80 | qfq | 5,214,775 | 83,603,600 | 0.75% |
| 2025-07-25 | 15.81 | 16.01 | 15.69 | 15.92 | 10.72 | qfq | 5,447,828 | 86,333,658 | 0.82% |
| 2025-07-24 | 15.65 | 15.83 | 15.62 | 15.79 | 10.63 | qfq | 4,862,792 | 76,517,331 | 1.15% |
| 2025-07-23 | 16.00 | 16.02 | 15.58 | 15.61 | 10.51 | qfq | 6,844,786 | 108,150,965 | -2.86% |
| 2025-07-22 | 16.10 | 16.25 | 15.75 | 16.07 | 10.82 | qfq | 9,528,388 | 152,370,378 | -0.31% |
| 2025-07-21 | 16.02 | 16.30 | 15.95 | 16.12 | 10.86 | qfq | 5,316,384 | 85,742,919 | 0.44% |
| 2025-07-18 | 15.99 | 16.23 | 15.89 | 16.05 | 10.81 | qfq | 5,290,178 | 84,654,899 | 0.38% |
| 2025-07-17 | 15.76 | 15.99 | 15.67 | 15.99 | 10.77 | qfq | 6,710,943 | 106,121,592 | 0.82% |
| 2025-07-16 | 15.96 | 16.09 | 15.66 | 15.86 | 10.68 | qfq | 9,652,641 | 152,346,651 | -1.67% |
| 2025-07-15 | 16.74 | 16.82 | 16.05 | 16.13 | 10.86 | qfq | 11,131,421 | 182,088,493 | -5.01% |
| 2025-07-14 | 16.73 | 17.15 | 16.37 | 16.98 | 11.44 | qfq | 11,463,871 | 192,706,786 | 1.43% |
| 2025-07-11 | 16.67 | 16.78 | 16.33 | 16.74 | 11.27 | qfq | 13,330,320 | 220,935,148 | 0.72% |
| 2025-07-10 | 16.18 | 17.00 | 16.16 | 16.62 | 11.19 | qfq | 18,500,973 | 308,998,127 | 1.71% |
| 2025-07-09 | 16.68 | 16.90 | 16.05 | 16.34 | 11.01 | qfq | 13,897,553 | 227,415,814 | -1.74% |
| 2025-07-08 | 16.29 | 16.90 | 16.16 | 16.63 | 11.20 | qfq | 16,049,001 | 265,607,861 | 2.15% |
| 2025-07-07 | 15.98 | 16.32 | 15.90 | 16.28 | 10.96 | qfq | 9,970,338 | 161,377,499 | 1.88% |
| 2025-07-04 | 16.50 | 16.54 | 15.88 | 15.98 | 10.76 | qfq | 15,896,977 | 255,436,090 | -3.73% |
| 2025-07-03 | 18.00 | 18.00 | 16.37 | 16.60 | 11.18 | qfq | 24,791,495 | 419,273,185 | -7.47% |
| 2025-07-02 | 17.83 | 18.60 | 16.90 | 17.94 | 12.08 | qfq | 32,880,183 | 582,087,736 | 0.79% |
| 2025-07-01 | 18.81 | 19.16 | 17.55 | 17.80 | 11.99 | qfq | 34,372,834 | 628,455,043 | -7.68% |
| 2025-06-30 | 19.12 | 20.54 | 18.02 | 19.28 | 12.99 | qfq | 45,340,250 | 862,084,586 | 3.27% |
| 2025-06-27 | 17.49 | 19.36 | 17.45 | 18.67 | 12.57 | qfq | 44,208,410 | 820,995,107 | 4.19% |
| 2025-06-26 | 16.98 | 19.00 | 16.50 | 17.92 | 12.07 | qfq | 44,557,463 | 787,516,762 | 1.82% |
| 2025-06-25 | 16.83 | 19.01 | 16.83 | 17.60 | 11.85 | qfq | 49,471,871 | 895,098,086 | 1.09% |
| 2025-06-24 | 17.41 | 17.41 | 16.36 | 17.41 | 11.73 | qfq | 46,630,397 | 800,997,016 | 9.98% |
| 2025-06-23 | 15.07 | 15.83 | 14.71 | 15.83 | 10.66 | qfq | 18,812,504 | 288,960,304 | 10.01% |
| 2025-06-20 | 13.68 | 14.39 | 13.22 | 14.39 | 9.69 | qfq | 4,622,867 | 65,498,883 | 10.02% |
| 2025-06-19 | 13.44 | 13.53 | 13.04 | 13.08 | 8.81 | qfq | 2,276,338 | 30,082,830 | -2.68% |
| 2025-06-18 | 13.68 | 13.68 | 13.37 | 13.44 | 9.05 | qfq | 2,034,306 | 27,375,525 | -1.32% |
| 2025-06-17 | 13.70 | 13.79 | 13.56 | 13.62 | 9.17 | qfq | 1,544,648 | 21,059,699 | -0.07% |
| 2025-06-16 | 13.52 | 13.73 | 13.52 | 13.63 | 9.18 | qfq | 1,772,788 | 24,201,937 | 0.07% |
| 2025-06-13 | 13.95 | 13.95 | 13.53 | 13.62 | 9.17 | qfq | 2,970,975 | 40,613,142 | -2.37% |
| 2025-06-12 | 13.98 | 14.02 | 13.86 | 13.95 | 9.40 | qfq | 1,875,245 | 26,113,015 | -0.14% |
| 2025-06-11 | 13.98 | 14.09 | 13.92 | 13.97 | 9.41 | qfq | 2,128,630 | 29,794,445 | -0.07% |
| 2025-06-10 | 13.90 | 14.14 | 13.73 | 13.98 | 9.42 | qfq | 4,019,561 | 56,097,934 | 0.50% |
| 2025-06-09 | 13.67 | 14.09 | 13.66 | 13.91 | 9.37 | qfq | 3,484,905 | 48,365,996 | 2.73% |
| 2025-06-06 | 13.64 | 13.74 | 13.54 | 13.54 | 9.12 | qfq | 2,591,622 | 35,288,184 | -3.22% |
| 2025-06-05 | 14.00 | 14.08 | 13.93 | 13.99 | 9.15 | qfq | 3,272,983 | 45,777,670 | -0.57% |
| 2025-06-04 | 13.83 | 14.18 | 13.80 | 14.07 | 9.21 | qfq | 4,690,682 | 65,677,084 | 1.81% |
| 2025-06-03 | 13.67 | 13.82 | 13.56 | 13.82 | 9.04 | qfq | 2,202,715 | 30,212,635 | 0.95% |
| 2025-05-30 | 13.78 | 13.85 | 13.61 | 13.69 | 8.96 | qfq | 2,313,900 | 31,696,785 | -1.08% |
| 2025-05-29 | 13.66 | 13.90 | 13.53 | 13.84 | 9.06 | qfq | 2,524,201 | 34,758,014 | 1.76% |
| 2025-05-28 | 13.71 | 13.79 | 13.57 | 13.60 | 8.90 | qfq | 1,813,419 | 24,797,594 | -0.80% |
| 2025-05-27 | 13.70 | 13.76 | 13.47 | 13.71 | 8.97 | qfq | 2,117,120 | 28,885,774 | 0.88% |
| 2025-05-26 | 13.55 | 13.63 | 13.38 | 13.59 | 8.89 | qfq | 1,498,918 | 20,259,263 | 1.27% |
| 2025-05-23 | 13.36 | 13.70 | 13.34 | 13.42 | 8.78 | qfq | 2,457,688 | 33,274,973 | 0.45% |
| 2025-05-22 | 13.54 | 13.74 | 13.32 | 13.36 | 8.74 | qfq | 2,440,295 | 32,929,462 | -1.84% |
| 2025-05-21 | 13.74 | 13.76 | 13.53 | 13.61 | 8.90 | qfq | 1,920,442 | 26,146,819 | -1.02% |
| 2025-05-20 | 13.70 | 13.79 | 13.62 | 13.75 | 9.00 | qfq | 2,249,760 | 30,823,888 | 0.22% |
| 2025-05-19 | 13.78 | 13.86 | 13.50 | 13.72 | 8.98 | qfq | 3,847,883 | 52,581,649 | -1.01% |
| 2025-05-16 | 13.84 | 14.00 | 13.67 | 13.86 | 9.07 | qfq | 4,511,442 | 62,450,109 | -0.22% |
| 2025-05-15 | 13.62 | 14.10 | 13.62 | 13.89 | 9.09 | qfq | 5,714,681 | 79,345,572 | 1.68% |
| 2025-05-14 | 13.99 | 14.13 | 13.59 | 13.66 | 8.94 | qfq | 4,787,451 | 66,068,236 | -0.07% |
| 2025-05-13 | 13.68 | 13.90 | 13.65 | 13.67 | 8.94 | qfq | 2,755,514 | 37,848,793 | 0.51% |
| 2025-05-12 | 13.50 | 13.67 | 13.42 | 13.60 | 8.90 | qfq | 2,461,640 | 33,389,610 | 1.57% |
| 2025-05-09 | 13.53 | 13.62 | 13.36 | 13.39 | 8.76 | qfq | 2,055,914 | 27,652,966 | -1.62% |
| 2025-05-08 | 13.28 | 13.64 | 13.28 | 13.61 | 8.90 | qfq | 2,833,893 | 38,300,785 | 1.57% |
| 2025-05-07 | 13.39 | 13.49 | 13.20 | 13.40 | 8.77 | qfq | 2,354,682 | 31,481,849 | 0.45% |
| 2025-05-06 | 13.05 | 13.37 | 13.05 | 13.34 | 8.73 | qfq | 2,414,327 | 32,018,015 | 2.46% |
| 2025-04-30 | 13.37 | 13.37 | 13.01 | 13.02 | 8.52 | qfq | 3,160,400 | 41,630,639 | -2.25% |
| 2025-04-29 | 13.08 | 13.44 | 12.99 | 13.32 | 8.71 | qfq | 3,420,536 | 45,532,953 | 2.23% |
| 2025-04-28 | 13.24 | 13.24 | 12.92 | 13.03 | 8.53 | qfq | 2,021,566 | 26,351,721 | -1.59% |
| 2025-04-25 | 13.30 | 13.44 | 13.12 | 13.24 | 8.66 | qfq | 2,048,304 | 27,128,013 | -0.60% |
| 2025-04-24 | 13.35 | 13.47 | 13.12 | 13.32 | 8.71 | qfq | 2,392,769 | 31,849,487 | 0.23% |
| 2025-04-23 | 13.10 | 13.33 | 13.10 | 13.29 | 8.70 | qfq | 2,662,399 | 35,218,864 | 1.22% |
| 2025-04-22 | 13.09 | 13.17 | 12.92 | 13.13 | 8.59 | qfq | 2,015,280 | 26,322,757 | 0.31% |
| 2025-04-21 | 12.94 | 13.11 | 12.81 | 13.09 | 8.56 | qfq | 1,741,066 | 22,677,434 | 0.93% |
| 2025-04-18 | 13.11 | 13.16 | 12.87 | 12.97 | 8.49 | qfq | 1,887,300 | 24,472,898 | -0.92% |
| 2025-04-17 | 12.82 | 13.19 | 12.82 | 13.09 | 8.56 | qfq | 2,747,457 | 36,001,925 | 1.00% |
| 2025-04-16 | 13.01 | 13.24 | 12.76 | 12.96 | 8.48 | qfq | 2,995,653 | 38,893,893 | -1.97% |
| 2025-04-15 | 12.89 | 13.58 | 12.86 | 13.22 | 8.65 | qfq | 5,299,605 | 70,181,163 | 2.56% |
| 2025-04-14 | 12.81 | 13.02 | 12.80 | 12.89 | 8.43 | qfq | 2,366,717 | 30,521,306 | 1.18% |
| 2025-04-11 | 12.67 | 12.88 | 12.48 | 12.74 | 8.34 | qfq | 2,714,172 | 34,577,395 | 0.16% |
| 2025-04-10 | 12.40 | 12.86 | 12.40 | 12.72 | 8.32 | qfq | 5,101,883 | 64,605,943 | 3.67% |
| 2025-04-09 | 12.00 | 12.39 | 11.04 | 12.27 | 8.03 | qfq | 5,974,414 | 70,320,323 | 0.16% |
| 2025-04-08 | 12.68 | 12.89 | 11.78 | 12.25 | 8.01 | qfq | 7,291,411 | 89,333,712 | -5.70% |
| 2025-04-07 | 13.90 | 13.90 | 12.99 | 12.99 | 8.50 | qfq | 4,759,117 | 62,922,920 | -9.98% |
| 2025-04-03 | 14.00 | 14.52 | 13.77 | 14.43 | 9.44 | qfq | 5,606,661 | 79,449,547 | 1.62% |
| 2025-04-02 | 14.22 | 14.45 | 14.03 | 14.20 | 9.29 | qfq | 3,047,520 | 43,322,397 | 0.14% |
| 2025-04-01 | 13.92 | 14.50 | 13.92 | 14.18 | 9.28 | qfq | 3,506,360 | 49,668,222 | 1.79% |
| 2025-03-31 | 13.97 | 14.06 | 13.59 | 13.93 | 9.11 | qfq | 5,315,888 | 73,388,453 | -1.07% |
| 2025-03-28 | 14.50 | 14.69 | 14.08 | 14.08 | 9.21 | qfq | 7,274,596 | 104,258,386 | -3.63% |
| 2025-03-27 | 14.70 | 15.06 | 14.59 | 14.61 | 9.56 | qfq | 8,078,418 | 119,591,294 | -0.61% |
| 2025-03-26 | 14.69 | 15.05 | 14.60 | 14.70 | 9.62 | qfq | 7,185,124 | 106,072,825 | -0.94% |
| 2025-03-25 | 14.88 | 15.35 | 14.80 | 14.84 | 9.71 | qfq | 9,489,511 | 142,483,002 | -1.98% |
| 2025-03-24 | 14.57 | 15.44 | 14.15 | 15.14 | 9.91 | qfq | 13,128,164 | 193,701,887 | 3.63% |
| 2025-03-21 | 14.15 | 14.85 | 14.00 | 14.61 | 9.56 | qfq | 12,360,841 | 178,756,793 | 1.81% |
| 2025-03-20 | 13.94 | 15.03 | 13.85 | 14.35 | 9.39 | qfq | 14,125,430 | 205,598,563 | 2.94% |
| 2025-03-19 | 13.97 | 14.06 | 13.88 | 13.94 | 9.12 | qfq | 2,980,880 | 41,625,285 | -0.57% |
| 2025-03-18 | 13.93 | 14.05 | 13.87 | 14.02 | 9.17 | qfq | 2,828,352 | 39,458,131 | 0.79% |
| 2025-03-17 | 14.08 | 14.15 | 13.82 | 13.91 | 9.10 | qfq | 3,170,923 | 44,186,215 | -0.71% |
| 2025-03-14 | 13.95 | 14.04 | 13.80 | 14.01 | 9.17 | qfq | 2,807,202 | 39,165,790 | 0.50% |
| 2025-03-13 | 14.11 | 14.17 | 13.75 | 13.94 | 9.12 | qfq | 3,890,328 | 54,085,219 | -1.48% |
| 2025-03-12 | 14.20 | 14.28 | 14.04 | 14.15 | 9.26 | qfq | 4,245,693 | 60,131,708 | -0.21% |
| 2025-03-11 | 13.90 | 14.26 | 13.82 | 14.18 | 9.28 | qfq | 5,219,983 | 73,784,286 | 1.29% |
| 2025-03-10 | 13.84 | 14.00 | 13.78 | 14.00 | 9.16 | qfq | 3,664,436 | 50,874,601 | 0.86% |
| 2025-03-07 | 13.78 | 14.04 | 13.76 | 13.88 | 9.08 | qfq | 4,251,755 | 59,120,253 | 0.51% |
| 2025-03-06 | 13.51 | 13.95 | 13.51 | 13.81 | 9.04 | qfq | 3,514,545 | 48,381,247 | 1.25% |
| 2025-03-05 | 13.50 | 13.64 | 13.32 | 13.64 | 8.92 | qfq | 2,639,816 | 35,541,335 | 0.59% |
| 2025-03-04 | 13.42 | 13.61 | 13.37 | 13.56 | 8.87 | qfq | 2,582,843 | 34,843,664 | 0.52% |
| 2025-03-03 | 13.38 | 13.76 | 13.38 | 13.49 | 8.83 | qfq | 3,208,705 | 43,724,330 | 0.67% |
| 2025-02-28 | 13.80 | 13.82 | 13.40 | 13.40 | 8.77 | qfq | 3,711,174 | 50,241,208 | -3.04% |
| 2025-02-27 | 13.95 | 14.10 | 13.60 | 13.82 | 9.04 | qfq | 4,561,904 | 63,092,189 | 0.00% |
| 2025-02-26 | 13.67 | 13.95 | 13.67 | 13.82 | 9.04 | qfq | 4,200,860 | 58,115,213 | 1.32% |
| 2025-02-25 | 13.66 | 13.86 | 13.60 | 13.64 | 8.92 | qfq | 3,045,392 | 41,752,742 | -1.59% |
| 2025-02-24 | 13.90 | 14.01 | 13.62 | 13.86 | 9.07 | qfq | 3,821,093 | 52,656,949 | -1.14% |
| 2025-02-21 | 13.92 | 14.11 | 13.87 | 14.02 | 9.17 | qfq | 5,762,326 | 80,583,462 | 0.29% |
| 2025-02-20 | 13.43 | 14.26 | 13.39 | 13.98 | 9.15 | qfq | 7,891,852 | 109,766,512 | 4.48% |
| 2025-02-19 | 13.19 | 13.44 | 13.19 | 13.38 | 8.75 | qfq | 2,573,728 | 34,349,888 | 0.75% |
| 2025-02-18 | 13.76 | 13.80 | 13.20 | 13.28 | 8.69 | qfq | 3,622,737 | 48,924,462 | -3.49% |
| 2025-02-17 | 13.62 | 13.85 | 13.58 | 13.76 | 9.00 | qfq | 2,685,272 | 36,822,477 | 1.03% |
| 2025-02-14 | 13.66 | 13.78 | 13.45 | 13.62 | 8.91 | qfq | 3,388,286 | 46,061,628 | -0.15% |
| 2025-02-13 | 13.94 | 13.96 | 13.61 | 13.64 | 8.92 | qfq | 4,180,117 | 57,510,863 | -2.36% |
| 2025-02-12 | 13.90 | 13.97 | 13.81 | 13.97 | 9.14 | qfq | 3,341,900 | 46,440,604 | 0.22% |
| 2025-02-11 | 14.25 | 14.25 | 13.84 | 13.94 | 9.12 | qfq | 4,642,543 | 64,808,279 | -2.31% |
| 2025-02-10 | 14.13 | 14.27 | 13.97 | 14.27 | 9.34 | qfq | 4,230,652 | 59,695,207 | 1.21% |
| 2025-02-07 | 14.15 | 14.32 | 13.96 | 14.10 | 9.23 | qfq | 6,128,741 | 86,506,671 | -0.56% |
| 2025-02-06 | 13.95 | 14.18 | 13.65 | 14.18 | 9.28 | qfq | 5,219,323 | 72,990,340 | 1.50% |
| 2025-02-05 | 13.90 | 14.03 | 13.74 | 13.97 | 9.14 | qfq | 4,425,440 | 61,542,575 | 1.16% |
| 2025-01-27 | 13.96 | 14.14 | 13.76 | 13.81 | 9.04 | qfq | 3,224,268 | 44,808,059 | -1.00% |
| 2025-01-24 | 14.08 | 14.19 | 13.73 | 13.95 | 9.13 | qfq | 6,474,010 | 89,963,845 | -0.92% |
| 2025-01-23 | 14.32 | 14.68 | 14.04 | 14.08 | 9.21 | qfq | 10,413,787 | 149,612,792 | -4.99% |
| 2025-01-22 | 14.75 | 15.49 | 14.32 | 14.82 | 9.70 | qfq | 16,553,930 | 245,772,340 | 2.92% |
| 2025-01-21 | 13.10 | 14.40 | 12.98 | 14.40 | 9.42 | qfq | 8,350,288 | 114,454,157 | 10.01% |
| 2025-01-20 | 12.98 | 13.14 | 12.78 | 13.09 | 8.56 | qfq | 2,903,206 | 37,650,981 | 1.55% |
| 2025-01-17 | 12.55 | 13.10 | 12.47 | 12.89 | 8.43 | qfq | 3,839,256 | 49,184,980 | 2.30% |
| 2025-01-16 | 12.69 | 12.84 | 12.49 | 12.60 | 8.24 | qfq | 2,569,644 | 32,502,198 | -0.16% |
| 2025-01-15 | 12.58 | 12.80 | 12.43 | 12.62 | 8.26 | qfq | 2,804,807 | 35,385,476 | 0.40% |
| 2025-01-14 | 12.14 | 12.57 | 12.05 | 12.57 | 8.22 | qfq | 3,017,838 | 37,443,695 | 4.40% |
| 2025-01-13 | 11.80 | 12.14 | 11.73 | 12.04 | 7.88 | qfq | 2,127,967 | 25,393,415 | 0.08% |
| 2025-01-10 | 12.50 | 12.58 | 12.00 | 12.03 | 7.87 | qfq | 3,249,386 | 39,846,169 | -4.14% |
| 2025-01-09 | 12.20 | 12.61 | 12.15 | 12.55 | 8.21 | qfq | 3,618,160 | 45,009,805 | 2.03% |
| 2025-01-08 | 12.35 | 12.47 | 11.88 | 12.30 | 8.05 | qfq | 3,608,337 | 43,982,707 | -1.44% |
| 2025-01-07 | 12.29 | 12.48 | 12.16 | 12.48 | 8.17 | qfq | 3,680,337 | 45,474,888 | 1.13% |
| 2025-01-06 | 12.25 | 12.37 | 11.83 | 12.34 | 8.07 | qfq | 3,242,780 | 39,581,281 | 0.73% |
| 2025-01-03 | 13.15 | 13.28 | 12.21 | 12.25 | 8.01 | qfq | 6,397,887 | 80,626,163 | -7.20% |
| 2025-01-02 | 13.40 | 13.73 | 12.96 | 13.20 | 8.64 | qfq | 6,246,256 | 82,890,453 | -1.86% |
| 2024-12-31 | 14.56 | 14.56 | 13.40 | 13.45 | 8.80 | qfq | 8,959,008 | 123,800,465 | -7.62% |
| 2024-12-30 | 14.81 | 15.10 | 14.54 | 14.56 | 9.53 | qfq | 7,600,629 | 111,755,861 | -3.77% |
| 2024-12-27 | 15.03 | 15.69 | 14.72 | 15.13 | 9.90 | qfq | 10,977,482 | 167,708,322 | -1.24% |
| 2024-12-26 | 15.48 | 15.87 | 14.98 | 15.32 | 10.02 | qfq | 12,592,848 | 192,307,231 | 2.27% |
| 2024-12-25 | 15.79 | 16.24 | 14.79 | 14.98 | 9.80 | qfq | 18,877,689 | 288,698,417 | -5.13% |
| 2024-12-24 | 14.49 | 15.79 | 14.49 | 15.79 | 10.33 | qfq | 11,008,271 | 171,777,531 | 10.03% |
| 2024-12-23 | 15.19 | 15.50 | 14.34 | 14.35 | 9.39 | qfq | 18,022,011 | 268,396,027 | -1.85% |
| 2024-12-20 | 13.29 | 14.62 | 13.25 | 14.62 | 9.57 | qfq | 7,404,499 | 105,348,297 | 10.01% |
| 2024-12-19 | 13.18 | 13.31 | 12.99 | 13.29 | 8.70 | qfq | 1,901,245 | 24,983,287 | 0.00% |
| 2024-12-18 | 13.29 | 13.38 | 13.08 | 13.29 | 8.70 | qfq | 1,845,296 | 24,498,386 | 0.30% |
| 2024-12-17 | 13.79 | 13.82 | 13.15 | 13.25 | 8.67 | qfq | 3,173,991 | 42,452,993 | -3.78% |
| 2024-12-16 | 13.80 | 13.90 | 13.65 | 13.77 | 9.01 | qfq | 1,651,173 | 22,762,179 | -0.22% |
| 2024-12-13 | 14.06 | 14.11 | 13.75 | 13.80 | 9.03 | qfq | 2,849,123 | 39,604,995 | -2.54% |
| 2024-12-12 | 14.08 | 14.23 | 13.91 | 14.16 | 9.26 | qfq | 2,877,684 | 40,466,792 | 0.35% |
| 2024-12-11 | 14.10 | 14.20 | 13.99 | 14.11 | 9.23 | qfq | 2,957,795 | 41,651,151 | 0.28% |
| 2024-12-10 | 14.47 | 14.65 | 14.03 | 14.07 | 9.21 | qfq | 5,272,810 | 75,416,971 | -0.78% |
| 2024-12-09 | 13.89 | 14.44 | 13.81 | 14.18 | 9.28 | qfq | 4,885,803 | 69,255,310 | 2.09% |
| 2024-12-06 | 13.81 | 14.08 | 13.63 | 13.89 | 9.09 | qfq | 3,893,230 | 54,072,353 | 0.43% |
| 2024-12-05 | 13.60 | 13.86 | 13.56 | 13.83 | 9.05 | qfq | 3,025,396 | 41,652,901 | 1.17% |
| 2024-12-04 | 13.80 | 14.00 | 13.59 | 13.67 | 8.94 | qfq | 3,774,588 | 52,009,257 | -1.58% |
| 2024-12-03 | 14.21 | 14.25 | 13.83 | 13.89 | 9.09 | qfq | 3,894,573 | 54,331,138 | -2.05% |
| 2024-12-02 | 14.05 | 14.24 | 13.93 | 14.18 | 9.28 | qfq | 5,750,882 | 81,054,580 | 0.93% |
| 2024-11-29 | 14.11 | 14.30 | 13.94 | 14.05 | 9.19 | qfq | 5,296,150 | 74,487,548 | -1.13% |
| 2024-11-28 | 14.46 | 14.58 | 14.00 | 14.21 | 9.30 | qfq | 8,876,703 | 126,595,791 | -0.21% |
| 2024-11-27 | 13.59 | 14.37 | 13.32 | 14.24 | 9.32 | qfq | 10,495,021 | 146,682,734 | 5.48% |
| 2024-11-26 | 13.79 | 13.83 | 13.42 | 13.50 | 8.83 | qfq | 4,366,937 | 59,381,188 | -2.46% |
| 2024-11-25 | 13.20 | 13.88 | 13.20 | 13.84 | 9.06 | qfq | 6,693,798 | 91,479,846 | 4.22% |
| 2024-11-22 | 13.40 | 13.74 | 13.20 | 13.28 | 8.69 | qfq | 4,535,640 | 61,088,153 | -1.70% |
| 2024-11-21 | 13.47 | 13.58 | 13.35 | 13.51 | 8.84 | qfq | 3,667,671 | 49,401,855 | 0.22% |
| 2024-11-20 | 13.10 | 13.48 | 13.10 | 13.48 | 8.82 | qfq | 4,660,299 | 62,263,933 | 2.51% |
| 2024-11-19 | 12.61 | 13.15 | 12.51 | 13.15 | 8.60 | qfq | 3,294,234 | 42,255,229 | 4.12% |
| 2024-11-18 | 12.90 | 13.03 | 12.50 | 12.63 | 8.26 | qfq | 3,224,550 | 41,087,342 | -1.48% |
| 2024-11-15 | 12.98 | 13.26 | 12.82 | 12.82 | 8.39 | qfq | 3,726,551 | 48,724,822 | -1.61% |
| 2024-11-14 | 13.43 | 13.60 | 13.02 | 13.03 | 8.53 | qfq | 4,088,113 | 54,524,118 | -2.91% |
| 2024-11-13 | 13.28 | 13.43 | 13.01 | 13.42 | 8.78 | qfq | 3,603,152 | 47,837,890 | 1.05% |
| 2024-11-12 | 13.40 | 13.53 | 13.10 | 13.28 | 8.69 | qfq | 5,524,082 | 73,861,140 | -0.45% |
| 2024-11-11 | 13.00 | 13.37 | 12.93 | 13.34 | 8.73 | qfq | 5,363,625 | 71,063,754 | 1.99% |
| 2024-11-08 | 13.11 | 13.22 | 12.90 | 13.08 | 8.56 | qfq | 4,876,313 | 63,725,974 | 0.08% |
| 2024-11-07 | 12.75 | 13.08 | 12.69 | 13.07 | 8.55 | qfq | 4,700,256 | 60,730,187 | 2.27% |
| 2024-11-06 | 12.71 | 13.08 | 12.70 | 12.78 | 8.36 | qfq | 3,564,810 | 45,800,851 | 0.63% |
| 2024-11-05 | 12.49 | 12.72 | 12.41 | 12.70 | 8.31 | qfq | 3,574,063 | 45,131,342 | 1.60% |
| 2024-11-04 | 12.28 | 12.50 | 12.20 | 12.50 | 8.18 | qfq | 2,574,543 | 31,933,583 | 1.71% |
| 2024-11-01 | 12.89 | 12.99 | 12.28 | 12.29 | 8.04 | qfq | 4,752,688 | 59,383,082 | -4.80% |
| 2024-10-31 | 12.87 | 12.93 | 12.49 | 12.91 | 8.45 | qfq | 4,312,752 | 55,026,625 | -0.54% |
| 2024-10-30 | 13.03 | 13.15 | 12.80 | 12.98 | 8.49 | qfq | 2,870,334 | 37,171,338 | -0.38% |
| 2024-10-29 | 13.55 | 13.58 | 12.98 | 13.03 | 8.53 | qfq | 4,229,376 | 55,822,908 | -3.84% |
| 2024-10-28 | 13.40 | 13.55 | 13.20 | 13.55 | 8.87 | qfq | 4,212,565 | 56,494,888 | 1.96% |
| 2024-10-25 | 12.85 | 13.30 | 12.85 | 13.29 | 8.70 | qfq | 5,177,200 | 68,092,156 | 3.50% |
| 2024-10-24 | 12.92 | 12.97 | 12.74 | 12.84 | 8.40 | qfq | 2,425,823 | 31,138,893 | -0.47% |
| 2024-10-23 | 12.95 | 13.12 | 12.80 | 12.90 | 8.44 | qfq | 4,204,965 | 54,526,667 | 0.08% |
| 2024-10-22 | 12.63 | 12.90 | 12.55 | 12.89 | 8.43 | qfq | 3,998,741 | 50,945,592 | 2.14% |
| 2024-10-21 | 12.52 | 12.80 | 12.50 | 12.62 | 8.26 | qfq | 4,193,602 | 53,017,706 | 0.88% |
| 2024-10-18 | 12.18 | 12.71 | 12.11 | 12.51 | 8.18 | qfq | 4,512,801 | 56,193,393 | 2.46% |
| 2024-10-17 | 12.36 | 12.51 | 12.20 | 12.21 | 7.99 | qfq | 2,755,640 | 34,000,219 | -1.13% |
| 2024-10-16 | 12.05 | 12.48 | 12.05 | 12.35 | 8.08 | qfq | 2,575,076 | 31,703,854 | -0.32% |
| 2024-10-15 | 12.70 | 12.77 | 12.32 | 12.39 | 8.11 | qfq | 4,477,840 | 56,293,904 | -3.58% |
| 2024-10-14 | 12.33 | 12.86 | 12.30 | 12.85 | 8.41 | qfq | 5,369,010 | 67,482,786 | 3.71% |
| 2024-10-11 | 12.72 | 13.28 | 12.32 | 12.39 | 8.11 | qfq | 7,221,156 | 92,512,794 | -2.52% |
| 2024-10-10 | 12.90 | 13.17 | 12.56 | 12.71 | 8.32 | qfq | 6,084,039 | 78,405,977 | -2.08% |
| 2024-10-09 | 13.98 | 13.98 | 12.88 | 12.98 | 8.30 | qfq | 8,535,131 | 114,134,130 | -8.59% |
| 2024-10-08 | 14.71 | 14.72 | 13.40 | 14.20 | 9.08 | qfq | 12,363,734 | 174,089,353 | 6.13% |
| 2024-09-30 | 13.01 | 13.55 | 12.41 | 13.38 | 8.55 | qfq | 13,731,505 | 178,529,257 | 8.43% |
| 2024-09-27 | 11.78 | 12.35 | 11.78 | 12.34 | 7.89 | qfq | 4,422,334 | 53,415,958 | 5.74% |
| 2024-09-26 | 11.35 | 11.69 | 11.30 | 11.67 | 7.46 | qfq | 4,626,587 | 53,296,470 | 2.55% |
| 2024-09-25 | 11.35 | 11.65 | 11.35 | 11.38 | 7.27 | qfq | 5,978,175 | 68,742,033 | 0.62% |
| 2024-09-24 | 11.00 | 11.31 | 11.00 | 11.31 | 7.23 | qfq | 4,274,045 | 47,896,944 | 2.91% |
| 2024-09-23 | 11.16 | 11.16 | 10.92 | 10.99 | 7.02 | qfq | 1,837,955 | 20,260,631 | -0.99% |
| 2024-09-20 | 11.22 | 11.22 | 11.02 | 11.10 | 7.09 | qfq | 2,619,360 | 29,003,719 | -0.63% |
| 2024-09-19 | 10.97 | 11.30 | 10.97 | 11.17 | 7.14 | qfq | 3,776,488 | 42,197,809 | 2.01% |
| 2024-09-18 | 10.82 | 11.00 | 10.64 | 10.95 | 7.00 | qfq | 2,825,607 | 30,633,448 | 0.64% |
| 2024-09-13 | 11.13 | 11.21 | 10.84 | 10.88 | 6.95 | qfq | 3,823,809 | 41,994,854 | -1.98% |
| 2024-09-12 | 11.22 | 11.37 | 11.10 | 11.10 | 7.09 | qfq | 3,178,300 | 35,653,570 | -0.98% |
| 2024-09-11 | 11.17 | 11.33 | 11.12 | 11.21 | 7.16 | qfq | 3,649,258 | 40,975,704 | 0.00% |
| 2024-09-10 | 11.24 | 11.28 | 10.99 | 11.21 | 7.16 | qfq | 4,741,530 | 52,593,464 | -0.71% |
| 2024-09-09 | 11.73 | 11.73 | 11.17 | 11.29 | 7.22 | qfq | 5,533,196 | 62,791,242 | -2.92% |
| 2024-09-06 | 12.26 | 12.27 | 11.60 | 11.63 | 7.43 | qfq | 9,096,356 | 107,690,463 | -5.75% |
| 2024-09-05 | 12.37 | 12.63 | 12.18 | 12.34 | 7.89 | qfq | 11,916,942 | 147,425,001 | -4.93% |
| 2024-09-04 | 12.03 | 13.33 | 11.92 | 12.98 | 8.30 | qfq | 15,958,960 | 198,836,124 | 7.10% |
| 2024-09-03 | 12.02 | 12.20 | 11.60 | 12.12 | 7.75 | qfq | 9,504,828 | 113,492,817 | 0.83% |
| 2024-09-02 | 12.07 | 12.76 | 11.86 | 12.02 | 7.68 | qfq | 14,352,954 | 175,772,855 | -0.33% |
| 2024-08-30 | 11.88 | 12.34 | 11.82 | 12.06 | 7.71 | qfq | 12,271,567 | 148,099,566 | 0.42% |
| 2024-08-29 | 11.85 | 12.11 | 11.73 | 12.01 | 7.68 | qfq | 11,232,572 | 133,902,622 | 0.08% |
| 2024-08-28 | 11.73 | 12.48 | 11.61 | 12.00 | 7.67 | qfq | 18,149,001 | 218,766,557 | 1.69% |
| 2024-08-27 | 10.66 | 11.80 | 10.63 | 11.80 | 7.54 | qfq | 9,336,072 | 106,387,447 | 9.97% |
| 2024-08-26 | 10.46 | 10.73 | 10.40 | 10.73 | 6.86 | qfq | 2,766,469 | 29,435,564 | 2.78% |
| 2024-08-23 | 10.50 | 10.50 | 10.21 | 10.44 | 6.67 | qfq | 2,393,302 | 24,761,690 | -0.10% |
| 2024-08-22 | 10.90 | 10.90 | 10.39 | 10.45 | 6.68 | qfq | 3,469,237 | 36,736,320 | -3.33% |
| 2024-08-21 | 10.61 | 10.83 | 10.49 | 10.81 | 6.91 | qfq | 3,380,222 | 36,299,406 | 2.37% |
| 2024-08-20 | 10.68 | 10.79 | 10.47 | 10.56 | 6.75 | qfq | 2,970,252 | 31,473,116 | -1.40% |
| 2024-08-19 | 10.80 | 10.98 | 10.69 | 10.71 | 6.85 | qfq | 3,576,588 | 38,673,308 | -1.65% |
| 2024-08-16 | 11.28 | 11.30 | 10.89 | 10.89 | 6.96 | qfq | 5,910,820 | 65,186,009 | -2.24% |
| 2024-08-15 | 10.81 | 11.38 | 10.81 | 11.14 | 7.12 | qfq | 8,513,782 | 94,993,649 | 3.15% |
| 2024-08-14 | 10.81 | 10.96 | 10.75 | 10.80 | 6.90 | qfq | 2,769,599 | 30,037,833 | -0.74% |
| 2024-08-13 | 10.69 | 10.88 | 10.57 | 10.88 | 6.95 | qfq | 3,047,654 | 32,760,914 | 1.78% |
| 2024-08-12 | 10.60 | 10.74 | 10.55 | 10.69 | 6.83 | qfq | 2,022,845 | 21,536,562 | 0.09% |
| 2024-08-09 | 10.90 | 10.90 | 10.65 | 10.68 | 6.83 | qfq | 2,695,956 | 28,973,250 | -1.48% |
| 2024-08-08 | 10.56 | 10.89 | 10.50 | 10.84 | 6.93 | qfq | 4,465,613 | 47,939,583 | 1.50% |
| 2024-08-07 | 10.62 | 10.74 | 10.55 | 10.68 | 6.83 | qfq | 2,742,685 | 29,237,257 | 0.19% |
| 2024-08-06 | 10.55 | 10.71 | 10.49 | 10.66 | 6.81 | qfq | 3,231,489 | 34,257,524 | 2.21% |
| 2024-08-05 | 10.75 | 10.96 | 10.43 | 10.43 | 6.67 | qfq | 4,567,353 | 48,874,975 | -3.87% |
| 2024-08-02 | 10.96 | 11.11 | 10.82 | 10.85 | 6.93 | qfq | 4,212,407 | 46,151,070 | -1.63% |
| 2024-08-01 | 10.98 | 11.10 | 10.89 | 11.03 | 7.05 | qfq | 5,272,104 | 58,012,519 | -0.09% |
| 2024-07-31 | 10.69 | 11.06 | 10.68 | 11.04 | 7.06 | qfq | 5,890,729 | 64,483,112 | 2.79% |
| 2024-07-30 | 10.63 | 10.75 | 10.50 | 10.74 | 6.86 | qfq | 3,825,253 | 40,703,730 | 0.85% |
| 2024-07-29 | 10.74 | 10.75 | 10.52 | 10.65 | 6.81 | qfq | 4,170,289 | 44,271,642 | -0.93% |
| 2024-07-26 | 10.61 | 10.75 | 10.57 | 10.75 | 6.87 | qfq | 3,565,967 | 38,037,115 | 1.70% |
| 2024-07-25 | 10.56 | 10.74 | 10.48 | 10.57 | 6.76 | qfq | 3,271,187 | 34,666,251 | -0.28% |
| 2024-07-24 | 10.77 | 10.90 | 10.57 | 10.60 | 6.77 | qfq | 4,048,013 | 43,313,186 | -1.67% |
| 2024-07-23 | 11.16 | 11.19 | 10.78 | 10.78 | 6.89 | qfq | 4,879,572 | 53,577,998 | -3.32% |
| 2024-07-22 | 11.10 | 11.19 | 10.94 | 11.15 | 7.13 | qfq | 4,928,974 | 54,601,107 | 1.09% |
| 2024-07-19 | 11.09 | 11.20 | 10.93 | 11.03 | 7.05 | qfq | 6,249,825 | 69,152,059 | -1.25% |
| 2024-07-18 | 10.83 | 11.36 | 10.81 | 11.17 | 7.14 | qfq | 8,350,139 | 93,307,789 | 1.36% |
| 2024-07-17 | 11.70 | 11.70 | 10.96 | 11.02 | 7.04 | qfq | 11,831,235 | 133,452,026 | -7.16% |
| 2024-07-16 | 11.66 | 11.97 | 11.52 | 11.87 | 7.59 | qfq | 8,539,540 | 100,214,016 | 1.02% |
| 2024-07-15 | 12.03 | 12.08 | 11.70 | 11.75 | 7.51 | qfq | 11,310,286 | 133,732,754 | -4.78% |
| 2024-07-12 | 12.55 | 12.92 | 12.34 | 12.34 | 7.89 | qfq | 15,187,328 | 191,675,153 | -7.70% |
| 2024-07-11 | 12.33 | 13.84 | 12.33 | 13.37 | 8.55 | qfq | 23,157,850 | 298,551,326 | -2.05% |
| 2024-07-10 | 16.69 | 16.69 | 13.65 | 13.65 | 8.72 | qfq | 27,442,934 | 419,958,950 | -10.02% |
| 2024-07-09 | 15.17 | 15.17 | 14.82 | 15.17 | 9.70 | qfq | 10,118,101 | 153,332,756 | 10.01% |
| 2024-07-08 | 13.40 | 13.79 | 12.58 | 13.79 | 8.81 | qfq | 8,537,036 | 114,873,207 | 9.97% |
| 2024-07-05 | 11.47 | 12.54 | 11.40 | 12.54 | 8.01 | qfq | 9,848,976 | 120,444,888 | 10.00% |
| 2024-07-04 | 10.48 | 11.40 | 10.00 | 11.40 | 7.29 | qfq | 6,588,742 | 69,677,348 | 10.04% |
| 2024-07-03 | 10.51 | 10.57 | 10.30 | 10.36 | 6.62 | qfq | 1,499,931 | 15,609,357 | -1.80% |
| 2024-07-02 | 10.58 | 10.65 | 10.43 | 10.55 | 6.74 | qfq | 1,577,753 | 16,650,747 | -0.47% |
| 2024-07-01 | 10.58 | 10.79 | 10.39 | 10.60 | 6.77 | qfq | 3,163,559 | 33,418,251 | -3.28% |
| 2024-06-28 | 11.10 | 11.92 | 10.66 | 10.96 | 7.01 | qfq | 7,082,714 | 80,634,312 | -1.97% |
| 2024-06-27 | 11.18 | 11.32 | 11.10 | 11.18 | 7.15 | qfq | 1,782,740 | 19,933,909 | -0.53% |
| 2024-06-26 | 10.77 | 11.26 | 10.66 | 11.24 | 7.18 | qfq | 3,006,807 | 32,932,968 | 4.56% |
| 2024-06-25 | 10.36 | 11.20 | 10.25 | 10.75 | 6.87 | qfq | 3,072,574 | 33,018,413 | 3.17% |
| 2024-06-24 | 10.64 | 10.68 | 10.36 | 10.42 | 6.66 | qfq | 1,887,735 | 19,838,072 | -2.25% |
| 2024-06-21 | 10.43 | 10.78 | 10.20 | 10.66 | 6.81 | qfq | 2,293,667 | 23,995,362 | 1.14% |
| 2024-06-20 | 10.93 | 11.06 | 10.42 | 10.54 | 6.74 | qfq | 2,125,771 | 22,761,725 | -4.27% |
| 2024-06-19 | 10.90 | 11.11 | 10.90 | 11.01 | 7.04 | qfq | 1,788,057 | 19,692,652 | 0.00% |
| 2024-06-18 | 10.87 | 11.06 | 10.72 | 11.01 | 7.04 | qfq | 1,791,370 | 19,572,731 | -28.09% |
| 2024-06-17 | 14.73 | 15.53 | 14.73 | 15.31 | 6.99 | qfq | 1,497,630 | 22,817,440 | 1.06% |
| 2024-06-14 | 15.24 | 15.29 | 14.90 | 15.15 | 6.92 | qfq | 1,203,760 | 18,121,982 | -1.43% |
| 2024-06-13 | 15.26 | 15.40 | 15.06 | 15.37 | 7.02 | qfq | 1,015,334 | 15,482,185 | 0.46% |
| 2024-06-12 | 15.20 | 15.48 | 15.13 | 15.30 | 6.98 | qfq | 1,352,440 | 20,742,520 | -0.20% |
| 2024-06-11 | 14.76 | 15.33 | 14.52 | 15.33 | 7.00 | qfq | 1,552,082 | 23,171,675 | 2.61% |
| 2024-06-07 | 14.57 | 14.96 | 14.33 | 14.94 | 6.82 | qfq | 1,919,670 | 28,296,377 | 5.36% |
| 2024-06-06 | 14.98 | 15.09 | 14.14 | 14.18 | 6.47 | qfq | 1,837,045 | 26,500,743 | -5.02% |
| 2024-06-05 | 15.21 | 15.21 | 14.93 | 14.93 | 6.82 | qfq | 921,270 | 13,859,096 | -1.84% |
| 2024-06-04 | 15.81 | 15.83 | 15.01 | 15.21 | 6.94 | qfq | 1,305,055 | 19,885,039 | -3.61% |
| 2024-06-03 | 16.26 | 16.41 | 15.57 | 15.78 | 7.20 | qfq | 1,439,070 | 22,849,180 | -3.60% |
| 2024-05-31 | 16.52 | 16.61 | 16.30 | 16.37 | 7.47 | qfq | 915,335 | 15,013,059 | -0.97% |
| 2024-05-30 | 16.35 | 17.17 | 16.35 | 16.53 | 7.55 | qfq | 1,135,390 | 19,071,493 | 0.18% |
| 2024-05-29 | 16.18 | 16.68 | 16.18 | 16.50 | 7.53 | qfq | 920,065 | 15,198,924 | 1.29% |
| 2024-05-28 | 16.49 | 16.78 | 16.15 | 16.29 | 7.44 | qfq | 863,300 | 14,172,687 | -1.99% |
| 2024-05-27 | 16.43 | 16.62 | 16.02 | 16.62 | 7.59 | qfq | 969,220 | 15,765,072 | 1.59% |
| 2024-05-24 | 16.84 | 16.84 | 16.36 | 16.36 | 7.47 | qfq | 739,160 | 12,234,693 | -1.03% |
| 2024-05-23 | 17.00 | 17.05 | 16.51 | 16.53 | 7.55 | qfq | 677,780 | 11,306,596 | -2.94% |
| 2024-05-22 | 16.90 | 17.07 | 16.69 | 17.03 | 7.77 | qfq | 650,925 | 11,040,175 | 1.37% |
| 2024-05-21 | 17.28 | 17.36 | 16.71 | 16.80 | 7.67 | qfq | 837,680 | 14,171,247 | -2.67% |
| 2024-05-20 | 17.25 | 17.58 | 17.12 | 17.26 | 7.88 | qfq | 1,022,305 | 17,695,584 | 0.29% |
| 2024-05-17 | 17.07 | 17.30 | 16.90 | 17.21 | 7.86 | qfq | 939,720 | 16,083,077 | 1.18% |
| 2024-05-16 | 17.08 | 17.25 | 16.95 | 17.01 | 7.77 | qfq | 917,050 | 15,654,583 | 0.29% |
| 2024-05-15 | 17.16 | 17.28 | 16.90 | 16.96 | 7.74 | qfq | 709,300 | 12,097,322 | -0.88% |
| 2024-05-14 | 17.25 | 17.30 | 16.90 | 17.11 | 7.81 | qfq | 1,301,055 | 22,297,857 | 0.71% |
| 2024-05-13 | 17.61 | 17.61 | 16.89 | 16.99 | 7.76 | qfq | 1,756,140 | 30,067,620 | -3.74% |
| 2024-05-10 | 17.95 | 18.73 | 17.63 | 17.65 | 8.06 | qfq | 2,140,077 | 38,720,617 | -1.67% |
| 2024-05-09 | 17.63 | 18.05 | 17.57 | 17.95 | 8.19 | qfq | 1,466,235 | 26,103,735 | 2.22% |
| 2024-05-08 | 17.94 | 17.94 | 17.40 | 17.56 | 8.02 | qfq | 1,226,370 | 21,559,316 | -1.90% |
| 2024-05-07 | 17.68 | 18.00 | 17.60 | 17.90 | 8.17 | qfq | 1,464,590 | 26,016,110 | 1.13% |
| 2024-05-06 | 16.94 | 17.83 | 16.89 | 17.70 | 8.08 | qfq | 1,993,735 | 34,838,045 | 5.23% |
| 2024-04-30 | 16.89 | 16.99 | 16.65 | 16.82 | 7.68 | qfq | 1,180,080 | 19,853,748 | 0.42% |
| 2024-04-29 | 15.90 | 17.08 | 15.90 | 16.75 | 7.65 | qfq | 1,952,240 | 32,607,784 | 4.88% |
| 2024-04-26 | 15.86 | 16.00 | 15.51 | 15.97 | 7.29 | qfq | 908,540 | 14,398,536 | 1.40% |
| 2024-04-25 | 15.46 | 15.84 | 15.41 | 15.75 | 7.19 | qfq | 900,330 | 14,126,628 | 1.88% |
| 2024-04-24 | 15.65 | 15.68 | 15.28 | 15.46 | 7.06 | qfq | 858,200 | 13,272,826 | -0.58% |
| 2024-04-23 | 15.35 | 15.62 | 15.35 | 15.55 | 7.10 | qfq | 493,900 | 7,651,987 | 1.30% |
| 2024-04-22 | 15.38 | 15.67 | 14.89 | 15.35 | 7.01 | qfq | 698,900 | 10,761,734 | -0.20% |
| 2024-04-19 | 15.32 | 15.60 | 15.07 | 15.38 | 7.02 | qfq | 577,490 | 8,872,885 | -0.13% |
| 2024-04-18 | 15.78 | 15.78 | 15.19 | 15.40 | 7.03 | qfq | 760,104 | 11,763,929 | -1.72% |
| 2024-04-17 | 14.43 | 15.69 | 14.43 | 15.67 | 7.15 | qfq | 1,190,425 | 18,077,410 | 8.29% |
| 2024-04-16 | 16.03 | 16.03 | 14.47 | 14.47 | 6.61 | qfq | 1,562,270 | 23,227,598 | -10.01% |
| 2024-04-15 | 17.17 | 17.40 | 15.79 | 16.08 | 7.34 | qfq | 949,963 | 15,569,648 | -6.35% |
| 2024-04-12 | 17.45 | 17.59 | 17.11 | 17.17 | 7.84 | qfq | 771,370 | 13,331,098 | -1.66% |
| 2024-04-11 | 17.59 | 17.74 | 17.30 | 17.46 | 7.97 | qfq | 464,485 | 8,161,070 | -0.74% |
| 2024-04-10 | 18.06 | 18.06 | 17.43 | 17.59 | 8.03 | qfq | 970,070 | 17,100,171 | -2.60% |
| 2024-04-09 | 17.20 | 18.20 | 17.18 | 18.06 | 8.24 | qfq | 1,317,035 | 23,500,460 | 5.55% |
| 2024-04-08 | 18.07 | 18.07 | 17.07 | 17.11 | 7.81 | qfq | 1,252,095 | 21,855,614 | -5.05% |
| 2024-04-03 | 18.31 | 18.54 | 17.87 | 18.02 | 8.23 | qfq | 899,705 | 16,246,753 | -1.80% |
| 2024-04-02 | 17.91 | 18.40 | 17.91 | 18.35 | 8.38 | qfq | 1,128,920 | 20,607,561 | 1.44% |
| 2024-04-01 | 17.82 | 18.39 | 17.56 | 18.09 | 8.26 | qfq | 1,060,325 | 19,175,089 | 3.25% |
| 2024-03-29 | 17.38 | 17.59 | 17.32 | 17.52 | 8.00 | qfq | 616,560 | 10,768,764 | 1.15% |
| 2024-03-28 | 16.73 | 17.50 | 16.73 | 17.32 | 7.91 | qfq | 753,780 | 13,006,033 | 2.18% |
| 2024-03-27 | 17.43 | 17.74 | 16.95 | 16.95 | 7.74 | qfq | 747,840 | 12,922,332 | -3.64% |
| 2024-03-26 | 17.55 | 17.79 | 17.18 | 17.59 | 8.03 | qfq | 820,025 | 14,353,312 | -0.23% |
| 2024-03-25 | 18.45 | 18.45 | 17.60 | 17.63 | 8.05 | qfq | 1,457,085 | 26,162,337 | -5.42% |
| 2024-03-22 | 18.95 | 19.27 | 18.47 | 18.64 | 8.51 | qfq | 1,135,100 | 21,339,544 | -1.69% |
| 2024-03-21 | 19.19 | 19.28 | 18.60 | 18.96 | 8.66 | qfq | 1,349,320 | 25,568,391 | -1.51% |
| 2024-03-20 | 18.59 | 19.98 | 18.57 | 19.25 | 8.79 | qfq | 2,487,786 | 48,059,877 | 3.55% |
| 2024-03-19 | 18.80 | 18.88 | 18.54 | 18.59 | 8.49 | qfq | 753,645 | 14,073,829 | -1.17% |
| 2024-03-18 | 18.86 | 18.98 | 18.40 | 18.81 | 8.59 | qfq | 808,940 | 15,075,578 | 0.37% |
| 2024-03-15 | 18.32 | 18.88 | 18.07 | 18.74 | 8.56 | qfq | 1,002,720 | 18,603,613 | 2.18% |
| 2024-03-14 | 18.60 | 18.73 | 18.00 | 18.34 | 8.37 | qfq | 764,125 | 14,033,768 | -1.71% |
| 2024-03-13 | 18.79 | 19.15 | 18.40 | 18.66 | 8.52 | qfq | 961,835 | 17,950,125 | -0.32% |
| 2024-03-12 | 18.64 | 18.79 | 18.47 | 18.72 | 8.55 | qfq | 746,960 | 13,925,123 | 0.11% |
| 2024-03-11 | 17.83 | 18.80 | 17.83 | 18.70 | 8.54 | qfq | 1,312,515 | 24,322,800 | 4.24% |
| 2024-03-08 | 18.02 | 18.02 | 17.62 | 17.94 | 8.19 | qfq | 432,042 | 7,702,017 | 0.17% |
| 2024-03-07 | 18.02 | 18.30 | 17.90 | 17.91 | 8.18 | qfq | 634,660 | 11,461,538 | -1.38% |
| 2024-03-06 | 18.98 | 19.20 | 17.81 | 18.16 | 8.29 | qfq | 1,179,340 | 21,555,055 | 3.30% |
| 2024-03-05 | 17.95 | 18.22 | 17.49 | 17.58 | 8.03 | qfq | 801,420 | 14,198,258 | -3.93% |
| 2024-03-04 | 18.32 | 18.50 | 17.80 | 18.30 | 8.35 | qfq | 456,505 | 8,270,617 | 0.16% |
| 2024-03-01 | 18.05 | 18.27 | 17.70 | 18.27 | 8.34 | qfq | 746,325 | 13,448,320 | 1.67% |
| 2024-02-29 | 17.50 | 18.03 | 17.26 | 17.97 | 8.20 | qfq | 811,825 | 14,382,093 | 2.69% |
| 2024-02-28 | 19.03 | 19.26 | 17.44 | 17.50 | 7.99 | qfq | 939,595 | 17,312,004 | -7.11% |
| 2024-02-27 | 18.69 | 18.85 | 17.99 | 18.84 | 8.60 | qfq | 527,530 | 9,797,661 | 2.84% |
| 2024-02-26 | 17.94 | 18.51 | 17.78 | 18.32 | 8.36 | qfq | 611,806 | 11,112,361 | 2.29% |
| 2024-02-23 | 17.71 | 17.94 | 17.53 | 17.91 | 8.18 | qfq | 458,905 | 8,149,820 | 1.53% |
| 2024-02-22 | 17.49 | 17.94 | 17.01 | 17.64 | 8.05 | qfq | 622,997 | 10,986,942 | 1.97% |
| 2024-02-21 | 17.03 | 17.85 | 17.03 | 17.30 | 7.90 | qfq | 813,930 | 14,258,934 | 0.17% |
| 2024-02-20 | 17.00 | 17.57 | 16.60 | 17.27 | 7.88 | qfq | 509,661 | 8,740,431 | 2.07% |
| 2024-02-19 | 16.19 | 17.39 | 16.19 | 16.92 | 7.72 | qfq | 1,026,374 | 17,161,024 | 4.70% |
| 2024-02-08 | 14.65 | 16.24 | 14.40 | 16.16 | 7.38 | qfq | 1,186,490 | 18,359,760 | 9.49% |
| 2024-02-07 | 15.18 | 15.78 | 14.53 | 14.76 | 6.74 | qfq | 1,137,410 | 16,889,476 | -2.57% |
| 2024-02-06 | 15.00 | 15.79 | 14.27 | 15.15 | 6.92 | qfq | 843,670 | 12,582,677 | -0.26% |
| 2024-02-05 | 16.34 | 16.89 | 15.10 | 15.19 | 6.93 | qfq | 1,075,600 | 16,638,136 | -9.48% |
| 2024-02-02 | 17.55 | 17.90 | 16.12 | 16.78 | 7.66 | qfq | 629,520 | 10,736,335 | -3.01% |
| 2024-02-01 | 18.29 | 18.29 | 17.23 | 17.30 | 7.90 | qfq | 698,525 | 12,278,822 | -4.05% |
| 2024-01-31 | 19.50 | 19.79 | 17.97 | 18.03 | 8.23 | qfq | 922,216 | 17,262,288 | -8.34% |
| 2024-01-30 | 21.00 | 21.00 | 19.50 | 19.67 | 8.98 | qfq | 303,160 | 6,078,172 | -3.25% |
| 2024-01-29 | 21.29 | 21.44 | 20.25 | 20.33 | 9.28 | qfq | 328,880 | 6,784,610 | -2.40% |
| 2024-01-26 | 21.36 | 21.36 | 20.80 | 20.83 | 9.51 | qfq | 306,175 | 6,442,055 | -0.81% |
| 2024-01-25 | 20.37 | 21.06 | 20.21 | 21.00 | 9.59 | qfq | 456,420 | 9,457,017 | 3.14% |
| 2024-01-24 | 20.26 | 20.63 | 19.61 | 20.36 | 9.29 | qfq | 380,360 | 7,642,125 | 0.49% |
| 2024-01-23 | 20.28 | 20.68 | 19.89 | 20.26 | 9.25 | qfq | 500,895 | 10,127,032 | -0.59% |
| 2024-01-22 | 21.85 | 22.14 | 20.21 | 20.38 | 9.30 | qfq | 754,805 | 15,938,188 | -7.87% |
| 2024-01-19 | 22.22 | 22.52 | 21.91 | 22.12 | 10.10 | qfq | 512,260 | 11,367,477 | -0.18% |
| 2024-01-18 | 22.30 | 22.77 | 21.38 | 22.16 | 10.12 | qfq | 916,555 | 20,140,978 | -1.03% |
| 2024-01-17 | 22.60 | 23.50 | 22.33 | 22.39 | 10.22 | qfq | 918,244 | 21,016,725 | -0.75% |
| 2024-01-16 | 22.62 | 23.06 | 22.26 | 22.56 | 10.30 | qfq | 534,640 | 12,075,279 | -0.13% |
| 2024-01-15 | 22.85 | 22.90 | 22.45 | 22.59 | 10.31 | qfq | 209,450 | 4,746,726 | -0.70% |
| 2024-01-12 | 22.89 | 23.29 | 22.71 | 22.75 | 10.39 | qfq | 402,760 | 9,273,949 | -0.96% |
| 2024-01-11 | 22.73 | 23.14 | 22.70 | 22.97 | 10.49 | qfq | 314,140 | 7,193,199 | 0.92% |
| 2024-01-10 | 22.88 | 23.15 | 22.58 | 22.76 | 10.39 | qfq | 215,930 | 4,932,712 | -0.48% |
| 2024-01-09 | 22.75 | 23.16 | 22.65 | 22.87 | 10.44 | qfq | 247,605 | 5,663,589 | 0.53% |
| 2024-01-08 | 23.43 | 23.43 | 22.75 | 22.75 | 10.39 | qfq | 441,930 | 10,180,836 | -2.69% |
| 2024-01-05 | 23.82 | 23.95 | 23.32 | 23.38 | 10.67 | qfq | 235,550 | 5,555,150 | -1.81% |
| 2024-01-04 | 24.35 | 24.35 | 23.70 | 23.81 | 10.87 | qfq | 245,090 | 5,848,489 | -0.79% |
| 2024-01-03 | 24.11 | 24.20 | 23.85 | 24.00 | 10.96 | qfq | 281,995 | 6,773,675 | -0.46% |
| 2024-01-02 | 24.11 | 24.28 | 23.98 | 24.11 | 11.01 | qfq | 348,520 | 8,415,519 | 0.00% |
| 2023-12-29 | 24.05 | 24.17 | 23.94 | 24.11 | 11.01 | qfq | 520,350 | 12,520,360 | 0.46% |
| 2023-12-28 | 23.50 | 24.15 | 23.28 | 24.00 | 10.96 | qfq | 770,695 | 18,375,875 | 2.13% |
| 2023-12-27 | 22.91 | 23.73 | 22.91 | 23.50 | 10.73 | qfq | 581,270 | 13,619,035 | 1.60% |
| 2023-12-26 | 23.01 | 23.40 | 22.77 | 23.13 | 10.56 | qfq | 415,630 | 9,615,135 | 0.57% |
| 2023-12-25 | 23.01 | 23.22 | 22.37 | 23.00 | 10.50 | qfq | 359,845 | 8,251,110 | -0.56% |
| 2023-12-22 | 23.36 | 23.59 | 22.98 | 23.13 | 10.56 | qfq | 524,005 | 12,179,936 | -0.73% |
| 2023-12-21 | 22.79 | 23.68 | 22.31 | 23.30 | 10.64 | qfq | 659,083 | 15,149,265 | 1.26% |
| 2023-12-20 | 22.86 | 24.53 | 22.86 | 23.01 | 10.50 | qfq | 771,785 | 17,980,197 | 1.23% |
| 2023-12-19 | 22.62 | 22.80 | 22.50 | 22.73 | 10.38 | qfq | 178,100 | 4,034,352 | 0.44% |
| 2023-12-18 | 23.04 | 23.13 | 22.39 | 22.63 | 10.33 | qfq | 317,208 | 7,208,373 | -2.25% |
| 2023-12-15 | 23.00 | 23.20 | 22.78 | 23.15 | 10.57 | qfq | 580,000 | 13,350,662 | -0.04% |
| 2023-12-14 | 22.90 | 23.17 | 22.90 | 23.16 | 10.57 | qfq | 213,800 | 4,926,509 | 1.31% |
| 2023-12-13 | 23.11 | 23.18 | 22.85 | 22.86 | 10.44 | qfq | 231,090 | 5,314,440 | -1.08% |
| 2023-12-12 | 23.39 | 23.39 | 23.01 | 23.11 | 10.55 | qfq | 264,205 | 6,110,242 | -0.69% |
| 2023-12-11 | 22.75 | 23.45 | 22.75 | 23.27 | 10.62 | qfq | 404,830 | 9,379,298 | 0.34% |
| 2023-12-08 | 23.85 | 23.94 | 23.18 | 23.19 | 10.59 | qfq | 591,997 | 13,931,991 | -2.03% |
| 2023-12-07 | 23.75 | 23.75 | 23.38 | 23.67 | 10.81 | qfq | 381,845 | 8,994,191 | 0.38% |
| 2023-12-06 | 23.43 | 23.75 | 23.33 | 23.58 | 10.77 | qfq | 235,920 | 5,565,443 | 0.64% |
| 2023-12-05 | 23.74 | 23.75 | 23.30 | 23.43 | 10.70 | qfq | 271,265 | 6,385,838 | -1.43% |
| 2023-12-04 | 23.70 | 23.90 | 23.49 | 23.77 | 10.85 | qfq | 263,515 | 6,242,402 | 0.30% |
| 2023-12-01 | 23.39 | 23.75 | 23.15 | 23.70 | 10.82 | qfq | 322,010 | 7,557,317 | 1.50% |
| 2023-11-30 | 23.82 | 23.91 | 23.20 | 23.35 | 10.66 | qfq | 529,960 | 12,458,013 | -2.38% |
| 2023-11-29 | 23.97 | 24.02 | 23.80 | 23.92 | 10.92 | qfq | 246,550 | 5,897,427 | -0.17% |
| 2023-11-28 | 23.88 | 24.05 | 23.75 | 23.96 | 10.94 | qfq | 417,698 | 9,992,807 | 0.34% |
| 2023-11-27 | 23.94 | 24.00 | 23.59 | 23.88 | 10.90 | qfq | 346,220 | 8,249,989 | -0.46% |
| 2023-11-24 | 23.98 | 24.01 | 23.65 | 23.99 | 10.95 | qfq | 329,610 | 7,849,183 | 0.04% |
| 2023-11-23 | 23.75 | 24.01 | 23.68 | 23.98 | 10.95 | qfq | 337,550 | 8,046,604 | 0.93% |
| 2023-11-22 | 23.98 | 24.07 | 23.73 | 23.76 | 10.85 | qfq | 295,155 | 7,038,959 | -0.92% |
| 2023-11-21 | 24.15 | 24.30 | 23.95 | 23.98 | 10.95 | qfq | 478,080 | 11,526,913 | -0.42% |
| 2023-11-20 | 23.81 | 24.27 | 23.73 | 24.08 | 10.99 | qfq | 510,950 | 12,288,659 | 1.09% |
| 2023-11-17 | 23.67 | 23.86 | 23.41 | 23.82 | 10.87 | qfq | 346,325 | 8,211,844 | 1.19% |
| 2023-11-16 | 23.94 | 23.98 | 23.48 | 23.54 | 10.75 | qfq | 530,450 | 12,566,672 | -1.67% |
| 2023-11-15 | 23.85 | 24.07 | 23.80 | 23.94 | 10.93 | qfq | 480,325 | 11,505,849 | 0.59% |
| 2023-11-14 | 23.87 | 24.00 | 23.62 | 23.80 | 10.87 | qfq | 476,565 | 11,339,971 | -0.29% |
| 2023-11-13 | 24.26 | 24.26 | 23.57 | 23.87 | 10.90 | qfq | 725,915 | 17,263,452 | -0.67% |
| 2023-11-10 | 24.02 | 24.38 | 23.75 | 24.03 | 10.97 | qfq | 691,510 | 16,658,249 | 0.04% |
| 2023-11-09 | 23.89 | 24.26 | 23.80 | 24.02 | 10.97 | qfq | 491,415 | 11,798,082 | 0.67% |
| 2023-11-08 | 24.18 | 24.18 | 23.71 | 23.86 | 10.89 | qfq | 308,960 | 7,376,070 | -0.75% |
| 2023-11-07 | 24.19 | 24.19 | 23.86 | 24.04 | 10.98 | qfq | 304,760 | 7,327,572 | -0.37% |
| 2023-11-06 | 23.98 | 24.22 | 23.91 | 24.13 | 11.02 | qfq | 302,230 | 7,275,642 | 1.22% |
| 2023-11-03 | 23.65 | 24.00 | 23.65 | 23.84 | 10.88 | qfq | 289,475 | 6,912,775 | 0.97% |
| 2023-11-02 | 24.00 | 24.19 | 23.61 | 23.61 | 10.78 | qfq | 314,640 | 7,482,943 | -1.75% |
| 2023-11-01 | 23.90 | 24.23 | 23.88 | 24.03 | 10.97 | qfq | 332,895 | 8,007,954 | -0.41% |
| 2023-10-31 | 23.86 | 24.27 | 23.75 | 24.13 | 11.02 | qfq | 469,265 | 11,282,645 | 0.58% |
| 2023-10-30 | 23.79 | 24.13 | 23.76 | 23.99 | 10.95 | qfq | 419,230 | 10,075,573 | -0.04% |
| 2023-10-27 | 23.51 | 24.07 | 23.49 | 24.00 | 10.96 | qfq | 452,365 | 10,811,863 | 2.08% |
| 2023-10-26 | 23.31 | 23.55 | 22.98 | 23.51 | 10.73 | qfq | 377,081 | 8,774,350 | 1.12% |
| 2023-10-25 | 23.19 | 23.50 | 23.02 | 23.25 | 10.61 | qfq | 390,895 | 9,094,208 | -0.13% |
| 2023-10-24 | 22.32 | 23.44 | 22.32 | 23.28 | 10.63 | qfq | 577,783 | 13,332,274 | 4.16% |
| 2023-10-23 | 22.64 | 22.90 | 22.24 | 22.35 | 10.20 | qfq | 301,600 | 6,786,615 | -1.80% |
| 2023-10-20 | 22.79 | 23.19 | 22.66 | 22.76 | 10.39 | qfq | 290,700 | 6,659,032 | -0.65% |
| 2023-10-19 | 22.84 | 23.35 | 22.57 | 22.91 | 10.46 | qfq | 269,750 | 6,204,939 | -0.17% |
| 2023-10-18 | 23.27 | 23.39 | 22.95 | 22.95 | 10.48 | qfq | 236,718 | 5,458,365 | -2.01% |
| 2023-10-17 | 23.42 | 23.74 | 23.30 | 23.42 | 10.69 | qfq | 398,208 | 9,342,904 | -0.21% |
| 2023-10-16 | 24.09 | 24.09 | 23.47 | 23.47 | 10.71 | qfq | 411,225 | 9,717,314 | -2.33% |
| 2023-10-13 | 24.05 | 24.09 | 23.80 | 24.03 | 10.97 | qfq | 387,305 | 9,272,114 | 0.13% |
| 2023-10-12 | 23.98 | 24.10 | 23.63 | 24.00 | 10.96 | qfq | 368,600 | 8,807,888 | 0.67% |
| 2023-10-11 | 24.01 | 24.40 | 23.80 | 23.84 | 10.88 | qfq | 714,935 | 17,205,128 | -0.91% |
| 2023-10-10 | 23.98 | 24.26 | 23.95 | 24.06 | 10.98 | qfq | 406,200 | 9,777,970 | 0.33% |
| 2023-10-09 | 23.75 | 24.05 | 23.47 | 23.98 | 10.95 | qfq | 768,435 | 18,316,919 | 0.97% |
| 2023-09-28 | 23.57 | 23.86 | 23.57 | 23.75 | 10.84 | qfq | 457,235 | 10,843,016 | 1.32% |
| 2023-09-27 | 23.39 | 23.80 | 23.31 | 23.44 | 10.70 | qfq | 528,320 | 12,447,018 | 0.13% |
| 2023-09-26 | 23.63 | 23.68 | 23.34 | 23.41 | 10.69 | qfq | 439,917 | 10,341,426 | -1.31% |
| 2023-09-25 | 23.85 | 23.94 | 23.19 | 23.72 | 10.83 | qfq | 870,200 | 20,467,636 | -0.55% |
| 2023-09-22 | 23.08 | 23.85 | 22.78 | 23.85 | 10.89 | qfq | 1,230,670 | 28,526,348 | 2.62% |
| 2023-09-21 | 23.93 | 23.93 | 23.18 | 23.24 | 10.61 | qfq | 963,160 | 22,608,973 | -2.88% |
| 2023-09-20 | 24.71 | 24.86 | 23.69 | 23.93 | 10.92 | qfq | 1,245,152 | 30,036,702 | -3.55% |
| 2023-09-19 | 25.39 | 25.39 | 24.49 | 24.81 | 11.33 | qfq | 1,319,390 | 32,735,882 | -2.05% |
| 2023-09-18 | 24.98 | 25.94 | 24.80 | 25.33 | 11.56 | qfq | 1,466,525 | 37,082,956 | 0.96% |
| 2023-09-15 | 24.95 | 25.55 | 24.46 | 25.09 | 11.45 | qfq | 1,676,740 | 41,889,016 | 0.40% |
| 2023-09-14 | 24.15 | 25.11 | 23.90 | 24.99 | 11.41 | qfq | 1,842,847 | 45,600,515 | 3.35% |
| 2023-09-13 | 23.97 | 24.47 | 23.77 | 24.18 | 11.04 | qfq | 878,015 | 21,115,509 | 0.12% |
| 2023-09-12 | 23.97 | 24.47 | 23.50 | 24.15 | 11.03 | qfq | 1,413,405 | 33,973,357 | 0.84% |
| 2023-09-11 | 23.60 | 25.50 | 23.60 | 23.95 | 10.93 | qfq | 1,557,595 | 37,720,636 | 2.83% |
| 2023-09-08 | 24.00 | 24.13 | 23.11 | 23.29 | 10.63 | qfq | 1,413,450 | 33,154,618 | -3.96% |
| 2023-09-07 | 23.76 | 25.63 | 23.76 | 24.25 | 11.07 | qfq | 2,667,955 | 65,913,920 | 2.54% |
| 2023-09-06 | 23.12 | 23.67 | 22.95 | 23.65 | 10.80 | qfq | 692,460 | 16,203,281 | 2.29% |
| 2023-09-05 | 22.89 | 23.27 | 22.83 | 23.12 | 10.56 | qfq | 590,675 | 13,654,748 | 1.31% |
| 2023-09-04 | 22.69 | 23.00 | 22.36 | 22.82 | 10.42 | qfq | 644,400 | 14,600,735 | 0.57% |
| 2023-09-01 | 23.17 | 23.17 | 22.65 | 22.69 | 10.36 | qfq | 426,545 | 9,733,114 | -0.83% |
| 2023-08-31 | 23.00 | 23.18 | 22.81 | 22.88 | 10.45 | qfq | 352,720 | 8,092,882 | -0.52% |
| 2023-08-30 | 22.34 | 23.14 | 22.34 | 23.00 | 10.50 | qfq | 908,992 | 20,854,442 | 3.05% |
| 2023-08-29 | 21.83 | 22.49 | 21.76 | 22.32 | 10.19 | qfq | 725,477 | 16,211,457 | 1.64% |
| 2023-08-28 | 23.14 | 23.55 | 21.83 | 21.96 | 10.03 | qfq | 698,292 | 15,804,846 | -1.70% |
| 2023-08-25 | 22.95 | 23.08 | 22.14 | 22.34 | 10.20 | qfq | 525,486 | 11,854,850 | -3.29% |
| 2023-08-24 | 23.58 | 23.92 | 23.00 | 23.10 | 10.55 | qfq | 370,210 | 8,614,946 | -1.53% |
| 2023-08-23 | 23.94 | 24.05 | 23.45 | 23.46 | 10.71 | qfq | 245,661 | 5,827,191 | -2.21% |
| 2023-08-22 | 24.46 | 24.70 | 23.52 | 23.99 | 10.95 | qfq | 700,311 | 16,701,574 | -1.68% |
| 2023-08-21 | 24.60 | 25.39 | 24.40 | 24.40 | 11.14 | qfq | 630,125 | 15,637,625 | -0.41% |
| 2023-08-18 | 24.54 | 24.76 | 24.46 | 24.50 | 11.19 | qfq | 313,710 | 7,721,833 | -0.16% |
| 2023-08-17 | 24.23 | 24.60 | 24.11 | 24.54 | 11.20 | qfq | 237,730 | 5,801,749 | 0.66% |
| 2023-08-16 | 24.27 | 24.60 | 24.17 | 24.38 | 11.13 | qfq | 262,035 | 6,406,507 | -0.12% |
| 2023-08-15 | 24.35 | 24.62 | 24.22 | 24.41 | 11.14 | qfq | 271,987 | 6,645,434 | 0.12% |
| 2023-08-14 | 24.15 | 24.40 | 24.00 | 24.38 | 11.13 | qfq | 305,607 | 7,391,444 | 0.33% |
| 2023-08-11 | 24.73 | 24.73 | 24.28 | 24.30 | 11.09 | qfq | 354,200 | 8,662,538 | -1.54% |
| 2023-08-10 | 24.55 | 24.69 | 24.41 | 24.68 | 11.27 | qfq | 354,260 | 8,697,450 | 0.53% |
| 2023-08-09 | 24.88 | 25.24 | 24.52 | 24.55 | 11.21 | qfq | 546,120 | 13,484,503 | -1.01% |
| 2023-08-08 | 25.00 | 25.00 | 24.59 | 24.80 | 11.32 | qfq | 420,660 | 10,424,652 | -0.76% |
| 2023-08-07 | 25.02 | 25.02 | 24.83 | 24.99 | 11.41 | qfq | 315,570 | 7,863,962 | -0.04% |
| 2023-08-04 | 25.25 | 25.38 | 24.98 | 25.00 | 11.41 | qfq | 560,035 | 14,064,246 | -0.87% |
| 2023-08-03 | 25.42 | 25.85 | 25.11 | 25.22 | 11.51 | qfq | 457,425 | 11,573,352 | -0.75% |
| 2023-08-02 | 25.59 | 25.65 | 25.32 | 25.41 | 11.60 | qfq | 427,180 | 10,859,405 | -1.01% |
| 2023-08-01 | 25.65 | 25.89 | 25.30 | 25.67 | 11.72 | qfq | 1,033,405 | 26,407,377 | -0.19% |
| 2023-07-31 | 24.92 | 25.88 | 24.92 | 25.72 | 11.74 | qfq | 1,741,490 | 44,434,601 | 2.72% |
| 2023-07-28 | 24.97 | 25.23 | 24.63 | 25.04 | 11.43 | qfq | 607,430 | 15,134,018 | 0.32% |
| 2023-07-27 | 25.30 | 25.35 | 24.95 | 24.96 | 11.40 | qfq | 427,380 | 10,735,921 | -1.58% |
| 2023-07-26 | 25.53 | 25.58 | 25.24 | 25.36 | 11.58 | qfq | 228,470 | 5,795,015 | -0.31% |
| 2023-07-25 | 24.95 | 25.48 | 24.95 | 25.44 | 11.61 | qfq | 587,050 | 14,858,491 | 2.13% |
| 2023-07-24 | 25.05 | 25.22 | 24.85 | 24.91 | 11.37 | qfq | 336,255 | 8,408,786 | -0.36% |
| 2023-07-21 | 25.08 | 25.30 | 24.76 | 25.00 | 11.41 | qfq | 260,015 | 6,514,509 | -0.20% |
| 2023-07-20 | 25.32 | 25.48 | 25.00 | 25.05 | 11.44 | qfq | 418,870 | 10,549,781 | -0.60% |
| 2023-07-19 | 25.67 | 25.69 | 25.14 | 25.20 | 11.50 | qfq | 438,995 | 11,098,661 | -1.14% |
| 2023-07-18 | 25.49 | 25.71 | 25.23 | 25.49 | 11.64 | qfq | 493,720 | 12,552,945 | 0.51% |
| 2023-07-17 | 25.08 | 25.45 | 24.92 | 25.36 | 11.58 | qfq | 905,210 | 22,906,482 | 1.32% |