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
润本股份603193.SH
最近收盘价18.912026-07-17
最近交易日2026-07-17
成交量（股）3,497,263
成交额（元）67,693,555
日线记录667
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-05-29 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-12 | 2025-09-18 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-26 | 2025-05-30 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-24 | 2024-10-30 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 667 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 | 19.56 | 20.12 | 18.86 | 18.91 | 18.91 | qfq | 3,497,263 | 67,693,555 | -3.77% |
| 2026-07-16 | 19.24 | 19.83 | 19.06 | 19.65 | 19.65 | qfq | 3,171,903 | 61,994,146 | 2.13% |
| 2026-07-15 | 18.43 | 19.53 | 18.36 | 19.24 | 19.24 | qfq | 3,723,713 | 71,290,430 | 4.28% |
| 2026-07-14 | 18.45 | 18.69 | 18.37 | 18.45 | 18.45 | qfq | 1,919,000 | 35,569,584 | 0.00% |
| 2026-07-13 | 18.87 | 18.87 | 18.30 | 18.45 | 18.45 | qfq | 1,970,200 | 36,469,904 | -1.18% |
| 2026-07-10 | 18.41 | 18.94 | 18.28 | 18.67 | 18.67 | qfq | 2,175,100 | 40,680,944 | 0.59% |
| 2026-07-09 | 18.59 | 19.01 | 18.39 | 18.56 | 18.56 | qfq | 2,200,700 | 40,955,766 | -1.49% |
| 2026-07-08 | 18.96 | 19.20 | 18.57 | 18.84 | 18.84 | qfq | 2,213,350 | 41,820,003 | 0.11% |
| 2026-07-07 | 19.43 | 19.43 | 18.75 | 18.82 | 18.82 | qfq | 2,483,814 | 47,018,359 | -2.44% |
| 2026-07-06 | 19.50 | 19.65 | 19.24 | 19.29 | 19.29 | qfq | 1,930,736 | 37,471,437 | -0.92% |
| 2026-07-03 | 19.34 | 19.67 | 19.24 | 19.47 | 19.47 | qfq | 2,764,535 | 53,908,245 | 1.20% |
| 2026-07-02 | 18.88 | 19.67 | 18.85 | 19.24 | 19.24 | qfq | 3,167,911 | 61,117,866 | 1.91% |
| 2026-07-01 | 18.59 | 18.98 | 18.42 | 18.88 | 18.88 | qfq | 2,958,616 | 55,409,255 | 1.78% |
| 2026-06-30 | 18.71 | 19.13 | 18.38 | 18.55 | 18.55 | qfq | 2,622,065 | 48,792,755 | -0.80% |
| 2026-06-29 | 18.32 | 19.10 | 17.77 | 18.70 | 18.70 | qfq | 3,300,700 | 61,204,991 | 1.96% |
| 2026-06-26 | 18.80 | 18.82 | 18.29 | 18.34 | 18.34 | qfq | 2,104,500 | 38,830,144 | -2.29% |
| 2026-06-25 | 19.29 | 19.30 | 18.56 | 18.77 | 18.77 | qfq | 3,278,702 | 61,677,276 | -2.90% |
| 2026-06-24 | 20.35 | 20.35 | 19.29 | 19.33 | 19.33 | qfq | 2,962,200 | 57,908,758 | -4.54% |
| 2026-06-23 | 19.82 | 20.64 | 19.80 | 20.25 | 20.25 | qfq | 2,390,114 | 48,568,016 | 0.80% |
| 2026-06-22 | 20.46 | 20.71 | 19.64 | 20.09 | 20.09 | qfq | 3,404,901 | 67,933,117 | -2.99% |
| 2026-06-18 | 20.65 | 21.16 | 20.40 | 20.71 | 20.71 | qfq | 2,094,571 | 43,598,879 | 0.29% |
| 2026-06-17 | 21.06 | 21.10 | 20.65 | 20.65 | 20.65 | qfq | 2,070,471 | 42,982,184 | -1.99% |
| 2026-06-16 | 21.50 | 21.50 | 20.90 | 21.07 | 21.07 | qfq | 2,335,200 | 49,255,580 | -2.41% |
| 2026-06-15 | 21.54 | 22.21 | 21.41 | 21.59 | 21.59 | qfq | 2,405,500 | 52,290,921 | -0.05% |
| 2026-06-12 | 21.19 | 21.68 | 20.92 | 21.60 | 21.60 | qfq | 2,618,485 | 55,985,503 | 2.56% |
| 2026-06-11 | 21.60 | 21.67 | 20.90 | 21.06 | 21.06 | qfq | 2,216,900 | 46,923,108 | -2.50% |
| 2026-06-10 | 21.45 | 21.62 | 21.02 | 21.60 | 21.60 | qfq | 2,501,311 | 53,384,656 | 0.84% |
| 2026-06-09 | 21.80 | 22.00 | 21.06 | 21.42 | 21.42 | qfq | 2,741,000 | 58,843,902 | -1.29% |
| 2026-06-08 | 22.18 | 22.69 | 21.41 | 21.70 | 21.70 | qfq | 3,304,500 | 72,528,542 | -3.60% |
| 2026-06-05 | 22.44 | 23.88 | 22.42 | 22.51 | 22.51 | qfq | 4,067,392 | 93,172,868 | 0.13% |
| 2026-06-04 | 23.39 | 23.60 | 22.15 | 22.48 | 22.48 | qfq | 4,091,937 | 92,775,853 | -2.98% |
| 2026-06-03 | 23.67 | 23.67 | 22.85 | 23.17 | 23.17 | qfq | 3,232,400 | 74,686,280 | -1.19% |
| 2026-06-02 | 24.13 | 24.13 | 23.36 | 23.45 | 23.45 | qfq | 5,604,245 | 132,616,657 | -3.58% |
| 2026-06-01 | 22.09 | 24.32 | 22.01 | 24.32 | 24.32 | qfq | 6,136,783 | 144,151,929 | 10.00% |
| 2026-05-29 | 21.66 | 22.45 | 21.42 | 22.11 | 22.11 | qfq | 3,847,599 | 84,517,201 | 1.52% |
| 2026-05-28 | 22.09 | 22.26 | 21.50 | 21.78 | 21.52 | qfq | 2,536,092 | 55,440,529 | -2.11% |
| 2026-05-27 | 22.55 | 22.74 | 21.82 | 22.25 | 21.98 | qfq | 3,028,000 | 67,176,526 | -1.90% |
| 2026-05-26 | 22.80 | 23.06 | 22.39 | 22.68 | 22.41 | qfq | 2,396,800 | 54,260,703 | -1.22% |
| 2026-05-25 | 23.18 | 23.18 | 22.73 | 22.96 | 22.69 | qfq | 2,105,700 | 48,313,657 | -0.04% |
| 2026-05-22 | 23.60 | 23.74 | 22.88 | 22.97 | 22.70 | qfq | 2,998,008 | 69,241,006 | -2.26% |
| 2026-05-21 | 23.36 | 24.10 | 23.36 | 23.50 | 23.22 | qfq | 3,347,138 | 79,566,132 | -0.04% |
| 2026-05-20 | 23.73 | 23.73 | 23.07 | 23.51 | 23.23 | qfq | 2,987,119 | 69,768,728 | -1.09% |
| 2026-05-19 | 23.54 | 23.86 | 23.46 | 23.77 | 23.49 | qfq | 2,074,333 | 49,084,946 | 1.11% |
| 2026-05-18 | 24.12 | 24.18 | 23.40 | 23.51 | 23.23 | qfq | 3,394,199 | 80,616,055 | -2.53% |
| 2026-05-15 | 24.05 | 24.40 | 23.80 | 24.12 | 23.83 | qfq | 3,376,707 | 81,376,409 | 0.37% |
| 2026-05-14 | 25.20 | 25.33 | 24.02 | 24.03 | 23.74 | qfq | 4,982,322 | 121,543,676 | -4.26% |
| 2026-05-13 | 25.20 | 25.55 | 25.04 | 25.10 | 24.80 | qfq | 4,532,500 | 114,853,291 | 0.64% |
| 2026-05-12 | 25.08 | 25.27 | 24.67 | 24.94 | 24.64 | qfq | 4,071,878 | 101,544,845 | -0.56% |
| 2026-05-11 | 25.70 | 25.70 | 24.98 | 25.08 | 24.78 | qfq | 5,467,172 | 137,661,563 | -2.37% |
| 2026-05-08 | 26.06 | 26.10 | 25.60 | 25.69 | 25.38 | qfq | 4,647,533 | 119,549,988 | -1.65% |
| 2026-05-07 | 26.54 | 26.76 | 26.11 | 26.12 | 25.81 | qfq | 5,677,403 | 149,929,898 | -1.88% |
| 2026-05-06 | 26.00 | 26.78 | 25.88 | 26.62 | 26.30 | qfq | 6,978,747 | 183,645,732 | 2.50% |
| 2026-04-30 | 25.84 | 26.25 | 25.69 | 25.97 | 25.66 | qfq | 4,083,141 | 106,093,923 | -0.61% |
| 2026-04-29 | 25.98 | 26.46 | 25.50 | 26.13 | 25.82 | qfq | 5,099,883 | 132,705,949 | -0.11% |
| 2026-04-28 | 26.53 | 26.64 | 26.09 | 26.16 | 25.85 | qfq | 5,890,043 | 155,283,907 | -1.58% |
| 2026-04-27 | 26.15 | 26.64 | 25.85 | 26.58 | 26.26 | qfq | 8,532,878 | 224,246,270 | 1.41% |
| 2026-04-24 | 25.90 | 26.32 | 25.50 | 26.21 | 25.90 | qfq | 9,105,482 | 236,424,612 | 0.65% |
| 2026-04-23 | 24.69 | 26.70 | 24.32 | 26.04 | 25.73 | qfq | 12,508,760 | 320,626,345 | 5.94% |
| 2026-04-22 | 25.01 | 25.01 | 24.55 | 24.58 | 24.29 | qfq | 3,824,491 | 94,192,406 | -1.88% |
| 2026-04-21 | 25.24 | 25.47 | 24.91 | 25.05 | 24.75 | qfq | 4,759,345 | 119,351,286 | -1.73% |
| 2026-04-20 | 24.63 | 26.00 | 24.38 | 25.49 | 25.19 | qfq | 7,717,258 | 194,475,998 | 4.55% |
| 2026-04-17 | 24.55 | 24.78 | 24.30 | 24.38 | 24.09 | qfq | 3,284,664 | 80,447,955 | -0.93% |
| 2026-04-16 | 24.49 | 24.91 | 24.06 | 24.61 | 24.32 | qfq | 5,204,201 | 127,271,533 | 0.41% |
| 2026-04-15 | 23.86 | 24.55 | 23.61 | 24.51 | 24.22 | qfq | 5,754,078 | 139,168,368 | 2.77% |
| 2026-04-14 | 24.45 | 24.49 | 23.51 | 23.85 | 23.57 | qfq | 5,567,575 | 132,679,278 | -1.16% |
| 2026-04-13 | 24.46 | 24.85 | 24.01 | 24.13 | 23.84 | qfq | 6,066,539 | 147,253,341 | -3.25% |
| 2026-04-10 | 24.70 | 25.88 | 24.70 | 24.94 | 24.64 | qfq | 7,967,383 | 200,817,942 | -0.36% |
| 2026-04-09 | 24.95 | 25.15 | 24.51 | 25.03 | 24.73 | qfq | 7,008,767 | 173,634,057 | -1.07% |
| 2026-04-08 | 23.74 | 25.60 | 23.74 | 25.30 | 25.00 | qfq | 12,129,233 | 301,093,401 | 5.64% |
| 2026-04-07 | 23.83 | 24.55 | 23.75 | 23.95 | 23.66 | qfq | 6,887,145 | 165,807,475 | -0.79% |
| 2026-04-03 | 23.83 | 24.80 | 23.43 | 24.14 | 23.85 | qfq | 9,090,141 | 219,008,284 | 2.33% |
| 2026-04-02 | 24.40 | 24.40 | 23.47 | 23.59 | 23.31 | qfq | 10,195,496 | 242,216,173 | -3.56% |
| 2026-04-01 | 22.91 | 24.46 | 22.86 | 24.46 | 24.17 | qfq | 11,543,016 | 274,688,808 | 9.98% |
| 2026-03-31 | 21.40 | 22.49 | 21.40 | 22.24 | 21.97 | qfq | 4,575,600 | 100,436,178 | 3.97% |
| 2026-03-30 | 21.20 | 21.42 | 21.03 | 21.39 | 21.13 | qfq | 1,692,519 | 36,000,659 | 1.09% |
| 2026-03-27 | 20.61 | 21.24 | 20.60 | 21.16 | 20.91 | qfq | 1,384,455 | 29,208,658 | 1.54% |
| 2026-03-26 | 21.05 | 21.27 | 20.80 | 20.84 | 20.59 | qfq | 1,080,424 | 22,686,516 | -1.00% |
| 2026-03-25 | 20.96 | 21.14 | 20.90 | 21.05 | 20.80 | qfq | 1,161,965 | 24,453,135 | 0.48% |
| 2026-03-24 | 20.82 | 20.98 | 20.43 | 20.95 | 20.70 | qfq | 1,829,581 | 37,939,370 | 2.80% |
| 2026-03-23 | 21.50 | 21.50 | 20.28 | 20.38 | 20.14 | qfq | 2,528,686 | 52,520,573 | -5.52% |
| 2026-03-20 | 22.07 | 22.12 | 21.57 | 21.57 | 21.31 | qfq | 1,470,153 | 32,046,031 | -1.64% |
| 2026-03-19 | 22.44 | 22.45 | 21.89 | 21.93 | 21.67 | qfq | 1,621,091 | 35,747,864 | -2.10% |
| 2026-03-18 | 22.52 | 22.70 | 22.26 | 22.40 | 22.13 | qfq | 1,327,175 | 29,713,388 | -0.53% |
| 2026-03-17 | 22.74 | 22.90 | 22.52 | 22.52 | 22.25 | qfq | 1,307,777 | 29,720,552 | -0.92% |
| 2026-03-16 | 22.38 | 22.76 | 22.27 | 22.73 | 22.46 | qfq | 1,465,190 | 33,037,813 | 1.56% |
| 2026-03-13 | 22.44 | 22.56 | 22.22 | 22.38 | 22.11 | qfq | 1,200,503 | 26,934,644 | 0.00% |
| 2026-03-12 | 22.50 | 22.59 | 22.32 | 22.38 | 22.11 | qfq | 946,035 | 21,212,697 | -0.97% |
| 2026-03-11 | 22.58 | 22.68 | 22.49 | 22.60 | 22.33 | qfq | 1,079,600 | 24,414,839 | 0.09% |
| 2026-03-10 | 22.53 | 22.71 | 22.39 | 22.58 | 22.31 | qfq | 1,282,642 | 28,938,590 | 0.94% |
| 2026-03-09 | 22.36 | 22.43 | 22.08 | 22.37 | 22.10 | qfq | 1,652,624 | 36,786,828 | -0.80% |
| 2026-03-06 | 22.06 | 22.62 | 22.00 | 22.55 | 22.28 | qfq | 1,669,353 | 37,462,080 | 2.50% |
| 2026-03-05 | 22.20 | 22.30 | 21.96 | 22.00 | 21.74 | qfq | 1,164,000 | 25,750,642 | 0.14% |
| 2026-03-04 | 22.11 | 22.39 | 21.93 | 21.97 | 21.71 | qfq | 1,725,594 | 38,094,125 | -1.57% |
| 2026-03-03 | 22.78 | 22.94 | 22.25 | 22.32 | 22.05 | qfq | 2,208,279 | 49,640,890 | -2.02% |
| 2026-03-02 | 23.20 | 23.28 | 22.77 | 22.78 | 22.51 | qfq | 2,222,454 | 50,950,294 | -2.90% |
| 2026-02-27 | 23.32 | 23.46 | 23.32 | 23.46 | 23.18 | qfq | 865,042 | 20,245,725 | 0.60% |
| 2026-02-26 | 23.57 | 23.60 | 23.26 | 23.32 | 23.04 | qfq | 1,724,350 | 40,295,858 | -0.98% |
| 2026-02-25 | 23.44 | 23.66 | 23.44 | 23.55 | 23.27 | qfq | 1,271,120 | 29,959,131 | 0.47% |
| 2026-02-24 | 23.39 | 23.56 | 23.27 | 23.44 | 23.16 | qfq | 1,323,200 | 31,034,322 | 0.90% |
| 2026-02-13 | 23.67 | 23.70 | 23.20 | 23.23 | 22.95 | qfq | 2,129,139 | 49,852,110 | -1.61% |
| 2026-02-12 | 23.92 | 23.92 | 23.60 | 23.61 | 23.33 | qfq | 1,604,200 | 37,993,314 | -1.34% |
| 2026-02-11 | 23.89 | 24.00 | 23.76 | 23.93 | 23.64 | qfq | 1,182,870 | 28,273,298 | 0.04% |
| 2026-02-10 | 23.95 | 24.00 | 23.87 | 23.92 | 23.63 | qfq | 1,054,400 | 25,256,805 | -0.25% |
| 2026-02-09 | 23.95 | 23.98 | 23.77 | 23.98 | 23.69 | qfq | 1,336,900 | 31,946,217 | 0.55% |
| 2026-02-06 | 24.11 | 24.19 | 23.83 | 23.85 | 23.57 | qfq | 2,191,400 | 52,535,293 | -1.45% |
| 2026-02-05 | 23.95 | 24.52 | 23.80 | 24.20 | 23.91 | qfq | 3,806,324 | 92,336,486 | 1.68% |
| 2026-02-04 | 23.51 | 23.81 | 23.45 | 23.80 | 23.52 | qfq | 1,983,141 | 46,855,373 | 0.89% |
| 2026-02-03 | 23.52 | 23.81 | 23.40 | 23.59 | 23.31 | qfq | 1,962,657 | 46,303,091 | 0.64% |
| 2026-02-02 | 23.72 | 24.07 | 23.42 | 23.44 | 23.16 | qfq | 2,200,417 | 52,276,259 | -1.68% |
| 2026-01-30 | 23.73 | 24.01 | 23.63 | 23.84 | 23.56 | qfq | 2,131,600 | 50,733,708 | -0.38% |
| 2026-01-29 | 23.77 | 24.08 | 23.51 | 23.93 | 23.64 | qfq | 2,417,728 | 57,632,963 | 0.38% |
| 2026-01-28 | 24.28 | 24.48 | 23.80 | 23.84 | 23.56 | qfq | 3,738,182 | 89,804,718 | -2.21% |
| 2026-01-27 | 25.28 | 25.29 | 24.25 | 24.38 | 24.09 | qfq | 5,041,505 | 123,621,163 | -3.60% |
| 2026-01-26 | 25.70 | 25.71 | 25.06 | 25.29 | 24.99 | qfq | 3,783,789 | 95,766,691 | -1.63% |
| 2026-01-23 | 25.47 | 25.85 | 25.26 | 25.71 | 25.40 | qfq | 4,129,404 | 105,528,075 | 1.78% |
| 2026-01-22 | 25.58 | 25.58 | 25.23 | 25.26 | 24.96 | qfq | 2,670,120 | 67,587,184 | -0.75% |
| 2026-01-21 | 25.35 | 25.46 | 25.04 | 25.45 | 25.15 | qfq | 3,484,739 | 88,015,915 | 0.39% |
| 2026-01-20 | 24.90 | 25.74 | 24.83 | 25.35 | 25.05 | qfq | 4,969,494 | 125,727,466 | 1.68% |
| 2026-01-19 | 24.88 | 25.05 | 24.73 | 24.93 | 24.63 | qfq | 2,042,327 | 50,943,830 | 0.81% |
| 2026-01-16 | 25.04 | 25.04 | 24.60 | 24.73 | 24.43 | qfq | 2,047,324 | 50,634,392 | -0.48% |
| 2026-01-15 | 24.86 | 25.09 | 24.75 | 24.85 | 24.55 | qfq | 1,796,990 | 44,702,846 | -0.12% |
| 2026-01-14 | 25.00 | 25.30 | 24.70 | 24.88 | 24.58 | qfq | 3,326,600 | 83,279,999 | -0.48% |
| 2026-01-13 | 25.42 | 25.45 | 25.00 | 25.00 | 24.70 | qfq | 3,261,044 | 82,292,696 | -1.30% |
| 2026-01-12 | 24.91 | 25.33 | 24.78 | 25.33 | 25.03 | qfq | 3,853,671 | 96,704,539 | 1.40% |
| 2026-01-09 | 24.91 | 24.98 | 24.75 | 24.98 | 24.68 | qfq | 2,340,375 | 58,247,272 | 0.56% |
| 2026-01-08 | 24.60 | 24.93 | 24.60 | 24.84 | 24.54 | qfq | 1,646,083 | 40,859,219 | 0.44% |
| 2026-01-07 | 24.80 | 24.87 | 24.63 | 24.73 | 24.43 | qfq | 2,033,200 | 50,350,995 | -0.36% |
| 2026-01-06 | 24.69 | 24.96 | 24.60 | 24.82 | 24.52 | qfq | 2,285,129 | 56,675,980 | 0.53% |
| 2026-01-05 | 24.23 | 24.72 | 24.20 | 24.69 | 24.40 | qfq | 3,169,139 | 78,020,492 | 1.90% |
| 2025-12-31 | 24.20 | 24.45 | 24.12 | 24.23 | 23.94 | qfq | 1,194,815 | 28,947,346 | 0.12% |
| 2025-12-30 | 24.26 | 24.69 | 24.16 | 24.20 | 23.91 | qfq | 1,715,400 | 41,826,696 | -0.33% |
| 2025-12-29 | 24.60 | 24.60 | 24.18 | 24.28 | 23.99 | qfq | 1,627,890 | 39,556,627 | -0.78% |
| 2025-12-26 | 24.61 | 24.67 | 24.36 | 24.47 | 24.18 | qfq | 1,576,076 | 38,650,411 | -1.01% |
| 2025-12-25 | 24.49 | 24.81 | 24.30 | 24.72 | 24.42 | qfq | 1,794,361 | 44,090,660 | 1.39% |
| 2025-12-24 | 24.20 | 24.43 | 24.20 | 24.38 | 24.09 | qfq | 1,214,611 | 29,558,375 | 0.16% |
| 2025-12-23 | 24.70 | 24.82 | 24.32 | 24.34 | 24.05 | qfq | 2,027,198 | 49,505,222 | -1.34% |
| 2025-12-22 | 24.90 | 25.00 | 24.65 | 24.67 | 24.38 | qfq | 1,949,197 | 48,267,968 | -1.16% |
| 2025-12-19 | 24.80 | 25.02 | 24.56 | 24.96 | 24.66 | qfq | 1,968,556 | 48,958,743 | 0.97% |
| 2025-12-18 | 24.52 | 24.94 | 24.32 | 24.72 | 24.42 | qfq | 2,285,816 | 56,449,945 | 1.44% |
| 2025-12-17 | 24.45 | 24.72 | 24.13 | 24.37 | 24.08 | qfq | 2,209,378 | 53,832,287 | -0.89% |
| 2025-12-16 | 24.78 | 24.94 | 24.51 | 24.59 | 24.30 | qfq | 1,761,349 | 43,485,137 | -0.32% |
| 2025-12-15 | 24.11 | 25.10 | 24.09 | 24.67 | 24.38 | qfq | 3,502,180 | 86,770,576 | 1.77% |
| 2025-12-12 | 24.17 | 24.36 | 23.96 | 24.24 | 23.95 | qfq | 2,144,776 | 51,835,167 | 0.83% |
| 2025-12-11 | 24.36 | 24.40 | 24.01 | 24.04 | 23.75 | qfq | 1,521,078 | 36,672,538 | -1.35% |
| 2025-12-10 | 24.01 | 24.54 | 24.00 | 24.37 | 24.08 | qfq | 1,843,386 | 44,775,839 | 0.99% |
| 2025-12-09 | 24.44 | 24.80 | 24.06 | 24.13 | 23.84 | qfq | 2,160,235 | 52,793,866 | -0.94% |
| 2025-12-08 | 24.00 | 24.38 | 23.90 | 24.36 | 24.07 | qfq | 2,148,725 | 52,127,195 | 1.37% |
| 2025-12-05 | 24.04 | 24.17 | 23.63 | 24.03 | 23.74 | qfq | 1,913,139 | 45,700,553 | 0.17% |
| 2025-12-04 | 24.84 | 24.93 | 23.95 | 23.99 | 23.70 | qfq | 3,340,900 | 80,759,872 | -3.34% |
| 2025-12-03 | 25.38 | 25.44 | 24.72 | 24.82 | 24.52 | qfq | 2,486,051 | 62,011,356 | -2.05% |
| 2025-12-02 | 25.50 | 25.66 | 25.31 | 25.34 | 25.04 | qfq | 1,514,855 | 38,523,344 | -1.09% |
| 2025-12-01 | 25.34 | 25.86 | 25.20 | 25.62 | 25.31 | qfq | 2,312,697 | 59,154,521 | 1.10% |
| 2025-11-28 | 25.48 | 25.48 | 24.95 | 25.34 | 25.04 | qfq | 2,907,303 | 73,204,951 | -0.63% |
| 2025-11-27 | 25.45 | 26.17 | 25.40 | 25.50 | 25.20 | qfq | 3,777,300 | 97,406,794 | -0.51% |
| 2025-11-26 | 25.73 | 26.30 | 25.54 | 25.63 | 25.32 | qfq | 3,725,131 | 96,400,690 | -0.81% |
| 2025-11-25 | 25.44 | 26.15 | 25.29 | 25.84 | 25.53 | qfq | 4,511,401 | 116,527,128 | 1.57% |
| 2025-11-24 | 24.66 | 25.96 | 24.66 | 25.44 | 25.14 | qfq | 5,215,037 | 131,858,930 | -1.47% |
| 2025-11-21 | 25.48 | 26.54 | 25.46 | 25.82 | 25.51 | qfq | 9,141,667 | 237,693,953 | 4.96% |
| 2025-11-20 | 25.05 | 25.05 | 24.51 | 24.60 | 24.31 | qfq | 2,349,701 | 57,996,688 | -1.24% |
| 2025-11-19 | 25.36 | 25.50 | 24.91 | 24.91 | 24.61 | qfq | 2,406,205 | 60,548,797 | -2.08% |
| 2025-11-18 | 25.50 | 25.55 | 25.32 | 25.44 | 25.14 | qfq | 1,489,460 | 37,844,869 | -0.16% |
| 2025-11-17 | 25.75 | 25.90 | 25.37 | 25.48 | 25.18 | qfq | 2,207,000 | 56,447,711 | -1.01% |
| 2025-11-14 | 25.80 | 26.25 | 25.72 | 25.74 | 25.43 | qfq | 1,964,016 | 51,010,070 | -0.81% |
| 2025-11-13 | 25.95 | 26.06 | 25.62 | 25.95 | 25.64 | qfq | 2,011,500 | 51,934,809 | 0.00% |
| 2025-11-12 | 26.10 | 26.21 | 25.88 | 25.95 | 25.64 | qfq | 1,953,200 | 50,891,471 | -0.15% |
| 2025-11-11 | 25.90 | 26.19 | 25.79 | 25.99 | 25.68 | qfq | 2,379,621 | 61,855,574 | 0.12% |
| 2025-11-10 | 25.45 | 25.98 | 25.28 | 25.96 | 25.65 | qfq | 3,820,752 | 98,385,473 | 2.00% |
| 2025-11-07 | 25.79 | 25.87 | 25.43 | 25.45 | 25.15 | qfq | 2,883,735 | 73,877,852 | -1.32% |
| 2025-11-06 | 26.34 | 26.34 | 25.78 | 25.79 | 25.48 | qfq | 4,173,754 | 108,164,004 | -1.86% |
| 2025-11-05 | 26.18 | 26.32 | 26.06 | 26.28 | 25.97 | qfq | 1,535,400 | 40,286,371 | 0.38% |
| 2025-11-04 | 26.63 | 26.63 | 26.17 | 26.18 | 25.87 | qfq | 2,534,889 | 66,783,530 | -1.47% |
| 2025-11-03 | 26.53 | 26.70 | 26.35 | 26.57 | 26.25 | qfq | 2,214,221 | 58,620,866 | 0.08% |
| 2025-10-31 | 26.30 | 26.68 | 26.22 | 26.55 | 26.23 | qfq | 2,514,003 | 66,619,134 | 1.10% |
| 2025-10-30 | 26.48 | 26.56 | 26.26 | 26.26 | 25.95 | qfq | 1,893,139 | 49,927,896 | -0.83% |
| 2025-10-29 | 26.59 | 26.63 | 26.34 | 26.48 | 26.16 | qfq | 1,910,557 | 50,471,522 | -0.19% |
| 2025-10-28 | 26.43 | 26.77 | 26.30 | 26.53 | 26.21 | qfq | 2,156,106 | 57,117,545 | 0.11% |
| 2025-10-27 | 26.47 | 26.65 | 26.46 | 26.50 | 26.18 | qfq | 2,018,638 | 53,539,952 | 0.08% |
| 2025-10-24 | 26.50 | 26.60 | 26.46 | 26.48 | 26.16 | qfq | 1,745,900 | 46,271,307 | -0.23% |
| 2025-10-23 | 26.44 | 26.62 | 26.40 | 26.54 | 26.22 | qfq | 1,681,260 | 44,549,222 | 0.38% |
| 2025-10-22 | 26.81 | 26.90 | 26.44 | 26.44 | 26.12 | qfq | 3,234,200 | 85,883,913 | -1.82% |
| 2025-10-21 | 27.13 | 27.29 | 26.40 | 26.93 | 26.61 | qfq | 6,642,611 | 177,939,196 | -4.10% |
| 2025-10-20 | 27.50 | 28.23 | 27.27 | 28.08 | 27.74 | qfq | 4,689,508 | 130,377,073 | 2.97% |
| 2025-10-17 | 27.45 | 27.88 | 27.10 | 27.27 | 26.94 | qfq | 3,876,432 | 106,530,572 | 0.04% |
| 2025-10-16 | 27.60 | 27.94 | 27.18 | 27.26 | 26.93 | qfq | 2,682,139 | 73,594,809 | -1.30% |
| 2025-10-15 | 27.19 | 27.75 | 27.02 | 27.62 | 27.29 | qfq | 3,305,921 | 90,930,014 | 1.58% |
| 2025-10-14 | 27.32 | 27.47 | 27.17 | 27.19 | 26.87 | qfq | 2,404,251 | 65,549,672 | -0.22% |
| 2025-10-13 | 27.34 | 27.58 | 27.18 | 27.25 | 26.92 | qfq | 4,096,865 | 111,751,943 | -2.71% |
| 2025-10-10 | 27.90 | 28.20 | 27.80 | 28.01 | 27.68 | qfq | 1,833,667 | 51,513,116 | -0.07% |
| 2025-10-09 | 28.00 | 28.13 | 27.89 | 28.03 | 27.70 | qfq | 2,203,838 | 61,691,062 | 0.07% |
| 2025-09-30 | 28.54 | 28.59 | 28.00 | 28.01 | 27.68 | qfq | 3,714,174 | 104,736,328 | -1.82% |
| 2025-09-29 | 29.30 | 29.35 | 28.30 | 28.53 | 28.19 | qfq | 5,002,924 | 143,098,348 | -2.89% |
| 2025-09-26 | 29.90 | 29.98 | 29.37 | 29.38 | 29.03 | qfq | 4,174,781 | 123,675,597 | -1.44% |
| 2025-09-25 | 29.33 | 30.00 | 28.90 | 29.81 | 29.45 | qfq | 7,215,198 | 212,466,121 | 2.05% |
| 2025-09-24 | 29.20 | 29.38 | 28.72 | 29.21 | 28.86 | qfq | 4,636,681 | 134,619,888 | -0.48% |
| 2025-09-23 | 28.38 | 29.44 | 27.45 | 29.35 | 29.00 | qfq | 6,991,142 | 199,361,532 | 2.84% |
| 2025-09-22 | 28.48 | 28.80 | 28.28 | 28.54 | 28.20 | qfq | 2,489,499 | 70,985,590 | 1.39% |
| 2025-09-19 | 28.28 | 28.33 | 28.12 | 28.15 | 27.81 | qfq | 1,855,346 | 52,316,735 | -0.57% |
| 2025-09-18 | 28.78 | 29.05 | 28.28 | 28.31 | 27.97 | qfq | 3,465,949 | 98,996,180 | -1.60% |
| 2025-09-17 | 28.81 | 29.05 | 28.71 | 28.77 | 28.23 | qfq | 2,622,027 | 75,635,838 | -0.38% |
| 2025-09-16 | 28.44 | 29.25 | 28.13 | 28.88 | 28.34 | qfq | 4,092,744 | 117,426,896 | 2.23% |
| 2025-09-15 | 29.00 | 29.00 | 28.18 | 28.25 | 27.72 | qfq | 4,811,700 | 136,790,150 | -2.62% |
| 2025-09-12 | 28.94 | 29.29 | 28.72 | 29.01 | 28.46 | qfq | 3,455,042 | 100,044,503 | 0.24% |
| 2025-09-11 | 28.94 | 29.00 | 28.50 | 28.94 | 28.40 | qfq | 3,431,959 | 98,580,471 | 0.03% |
| 2025-09-10 | 29.38 | 29.40 | 28.81 | 28.93 | 28.39 | qfq | 2,891,710 | 83,805,893 | -1.06% |
| 2025-09-09 | 29.67 | 29.67 | 29.02 | 29.24 | 28.69 | qfq | 2,809,300 | 82,290,371 | -1.42% |
| 2025-09-08 | 29.50 | 29.80 | 29.38 | 29.66 | 29.10 | qfq | 2,956,937 | 87,417,365 | 0.61% |
| 2025-09-05 | 29.20 | 29.55 | 28.65 | 29.48 | 28.93 | qfq | 3,695,922 | 107,983,103 | 1.13% |
| 2025-09-04 | 28.99 | 29.44 | 28.64 | 29.15 | 28.60 | qfq | 4,025,923 | 117,220,331 | 1.60% |
| 2025-09-03 | 28.99 | 29.27 | 28.56 | 28.69 | 28.15 | qfq | 2,981,622 | 86,072,829 | -1.38% |
| 2025-09-02 | 29.35 | 29.49 | 29.04 | 29.09 | 28.54 | qfq | 3,192,973 | 93,293,083 | -1.29% |
| 2025-09-01 | 29.71 | 29.78 | 29.35 | 29.47 | 28.92 | qfq | 3,607,563 | 106,554,323 | -0.77% |
| 2025-08-29 | 30.00 | 30.14 | 29.68 | 29.70 | 29.14 | qfq | 3,574,863 | 106,767,830 | -1.92% |
| 2025-08-28 | 29.69 | 30.29 | 28.93 | 30.28 | 29.71 | qfq | 6,934,345 | 205,046,427 | 2.06% |
| 2025-08-27 | 30.52 | 30.77 | 29.66 | 29.67 | 29.11 | qfq | 7,184,098 | 216,748,722 | -2.75% |
| 2025-08-26 | 30.60 | 30.89 | 30.39 | 30.51 | 29.94 | qfq | 4,065,800 | 124,564,069 | -0.26% |
| 2025-08-25 | 31.10 | 31.10 | 30.38 | 30.59 | 30.01 | qfq | 7,987,900 | 244,710,461 | -1.77% |
| 2025-08-22 | 30.77 | 31.48 | 30.73 | 31.14 | 30.55 | qfq | 6,202,968 | 193,437,060 | 1.20% |
| 2025-08-21 | 30.89 | 31.05 | 30.71 | 30.77 | 30.19 | qfq | 4,984,404 | 153,986,231 | -0.36% |
| 2025-08-20 | 30.79 | 30.99 | 30.41 | 30.88 | 30.30 | qfq | 5,208,854 | 159,794,416 | 0.29% |
| 2025-08-19 | 31.70 | 31.70 | 30.62 | 30.79 | 30.21 | qfq | 9,953,352 | 308,376,315 | -3.45% |
| 2025-08-18 | 32.00 | 32.14 | 31.78 | 31.89 | 31.29 | qfq | 6,391,044 | 203,954,142 | -0.09% |
| 2025-08-15 | 31.68 | 31.93 | 31.39 | 31.92 | 31.32 | qfq | 5,276,122 | 167,258,039 | -0.22% |
| 2025-08-14 | 31.73 | 32.37 | 31.51 | 31.99 | 31.39 | qfq | 8,696,757 | 278,367,936 | 1.56% |
| 2025-08-13 | 31.32 | 31.57 | 31.31 | 31.50 | 30.91 | qfq | 4,827,509 | 151,907,121 | 0.57% |
| 2025-08-12 | 31.26 | 31.76 | 31.01 | 31.32 | 30.73 | qfq | 6,189,757 | 193,844,086 | -0.76% |
| 2025-08-11 | 31.98 | 32.00 | 31.11 | 31.56 | 30.97 | qfq | 8,513,844 | 267,163,014 | -2.38% |
| 2025-08-08 | 32.14 | 32.80 | 31.71 | 32.33 | 31.72 | qfq | 7,834,630 | 251,689,938 | 0.91% |
| 2025-08-07 | 32.41 | 32.65 | 31.97 | 32.04 | 31.44 | qfq | 7,005,355 | 225,607,881 | -1.11% |
| 2025-08-06 | 32.88 | 32.95 | 32.10 | 32.40 | 31.79 | qfq | 7,596,878 | 245,971,888 | -0.83% |
| 2025-08-05 | 33.19 | 33.19 | 32.11 | 32.67 | 32.06 | qfq | 10,772,552 | 350,753,970 | -2.54% |
| 2025-08-04 | 33.00 | 34.63 | 32.96 | 33.52 | 32.89 | qfq | 13,016,419 | 439,868,340 | 1.58% |
| 2025-08-01 | 32.53 | 33.20 | 32.31 | 33.00 | 32.38 | qfq | 12,643,960 | 413,930,491 | 3.48% |
| 2025-07-31 | 33.67 | 33.70 | 31.63 | 31.89 | 31.29 | qfq | 13,295,830 | 432,596,890 | -4.35% |
| 2025-07-30 | 33.90 | 34.51 | 33.11 | 33.34 | 32.71 | qfq | 13,321,971 | 447,769,013 | -3.22% |
| 2025-07-29 | 36.00 | 36.55 | 34.00 | 34.45 | 33.80 | qfq | 19,960,188 | 696,033,476 | -4.04% |
| 2025-07-28 | 34.96 | 37.15 | 33.88 | 35.90 | 35.22 | qfq | 31,516,454 | 1,110,425,820 | 4.94% |
| 2025-07-25 | 34.80 | 35.00 | 33.46 | 34.21 | 33.57 | qfq | 25,679,593 | 877,146,939 | -0.73% |
| 2025-07-24 | 34.88 | 35.85 | 33.30 | 34.46 | 33.81 | qfq | 36,876,551 | 1,279,694,178 | 5.74% |
| 2025-07-23 | 30.15 | 32.59 | 30.15 | 32.59 | 31.98 | qfq | 21,170,683 | 666,613,277 | 9.99% |
| 2025-07-22 | 29.27 | 30.10 | 29.04 | 29.63 | 29.07 | qfq | 13,771,700 | 408,263,992 | 1.23% |
| 2025-07-21 | 28.44 | 29.91 | 28.41 | 29.27 | 28.72 | qfq | 14,725,577 | 430,726,722 | 3.90% |
| 2025-07-18 | 28.54 | 28.54 | 27.97 | 28.17 | 27.64 | qfq | 6,022,447 | 169,451,618 | -1.30% |
| 2025-07-17 | 28.92 | 28.92 | 28.41 | 28.54 | 28.00 | qfq | 5,302,900 | 151,673,234 | -0.49% |
| 2025-07-16 | 28.50 | 28.85 | 28.29 | 28.68 | 28.14 | qfq | 3,833,700 | 109,612,014 | 0.63% |
| 2025-07-15 | 29.06 | 29.06 | 28.31 | 28.50 | 27.96 | qfq | 5,144,081 | 146,819,223 | -1.93% |
| 2025-07-14 | 29.32 | 29.98 | 28.90 | 29.06 | 28.51 | qfq | 5,513,577 | 160,814,047 | -0.79% |
| 2025-07-11 | 29.73 | 29.84 | 29.18 | 29.29 | 28.74 | qfq | 5,776,547 | 169,679,202 | -1.51% |
| 2025-07-10 | 29.82 | 30.16 | 29.45 | 29.74 | 29.18 | qfq | 4,149,748 | 123,630,730 | -0.77% |
| 2025-07-09 | 29.97 | 30.28 | 29.82 | 29.97 | 29.41 | qfq | 3,627,595 | 108,932,725 | 0.00% |
| 2025-07-08 | 30.00 | 30.29 | 29.68 | 29.97 | 29.41 | qfq | 3,698,033 | 110,614,888 | -0.27% |
| 2025-07-07 | 30.00 | 30.50 | 29.35 | 30.05 | 29.48 | qfq | 3,868,800 | 116,019,946 | -0.43% |
| 2025-07-04 | 31.01 | 31.30 | 29.85 | 30.18 | 29.61 | qfq | 6,832,100 | 207,255,194 | -3.73% |
| 2025-07-03 | 31.34 | 31.81 | 31.01 | 31.35 | 30.76 | qfq | 4,653,755 | 146,033,103 | 0.03% |
| 2025-07-02 | 31.49 | 32.00 | 31.20 | 31.34 | 30.75 | qfq | 4,628,611 | 146,334,933 | -0.32% |
| 2025-07-01 | 31.40 | 32.07 | 31.01 | 31.44 | 30.85 | qfq | 5,399,910 | 169,789,039 | 0.10% |
| 2025-06-30 | 31.86 | 31.95 | 31.16 | 31.41 | 30.82 | qfq | 5,940,625 | 187,028,025 | -0.66% |
| 2025-06-27 | 31.30 | 31.86 | 29.85 | 31.62 | 31.03 | qfq | 11,342,582 | 350,752,052 | 0.54% |
| 2025-06-26 | 32.88 | 32.97 | 31.43 | 31.45 | 30.86 | qfq | 6,016,558 | 193,077,805 | -4.26% |
| 2025-06-25 | 33.23 | 33.50 | 32.38 | 32.85 | 32.23 | qfq | 4,503,478 | 147,425,383 | -1.08% |
| 2025-06-24 | 32.55 | 33.42 | 32.55 | 33.21 | 32.59 | qfq | 2,492,100 | 82,632,973 | 1.16% |
| 2025-06-23 | 32.96 | 33.43 | 32.63 | 32.83 | 32.21 | qfq | 1,848,300 | 60,760,477 | -1.35% |
| 2025-06-20 | 32.90 | 33.58 | 32.51 | 33.28 | 32.65 | qfq | 2,152,410 | 71,234,940 | 1.16% |
| 2025-06-19 | 33.33 | 33.85 | 32.75 | 32.90 | 32.28 | qfq | 2,270,912 | 75,486,152 | -1.97% |
| 2025-06-18 | 33.47 | 33.72 | 32.81 | 33.56 | 32.93 | qfq | 2,421,098 | 80,518,596 | 0.30% |
| 2025-06-17 | 34.49 | 34.80 | 33.28 | 33.46 | 32.83 | qfq | 4,770,731 | 161,298,085 | -2.56% |
| 2025-06-16 | 35.55 | 35.66 | 33.83 | 34.34 | 33.69 | qfq | 5,720,734 | 197,010,291 | -4.32% |
| 2025-06-13 | 36.62 | 36.99 | 35.49 | 35.89 | 35.22 | qfq | 4,456,137 | 160,740,106 | -3.08% |
| 2025-06-12 | 35.96 | 37.20 | 35.61 | 37.03 | 36.33 | qfq | 4,447,007 | 163,154,329 | 2.63% |
| 2025-06-11 | 36.15 | 36.32 | 35.45 | 36.08 | 35.40 | qfq | 4,030,279 | 144,383,275 | -0.99% |
| 2025-06-10 | 35.98 | 37.47 | 35.81 | 36.44 | 35.75 | qfq | 4,866,048 | 178,303,436 | 1.25% |
| 2025-06-09 | 35.80 | 36.21 | 35.44 | 35.99 | 35.31 | qfq | 3,459,330 | 123,945,512 | -0.58% |
| 2025-06-06 | 37.18 | 37.73 | 35.70 | 36.20 | 35.52 | qfq | 7,732,039 | 281,164,587 | -4.74% |
| 2025-06-05 | 42.61 | 42.61 | 37.93 | 38.00 | 37.29 | qfq | 8,871,125 | 348,684,245 | -9.82% |
| 2025-06-04 | 40.09 | 42.60 | 39.44 | 42.14 | 41.35 | qfq | 6,363,542 | 261,991,226 | 4.88% |
| 2025-06-03 | 38.76 | 40.35 | 38.41 | 40.18 | 39.42 | qfq | 4,671,500 | 185,635,567 | 3.29% |
| 2025-05-30 | 38.73 | 40.25 | 38.26 | 38.90 | 38.17 | qfq | 3,710,506 | 145,012,248 | 0.36% |
| 2025-05-29 | 40.09 | 40.27 | 38.30 | 38.76 | 37.81 | qfq | 3,700,078 | 143,835,424 | -3.29% |
| 2025-05-28 | 39.39 | 40.28 | 39.10 | 40.08 | 39.09 | qfq | 2,816,003 | 112,002,582 | 1.21% |
| 2025-05-27 | 39.01 | 39.95 | 38.48 | 39.60 | 38.62 | qfq | 4,121,700 | 162,002,244 | -0.18% |
| 2025-05-26 | 40.27 | 40.86 | 38.91 | 39.67 | 38.69 | qfq | 4,580,503 | 181,012,310 | -0.65% |
| 2025-05-23 | 39.29 | 40.29 | 39.29 | 39.93 | 38.95 | qfq | 2,855,569 | 114,200,053 | 1.04% |
| 2025-05-22 | 39.70 | 40.34 | 39.21 | 39.52 | 38.55 | qfq | 3,049,800 | 120,975,317 | -0.70% |
| 2025-05-21 | 41.40 | 41.42 | 38.90 | 39.80 | 38.82 | qfq | 5,874,049 | 233,867,010 | -3.26% |
| 2025-05-20 | 41.51 | 44.00 | 41.04 | 41.14 | 40.13 | qfq | 6,105,116 | 257,746,069 | -2.70% |
| 2025-05-19 | 42.60 | 43.00 | 39.50 | 42.28 | 41.24 | qfq | 5,781,416 | 238,366,735 | -0.80% |
| 2025-05-16 | 41.07 | 42.65 | 40.57 | 42.62 | 41.57 | qfq | 4,047,718 | 169,281,694 | 3.45% |
| 2025-05-15 | 40.24 | 42.19 | 39.28 | 41.20 | 40.19 | qfq | 4,497,316 | 183,946,693 | 2.41% |
| 2025-05-14 | 39.99 | 40.60 | 39.75 | 40.23 | 39.24 | qfq | 2,812,426 | 112,874,806 | -0.59% |
| 2025-05-13 | 39.04 | 41.50 | 37.50 | 40.47 | 39.47 | qfq | 5,791,154 | 226,806,814 | 3.66% |
| 2025-05-12 | 38.30 | 39.55 | 37.42 | 39.04 | 38.08 | qfq | 4,422,386 | 171,680,328 | 0.90% |
| 2025-05-09 | 36.93 | 39.45 | 36.71 | 38.69 | 37.74 | qfq | 5,492,551 | 212,006,120 | 4.77% |
| 2025-05-08 | 36.88 | 37.40 | 36.81 | 36.93 | 36.02 | qfq | 2,808,250 | 103,874,588 | -0.62% |
| 2025-05-07 | 37.69 | 38.53 | 37.07 | 37.16 | 36.24 | qfq | 4,090,882 | 154,772,905 | -1.33% |
| 2025-05-06 | 37.50 | 37.93 | 36.63 | 37.66 | 36.73 | qfq | 5,819,368 | 217,151,306 | 0.56% |
| 2025-04-30 | 38.20 | 39.88 | 37.30 | 37.45 | 36.53 | qfq | 7,430,328 | 287,233,445 | -3.08% |
| 2025-04-29 | 35.13 | 39.02 | 35.13 | 38.64 | 37.69 | qfq | 7,492,844 | 285,476,460 | 8.94% |
| 2025-04-28 | 35.60 | 36.91 | 35.20 | 35.47 | 34.60 | qfq | 2,995,703 | 107,598,739 | -0.31% |
| 2025-04-25 | 34.86 | 36.30 | 34.86 | 35.58 | 34.70 | qfq | 3,670,300 | 131,167,211 | 2.01% |
| 2025-04-24 | 32.80 | 35.50 | 32.80 | 34.88 | 34.02 | qfq | 6,103,246 | 213,091,022 | 5.63% |
| 2025-04-23 | 33.82 | 34.09 | 32.66 | 33.02 | 32.21 | qfq | 3,870,327 | 129,043,400 | -2.02% |
| 2025-04-22 | 34.00 | 34.30 | 33.30 | 33.70 | 32.87 | qfq | 2,735,950 | 92,420,944 | -0.30% |
| 2025-04-21 | 33.69 | 34.95 | 33.60 | 33.80 | 32.97 | qfq | 3,153,000 | 107,909,281 | -0.24% |
| 2025-04-18 | 35.96 | 35.96 | 33.61 | 33.88 | 33.05 | qfq | 3,806,824 | 130,796,597 | -5.10% |
| 2025-04-17 | 35.31 | 36.36 | 35.19 | 35.70 | 34.82 | qfq | 2,666,924 | 95,442,742 | -0.31% |
| 2025-04-16 | 35.95 | 36.39 | 34.88 | 35.81 | 34.93 | qfq | 3,296,786 | 117,939,756 | 0.34% |
| 2025-04-15 | 35.69 | 37.99 | 35.03 | 35.69 | 34.81 | qfq | 6,527,511 | 237,791,979 | 0.14% |
| 2025-04-14 | 34.30 | 36.24 | 34.00 | 35.64 | 34.76 | qfq | 4,713,920 | 166,873,921 | 4.82% |
| 2025-04-11 | 34.57 | 35.25 | 33.71 | 34.00 | 33.16 | qfq | 3,383,263 | 116,686,369 | -2.05% |
| 2025-04-10 | 34.98 | 35.95 | 34.13 | 34.71 | 33.86 | qfq | 4,344,853 | 151,840,023 | 0.17% |
| 2025-04-09 | 34.90 | 35.98 | 32.70 | 34.65 | 33.80 | qfq | 3,009,347 | 104,305,695 | -2.04% |
| 2025-04-08 | 33.08 | 35.80 | 32.94 | 35.37 | 34.50 | qfq | 5,484,403 | 187,879,238 | 6.99% |
| 2025-04-07 | 34.83 | 35.48 | 32.27 | 33.06 | 32.25 | qfq | 4,179,771 | 140,333,766 | -7.81% |
| 2025-04-03 | 35.34 | 37.00 | 34.80 | 35.86 | 34.98 | qfq | 4,144,609 | 149,530,475 | 2.11% |
| 2025-04-02 | 33.90 | 35.90 | 33.16 | 35.12 | 34.26 | qfq | 2,885,300 | 100,984,297 | 2.63% |
| 2025-04-01 | 33.96 | 34.99 | 33.50 | 34.22 | 33.38 | qfq | 2,311,000 | 79,143,424 | 0.15% |
| 2025-03-31 | 34.58 | 35.76 | 33.92 | 34.17 | 33.33 | qfq | 2,413,421 | 83,524,742 | -1.89% |
| 2025-03-28 | 33.70 | 35.18 | 33.36 | 34.83 | 33.97 | qfq | 2,705,099 | 93,555,054 | 2.93% |
| 2025-03-27 | 33.61 | 35.02 | 33.51 | 33.84 | 33.01 | qfq | 2,389,888 | 81,809,098 | 0.68% |
| 2025-03-26 | 33.33 | 34.18 | 33.33 | 33.61 | 32.78 | qfq | 1,537,453 | 51,852,975 | 0.27% |
| 2025-03-25 | 33.94 | 34.06 | 32.88 | 33.52 | 32.69 | qfq | 2,097,921 | 70,256,971 | -1.99% |
| 2025-03-24 | 33.11 | 34.25 | 33.01 | 34.20 | 33.36 | qfq | 3,009,378 | 101,424,388 | 3.29% |
| 2025-03-21 | 32.79 | 33.40 | 32.23 | 33.11 | 32.29 | qfq | 2,647,070 | 86,811,515 | 0.61% |
| 2025-03-20 | 33.10 | 34.15 | 32.75 | 32.91 | 32.10 | qfq | 3,137,211 | 104,782,413 | -0.87% |
| 2025-03-19 | 32.60 | 33.76 | 32.30 | 33.20 | 32.38 | qfq | 5,645,292 | 186,270,337 | -1.04% |
| 2025-03-18 | 34.49 | 34.60 | 33.01 | 33.55 | 32.72 | qfq | 6,126,554 | 205,152,556 | -3.81% |
| 2025-03-17 | 35.98 | 36.00 | 34.34 | 34.88 | 34.02 | qfq | 5,131,365 | 179,644,152 | -4.52% |
| 2025-03-14 | 35.01 | 37.50 | 33.25 | 36.53 | 35.63 | qfq | 7,860,545 | 276,694,160 | 4.04% |
| 2025-03-13 | 33.37 | 37.15 | 33.18 | 35.11 | 34.25 | qfq | 5,949,694 | 210,707,364 | 3.97% |
| 2025-03-12 | 33.48 | 34.00 | 32.80 | 33.77 | 32.94 | qfq | 3,076,454 | 102,667,477 | 0.87% |
| 2025-03-11 | 30.71 | 33.87 | 30.61 | 33.48 | 32.66 | qfq | 4,258,411 | 136,037,785 | 7.48% |
| 2025-03-10 | 31.83 | 33.32 | 30.65 | 31.15 | 30.38 | qfq | 3,376,138 | 107,824,443 | -2.14% |
| 2025-03-07 | 30.18 | 32.58 | 30.18 | 31.83 | 31.05 | qfq | 3,131,150 | 99,068,800 | 4.36% |
| 2025-03-06 | 30.20 | 30.72 | 29.58 | 30.50 | 29.75 | qfq | 2,441,433 | 73,746,413 | 1.40% |
| 2025-03-05 | 29.10 | 30.09 | 28.64 | 30.08 | 29.34 | qfq | 2,904,951 | 85,408,363 | 2.38% |
| 2025-03-04 | 28.91 | 29.74 | 28.80 | 29.38 | 28.66 | qfq | 1,832,589 | 53,815,663 | 0.24% |
| 2025-03-03 | 29.31 | 30.65 | 28.83 | 29.31 | 28.59 | qfq | 3,214,313 | 95,718,577 | -0.14% |
| 2025-02-28 | 29.89 | 30.28 | 29.00 | 29.35 | 28.63 | qfq | 2,058,305 | 60,805,729 | -1.81% |
| 2025-02-27 | 28.29 | 30.38 | 28.10 | 29.89 | 29.15 | qfq | 4,175,996 | 122,928,813 | 4.99% |
| 2025-02-26 | 28.75 | 28.96 | 28.27 | 28.47 | 27.77 | qfq | 1,775,799 | 50,684,801 | -0.97% |
| 2025-02-25 | 28.29 | 29.10 | 27.78 | 28.75 | 28.04 | qfq | 2,511,947 | 71,645,345 | 1.52% |
| 2025-02-24 | 28.56 | 28.88 | 27.76 | 28.32 | 27.62 | qfq | 2,240,234 | 63,275,352 | -1.26% |
| 2025-02-21 | 28.91 | 29.27 | 28.13 | 28.68 | 27.97 | qfq | 5,267,050 | 151,032,193 | -2.78% |
| 2025-02-20 | 27.80 | 29.84 | 27.53 | 29.50 | 28.77 | qfq | 5,120,792 | 147,365,715 | 7.16% |
| 2025-02-19 | 27.20 | 27.60 | 26.71 | 27.53 | 26.85 | qfq | 2,006,320 | 54,660,046 | 2.15% |
| 2025-02-18 | 28.15 | 28.60 | 26.86 | 26.95 | 26.29 | qfq | 3,143,643 | 87,467,642 | -5.04% |
| 2025-02-17 | 27.85 | 28.38 | 27.45 | 28.38 | 27.68 | qfq | 2,898,883 | 80,837,152 | 1.54% |
| 2025-02-14 | 27.67 | 28.20 | 27.30 | 27.95 | 27.26 | qfq | 2,625,838 | 73,073,097 | 1.19% |
| 2025-02-13 | 28.28 | 28.28 | 27.58 | 27.62 | 26.94 | qfq | 2,193,453 | 61,126,059 | -1.78% |
| 2025-02-12 | 27.92 | 28.33 | 27.50 | 28.12 | 27.43 | qfq | 3,533,991 | 99,001,359 | 0.14% |
| 2025-02-11 | 28.71 | 29.00 | 27.92 | 28.08 | 27.39 | qfq | 5,024,801 | 142,570,661 | -4.52% |
| 2025-02-10 | 29.88 | 31.58 | 28.40 | 29.41 | 28.69 | qfq | 8,896,149 | 264,139,924 | 2.44% |
| 2025-02-07 | 25.99 | 28.71 | 25.98 | 28.71 | 28.00 | qfq | 3,431,811 | 95,248,781 | 10.00% |
| 2025-02-06 | 25.60 | 26.68 | 25.50 | 26.10 | 25.46 | qfq | 2,185,389 | 57,155,352 | 1.16% |
| 2025-02-05 | 25.50 | 25.93 | 24.55 | 25.80 | 25.16 | qfq | 2,466,656 | 62,371,803 | 3.20% |
| 2025-01-27 | 25.60 | 25.95 | 24.90 | 25.00 | 24.38 | qfq | 1,481,100 | 37,542,218 | -1.65% |
| 2025-01-24 | 25.63 | 25.89 | 25.26 | 25.42 | 24.79 | qfq | 2,156,171 | 54,891,899 | -1.85% |
| 2025-01-23 | 25.13 | 26.10 | 25.12 | 25.90 | 25.26 | qfq | 3,264,225 | 83,726,988 | 1.05% |
| 2025-01-22 | 25.55 | 25.86 | 25.13 | 25.63 | 25.00 | qfq | 1,674,503 | 42,784,442 | -0.66% |
| 2025-01-21 | 26.36 | 26.46 | 25.41 | 25.80 | 25.16 | qfq | 2,902,788 | 74,685,760 | -2.05% |
| 2025-01-20 | 25.97 | 26.46 | 25.39 | 26.34 | 25.69 | qfq | 3,314,503 | 86,506,598 | 2.49% |
| 2025-01-17 | 24.90 | 26.20 | 24.62 | 25.70 | 25.07 | qfq | 3,324,377 | 85,180,538 | 2.72% |
| 2025-01-16 | 24.08 | 25.60 | 23.79 | 25.02 | 24.40 | qfq | 3,867,043 | 96,093,752 | 4.25% |
| 2025-01-15 | 24.89 | 25.63 | 23.80 | 24.00 | 23.41 | qfq | 3,836,423 | 93,907,398 | -3.58% |
| 2025-01-14 | 23.85 | 24.91 | 23.74 | 24.89 | 24.28 | qfq | 2,276,123 | 55,511,613 | 4.54% |
| 2025-01-13 | 24.02 | 24.71 | 23.58 | 23.81 | 23.22 | qfq | 2,475,145 | 59,488,749 | -2.94% |
| 2025-01-10 | 25.05 | 25.56 | 24.50 | 24.53 | 23.93 | qfq | 2,754,298 | 68,378,635 | -3.23% |
| 2025-01-09 | 25.00 | 25.95 | 24.90 | 25.35 | 24.73 | qfq | 3,434,611 | 87,679,010 | -0.12% |
| 2025-01-08 | 24.85 | 25.70 | 24.58 | 25.38 | 24.75 | qfq | 3,689,797 | 93,041,623 | 2.13% |
| 2025-01-07 | 24.38 | 24.91 | 24.05 | 24.85 | 24.24 | qfq | 3,413,069 | 83,770,235 | 2.10% |
| 2025-01-06 | 23.18 | 24.65 | 22.71 | 24.34 | 23.74 | qfq | 5,162,242 | 123,907,339 | 4.51% |
| 2025-01-03 | 23.21 | 23.59 | 22.62 | 23.29 | 22.72 | qfq | 4,256,374 | 98,631,604 | 0.34% |
| 2025-01-02 | 23.23 | 24.23 | 22.96 | 23.21 | 22.64 | qfq | 2,596,997 | 61,234,409 | -0.60% |
| 2024-12-31 | 23.96 | 24.77 | 23.30 | 23.35 | 22.77 | qfq | 3,522,308 | 84,323,884 | -2.55% |
| 2024-12-30 | 24.12 | 24.30 | 23.31 | 23.96 | 23.37 | qfq | 2,991,551 | 71,157,758 | -0.66% |
| 2024-12-27 | 24.23 | 24.39 | 23.81 | 24.12 | 23.53 | qfq | 2,545,270 | 61,240,047 | -1.23% |
| 2024-12-26 | 23.29 | 24.75 | 22.91 | 24.42 | 23.82 | qfq | 3,795,724 | 92,035,650 | 4.85% |
| 2024-12-25 | 22.65 | 23.46 | 22.05 | 23.29 | 22.72 | qfq | 3,368,915 | 77,089,767 | 2.73% |
| 2024-12-24 | 22.59 | 22.86 | 21.95 | 22.67 | 22.11 | qfq | 3,303,351 | 73,917,016 | 1.89% |
| 2024-12-23 | 23.34 | 23.63 | 22.18 | 22.25 | 21.70 | qfq | 4,300,710 | 97,482,407 | -5.32% |
| 2024-12-20 | 23.81 | 25.18 | 23.48 | 23.50 | 22.92 | qfq | 6,056,783 | 146,760,599 | -0.21% |
| 2024-12-19 | 23.70 | 23.98 | 23.39 | 23.55 | 22.97 | qfq | 2,269,193 | 53,560,548 | -1.05% |
| 2024-12-18 | 24.07 | 24.34 | 23.68 | 23.80 | 23.21 | qfq | 1,969,590 | 47,166,826 | -0.75% |
| 2024-12-17 | 24.18 | 24.31 | 23.68 | 23.98 | 23.39 | qfq | 2,423,970 | 58,218,286 | -0.91% |
| 2024-12-16 | 24.11 | 25.19 | 23.98 | 24.20 | 23.60 | qfq | 2,842,358 | 69,750,407 | -1.75% |
| 2024-12-13 | 24.60 | 25.05 | 24.28 | 24.63 | 24.02 | qfq | 4,087,136 | 100,835,518 | -0.28% |
| 2024-12-12 | 23.70 | 24.80 | 23.48 | 24.70 | 24.09 | qfq | 4,435,911 | 107,921,787 | 4.22% |
| 2024-12-11 | 23.20 | 24.20 | 23.20 | 23.70 | 23.12 | qfq | 3,763,172 | 89,530,237 | 2.46% |
| 2024-12-10 | 24.00 | 24.00 | 22.72 | 23.13 | 22.56 | qfq | 4,580,700 | 106,513,075 | 2.57% |
| 2024-12-09 | 22.50 | 22.58 | 22.00 | 22.55 | 21.99 | qfq | 2,107,700 | 47,093,750 | 1.12% |
| 2024-12-06 | 21.86 | 22.53 | 21.66 | 22.30 | 21.75 | qfq | 3,023,456 | 67,223,005 | 2.25% |
| 2024-12-05 | 21.68 | 21.90 | 21.02 | 21.81 | 21.27 | qfq | 5,312,457 | 114,301,284 | 0.55% |
| 2024-12-04 | 22.10 | 22.33 | 21.54 | 21.69 | 21.16 | qfq | 2,044,736 | 44,814,319 | -2.65% |
| 2024-12-03 | 22.74 | 23.22 | 21.97 | 22.28 | 21.73 | qfq | 2,908,910 | 65,276,875 | -2.02% |
| 2024-12-02 | 22.36 | 23.02 | 22.23 | 22.74 | 22.18 | qfq | 2,997,522 | 68,167,717 | 1.70% |
| 2024-11-29 | 21.52 | 22.65 | 21.46 | 22.36 | 21.81 | qfq | 5,356,684 | 118,740,718 | 3.66% |
| 2024-11-28 | 22.42 | 22.66 | 21.48 | 21.57 | 21.04 | qfq | 3,957,090 | 86,332,207 | -3.79% |
| 2024-11-27 | 22.98 | 22.99 | 22.11 | 22.42 | 21.87 | qfq | 2,622,948 | 58,788,142 | -2.31% |
| 2024-11-26 | 22.51 | 23.33 | 22.10 | 22.95 | 22.38 | qfq | 2,731,048 | 62,801,687 | 2.14% |
| 2024-11-25 | 23.15 | 23.42 | 21.93 | 22.47 | 21.92 | qfq | 3,611,108 | 81,358,077 | -3.31% |
| 2024-11-22 | 24.78 | 25.19 | 23.20 | 23.24 | 22.67 | qfq | 3,391,742 | 81,449,677 | -6.63% |
| 2024-11-21 | 24.45 | 25.62 | 24.00 | 24.89 | 24.28 | qfq | 3,274,933 | 81,859,264 | 1.55% |
| 2024-11-20 | 24.56 | 25.02 | 24.12 | 24.51 | 23.91 | qfq | 2,562,493 | 62,611,305 | -0.20% |
| 2024-11-19 | 23.65 | 24.60 | 23.65 | 24.56 | 23.96 | qfq | 3,211,757 | 77,690,282 | 2.72% |
| 2024-11-18 | 23.85 | 25.45 | 23.66 | 23.91 | 23.32 | qfq | 4,609,671 | 112,159,458 | -1.20% |
| 2024-11-15 | 25.70 | 26.37 | 24.20 | 24.20 | 23.60 | qfq | 9,850,404 | 248,562,237 | -6.67% |
| 2024-11-14 | 24.30 | 27.62 | 24.28 | 25.93 | 25.29 | qfq | 11,471,100 | 306,283,548 | 3.27% |
| 2024-11-13 | 25.91 | 26.00 | 24.67 | 25.11 | 24.49 | qfq | 5,688,551 | 143,100,705 | -3.09% |
| 2024-11-12 | 23.80 | 25.91 | 23.58 | 25.91 | 25.27 | qfq | 5,110,744 | 128,661,028 | 10.02% |
| 2024-11-11 | 24.13 | 24.42 | 23.00 | 23.55 | 22.97 | qfq | 4,023,694 | 94,097,415 | -2.40% |
| 2024-11-08 | 24.16 | 24.75 | 24.04 | 24.13 | 23.54 | qfq | 2,698,876 | 65,855,188 | 0.42% |
| 2024-11-07 | 23.30 | 24.29 | 23.19 | 24.03 | 23.44 | qfq | 2,853,842 | 68,452,308 | 3.18% |
| 2024-11-06 | 23.96 | 24.16 | 23.12 | 23.29 | 22.72 | qfq | 2,508,540 | 59,034,327 | -2.55% |
| 2024-11-05 | 24.19 | 24.19 | 23.50 | 23.90 | 23.31 | qfq | 2,551,796 | 60,629,336 | -2.17% |
| 2024-11-04 | 24.77 | 24.77 | 23.30 | 24.43 | 23.83 | qfq | 3,230,217 | 77,312,936 | 2.26% |
| 2024-11-01 | 23.07 | 24.39 | 23.07 | 23.89 | 23.30 | qfq | 2,686,261 | 64,296,989 | 2.49% |
| 2024-10-31 | 24.16 | 24.35 | 23.23 | 23.31 | 22.74 | qfq | 2,273,513 | 53,724,645 | -3.52% |
| 2024-10-30 | 23.80 | 24.55 | 23.77 | 24.16 | 23.56 | qfq | 1,259,455 | 30,376,562 | -1.63% |
| 2024-10-29 | 24.73 | 25.50 | 24.11 | 24.56 | 23.78 | qfq | 2,867,248 | 71,173,729 | 0.12% |
| 2024-10-28 | 24.22 | 24.71 | 23.65 | 24.53 | 23.75 | qfq | 2,243,841 | 54,259,000 | 1.78% |
| 2024-10-25 | 24.10 | 24.59 | 23.99 | 24.10 | 23.33 | qfq | 2,009,134 | 48,755,006 | -1.19% |
| 2024-10-24 | 23.59 | 24.63 | 23.12 | 24.39 | 23.61 | qfq | 4,510,571 | 108,137,974 | 2.01% |
| 2024-10-23 | 26.38 | 26.40 | 23.83 | 23.91 | 23.15 | qfq | 8,529,927 | 207,574,949 | -9.71% |
| 2024-10-22 | 24.80 | 26.50 | 24.48 | 26.48 | 25.64 | qfq | 3,988,603 | 103,047,149 | 6.77% |
| 2024-10-21 | 23.92 | 25.21 | 23.92 | 24.80 | 24.01 | qfq | 2,533,057 | 62,212,702 | 3.29% |
| 2024-10-18 | 23.73 | 24.61 | 23.73 | 24.01 | 23.25 | qfq | 2,449,755 | 58,989,569 | 0.76% |
| 2024-10-17 | 23.31 | 24.30 | 23.31 | 23.83 | 23.07 | qfq | 2,139,593 | 51,200,844 | 1.62% |
| 2024-10-16 | 23.16 | 23.79 | 23.00 | 23.45 | 22.70 | qfq | 2,567,156 | 60,183,547 | 0.43% |
| 2024-10-15 | 24.65 | 24.89 | 23.22 | 23.35 | 22.61 | qfq | 4,402,339 | 105,402,579 | -6.79% |
| 2024-10-14 | 23.83 | 25.25 | 23.41 | 25.05 | 24.25 | qfq | 4,510,205 | 110,728,161 | 4.03% |
| 2024-10-11 | 23.28 | 24.74 | 22.81 | 24.08 | 23.31 | qfq | 5,118,109 | 122,714,416 | 4.47% |
| 2024-10-10 | 23.20 | 24.01 | 22.31 | 23.05 | 22.32 | qfq | 6,179,356 | 143,997,993 | -0.65% |
| 2024-10-09 | 24.06 | 25.98 | 23.20 | 23.20 | 22.46 | qfq | 6,767,473 | 165,552,053 | -10.01% |
| 2024-10-08 | 25.60 | 25.78 | 24.62 | 25.78 | 24.96 | qfq | 8,231,649 | 210,109,494 | 9.98% |
| 2024-09-30 | 22.00 | 23.44 | 21.73 | 23.44 | 22.70 | qfq | 9,787,034 | 224,857,021 | 10.00% |
| 2024-09-27 | 19.80 | 21.31 | 19.80 | 21.31 | 20.63 | qfq | 6,103,349 | 128,393,131 | 10.02% |
| 2024-09-26 | 18.85 | 19.40 | 18.80 | 19.37 | 18.75 | qfq | 3,466,601 | 66,244,614 | 1.68% |
| 2024-09-25 | 19.06 | 19.18 | 18.49 | 19.05 | 18.44 | qfq | 5,006,781 | 94,546,686 | 0.74% |
| 2024-09-24 | 18.14 | 19.14 | 17.95 | 18.91 | 18.31 | qfq | 3,702,141 | 68,879,261 | 5.35% |
| 2024-09-23 | 17.05 | 18.17 | 17.04 | 17.95 | 17.38 | qfq | 2,826,285 | 50,493,359 | 4.06% |
| 2024-09-20 | 17.58 | 17.62 | 17.12 | 17.25 | 16.70 | qfq | 1,352,304 | 23,327,955 | -1.93% |
| 2024-09-19 | 17.28 | 17.64 | 17.08 | 17.59 | 17.03 | qfq | 1,386,270 | 24,158,152 | 1.79% |
| 2024-09-18 | 16.76 | 17.45 | 16.70 | 17.28 | 16.73 | qfq | 1,815,187 | 31,109,915 | 2.92% |
| 2024-09-13 | 17.00 | 17.04 | 16.57 | 16.79 | 16.26 | qfq | 1,089,404 | 18,271,320 | -0.83% |
| 2024-09-12 | 17.30 | 17.51 | 16.90 | 16.93 | 16.39 | qfq | 837,922 | 14,373,885 | -2.14% |
| 2024-09-11 | 17.17 | 17.37 | 17.04 | 17.30 | 16.75 | qfq | 813,542 | 13,997,801 | -0.29% |
| 2024-09-10 | 17.32 | 17.59 | 16.96 | 17.35 | 16.80 | qfq | 1,354,980 | 23,293,691 | -0.40% |
| 2024-09-09 | 17.39 | 17.70 | 17.23 | 17.42 | 16.87 | qfq | 835,340 | 14,543,338 | -0.97% |
| 2024-09-06 | 18.02 | 18.24 | 17.53 | 17.59 | 17.03 | qfq | 1,121,809 | 20,023,878 | -3.09% |
| 2024-09-05 | 17.92 | 18.30 | 17.71 | 18.15 | 17.57 | qfq | 1,602,177 | 28,907,763 | 1.23% |
| 2024-09-04 | 18.00 | 18.43 | 17.84 | 17.93 | 17.36 | qfq | 1,905,645 | 34,542,579 | -0.88% |
| 2024-09-03 | 17.23 | 18.20 | 17.23 | 18.09 | 17.52 | qfq | 2,158,127 | 38,790,877 | 3.91% |
| 2024-09-02 | 17.97 | 18.21 | 17.39 | 17.41 | 16.86 | qfq | 1,714,355 | 30,399,144 | -3.92% |
| 2024-08-30 | 17.93 | 18.33 | 17.49 | 18.12 | 17.54 | qfq | 2,060,348 | 37,090,054 | 1.63% |
| 2024-08-29 | 17.46 | 17.96 | 17.46 | 17.83 | 17.26 | qfq | 1,584,588 | 28,123,219 | 1.13% |
| 2024-08-28 | 16.98 | 17.77 | 16.98 | 17.63 | 17.07 | qfq | 2,029,553 | 35,299,383 | 1.26% |
| 2024-08-27 | 16.97 | 18.01 | 16.75 | 17.41 | 16.86 | qfq | 3,393,795 | 59,361,106 | 2.65% |
| 2024-08-26 | 16.27 | 17.02 | 16.27 | 16.96 | 16.42 | qfq | 1,883,384 | 31,574,759 | 4.18% |
| 2024-08-23 | 16.26 | 16.41 | 15.80 | 16.28 | 15.76 | qfq | 1,840,750 | 29,593,969 | -0.18% |
| 2024-08-22 | 17.00 | 17.00 | 16.20 | 16.31 | 15.79 | qfq | 1,523,282 | 25,121,831 | -3.61% |
| 2024-08-21 | 17.00 | 17.16 | 16.70 | 16.92 | 16.38 | qfq | 1,369,146 | 23,150,771 | -0.59% |
| 2024-08-20 | 17.42 | 17.78 | 16.83 | 17.02 | 16.48 | qfq | 2,275,485 | 39,145,577 | -3.30% |
| 2024-08-19 | 17.18 | 17.70 | 17.14 | 17.60 | 17.04 | qfq | 3,654,151 | 63,801,603 | 2.21% |
| 2024-08-16 | 18.00 | 18.36 | 17.14 | 17.22 | 16.67 | qfq | 4,766,507 | 83,738,071 | 1.06% |
| 2024-08-15 | 17.18 | 17.29 | 16.93 | 17.04 | 16.50 | qfq | 1,019,156 | 17,428,025 | -0.35% |
| 2024-08-14 | 17.33 | 17.48 | 17.00 | 17.10 | 16.56 | qfq | 762,983 | 13,075,700 | -1.67% |
| 2024-08-13 | 17.74 | 17.83 | 17.22 | 17.39 | 16.84 | qfq | 861,898 | 14,999,893 | -1.64% |
| 2024-08-12 | 17.26 | 17.77 | 17.11 | 17.68 | 17.12 | qfq | 1,074,847 | 18,903,500 | 2.43% |
| 2024-08-09 | 17.80 | 17.89 | 17.21 | 17.26 | 16.71 | qfq | 1,100,100 | 19,222,696 | -3.09% |
| 2024-08-08 | 17.16 | 17.89 | 17.10 | 17.81 | 17.24 | qfq | 1,253,165 | 22,059,016 | 3.01% |
| 2024-08-07 | 17.75 | 17.93 | 17.18 | 17.29 | 16.74 | qfq | 991,852 | 17,253,184 | -2.48% |
| 2024-08-06 | 17.51 | 17.97 | 17.18 | 17.73 | 17.17 | qfq | 1,831,892 | 32,387,022 | 1.96% |
| 2024-08-05 | 18.11 | 18.53 | 17.34 | 17.39 | 16.84 | qfq | 2,165,336 | 38,761,006 | -4.19% |
| 2024-08-02 | 17.42 | 18.18 | 17.16 | 18.15 | 17.57 | qfq | 3,377,045 | 60,416,008 | 4.07% |
| 2024-08-01 | 17.00 | 17.59 | 16.90 | 17.44 | 16.89 | qfq | 2,652,866 | 46,061,152 | 2.11% |
| 2024-07-31 | 16.16 | 17.12 | 15.88 | 17.08 | 16.54 | qfq | 2,424,383 | 40,285,203 | 5.89% |
| 2024-07-30 | 16.54 | 16.56 | 16.04 | 16.13 | 15.62 | qfq | 1,244,089 | 20,128,235 | -1.71% |
| 2024-07-29 | 16.85 | 16.99 | 16.15 | 16.41 | 15.89 | qfq | 1,978,416 | 32,567,479 | -3.01% |
| 2024-07-26 | 16.79 | 17.10 | 16.73 | 16.92 | 16.38 | qfq | 1,206,852 | 20,392,054 | 0.71% |
| 2024-07-25 | 16.95 | 17.15 | 16.73 | 16.80 | 16.27 | qfq | 1,180,577 | 19,950,726 | -1.23% |
| 2024-07-24 | 17.47 | 17.76 | 16.94 | 17.01 | 16.47 | qfq | 1,614,944 | 27,663,431 | -3.68% |
| 2024-07-23 | 18.13 | 18.21 | 17.50 | 17.66 | 17.10 | qfq | 1,352,970 | 23,969,476 | -2.97% |
| 2024-07-22 | 18.39 | 18.55 | 18.00 | 18.20 | 17.62 | qfq | 1,221,113 | 22,224,288 | -1.30% |
| 2024-07-19 | 18.96 | 18.96 | 18.33 | 18.44 | 17.85 | qfq | 1,313,076 | 24,411,417 | -2.54% |
| 2024-07-18 | 18.59 | 19.00 | 18.34 | 18.92 | 18.32 | qfq | 1,712,850 | 32,024,829 | 1.72% |
| 2024-07-17 | 18.05 | 18.70 | 17.61 | 18.60 | 18.01 | qfq | 2,148,312 | 39,283,317 | 2.48% |
| 2024-07-16 | 18.31 | 18.49 | 17.83 | 18.15 | 17.57 | qfq | 1,636,655 | 29,633,121 | -1.79% |
| 2024-07-15 | 18.93 | 18.99 | 18.27 | 18.48 | 17.89 | qfq | 1,947,072 | 36,270,259 | -1.55% |
| 2024-07-12 | 18.48 | 18.94 | 18.39 | 18.77 | 18.17 | qfq | 2,049,246 | 38,189,769 | 1.30% |
| 2024-07-11 | 18.50 | 19.06 | 18.25 | 18.53 | 17.94 | qfq | 3,822,615 | 71,397,555 | 2.49% |
| 2024-07-10 | 17.05 | 18.50 | 16.92 | 18.08 | 17.51 | qfq | 4,095,615 | 74,016,282 | 5.79% |
| 2024-07-09 | 16.50 | 17.37 | 16.00 | 17.09 | 16.55 | qfq | 3,445,941 | 57,297,651 | 4.02% |
| 2024-07-08 | 16.95 | 16.95 | 16.08 | 16.43 | 15.91 | qfq | 2,431,501 | 39,850,327 | -3.13% |
| 2024-07-05 | 16.85 | 17.10 | 16.71 | 16.96 | 16.42 | qfq | 1,176,918 | 19,874,314 | 0.12% |
| 2024-07-04 | 17.45 | 17.69 | 16.79 | 16.94 | 16.40 | qfq | 1,782,150 | 30,455,713 | -2.64% |
| 2024-07-03 | 17.66 | 17.76 | 17.30 | 17.40 | 16.85 | qfq | 1,059,891 | 18,515,164 | -1.08% |
| 2024-07-02 | 18.05 | 18.09 | 17.41 | 17.59 | 17.03 | qfq | 1,540,855 | 27,225,751 | -2.87% |
| 2024-07-01 | 18.44 | 18.54 | 17.90 | 18.11 | 17.53 | qfq | 982,442 | 17,760,036 | -1.52% |
| 2024-06-28 | 18.60 | 18.70 | 18.17 | 18.39 | 17.81 | qfq | 1,969,824 | 36,273,803 | -1.13% |
| 2024-06-27 | 19.11 | 19.22 | 18.50 | 18.60 | 18.01 | qfq | 1,730,239 | 32,463,735 | -2.57% |
| 2024-06-26 | 17.88 | 19.30 | 17.82 | 19.09 | 18.48 | qfq | 2,751,172 | 51,407,791 | 5.88% |
| 2024-06-25 | 17.55 | 18.25 | 17.32 | 18.03 | 17.46 | qfq | 2,162,110 | 38,409,252 | 3.62% |
| 2024-06-24 | 17.98 | 18.10 | 17.38 | 17.40 | 16.85 | qfq | 2,354,197 | 41,653,499 | -3.33% |
| 2024-06-21 | 18.35 | 18.63 | 17.95 | 18.00 | 17.43 | qfq | 1,403,966 | 25,597,110 | -2.44% |
| 2024-06-20 | 18.75 | 19.40 | 18.30 | 18.45 | 17.86 | qfq | 2,375,133 | 44,455,406 | -2.07% |
| 2024-06-19 | 18.56 | 19.00 | 18.56 | 18.84 | 18.24 | qfq | 1,419,161 | 26,720,792 | 0.75% |
| 2024-06-18 | 18.75 | 19.29 | 18.30 | 18.70 | 18.11 | qfq | 2,176,444 | 40,915,517 | -0.90% |
| 2024-06-17 | 18.60 | 19.05 | 18.21 | 18.87 | 18.27 | qfq | 2,205,920 | 41,406,954 | 2.89% |
| 2024-06-14 | 18.79 | 18.79 | 18.11 | 18.34 | 17.76 | qfq | 1,666,679 | 30,579,544 | -1.87% |
| 2024-06-13 | 18.87 | 19.10 | 18.60 | 18.69 | 18.10 | qfq | 2,007,714 | 37,712,738 | -1.68% |
| 2024-06-12 | 19.10 | 19.80 | 18.94 | 19.01 | 18.41 | qfq | 1,671,883 | 32,269,192 | -1.20% |
| 2024-06-11 | 19.27 | 19.36 | 18.60 | 19.24 | 18.63 | qfq | 1,878,791 | 35,725,304 | 0.16% |
| 2024-06-07 | 19.18 | 19.63 | 18.96 | 19.21 | 18.60 | qfq | 2,093,061 | 40,247,238 | 0.16% |
| 2024-06-06 | 19.85 | 19.86 | 19.10 | 19.18 | 18.57 | qfq | 2,847,066 | 55,037,243 | -2.54% |
| 2024-06-05 | 20.25 | 20.90 | 19.63 | 19.68 | 19.05 | qfq | 2,867,012 | 57,427,531 | -4.84% |
| 2024-06-04 | 20.68 | 20.83 | 20.09 | 20.68 | 20.02 | qfq | 2,303,094 | 47,222,289 | 0.15% |
| 2024-06-03 | 21.43 | 21.94 | 20.53 | 20.65 | 19.99 | qfq | 3,057,489 | 64,452,612 | -3.59% |
| 2024-05-31 | 20.40 | 21.43 | 20.10 | 21.42 | 20.74 | qfq | 3,256,610 | 68,454,666 | 6.99% |
| 2024-05-30 | 20.30 | 20.30 | 19.72 | 20.02 | 19.38 | qfq | 1,493,783 | 29,836,358 | -0.69% |
| 2024-05-29 | 19.85 | 20.51 | 19.85 | 20.16 | 19.52 | qfq | 1,292,247 | 26,130,996 | 0.15% |
| 2024-05-28 | 19.72 | 20.40 | 19.66 | 20.13 | 19.33 | qfq | 1,969,044 | 39,744,695 | 1.51% |
| 2024-05-27 | 19.65 | 19.93 | 19.60 | 19.83 | 19.04 | qfq | 1,156,603 | 22,853,078 | 0.35% |
| 2024-05-24 | 19.91 | 20.20 | 19.64 | 19.76 | 18.97 | qfq | 1,497,446 | 29,854,540 | -0.75% |
| 2024-05-23 | 20.21 | 20.34 | 19.72 | 19.91 | 19.11 | qfq | 1,926,496 | 38,440,293 | -2.21% |
| 2024-05-22 | 20.63 | 20.75 | 19.94 | 20.36 | 19.55 | qfq | 2,401,252 | 48,665,448 | -1.36% |
| 2024-05-21 | 20.30 | 20.79 | 20.10 | 20.64 | 19.82 | qfq | 2,185,756 | 44,955,137 | 2.13% |
| 2024-05-20 | 20.34 | 20.80 | 20.09 | 20.21 | 19.40 | qfq | 1,742,789 | 35,466,895 | -0.69% |
| 2024-05-17 | 20.70 | 20.98 | 19.88 | 20.35 | 19.54 | qfq | 2,813,913 | 57,233,681 | -0.68% |
| 2024-05-16 | 20.35 | 20.82 | 20.12 | 20.49 | 19.67 | qfq | 2,865,453 | 58,504,112 | 0.94% |
| 2024-05-15 | 19.49 | 21.14 | 19.20 | 20.30 | 19.49 | qfq | 4,682,461 | 95,957,251 | 4.16% |
| 2024-05-14 | 18.73 | 19.62 | 18.43 | 19.49 | 18.71 | qfq | 3,595,592 | 69,372,395 | 5.29% |
| 2024-05-13 | 18.97 | 19.07 | 18.45 | 18.51 | 17.77 | qfq | 2,311,411 | 43,015,853 | -2.63% |
| 2024-05-10 | 19.60 | 19.80 | 18.97 | 19.01 | 18.25 | qfq | 2,247,577 | 43,143,315 | -2.46% |
| 2024-05-09 | 19.35 | 20.08 | 19.35 | 19.49 | 18.71 | qfq | 1,640,593 | 32,306,020 | 0.15% |
| 2024-05-08 | 19.69 | 19.84 | 19.26 | 19.46 | 18.68 | qfq | 1,991,752 | 38,819,333 | -0.92% |
| 2024-05-07 | 19.50 | 20.15 | 19.31 | 19.64 | 18.86 | qfq | 3,685,159 | 72,719,425 | 0.05% |
| 2024-05-06 | 18.73 | 19.68 | 18.56 | 19.63 | 18.85 | qfq | 3,987,803 | 76,790,865 | 5.37% |
| 2024-04-30 | 18.72 | 18.78 | 18.33 | 18.63 | 17.89 | qfq | 2,551,068 | 47,455,782 | 0.81% |
| 2024-04-29 | 18.75 | 19.38 | 18.40 | 18.48 | 17.74 | qfq | 5,051,768 | 94,984,448 | -1.18% |
| 2024-04-26 | 17.88 | 18.99 | 17.80 | 18.70 | 17.95 | qfq | 6,301,490 | 116,339,811 | 5.53% |
| 2024-04-25 | 18.17 | 18.33 | 17.60 | 17.72 | 17.01 | qfq | 6,181,828 | 110,353,231 | -3.90% |
| 2024-04-24 | 17.80 | 18.47 | 17.48 | 18.44 | 17.70 | qfq | 5,628,701 | 101,561,770 | 2.44% |
| 2024-04-23 | 17.30 | 18.99 | 17.28 | 18.00 | 17.28 | qfq | 9,558,513 | 174,933,955 | 4.29% |
| 2024-04-22 | 16.35 | 17.40 | 16.29 | 17.26 | 16.57 | qfq | 4,618,968 | 78,780,980 | 4.48% |
| 2024-04-19 | 16.36 | 16.70 | 16.08 | 16.52 | 15.86 | qfq | 2,343,722 | 38,493,926 | 0.24% |
| 2024-04-18 | 15.82 | 16.75 | 15.48 | 16.48 | 15.82 | qfq | 3,651,157 | 59,276,940 | 3.78% |
| 2024-04-17 | 15.25 | 16.07 | 15.20 | 15.88 | 15.25 | qfq | 3,143,184 | 49,525,739 | 3.52% |
| 2024-04-16 | 15.82 | 16.49 | 15.27 | 15.34 | 14.73 | qfq | 3,601,300 | 57,312,233 | -3.10% |
| 2024-04-15 | 16.10 | 16.60 | 15.50 | 15.83 | 15.20 | qfq | 2,929,777 | 46,569,071 | -3.06% |
| 2024-04-12 | 16.52 | 16.80 | 16.25 | 16.33 | 15.68 | qfq | 2,336,622 | 38,480,944 | -1.51% |
| 2024-04-11 | 16.54 | 17.20 | 16.50 | 16.58 | 15.92 | qfq | 3,977,152 | 67,034,789 | 0.06% |
| 2024-04-10 | 16.36 | 16.66 | 16.04 | 16.57 | 15.91 | qfq | 4,844,234 | 79,542,668 | -1.66% |
| 2024-04-09 | 15.59 | 16.98 | 15.59 | 16.85 | 16.18 | qfq | 6,819,263 | 112,147,102 | 7.32% |
| 2024-04-08 | 15.79 | 16.60 | 15.61 | 15.70 | 15.07 | qfq | 3,410,667 | 54,303,482 | 1.75% |
| 2024-04-03 | 15.68 | 15.83 | 15.32 | 15.43 | 14.81 | qfq | 2,010,162 | 31,202,201 | -1.66% |
| 2024-04-02 | 15.90 | 15.95 | 15.40 | 15.69 | 15.06 | qfq | 2,115,958 | 33,229,975 | -1.38% |
| 2024-04-01 | 15.99 | 16.15 | 15.78 | 15.91 | 15.27 | qfq | 1,844,841 | 29,367,606 | 0.06% |
| 2024-03-29 | 15.70 | 16.17 | 15.43 | 15.90 | 15.26 | qfq | 2,447,247 | 38,720,013 | 1.34% |
| 2024-03-28 | 15.01 | 15.70 | 14.82 | 15.69 | 15.06 | qfq | 3,295,638 | 50,706,618 | 5.37% |
| 2024-03-27 | 15.32 | 15.39 | 14.86 | 14.89 | 14.30 | qfq | 1,951,900 | 29,458,614 | -2.81% |
| 2024-03-26 | 15.31 | 15.58 | 15.08 | 15.32 | 14.71 | qfq | 2,377,736 | 36,328,095 | -0.45% |
| 2024-03-25 | 16.07 | 16.07 | 15.30 | 15.39 | 14.78 | qfq | 3,308,723 | 51,753,497 | -4.23% |
| 2024-03-22 | 16.52 | 16.70 | 15.96 | 16.07 | 15.43 | qfq | 3,303,909 | 53,568,590 | -2.72% |
| 2024-03-21 | 16.86 | 17.02 | 16.40 | 16.52 | 15.86 | qfq | 2,219,588 | 36,914,428 | -1.14% |
| 2024-03-20 | 16.73 | 16.90 | 16.57 | 16.71 | 16.04 | qfq | 2,150,219 | 36,063,597 | 0.91% |
| 2024-03-19 | 16.69 | 16.90 | 16.54 | 16.56 | 15.90 | qfq | 2,420,770 | 40,451,393 | -0.96% |
| 2024-03-18 | 16.80 | 16.81 | 16.53 | 16.72 | 16.05 | qfq | 1,549,057 | 25,792,127 | 0.36% |
| 2024-03-15 | 16.51 | 16.91 | 16.51 | 16.66 | 15.99 | qfq | 1,417,218 | 23,683,028 | 0.00% |
| 2024-03-14 | 16.70 | 17.12 | 16.46 | 16.66 | 15.99 | qfq | 1,572,968 | 26,380,184 | -0.83% |
| 2024-03-13 | 16.95 | 17.12 | 16.73 | 16.80 | 16.13 | qfq | 1,912,119 | 32,260,476 | -1.41% |
| 2024-03-12 | 16.34 | 17.08 | 16.26 | 17.04 | 16.36 | qfq | 3,559,459 | 59,501,607 | 4.54% |
| 2024-03-11 | 15.93 | 16.32 | 15.54 | 16.30 | 15.65 | qfq | 3,032,522 | 48,564,294 | 3.69% |
| 2024-03-08 | 15.61 | 15.88 | 15.53 | 15.72 | 15.09 | qfq | 1,780,693 | 27,917,323 | 0.13% |
| 2024-03-07 | 16.11 | 16.40 | 15.63 | 15.70 | 15.07 | qfq | 2,566,009 | 40,821,945 | -2.55% |
| 2024-03-06 | 16.33 | 16.61 | 16.02 | 16.11 | 15.47 | qfq | 2,693,593 | 43,655,308 | -1.95% |
| 2024-03-05 | 16.83 | 17.11 | 16.39 | 16.43 | 15.77 | qfq | 2,446,000 | 40,724,017 | -3.97% |
| 2024-03-04 | 16.80 | 17.14 | 16.70 | 17.11 | 16.43 | qfq | 2,441,890 | 41,454,564 | 1.00% |
| 2024-03-01 | 16.13 | 17.18 | 16.13 | 16.94 | 16.26 | qfq | 4,515,641 | 75,957,494 | 5.02% |
| 2024-02-29 | 15.36 | 16.16 | 15.36 | 16.13 | 15.49 | qfq | 3,442,838 | 54,336,606 | 5.01% |
| 2024-02-28 | 16.31 | 16.46 | 15.36 | 15.36 | 14.75 | qfq | 4,378,449 | 69,853,816 | -6.11% |
| 2024-02-27 | 15.84 | 16.49 | 15.79 | 16.36 | 15.71 | qfq | 3,273,593 | 53,225,592 | 2.63% |
| 2024-02-26 | 15.85 | 16.28 | 15.66 | 15.94 | 15.30 | qfq | 2,779,988 | 44,372,702 | 0.31% |
| 2024-02-23 | 14.99 | 15.99 | 14.99 | 15.89 | 15.26 | qfq | 4,592,531 | 71,571,476 | 5.37% |
| 2024-02-22 | 14.81 | 15.38 | 14.79 | 15.08 | 14.48 | qfq | 3,410,908 | 51,470,617 | 1.28% |
| 2024-02-21 | 14.27 | 15.29 | 14.23 | 14.89 | 14.30 | qfq | 5,050,290 | 75,204,987 | 2.97% |
| 2024-02-20 | 13.95 | 14.50 | 13.68 | 14.46 | 13.88 | qfq | 4,970,131 | 70,774,947 | 3.58% |
| 2024-02-19 | 13.65 | 14.25 | 13.59 | 13.96 | 13.40 | qfq | 5,521,177 | 76,898,012 | 2.35% |
| 2024-02-08 | 12.87 | 13.73 | 12.58 | 13.64 | 13.10 | qfq | 7,020,652 | 91,972,729 | 6.31% |
| 2024-02-07 | 13.32 | 14.08 | 12.20 | 12.83 | 12.32 | qfq | 6,212,875 | 82,599,135 | -4.89% |
| 2024-02-06 | 12.00 | 13.70 | 11.92 | 13.49 | 12.95 | qfq | 5,300,301 | 68,786,148 | 8.35% |
| 2024-02-05 | 13.69 | 13.69 | 12.45 | 12.45 | 11.95 | qfq | 5,617,514 | 71,610,052 | -9.98% |
| 2024-02-02 | 14.56 | 14.75 | 13.40 | 13.83 | 13.28 | qfq | 4,494,540 | 63,330,406 | -5.27% |
| 2024-02-01 | 14.58 | 14.94 | 14.38 | 14.60 | 14.02 | qfq | 2,895,600 | 42,560,565 | -1.22% |
| 2024-01-31 | 15.42 | 15.78 | 14.70 | 14.78 | 14.19 | qfq | 3,714,530 | 56,097,214 | -4.40% |
| 2024-01-30 | 15.98 | 16.11 | 15.37 | 15.46 | 14.84 | qfq | 2,835,896 | 44,500,625 | -3.86% |
| 2024-01-29 | 16.71 | 16.85 | 15.98 | 16.08 | 15.44 | qfq | 3,853,905 | 63,119,269 | -2.84% |
| 2024-01-26 | 16.80 | 17.14 | 16.39 | 16.55 | 15.89 | qfq | 5,172,945 | 86,637,194 | -1.61% |
| 2024-01-25 | 15.96 | 17.04 | 15.80 | 16.82 | 16.15 | qfq | 8,254,095 | 135,807,309 | 8.38% |
| 2024-01-24 | 15.18 | 15.69 | 14.91 | 15.52 | 14.90 | qfq | 4,616,759 | 70,944,567 | 2.31% |
| 2024-01-23 | 15.50 | 15.68 | 14.94 | 15.17 | 14.56 | qfq | 3,636,326 | 55,295,121 | -1.49% |
| 2024-01-22 | 16.60 | 16.61 | 15.21 | 15.40 | 14.78 | qfq | 6,193,216 | 99,069,908 | -8.00% |
| 2024-01-19 | 17.20 | 17.27 | 16.71 | 16.74 | 16.07 | qfq | 6,535,046 | 110,530,916 | -4.12% |
| 2024-01-18 | 17.40 | 17.90 | 16.91 | 17.46 | 16.76 | qfq | 8,920,835 | 154,743,086 | -3.00% |
| 2024-01-17 | 17.77 | 19.06 | 17.72 | 18.00 | 17.28 | qfq | 10,087,882 | 185,060,580 | 0.33% |
| 2024-01-16 | 18.32 | 18.50 | 17.70 | 17.94 | 17.22 | qfq | 6,248,625 | 111,900,659 | -2.61% |
| 2024-01-15 | 17.90 | 18.66 | 17.90 | 18.42 | 17.68 | qfq | 7,877,746 | 144,702,348 | 1.82% |
| 2024-01-12 | 18.17 | 18.60 | 18.01 | 18.09 | 17.37 | qfq | 7,642,187 | 139,899,836 | -1.31% |
| 2024-01-11 | 17.83 | 18.36 | 17.79 | 18.33 | 17.60 | qfq | 9,157,071 | 165,763,427 | 1.05% |
| 2024-01-10 | 17.00 | 18.44 | 16.72 | 18.14 | 17.42 | qfq | 14,094,080 | 252,975,849 | 5.90% |
| 2024-01-09 | 17.00 | 17.39 | 16.95 | 17.13 | 16.45 | qfq | 4,071,199 | 69,802,317 | 0.29% |
| 2024-01-08 | 17.45 | 17.69 | 17.08 | 17.08 | 16.40 | qfq | 4,633,572 | 80,232,926 | -2.62% |
| 2024-01-05 | 18.03 | 18.25 | 17.46 | 17.54 | 16.84 | qfq | 6,833,810 | 121,807,063 | -3.57% |
| 2024-01-04 | 18.17 | 18.66 | 17.85 | 18.19 | 17.46 | qfq | 7,473,716 | 136,212,482 | 0.11% |
| 2024-01-03 | 18.49 | 18.49 | 17.62 | 18.17 | 17.44 | qfq | 9,741,389 | 175,615,768 | -2.63% |
| 2024-01-02 | 18.10 | 19.44 | 18.01 | 18.66 | 17.91 | qfq | 14,658,639 | 271,877,321 | 2.64% |
| 2023-12-29 | 17.97 | 18.37 | 17.81 | 18.18 | 17.45 | qfq | 10,166,831 | 184,150,808 | 0.66% |
| 2023-12-28 | 17.86 | 18.30 | 17.61 | 18.06 | 17.34 | qfq | 11,751,002 | 211,253,904 | 0.06% |
| 2023-12-27 | 17.99 | 18.18 | 17.40 | 18.05 | 17.33 | qfq | 13,289,323 | 236,474,828 | -1.80% |
| 2023-12-26 | 18.18 | 18.75 | 17.88 | 18.38 | 17.65 | qfq | 21,279,093 | 388,513,941 | 4.02% |
| 2023-12-25 | 18.76 | 18.76 | 17.07 | 17.67 | 16.96 | qfq | 21,710,070 | 383,037,218 | -6.41% |
| 2023-12-22 | 17.25 | 18.90 | 17.04 | 18.88 | 18.13 | qfq | 26,186,151 | 481,918,052 | 9.90% |
| 2023-12-21 | 16.40 | 17.74 | 16.17 | 17.18 | 16.49 | qfq | 7,004,359 | 119,122,584 | 3.68% |
| 2023-12-20 | 16.63 | 16.93 | 16.45 | 16.57 | 15.91 | qfq | 2,337,349 | 38,942,657 | 0.91% |
| 2023-12-19 | 16.25 | 16.42 | 16.15 | 16.42 | 15.76 | qfq | 1,616,278 | 26,355,397 | 1.30% |
| 2023-12-18 | 16.50 | 16.55 | 16.17 | 16.21 | 15.56 | qfq | 1,470,210 | 23,986,901 | -2.00% |
| 2023-12-15 | 16.64 | 16.78 | 16.42 | 16.54 | 15.88 | qfq | 1,812,378 | 29,945,254 | -0.54% |
| 2023-12-14 | 16.60 | 16.82 | 16.60 | 16.63 | 15.97 | qfq | 1,597,091 | 26,708,048 | 0.00% |
| 2023-12-13 | 16.88 | 16.90 | 16.54 | 16.63 | 15.97 | qfq | 1,374,183 | 22,921,969 | -0.54% |
| 2023-12-12 | 16.66 | 16.76 | 16.62 | 16.72 | 16.05 | qfq | 1,304,318 | 21,787,365 | 0.30% |
| 2023-12-11 | 16.35 | 16.67 | 16.21 | 16.67 | 16.00 | qfq | 2,100,931 | 34,638,728 | 1.40% |
| 2023-12-08 | 16.70 | 16.76 | 16.43 | 16.44 | 15.78 | qfq | 2,969,818 | 49,198,360 | -1.85% |
| 2023-12-07 | 17.08 | 17.12 | 16.66 | 16.75 | 16.08 | qfq | 3,221,618 | 54,064,265 | -2.39% |
| 2023-12-06 | 17.00 | 17.26 | 16.92 | 17.16 | 16.47 | qfq | 2,876,244 | 49,218,440 | 0.82% |
| 2023-12-05 | 17.12 | 17.15 | 16.91 | 17.02 | 16.34 | qfq | 1,861,193 | 31,689,402 | -0.93% |
| 2023-12-04 | 17.20 | 17.26 | 17.01 | 17.18 | 16.49 | qfq | 2,376,053 | 40,771,798 | 0.29% |
| 2023-12-01 | 16.96 | 17.19 | 16.91 | 17.13 | 16.45 | qfq | 2,094,171 | 35,730,919 | 0.47% |
| 2023-11-30 | 17.28 | 17.31 | 16.84 | 17.05 | 16.37 | qfq | 3,508,324 | 59,831,103 | -1.27% |
| 2023-11-29 | 17.60 | 17.60 | 17.25 | 17.27 | 16.58 | qfq | 2,545,682 | 44,226,286 | -1.60% |
| 2023-11-28 | 17.45 | 17.56 | 17.28 | 17.55 | 16.85 | qfq | 2,685,199 | 46,892,172 | 0.98% |
| 2023-11-27 | 17.64 | 17.67 | 17.22 | 17.38 | 16.69 | qfq | 3,511,399 | 61,008,318 | -1.14% |
| 2023-11-24 | 18.00 | 18.10 | 17.49 | 17.58 | 16.88 | qfq | 5,114,597 | 90,593,373 | -3.14% |
| 2023-11-23 | 17.49 | 18.24 | 17.43 | 18.15 | 17.42 | qfq | 7,965,547 | 142,663,937 | 4.13% |
| 2023-11-22 | 17.60 | 17.75 | 17.40 | 17.43 | 16.73 | qfq | 3,155,259 | 55,310,269 | -1.36% |
| 2023-11-21 | 17.81 | 17.88 | 17.60 | 17.67 | 16.96 | qfq | 3,308,511 | 58,708,553 | -0.79% |
| 2023-11-20 | 17.65 | 17.82 | 17.54 | 17.81 | 17.10 | qfq | 3,428,640 | 60,700,652 | 1.02% |
| 2023-11-17 | 17.64 | 17.79 | 17.57 | 17.63 | 16.93 | qfq | 2,929,684 | 51,700,884 | -0.23% |
| 2023-11-16 | 17.95 | 18.00 | 17.61 | 17.67 | 16.96 | qfq | 4,205,374 | 74,562,701 | -2.11% |
| 2023-11-15 | 18.19 | 18.23 | 17.92 | 18.05 | 17.33 | qfq | 4,854,547 | 87,430,001 | -0.44% |
| 2023-11-14 | 17.96 | 18.19 | 17.82 | 18.13 | 17.41 | qfq | 5,682,501 | 102,683,981 | 1.34% |
| 2023-11-13 | 17.97 | 18.18 | 17.80 | 17.89 | 17.18 | qfq | 3,892,363 | 69,814,463 | 0.11% |
| 2023-11-10 | 17.80 | 18.11 | 17.57 | 17.87 | 17.16 | qfq | 4,221,470 | 75,449,446 | -0.11% |
| 2023-11-09 | 18.20 | 18.24 | 17.77 | 17.89 | 17.18 | qfq | 4,818,422 | 86,531,132 | -1.43% |
| 2023-11-08 | 18.42 | 18.47 | 17.96 | 18.15 | 17.42 | qfq | 6,185,191 | 112,168,654 | -1.73% |
| 2023-11-07 | 18.39 | 18.65 | 18.07 | 18.47 | 17.73 | qfq | 6,877,479 | 126,021,609 | 0.11% |
| 2023-11-06 | 17.80 | 18.77 | 17.77 | 18.45 | 17.71 | qfq | 7,880,636 | 144,909,381 | 3.42% |
| 2023-11-03 | 17.45 | 18.11 | 17.42 | 17.84 | 17.13 | qfq | 7,212,446 | 128,926,202 | 1.94% |
| 2023-11-02 | 17.96 | 18.13 | 17.47 | 17.50 | 16.80 | qfq | 9,173,163 | 163,060,173 | -3.42% |
| 2023-11-01 | 19.00 | 19.00 | 17.85 | 18.12 | 17.40 | qfq | 13,833,708 | 251,731,663 | -6.16% |
| 2023-10-31 | 18.85 | 19.66 | 18.68 | 19.31 | 18.54 | qfq | 15,471,608 | 297,773,725 | 1.74% |
| 2023-10-30 | 18.82 | 19.71 | 18.81 | 18.98 | 18.22 | qfq | 18,134,555 | 347,738,303 | 0.96% |
| 2023-10-27 | 18.00 | 19.73 | 17.88 | 18.80 | 18.05 | qfq | 21,921,877 | 413,710,520 | 2.73% |
| 2023-10-26 | 17.42 | 18.57 | 17.31 | 18.30 | 17.57 | qfq | 16,968,999 | 305,587,226 | 2.58% |
| 2023-10-25 | 17.00 | 18.16 | 16.92 | 17.84 | 17.13 | qfq | 18,512,458 | 324,728,096 | 5.19% |
| 2023-10-24 | 16.91 | 17.63 | 16.45 | 16.96 | 16.28 | qfq | 15,523,860 | 263,421,342 | -2.14% |
| 2023-10-23 | 18.00 | 18.95 | 17.30 | 17.33 | 16.64 | qfq | 17,321,908 | 313,638,111 | -8.31% |
| 2023-10-20 | 17.50 | 19.33 | 16.90 | 18.90 | 18.14 | qfq | 24,650,974 | 439,346,421 | 3.90% |
| 2023-10-19 | 17.91 | 19.01 | 17.66 | 18.19 | 17.46 | qfq | 19,895,321 | 368,424,231 | -1.14% |
| 2023-10-18 | 19.88 | 20.44 | 18.38 | 18.40 | 17.66 | qfq | 27,410,686 | 524,172,750 | -16.67% |