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
常润股份603201.SH
最近收盘价17.832026-07-17
最近交易日2026-07-17
成交量（股）8,947,532
成交额（元）160,132,064
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-01 | cash_dividend | 0.29 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-31 | 2025-11-10 | cash_dividend | 0.057 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-05 | 2025-07-11 | cash_dividend | 0.41 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-05 | 2025-07-11 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-30 | 2024-11-05 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-25 | 2024-07-01 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-25 | 2024-07-01 | 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 | 17.39 | 18.38 | 17.31 | 17.83 | 17.83 | qfq | 8,947,532 | 160,132,064 | 2.00% |
| 2026-07-16 | 16.89 | 17.68 | 16.45 | 17.48 | 17.48 | qfq | 9,440,680 | 162,430,883 | 3.43% |
| 2026-07-15 | 16.00 | 17.30 | 16.00 | 16.90 | 16.90 | qfq | 12,025,707 | 201,201,874 | 7.03% |
| 2026-07-14 | 14.10 | 15.79 | 13.80 | 15.79 | 15.79 | qfq | 9,782,159 | 146,989,141 | 10.03% |
| 2026-07-13 | 13.64 | 14.54 | 13.13 | 14.35 | 14.35 | qfq | 7,730,828 | 107,488,595 | 5.21% |
| 2026-07-10 | 13.55 | 13.98 | 13.37 | 13.64 | 13.64 | qfq | 4,775,900 | 65,421,893 | 0.07% |
| 2026-07-09 | 14.09 | 14.40 | 13.41 | 13.63 | 13.63 | qfq | 5,012,000 | 68,848,862 | -2.36% |
| 2026-07-08 | 14.60 | 14.90 | 13.90 | 13.96 | 13.96 | qfq | 4,752,035 | 67,659,664 | -5.03% |
| 2026-07-07 | 15.55 | 16.00 | 14.61 | 14.70 | 14.70 | qfq | 8,627,896 | 130,695,151 | -5.77% |
| 2026-07-06 | 14.27 | 15.60 | 14.10 | 15.60 | 15.60 | qfq | 5,432,164 | 82,764,932 | 10.01% |
| 2026-07-03 | 13.60 | 14.48 | 13.59 | 14.18 | 14.18 | qfq | 6,993,114 | 99,092,416 | 4.19% |
| 2026-07-02 | 13.90 | 14.18 | 13.60 | 13.61 | 13.61 | qfq | 6,049,597 | 84,015,850 | -3.20% |
| 2026-07-01 | 13.84 | 14.24 | 13.44 | 14.06 | 14.06 | qfq | 7,728,852 | 107,049,974 | 0.72% |
| 2026-06-30 | 13.84 | 14.15 | 13.71 | 13.96 | 13.67 | qfq | 8,498,081 | 118,864,286 | -0.36% |
| 2026-06-29 | 14.72 | 14.90 | 14.01 | 14.01 | 13.72 | qfq | 10,692,864 | 151,342,574 | -10.02% |
| 2026-06-26 | 16.07 | 16.39 | 15.57 | 15.57 | 15.25 | qfq | 8,702,252 | 136,245,597 | -10.00% |
| 2026-06-25 | 18.01 | 18.26 | 17.30 | 17.30 | 16.94 | qfq | 5,857,280 | 102,189,437 | -9.99% |
| 2026-06-24 | 20.51 | 20.63 | 19.22 | 19.22 | 18.82 | qfq | 3,871,700 | 75,306,546 | -9.98% |
| 2026-06-23 | 20.07 | 21.49 | 19.78 | 21.35 | 20.91 | qfq | 12,489,321 | 259,907,157 | 4.71% |
| 2026-06-22 | 20.34 | 20.69 | 18.70 | 20.39 | 19.97 | qfq | 16,357,665 | 322,946,057 | 5.76% |
| 2026-06-18 | 17.42 | 19.28 | 17.42 | 19.28 | 18.88 | qfq | 9,657,967 | 181,808,012 | 9.98% |
| 2026-06-17 | 17.24 | 17.76 | 16.61 | 17.53 | 17.17 | qfq | 4,888,770 | 83,776,916 | 1.15% |
| 2026-06-16 | 17.90 | 17.90 | 17.15 | 17.33 | 16.97 | qfq | 3,818,468 | 66,633,752 | -3.51% |
| 2026-06-15 | 18.34 | 18.40 | 17.60 | 17.96 | 17.59 | qfq | 4,067,976 | 72,976,798 | -1.54% |
| 2026-06-12 | 18.71 | 18.71 | 18.13 | 18.24 | 17.86 | qfq | 3,265,632 | 59,885,738 | -2.46% |
| 2026-06-11 | 18.60 | 18.82 | 17.91 | 18.70 | 18.31 | qfq | 3,542,696 | 64,990,606 | 0.54% |
| 2026-06-10 | 18.12 | 18.89 | 18.07 | 18.60 | 18.21 | qfq | 4,661,572 | 86,314,164 | 1.36% |
| 2026-06-09 | 18.24 | 18.35 | 17.73 | 18.35 | 17.97 | qfq | 3,176,820 | 57,413,806 | 1.66% |
| 2026-06-08 | 17.80 | 18.70 | 17.70 | 18.05 | 17.68 | qfq | 6,802,100 | 124,063,422 | -0.44% |
| 2026-06-05 | 17.87 | 18.18 | 17.41 | 18.13 | 17.75 | qfq | 3,625,277 | 65,214,930 | 1.00% |
| 2026-06-04 | 17.60 | 18.48 | 17.42 | 17.95 | 17.58 | qfq | 5,235,182 | 93,866,217 | 2.28% |
| 2026-06-03 | 17.34 | 17.98 | 17.34 | 17.55 | 17.19 | qfq | 4,864,054 | 85,685,999 | 1.27% |
| 2026-06-02 | 17.21 | 17.35 | 16.60 | 17.33 | 16.97 | qfq | 6,227,473 | 105,978,257 | 0.17% |
| 2026-06-01 | 15.98 | 17.58 | 15.89 | 17.30 | 16.94 | qfq | 11,166,939 | 191,813,085 | 8.26% |
| 2026-05-29 | 16.20 | 16.23 | 15.70 | 15.98 | 15.65 | qfq | 2,759,601 | 44,098,204 | 0.13% |
| 2026-05-28 | 16.02 | 16.24 | 15.78 | 15.96 | 15.63 | qfq | 2,082,275 | 33,258,578 | -0.50% |
| 2026-05-27 | 15.98 | 16.65 | 15.56 | 16.04 | 15.71 | qfq | 5,084,146 | 81,856,503 | 0.12% |
| 2026-05-26 | 15.61 | 16.08 | 15.53 | 16.02 | 15.69 | qfq | 3,142,208 | 49,958,657 | 1.91% |
| 2026-05-25 | 15.80 | 15.84 | 15.45 | 15.72 | 15.39 | qfq | 2,574,807 | 40,341,089 | -0.51% |
| 2026-05-22 | 15.48 | 15.96 | 15.30 | 15.80 | 15.47 | qfq | 3,357,050 | 52,500,729 | 1.09% |
| 2026-05-21 | 17.05 | 17.05 | 15.50 | 15.63 | 15.31 | qfq | 7,637,657 | 123,697,498 | -8.33% |
| 2026-05-20 | 16.13 | 17.18 | 15.97 | 17.05 | 16.70 | qfq | 6,288,881 | 104,965,818 | 5.70% |
| 2026-05-19 | 15.75 | 16.15 | 15.73 | 16.13 | 15.79 | qfq | 1,811,827 | 28,917,865 | 2.41% |
| 2026-05-18 | 15.86 | 15.90 | 15.56 | 15.75 | 15.42 | qfq | 1,808,744 | 28,382,611 | -0.94% |
| 2026-05-15 | 15.90 | 16.05 | 15.75 | 15.90 | 15.57 | qfq | 2,917,760 | 46,466,605 | -0.25% |
| 2026-05-14 | 15.94 | 16.06 | 15.75 | 15.94 | 15.61 | qfq | 2,927,225 | 46,621,142 | -0.06% |
| 2026-05-13 | 16.05 | 16.13 | 15.78 | 15.95 | 15.62 | qfq | 2,756,647 | 43,917,409 | 0.25% |
| 2026-05-12 | 16.14 | 16.15 | 15.66 | 15.91 | 15.58 | qfq | 2,611,344 | 41,399,920 | -1.49% |
| 2026-05-11 | 16.39 | 16.44 | 16.04 | 16.15 | 15.81 | qfq | 2,307,876 | 37,352,063 | -1.40% |
| 2026-05-08 | 16.45 | 16.45 | 16.13 | 16.38 | 16.04 | qfq | 1,917,160 | 31,213,962 | -0.36% |
| 2026-05-07 | 16.06 | 16.73 | 16.01 | 16.44 | 16.10 | qfq | 3,644,579 | 59,825,562 | 2.75% |
| 2026-05-06 | 16.36 | 16.36 | 15.92 | 16.00 | 15.67 | qfq | 2,490,220 | 40,085,891 | -0.31% |
| 2026-04-30 | 15.69 | 16.42 | 15.69 | 16.05 | 15.72 | qfq | 2,595,351 | 41,864,292 | 1.65% |
| 2026-04-29 | 15.73 | 15.89 | 15.13 | 15.79 | 15.46 | qfq | 3,485,788 | 54,203,334 | -1.00% |
| 2026-04-28 | 16.22 | 16.31 | 15.83 | 15.95 | 15.62 | qfq | 1,536,719 | 24,684,260 | -1.54% |
| 2026-04-27 | 16.13 | 16.24 | 15.90 | 16.20 | 15.86 | qfq | 1,955,019 | 31,436,696 | 0.68% |
| 2026-04-24 | 15.72 | 16.21 | 15.72 | 16.09 | 15.76 | qfq | 1,920,981 | 30,731,942 | 2.03% |
| 2026-04-23 | 16.09 | 16.14 | 15.70 | 15.77 | 15.44 | qfq | 3,385,923 | 53,668,252 | -3.84% |
| 2026-04-22 | 16.56 | 16.59 | 16.31 | 16.40 | 16.06 | qfq | 1,260,710 | 20,768,145 | -1.09% |
| 2026-04-21 | 16.68 | 16.68 | 16.46 | 16.58 | 16.24 | qfq | 1,281,616 | 21,195,050 | -0.60% |
| 2026-04-20 | 16.45 | 16.69 | 16.43 | 16.68 | 16.33 | qfq | 941,619 | 15,617,113 | 0.85% |
| 2026-04-17 | 16.68 | 16.70 | 16.45 | 16.54 | 16.20 | qfq | 1,132,875 | 18,722,627 | -0.66% |
| 2026-04-16 | 16.48 | 16.67 | 16.40 | 16.65 | 16.30 | qfq | 1,029,052 | 17,004,509 | 1.28% |
| 2026-04-15 | 16.45 | 16.58 | 16.37 | 16.44 | 16.10 | qfq | 1,253,893 | 20,628,771 | -0.06% |
| 2026-04-14 | 16.45 | 16.45 | 16.24 | 16.45 | 16.11 | qfq | 1,409,500 | 23,024,847 | 0.55% |
| 2026-04-13 | 16.38 | 16.50 | 16.20 | 16.36 | 16.02 | qfq | 1,410,920 | 23,017,470 | -0.55% |
| 2026-04-10 | 16.22 | 16.68 | 16.22 | 16.45 | 16.11 | qfq | 2,014,172 | 33,273,870 | 1.48% |
| 2026-04-09 | 16.38 | 16.40 | 16.14 | 16.21 | 15.87 | qfq | 1,180,740 | 19,190,814 | -1.04% |
| 2026-04-08 | 16.10 | 16.40 | 16.10 | 16.38 | 16.04 | qfq | 2,318,828 | 37,803,775 | 2.89% |
| 2026-04-07 | 15.85 | 16.04 | 15.73 | 15.92 | 15.59 | qfq | 1,717,594 | 27,304,900 | 0.44% |
| 2026-04-03 | 16.17 | 16.34 | 15.71 | 15.85 | 15.52 | qfq | 1,341,686 | 21,325,208 | -2.34% |
| 2026-04-02 | 16.60 | 16.60 | 16.12 | 16.23 | 15.89 | qfq | 1,380,099 | 22,536,780 | -1.58% |
| 2026-04-01 | 16.55 | 16.55 | 16.35 | 16.49 | 16.15 | qfq | 1,275,968 | 20,973,678 | 0.92% |
| 2026-03-31 | 16.46 | 16.68 | 16.29 | 16.34 | 16.00 | qfq | 1,473,671 | 24,320,329 | -0.73% |
| 2026-03-30 | 15.95 | 16.89 | 15.95 | 16.46 | 16.12 | qfq | 2,308,347 | 37,905,777 | 1.35% |
| 2026-03-27 | 16.00 | 16.51 | 15.95 | 16.24 | 15.90 | qfq | 2,278,767 | 36,951,190 | 0.12% |
| 2026-03-26 | 16.59 | 16.59 | 16.06 | 16.22 | 15.88 | qfq | 1,949,764 | 31,741,250 | -1.76% |
| 2026-03-25 | 16.67 | 16.76 | 16.39 | 16.51 | 16.17 | qfq | 3,045,431 | 50,392,583 | -0.48% |
| 2026-03-24 | 16.52 | 16.84 | 16.12 | 16.59 | 16.25 | qfq | 4,303,799 | 70,911,802 | 1.22% |
| 2026-03-23 | 17.16 | 17.33 | 16.12 | 16.39 | 16.05 | qfq | 4,760,687 | 79,265,597 | -5.37% |
| 2026-03-20 | 17.97 | 18.11 | 17.22 | 17.32 | 16.96 | qfq | 2,010,228 | 35,301,702 | -3.13% |
| 2026-03-19 | 18.33 | 18.38 | 17.83 | 17.88 | 17.51 | qfq | 1,776,763 | 32,118,163 | -3.09% |
| 2026-03-18 | 18.19 | 18.45 | 18.10 | 18.45 | 18.07 | qfq | 1,414,796 | 25,957,703 | 1.60% |
| 2026-03-17 | 18.36 | 18.54 | 18.10 | 18.16 | 17.78 | qfq | 1,464,100 | 26,750,906 | -0.98% |
| 2026-03-16 | 18.53 | 18.55 | 18.19 | 18.34 | 17.96 | qfq | 2,398,519 | 43,981,217 | -0.92% |
| 2026-03-13 | 18.39 | 18.69 | 18.29 | 18.51 | 18.13 | qfq | 2,477,440 | 45,964,838 | 0.71% |
| 2026-03-12 | 18.33 | 18.53 | 18.17 | 18.38 | 18.00 | qfq | 2,088,422 | 38,344,376 | 0.11% |
| 2026-03-11 | 18.30 | 18.50 | 18.27 | 18.36 | 17.98 | qfq | 1,983,392 | 36,430,579 | 0.11% |
| 2026-03-10 | 18.03 | 18.45 | 18.03 | 18.34 | 17.96 | qfq | 2,584,751 | 47,249,171 | 1.66% |
| 2026-03-09 | 17.58 | 18.18 | 17.40 | 18.04 | 17.67 | qfq | 2,032,342 | 36,057,047 | 1.52% |
| 2026-03-06 | 17.31 | 17.82 | 17.31 | 17.77 | 17.40 | qfq | 1,270,971 | 22,472,328 | 2.19% |
| 2026-03-05 | 17.54 | 17.60 | 17.31 | 17.39 | 17.03 | qfq | 1,372,432 | 23,974,874 | 0.35% |
| 2026-03-04 | 17.20 | 17.47 | 16.98 | 17.33 | 16.97 | qfq | 2,327,826 | 40,107,152 | 0.17% |
| 2026-03-03 | 17.97 | 18.05 | 17.22 | 17.30 | 16.94 | qfq | 1,827,914 | 32,213,857 | -3.14% |
| 2026-03-02 | 18.20 | 18.27 | 17.85 | 17.86 | 17.49 | qfq | 2,316,340 | 41,720,606 | -2.30% |
| 2026-02-27 | 18.35 | 18.56 | 18.18 | 18.28 | 17.90 | qfq | 2,468,826 | 45,280,295 | -0.27% |
| 2026-02-26 | 17.97 | 18.49 | 17.97 | 18.33 | 17.95 | qfq | 2,685,786 | 49,271,221 | 0.49% |
| 2026-02-25 | 18.18 | 18.35 | 17.94 | 18.24 | 17.86 | qfq | 2,632,941 | 47,775,817 | 1.11% |
| 2026-02-24 | 17.87 | 18.11 | 17.81 | 18.04 | 17.67 | qfq | 1,806,344 | 32,416,541 | 1.06% |
| 2026-02-13 | 17.76 | 17.96 | 17.76 | 17.85 | 17.48 | qfq | 1,514,568 | 27,091,005 | 0.11% |
| 2026-02-12 | 17.77 | 17.89 | 17.62 | 17.83 | 17.46 | qfq | 1,509,400 | 26,846,595 | 0.39% |
| 2026-02-11 | 17.70 | 17.79 | 17.61 | 17.76 | 17.39 | qfq | 1,484,568 | 26,320,106 | 0.40% |
| 2026-02-10 | 17.72 | 17.77 | 17.60 | 17.69 | 17.32 | qfq | 1,132,320 | 20,033,511 | 0.06% |
| 2026-02-09 | 17.72 | 17.93 | 17.56 | 17.68 | 17.31 | qfq | 1,228,270 | 21,683,275 | 0.57% |
| 2026-02-06 | 17.47 | 17.73 | 17.22 | 17.58 | 17.21 | qfq | 1,573,719 | 27,635,434 | 1.09% |
| 2026-02-05 | 17.45 | 17.55 | 17.35 | 17.39 | 17.03 | qfq | 1,148,002 | 20,001,176 | -0.34% |
| 2026-02-04 | 17.38 | 17.58 | 17.30 | 17.45 | 17.09 | qfq | 1,254,320 | 21,874,931 | 0.52% |
| 2026-02-03 | 17.44 | 17.53 | 17.25 | 17.36 | 17.00 | qfq | 1,155,613 | 20,094,719 | 0.29% |
| 2026-02-02 | 17.47 | 17.60 | 17.03 | 17.31 | 16.95 | qfq | 1,940,472 | 33,883,361 | -0.86% |
| 2026-01-30 | 17.14 | 17.49 | 17.05 | 17.46 | 17.10 | qfq | 1,699,728 | 29,418,318 | 1.87% |
| 2026-01-29 | 17.38 | 17.44 | 17.03 | 17.14 | 16.78 | qfq | 1,809,500 | 31,195,049 | -1.49% |
| 2026-01-28 | 17.65 | 17.71 | 17.30 | 17.40 | 17.04 | qfq | 1,672,740 | 29,137,502 | -1.30% |
| 2026-01-27 | 17.72 | 17.72 | 17.23 | 17.63 | 17.26 | qfq | 1,849,547 | 32,356,210 | -0.51% |
| 2026-01-26 | 18.04 | 18.04 | 17.66 | 17.72 | 17.35 | qfq | 2,187,868 | 39,034,110 | -1.72% |
| 2026-01-23 | 18.01 | 18.08 | 17.83 | 18.03 | 17.66 | qfq | 1,920,277 | 34,512,040 | 0.39% |
| 2026-01-22 | 17.98 | 18.09 | 17.81 | 17.96 | 17.59 | qfq | 2,092,827 | 37,517,728 | 0.79% |
| 2026-01-21 | 17.59 | 17.82 | 17.49 | 17.82 | 17.45 | qfq | 2,022,590 | 35,817,930 | 1.19% |
| 2026-01-20 | 17.62 | 17.80 | 17.52 | 17.61 | 17.24 | qfq | 1,877,266 | 33,148,085 | -0.23% |
| 2026-01-19 | 17.32 | 17.79 | 17.30 | 17.65 | 17.28 | qfq | 2,884,203 | 50,635,038 | 2.20% |
| 2026-01-16 | 17.34 | 17.40 | 17.22 | 17.27 | 16.91 | qfq | 1,551,023 | 26,836,386 | 0.00% |
| 2026-01-15 | 17.27 | 17.30 | 17.14 | 17.27 | 16.91 | qfq | 1,364,072 | 23,531,470 | 0.29% |
| 2026-01-14 | 17.20 | 17.30 | 16.32 | 17.22 | 16.86 | qfq | 1,987,318 | 34,145,673 | -0.06% |
| 2026-01-13 | 17.27 | 17.45 | 17.11 | 17.23 | 16.87 | qfq | 1,632,820 | 28,215,398 | -0.17% |
| 2026-01-12 | 17.24 | 17.35 | 16.99 | 17.26 | 16.90 | qfq | 1,820,769 | 31,350,393 | 0.52% |
| 2026-01-09 | 17.25 | 17.30 | 17.04 | 17.17 | 16.81 | qfq | 1,320,964 | 22,670,970 | 0.00% |
| 2026-01-08 | 17.09 | 17.19 | 16.91 | 17.17 | 16.81 | qfq | 1,090,690 | 18,674,458 | 0.53% |
| 2026-01-07 | 16.95 | 17.19 | 16.95 | 17.08 | 16.73 | qfq | 1,109,703 | 18,949,829 | 0.41% |
| 2026-01-06 | 16.94 | 17.12 | 16.90 | 17.01 | 16.66 | qfq | 1,337,163 | 22,772,412 | 0.41% |
| 2026-01-05 | 16.83 | 17.05 | 16.80 | 16.94 | 16.59 | qfq | 1,712,319 | 29,021,348 | 0.36% |
| 2025-12-31 | 16.94 | 16.98 | 16.78 | 16.88 | 16.53 | qfq | 1,066,063 | 17,986,155 | -0.24% |
| 2025-12-30 | 17.02 | 17.02 | 16.85 | 16.92 | 16.57 | qfq | 674,852 | 11,415,676 | -0.29% |
| 2025-12-29 | 16.95 | 17.02 | 16.81 | 16.97 | 16.62 | qfq | 928,087 | 15,694,679 | 0.41% |
| 2025-12-26 | 17.07 | 17.07 | 16.76 | 16.90 | 16.55 | qfq | 1,076,431 | 18,167,376 | -0.59% |
| 2025-12-25 | 16.96 | 17.01 | 16.81 | 17.00 | 16.65 | qfq | 717,160 | 12,160,710 | 0.71% |
| 2025-12-24 | 16.85 | 16.94 | 16.67 | 16.88 | 16.53 | qfq | 762,755 | 12,866,182 | 1.02% |
| 2025-12-23 | 16.81 | 16.87 | 16.62 | 16.71 | 16.36 | qfq | 523,680 | 8,744,180 | -0.59% |
| 2025-12-22 | 16.77 | 16.94 | 16.75 | 16.81 | 16.46 | qfq | 786,113 | 13,228,137 | 0.30% |
| 2025-12-19 | 16.48 | 16.79 | 16.46 | 16.76 | 16.41 | qfq | 899,571 | 15,034,915 | 1.58% |
| 2025-12-18 | 16.27 | 16.62 | 16.05 | 16.50 | 16.16 | qfq | 1,036,503 | 17,071,087 | 1.91% |
| 2025-12-17 | 16.09 | 16.30 | 15.96 | 16.19 | 15.85 | qfq | 1,148,038 | 18,502,657 | -0.18% |
| 2025-12-16 | 16.46 | 16.50 | 16.20 | 16.22 | 15.88 | qfq | 1,118,364 | 18,232,679 | -1.58% |
| 2025-12-15 | 16.56 | 16.75 | 16.46 | 16.48 | 16.14 | qfq | 1,097,625 | 18,191,288 | -0.90% |
| 2025-12-12 | 16.67 | 16.92 | 16.58 | 16.63 | 16.28 | qfq | 1,024,687 | 17,141,648 | -0.66% |
| 2025-12-11 | 16.91 | 16.96 | 16.71 | 16.74 | 16.39 | qfq | 1,423,812 | 23,962,951 | -0.59% |
| 2025-12-10 | 16.85 | 16.98 | 16.76 | 16.84 | 16.49 | qfq | 1,021,308 | 17,200,921 | -0.47% |
| 2025-12-09 | 17.17 | 17.22 | 16.89 | 16.92 | 16.57 | qfq | 1,100,640 | 18,761,218 | -1.46% |
| 2025-12-08 | 17.18 | 17.46 | 16.85 | 17.17 | 16.81 | qfq | 1,109,772 | 19,039,112 | 0.12% |
| 2025-12-05 | 16.99 | 17.18 | 16.81 | 17.15 | 16.79 | qfq | 1,299,204 | 22,174,836 | 1.30% |
| 2025-12-04 | 17.00 | 17.12 | 16.89 | 16.93 | 16.58 | qfq | 942,052 | 16,028,427 | -0.47% |
| 2025-12-03 | 16.95 | 17.03 | 16.81 | 17.01 | 16.66 | qfq | 943,590 | 15,970,288 | 0.29% |
| 2025-12-02 | 17.05 | 17.06 | 16.86 | 16.96 | 16.61 | qfq | 935,452 | 15,830,035 | -0.24% |
| 2025-12-01 | 17.32 | 17.32 | 16.93 | 17.00 | 16.65 | qfq | 1,861,120 | 31,782,104 | -1.28% |
| 2025-11-28 | 16.90 | 17.24 | 16.82 | 17.22 | 16.86 | qfq | 1,370,664 | 23,452,819 | 1.59% |
| 2025-11-27 | 16.82 | 17.09 | 16.75 | 16.95 | 16.60 | qfq | 947,026 | 16,075,124 | 0.59% |
| 2025-11-26 | 17.09 | 17.25 | 16.80 | 16.85 | 16.50 | qfq | 1,219,342 | 20,798,217 | -1.40% |
| 2025-11-25 | 17.15 | 17.19 | 16.97 | 17.09 | 16.73 | qfq | 963,300 | 16,483,533 | 0.65% |
| 2025-11-24 | 16.63 | 17.09 | 16.63 | 16.98 | 16.63 | qfq | 1,374,866 | 23,264,779 | 2.29% |
| 2025-11-21 | 17.01 | 17.34 | 16.55 | 16.60 | 16.26 | qfq | 2,076,773 | 35,024,502 | -3.38% |
| 2025-11-20 | 17.28 | 17.28 | 17.05 | 17.18 | 16.82 | qfq | 1,117,981 | 19,195,427 | 0.12% |
| 2025-11-19 | 17.52 | 17.54 | 17.15 | 17.16 | 16.80 | qfq | 1,573,980 | 27,153,518 | -2.05% |
| 2025-11-18 | 17.70 | 17.70 | 17.40 | 17.52 | 17.16 | qfq | 1,248,623 | 21,849,950 | -1.02% |
| 2025-11-17 | 17.62 | 17.78 | 17.54 | 17.70 | 17.33 | qfq | 1,313,793 | 23,171,040 | 0.45% |
| 2025-11-14 | 17.45 | 17.81 | 17.41 | 17.62 | 17.25 | qfq | 1,982,857 | 35,040,051 | 0.74% |
| 2025-11-13 | 17.45 | 17.55 | 17.33 | 17.49 | 17.13 | qfq | 1,967,906 | 34,348,534 | 0.11% |
| 2025-11-12 | 17.66 | 17.67 | 17.36 | 17.47 | 17.11 | qfq | 1,639,279 | 28,666,964 | -1.30% |
| 2025-11-11 | 17.65 | 17.77 | 17.52 | 17.70 | 17.33 | qfq | 1,929,997 | 34,027,113 | 1.03% |
| 2025-11-10 | 17.50 | 17.61 | 17.43 | 17.52 | 17.16 | qfq | 1,878,764 | 32,871,243 | -0.40% |
| 2025-11-07 | 17.81 | 17.84 | 17.59 | 17.59 | 17.17 | qfq | 2,988,007 | 52,757,689 | -1.62% |
| 2025-11-06 | 18.55 | 18.60 | 17.77 | 17.88 | 17.45 | qfq | 5,872,035 | 105,489,034 | -3.61% |
| 2025-11-05 | 17.90 | 19.86 | 17.90 | 18.55 | 18.11 | qfq | 11,286,449 | 214,312,762 | 2.77% |
| 2025-11-04 | 17.21 | 18.15 | 17.21 | 18.05 | 17.62 | qfq | 5,153,791 | 91,035,859 | 4.34% |
| 2025-11-03 | 17.43 | 17.45 | 17.21 | 17.30 | 16.89 | qfq | 2,273,831 | 39,366,894 | 0.52% |
| 2025-10-31 | 17.22 | 17.44 | 17.19 | 17.21 | 16.80 | qfq | 2,351,012 | 40,747,844 | 0.41% |
| 2025-10-30 | 17.35 | 17.39 | 17.06 | 17.14 | 16.73 | qfq | 4,180,095 | 71,866,155 | -1.72% |
| 2025-10-29 | 18.00 | 18.20 | 17.36 | 17.44 | 17.02 | qfq | 8,255,569 | 144,679,149 | -9.36% |
| 2025-10-28 | 19.56 | 19.56 | 18.99 | 19.24 | 18.78 | qfq | 1,977,834 | 38,026,605 | -0.72% |
| 2025-10-27 | 19.32 | 19.56 | 19.10 | 19.38 | 18.92 | qfq | 1,880,081 | 36,385,846 | 1.04% |
| 2025-10-24 | 19.30 | 19.49 | 19.13 | 19.18 | 18.72 | qfq | 2,243,340 | 43,298,758 | 0.00% |
| 2025-10-23 | 18.74 | 19.27 | 18.38 | 19.18 | 18.72 | qfq | 2,213,200 | 41,577,591 | 2.29% |
| 2025-10-22 | 18.76 | 18.92 | 18.56 | 18.75 | 18.30 | qfq | 1,697,569 | 31,871,836 | 0.59% |
| 2025-10-21 | 18.38 | 18.66 | 18.28 | 18.64 | 18.19 | qfq | 1,594,334 | 29,495,227 | 1.58% |
| 2025-10-20 | 18.20 | 18.48 | 18.11 | 18.35 | 17.91 | qfq | 1,468,184 | 26,810,574 | 0.82% |
| 2025-10-17 | 18.42 | 18.42 | 18.07 | 18.20 | 17.76 | qfq | 1,741,151 | 31,737,041 | -1.41% |
| 2025-10-16 | 18.75 | 18.93 | 18.28 | 18.46 | 18.02 | qfq | 1,857,560 | 34,298,061 | -1.76% |
| 2025-10-15 | 18.34 | 18.80 | 18.15 | 18.79 | 18.34 | qfq | 2,126,719 | 39,506,524 | 2.90% |
| 2025-10-14 | 18.64 | 18.93 | 18.20 | 18.26 | 17.82 | qfq | 2,753,200 | 50,860,659 | -1.99% |
| 2025-10-13 | 18.03 | 18.95 | 17.82 | 18.63 | 18.18 | qfq | 2,914,332 | 53,663,403 | -2.26% |
| 2025-10-10 | 18.78 | 19.28 | 18.76 | 19.06 | 18.60 | qfq | 2,354,081 | 44,903,540 | 0.90% |
| 2025-10-09 | 18.98 | 19.22 | 18.76 | 18.89 | 18.44 | qfq | 3,152,071 | 59,576,276 | -0.21% |
| 2025-09-30 | 19.23 | 19.39 | 18.92 | 18.93 | 18.48 | qfq | 2,407,888 | 45,941,225 | -1.46% |
| 2025-09-29 | 19.68 | 19.68 | 19.14 | 19.21 | 18.75 | qfq | 2,777,384 | 53,796,759 | -1.69% |
| 2025-09-26 | 18.95 | 19.72 | 18.95 | 19.54 | 19.07 | qfq | 3,910,330 | 76,133,562 | 2.52% |
| 2025-09-25 | 19.06 | 19.30 | 18.84 | 19.06 | 18.60 | qfq | 2,579,395 | 49,188,525 | -0.68% |
| 2025-09-24 | 19.26 | 19.30 | 18.74 | 19.19 | 18.73 | qfq | 2,790,036 | 53,362,563 | 1.16% |
| 2025-09-23 | 19.30 | 19.38 | 18.48 | 18.97 | 18.52 | qfq | 4,919,802 | 92,587,713 | -2.01% |
| 2025-09-22 | 19.27 | 19.65 | 18.91 | 19.36 | 18.90 | qfq | 4,658,764 | 89,929,428 | 0.89% |
| 2025-09-19 | 19.75 | 20.00 | 19.19 | 19.19 | 18.73 | qfq | 6,643,765 | 129,188,927 | -3.08% |
| 2025-09-18 | 19.32 | 21.22 | 19.11 | 19.80 | 19.33 | qfq | 12,658,773 | 257,504,094 | 2.64% |
| 2025-09-17 | 19.20 | 19.85 | 18.89 | 19.29 | 18.83 | qfq | 5,258,676 | 101,419,494 | 0.47% |
| 2025-09-16 | 19.46 | 19.59 | 19.00 | 19.20 | 18.74 | qfq | 4,829,737 | 92,716,591 | -1.34% |
| 2025-09-15 | 20.01 | 20.22 | 19.31 | 19.46 | 18.99 | qfq | 6,649,078 | 130,499,413 | -4.00% |
| 2025-09-12 | 19.65 | 20.77 | 19.16 | 20.27 | 19.78 | qfq | 8,609,870 | 173,392,396 | 4.59% |
| 2025-09-11 | 18.61 | 19.39 | 18.53 | 19.38 | 18.92 | qfq | 5,319,726 | 101,562,846 | 3.64% |
| 2025-09-10 | 18.50 | 19.05 | 18.46 | 18.70 | 18.25 | qfq | 4,308,448 | 80,874,148 | 1.08% |
| 2025-09-09 | 18.30 | 18.53 | 18.12 | 18.50 | 18.06 | qfq | 4,074,862 | 74,841,130 | 0.11% |
| 2025-09-08 | 18.24 | 18.76 | 17.93 | 18.48 | 18.04 | qfq | 4,992,588 | 91,781,283 | 1.20% |
| 2025-09-05 | 17.50 | 18.30 | 17.40 | 18.26 | 17.82 | qfq | 5,418,741 | 97,293,501 | 4.40% |
| 2025-09-04 | 17.90 | 17.90 | 17.17 | 17.49 | 17.07 | qfq | 5,818,138 | 101,908,638 | -2.56% |
| 2025-09-03 | 17.40 | 18.22 | 17.32 | 17.95 | 17.52 | qfq | 7,562,888 | 134,857,213 | 2.92% |
| 2025-09-02 | 17.78 | 17.78 | 16.87 | 17.44 | 17.02 | qfq | 4,055,124 | 69,864,089 | -0.80% |
| 2025-09-01 | 17.25 | 17.78 | 17.20 | 17.58 | 17.16 | qfq | 4,075,187 | 71,495,688 | 2.03% |
| 2025-08-29 | 17.27 | 17.38 | 17.00 | 17.23 | 16.82 | qfq | 2,569,361 | 44,140,944 | -0.86% |
| 2025-08-28 | 17.29 | 17.76 | 16.70 | 17.38 | 16.96 | qfq | 4,876,976 | 84,214,481 | 1.34% |
| 2025-08-27 | 17.76 | 17.92 | 17.12 | 17.15 | 16.74 | qfq | 4,825,181 | 84,483,537 | -2.83% |
| 2025-08-26 | 17.70 | 18.08 | 17.51 | 17.65 | 17.23 | qfq | 4,869,193 | 86,593,403 | 1.73% |
| 2025-08-25 | 17.48 | 17.48 | 17.13 | 17.35 | 16.93 | qfq | 3,714,888 | 64,342,892 | -0.23% |
| 2025-08-22 | 17.55 | 17.98 | 17.28 | 17.39 | 16.97 | qfq | 3,431,288 | 59,966,718 | -1.47% |
| 2025-08-21 | 17.54 | 18.12 | 17.16 | 17.65 | 17.23 | qfq | 5,048,264 | 88,860,108 | 1.15% |
| 2025-08-20 | 17.37 | 17.49 | 17.18 | 17.45 | 17.03 | qfq | 2,651,384 | 46,014,587 | 1.39% |
| 2025-08-19 | 17.10 | 17.35 | 16.93 | 17.21 | 16.80 | qfq | 3,344,031 | 57,332,977 | 1.12% |
| 2025-08-18 | 17.39 | 17.44 | 16.97 | 17.02 | 16.61 | qfq | 5,084,716 | 87,236,190 | -1.45% |
| 2025-08-15 | 17.22 | 17.77 | 17.05 | 17.27 | 16.86 | qfq | 3,610,765 | 62,689,769 | 0.06% |
| 2025-08-14 | 17.80 | 17.97 | 17.10 | 17.26 | 16.85 | qfq | 4,642,680 | 80,562,185 | -2.27% |
| 2025-08-13 | 17.77 | 17.89 | 17.56 | 17.66 | 17.24 | qfq | 3,375,666 | 59,711,261 | -0.51% |
| 2025-08-12 | 18.00 | 18.00 | 17.39 | 17.75 | 17.32 | qfq | 4,281,253 | 75,492,617 | 1.49% |
| 2025-08-11 | 17.74 | 17.79 | 17.16 | 17.49 | 17.07 | qfq | 5,110,602 | 89,450,274 | 2.64% |
| 2025-08-08 | 16.75 | 17.15 | 16.62 | 17.04 | 16.63 | qfq | 4,089,424 | 69,290,545 | 1.55% |
| 2025-08-07 | 17.06 | 17.25 | 16.78 | 16.78 | 16.38 | qfq | 4,033,919 | 68,315,196 | -1.99% |
| 2025-08-06 | 16.91 | 17.23 | 16.75 | 17.12 | 16.71 | qfq | 4,594,877 | 78,228,287 | 1.72% |
| 2025-08-05 | 16.91 | 16.99 | 16.74 | 16.83 | 16.43 | qfq | 3,457,924 | 58,254,250 | 0.12% |
| 2025-08-04 | 16.75 | 16.91 | 16.49 | 16.81 | 16.41 | qfq | 4,148,902 | 69,475,600 | 1.33% |
| 2025-08-01 | 16.19 | 16.62 | 16.07 | 16.59 | 16.19 | qfq | 4,207,995 | 69,084,006 | 2.53% |
| 2025-07-31 | 16.27 | 16.46 | 16.07 | 16.18 | 15.79 | qfq | 3,056,734 | 49,606,940 | -0.55% |
| 2025-07-30 | 16.56 | 16.62 | 16.10 | 16.27 | 15.88 | qfq | 3,465,424 | 56,533,077 | -1.75% |
| 2025-07-29 | 16.70 | 16.97 | 16.45 | 16.56 | 16.16 | qfq | 4,680,653 | 77,840,311 | -1.95% |
| 2025-07-28 | 16.38 | 17.14 | 16.31 | 16.89 | 16.49 | qfq | 6,833,163 | 114,791,262 | 2.99% |
| 2025-07-25 | 16.21 | 16.58 | 15.97 | 16.40 | 16.01 | qfq | 4,466,390 | 72,787,361 | 1.11% |
| 2025-07-24 | 16.14 | 16.78 | 16.05 | 16.22 | 15.83 | qfq | 3,691,696 | 60,250,762 | 0.50% |
| 2025-07-23 | 16.50 | 16.50 | 16.13 | 16.14 | 15.75 | qfq | 3,621,623 | 58,871,103 | -2.12% |
| 2025-07-22 | 16.25 | 16.57 | 16.16 | 16.49 | 16.10 | qfq | 5,201,267 | 85,293,435 | 1.17% |
| 2025-07-21 | 15.84 | 17.15 | 15.84 | 16.30 | 15.91 | qfq | 6,021,815 | 98,829,720 | 2.90% |
| 2025-07-18 | 15.98 | 16.02 | 15.75 | 15.84 | 15.46 | qfq | 2,269,886 | 35,923,604 | -0.44% |
| 2025-07-17 | 16.08 | 16.20 | 15.85 | 15.91 | 15.53 | qfq | 4,632,288 | 73,928,057 | -2.27% |
| 2025-07-16 | 15.82 | 16.48 | 15.72 | 16.28 | 15.89 | qfq | 6,154,691 | 99,374,537 | 3.17% |
| 2025-07-15 | 15.57 | 17.15 | 15.55 | 15.78 | 15.40 | qfq | 5,961,325 | 95,457,514 | 1.15% |
| 2025-07-14 | 15.26 | 15.67 | 15.24 | 15.60 | 15.23 | qfq | 2,670,423 | 41,468,198 | 2.50% |
| 2025-07-11 | 15.17 | 15.33 | 15.00 | 15.22 | 14.86 | qfq | 2,274,857 | 34,537,782 | -18.08% |
| 2025-07-10 | 18.74 | 18.74 | 18.40 | 18.58 | 14.78 | qfq | 1,439,012 | 26,683,414 | -0.43% |
| 2025-07-09 | 18.81 | 18.92 | 18.58 | 18.66 | 14.84 | qfq | 1,525,377 | 28,548,892 | -0.69% |
| 2025-07-08 | 18.61 | 18.84 | 18.60 | 18.79 | 14.95 | qfq | 1,330,181 | 24,920,623 | 0.59% |
| 2025-07-07 | 18.57 | 18.80 | 18.37 | 18.68 | 14.86 | qfq | 1,704,080 | 31,561,483 | 1.80% |
| 2025-07-04 | 18.57 | 18.92 | 18.27 | 18.35 | 14.60 | qfq | 1,784,457 | 33,009,129 | -1.50% |
| 2025-07-03 | 18.25 | 18.70 | 18.16 | 18.63 | 14.82 | qfq | 2,025,352 | 37,334,763 | 2.36% |
| 2025-07-02 | 18.50 | 18.50 | 18.05 | 18.20 | 14.48 | qfq | 1,867,692 | 33,982,267 | -1.03% |
| 2025-07-01 | 18.61 | 18.61 | 18.30 | 18.39 | 14.63 | qfq | 854,560 | 15,746,324 | -0.33% |
| 2025-06-30 | 18.61 | 18.61 | 18.25 | 18.45 | 14.68 | qfq | 1,055,240 | 19,423,738 | 0.76% |
| 2025-06-27 | 18.16 | 18.39 | 18.16 | 18.31 | 14.56 | qfq | 1,008,612 | 18,405,286 | 0.38% |
| 2025-06-26 | 18.39 | 18.63 | 18.08 | 18.24 | 14.51 | qfq | 1,173,655 | 21,455,152 | -0.22% |
| 2025-06-25 | 18.20 | 18.42 | 18.16 | 18.28 | 14.54 | qfq | 1,519,476 | 27,828,335 | 0.61% |
| 2025-06-24 | 17.70 | 18.20 | 17.67 | 18.17 | 14.45 | qfq | 1,404,972 | 25,361,701 | 2.83% |
| 2025-06-23 | 17.52 | 17.76 | 17.11 | 17.67 | 14.06 | qfq | 1,059,252 | 18,543,276 | 1.73% |
| 2025-06-20 | 16.30 | 17.67 | 16.30 | 17.37 | 13.82 | qfq | 1,251,396 | 21,751,941 | -1.14% |
| 2025-06-19 | 18.00 | 18.06 | 17.45 | 17.57 | 13.98 | qfq | 1,176,508 | 20,818,496 | -2.23% |
| 2025-06-18 | 17.87 | 17.97 | 17.66 | 17.97 | 14.29 | qfq | 773,268 | 13,781,145 | 0.11% |
| 2025-06-17 | 18.08 | 18.21 | 17.87 | 17.95 | 14.28 | qfq | 822,900 | 14,799,194 | -0.72% |
| 2025-06-16 | 17.97 | 18.20 | 17.88 | 18.08 | 14.38 | qfq | 1,178,808 | 21,316,800 | 0.61% |
| 2025-06-13 | 18.32 | 18.32 | 17.87 | 17.97 | 14.29 | qfq | 1,226,048 | 22,084,730 | -1.86% |
| 2025-06-12 | 18.24 | 18.37 | 18.16 | 18.31 | 14.56 | qfq | 979,348 | 17,893,078 | -0.05% |
| 2025-06-11 | 18.18 | 18.51 | 18.07 | 18.32 | 14.57 | qfq | 1,313,068 | 24,082,368 | 1.10% |
| 2025-06-10 | 18.18 | 18.43 | 17.98 | 18.12 | 14.41 | qfq | 1,588,200 | 28,944,690 | -0.77% |
| 2025-06-09 | 18.04 | 18.33 | 18.03 | 18.26 | 14.52 | qfq | 1,319,576 | 23,989,093 | 1.11% |
| 2025-06-06 | 17.90 | 18.14 | 17.76 | 18.06 | 14.37 | qfq | 1,273,748 | 22,876,403 | 0.56% |
| 2025-06-05 | 17.90 | 18.05 | 17.76 | 17.96 | 14.29 | qfq | 1,126,924 | 20,244,088 | 0.06% |
| 2025-06-04 | 17.87 | 18.15 | 17.70 | 17.95 | 14.28 | qfq | 1,051,188 | 18,907,758 | 0.56% |
| 2025-06-03 | 17.72 | 17.92 | 17.46 | 17.85 | 14.20 | qfq | 1,227,404 | 21,781,454 | 0.68% |
| 2025-05-30 | 18.02 | 18.18 | 17.62 | 17.73 | 14.10 | qfq | 1,594,588 | 28,353,822 | -2.26% |
| 2025-05-29 | 17.78 | 18.35 | 17.78 | 18.14 | 14.43 | qfq | 1,957,484 | 35,471,349 | 1.57% |
| 2025-05-28 | 17.72 | 18.10 | 17.72 | 17.86 | 14.21 | qfq | 1,262,416 | 22,655,137 | 0.34% |
| 2025-05-27 | 17.75 | 17.87 | 17.62 | 17.80 | 14.16 | qfq | 1,022,844 | 18,151,789 | -0.11% |
| 2025-05-26 | 17.74 | 17.90 | 17.62 | 17.82 | 14.17 | qfq | 916,380 | 16,291,934 | 0.45% |
| 2025-05-23 | 17.66 | 18.06 | 17.53 | 17.74 | 14.11 | qfq | 1,272,460 | 22,725,735 | 0.51% |
| 2025-05-22 | 17.94 | 18.17 | 17.65 | 17.65 | 14.04 | qfq | 1,191,214 | 21,254,874 | -1.56% |
| 2025-05-21 | 18.09 | 18.23 | 17.86 | 17.93 | 14.26 | qfq | 1,426,460 | 25,676,451 | -1.38% |
| 2025-05-20 | 17.89 | 18.18 | 17.65 | 18.18 | 14.46 | qfq | 1,438,181 | 25,910,638 | 1.96% |
| 2025-05-19 | 17.99 | 17.99 | 17.55 | 17.83 | 14.18 | qfq | 1,385,784 | 24,579,159 | -0.17% |
| 2025-05-16 | 17.53 | 18.00 | 17.48 | 17.86 | 14.21 | qfq | 1,814,305 | 32,366,794 | 1.82% |
| 2025-05-15 | 17.53 | 17.64 | 17.33 | 17.54 | 13.95 | qfq | 1,212,889 | 21,199,397 | 0.06% |
| 2025-05-14 | 17.72 | 17.98 | 17.51 | 17.53 | 13.94 | qfq | 1,213,744 | 21,436,574 | -1.07% |
| 2025-05-13 | 18.08 | 18.09 | 17.68 | 17.72 | 14.10 | qfq | 1,273,688 | 22,757,949 | -0.56% |
| 2025-05-12 | 17.80 | 18.04 | 17.68 | 17.82 | 14.17 | qfq | 1,234,632 | 22,008,597 | 0.73% |
| 2025-05-09 | 17.75 | 17.75 | 17.41 | 17.69 | 14.07 | qfq | 1,506,192 | 26,509,352 | -0.34% |
| 2025-05-08 | 17.55 | 17.86 | 17.50 | 17.75 | 14.12 | qfq | 1,065,700 | 18,894,389 | 1.08% |
| 2025-05-07 | 17.61 | 17.89 | 17.40 | 17.56 | 13.97 | qfq | 1,689,620 | 29,763,751 | 0.40% |
| 2025-05-06 | 17.08 | 17.49 | 17.08 | 17.49 | 13.91 | qfq | 1,867,740 | 32,480,638 | 2.94% |
| 2025-04-30 | 16.87 | 17.20 | 16.87 | 16.99 | 13.51 | qfq | 1,651,720 | 28,168,339 | 0.71% |
| 2025-04-29 | 16.90 | 17.16 | 16.58 | 16.87 | 13.42 | qfq | 1,964,208 | 33,242,710 | 1.81% |
| 2025-04-28 | 16.88 | 16.95 | 16.54 | 16.57 | 13.18 | qfq | 1,436,616 | 23,942,046 | -2.59% |
| 2025-04-25 | 17.01 | 17.14 | 16.92 | 17.01 | 13.53 | qfq | 953,368 | 16,210,658 | 0.00% |
| 2025-04-24 | 17.07 | 17.25 | 16.81 | 17.01 | 13.53 | qfq | 2,194,937 | 37,413,864 | -0.35% |
| 2025-04-23 | 16.66 | 17.25 | 16.66 | 17.07 | 13.58 | qfq | 1,846,590 | 31,475,286 | 2.28% |
| 2025-04-22 | 16.40 | 16.76 | 16.11 | 16.69 | 13.28 | qfq | 1,735,820 | 28,647,616 | 2.39% |
| 2025-04-21 | 16.10 | 16.40 | 15.80 | 16.30 | 12.97 | qfq | 1,820,017 | 29,248,244 | 1.24% |
| 2025-04-18 | 15.82 | 16.25 | 15.72 | 16.10 | 12.81 | qfq | 2,218,421 | 35,494,954 | 1.77% |
| 2025-04-17 | 15.19 | 15.88 | 15.16 | 15.82 | 12.58 | qfq | 2,016,968 | 31,568,164 | 4.15% |
| 2025-04-16 | 15.58 | 15.67 | 14.94 | 15.19 | 12.08 | qfq | 1,488,108 | 22,669,953 | -3.00% |
| 2025-04-15 | 15.65 | 15.69 | 15.41 | 15.66 | 12.46 | qfq | 1,184,848 | 18,460,849 | 0.84% |
| 2025-04-14 | 15.47 | 15.65 | 15.31 | 15.53 | 12.35 | qfq | 1,435,340 | 22,236,763 | 1.97% |
| 2025-04-11 | 14.98 | 15.45 | 14.95 | 15.23 | 12.11 | qfq | 1,819,596 | 27,760,851 | 1.33% |
| 2025-04-10 | 14.89 | 15.43 | 14.87 | 15.03 | 11.96 | qfq | 2,572,284 | 39,053,456 | 3.66% |
| 2025-04-09 | 13.68 | 14.57 | 12.96 | 14.50 | 11.53 | qfq | 3,472,704 | 48,183,519 | 1.83% |
| 2025-04-08 | 15.03 | 15.69 | 14.23 | 14.24 | 11.33 | qfq | 3,991,156 | 57,795,426 | -9.93% |
| 2025-04-07 | 15.85 | 16.41 | 15.81 | 15.81 | 12.58 | qfq | 1,169,700 | 18,560,730 | -10.02% |
| 2025-04-03 | 18.03 | 18.28 | 17.42 | 17.57 | 13.98 | qfq | 2,160,220 | 38,346,708 | -3.73% |
| 2025-04-02 | 18.30 | 18.63 | 18.15 | 18.25 | 14.52 | qfq | 1,528,559 | 28,134,596 | -0.16% |
| 2025-04-01 | 18.24 | 18.49 | 18.18 | 18.28 | 14.54 | qfq | 1,154,896 | 21,170,223 | 0.27% |
| 2025-03-31 | 18.16 | 18.34 | 17.74 | 18.23 | 14.50 | qfq | 1,430,556 | 25,782,861 | -0.49% |
| 2025-03-28 | 18.65 | 18.73 | 18.28 | 18.32 | 14.57 | qfq | 1,283,184 | 23,700,816 | -1.40% |
| 2025-03-27 | 18.83 | 18.83 | 18.25 | 18.58 | 14.78 | qfq | 1,035,852 | 19,216,013 | -0.91% |
| 2025-03-26 | 18.37 | 18.86 | 18.35 | 18.75 | 14.91 | qfq | 1,747,628 | 32,723,804 | 2.12% |
| 2025-03-25 | 18.29 | 18.56 | 18.00 | 18.36 | 14.60 | qfq | 1,935,812 | 35,459,230 | 0.16% |
| 2025-03-24 | 19.20 | 19.20 | 17.85 | 18.33 | 14.58 | qfq | 4,072,496 | 74,746,223 | -4.08% |
| 2025-03-21 | 19.91 | 19.91 | 19.06 | 19.11 | 15.20 | qfq | 2,883,604 | 55,799,947 | -4.16% |
| 2025-03-20 | 19.53 | 20.04 | 19.41 | 19.94 | 15.86 | qfq | 3,570,920 | 70,764,289 | 1.94% |
| 2025-03-19 | 19.78 | 19.91 | 19.42 | 19.56 | 15.56 | qfq | 2,048,256 | 40,317,098 | -1.46% |
| 2025-03-18 | 19.66 | 19.87 | 19.56 | 19.85 | 15.79 | qfq | 2,551,394 | 50,347,885 | 1.12% |
| 2025-03-17 | 19.71 | 19.75 | 19.31 | 19.63 | 15.61 | qfq | 1,634,833 | 31,880,546 | 0.15% |
| 2025-03-14 | 19.30 | 19.64 | 19.24 | 19.60 | 15.59 | qfq | 2,048,385 | 40,009,265 | 1.29% |
| 2025-03-13 | 19.65 | 19.88 | 19.24 | 19.35 | 15.39 | qfq | 2,792,833 | 54,174,721 | -2.67% |
| 2025-03-12 | 19.82 | 19.95 | 19.66 | 19.88 | 15.81 | qfq | 2,940,403 | 58,177,590 | 0.30% |
| 2025-03-11 | 20.10 | 20.10 | 19.51 | 19.82 | 15.77 | qfq | 4,344,976 | 85,736,801 | -2.12% |
| 2025-03-10 | 19.81 | 20.46 | 19.40 | 20.25 | 16.11 | qfq | 7,997,773 | 160,694,001 | 2.84% |
| 2025-03-07 | 18.80 | 19.69 | 18.68 | 19.69 | 15.66 | qfq | 6,525,197 | 125,815,840 | 4.51% |
| 2025-03-06 | 19.11 | 19.28 | 18.77 | 18.84 | 14.99 | qfq | 3,445,752 | 65,449,900 | -1.26% |
| 2025-03-05 | 18.89 | 19.25 | 18.76 | 19.08 | 15.18 | qfq | 2,494,514 | 47,391,837 | 1.01% |
| 2025-03-04 | 18.95 | 19.21 | 18.80 | 18.89 | 15.03 | qfq | 2,543,620 | 48,237,464 | -0.21% |
| 2025-03-03 | 18.44 | 19.29 | 18.21 | 18.93 | 15.06 | qfq | 4,030,394 | 75,911,271 | 3.61% |
| 2025-02-28 | 18.80 | 18.87 | 18.21 | 18.27 | 14.53 | qfq | 2,203,368 | 40,688,814 | -3.38% |
| 2025-02-27 | 19.25 | 19.25 | 18.58 | 18.91 | 15.04 | qfq | 2,713,348 | 51,072,539 | -1.51% |
| 2025-02-26 | 18.94 | 19.27 | 18.80 | 19.20 | 15.27 | qfq | 3,537,654 | 67,641,459 | 1.48% |
| 2025-02-25 | 18.90 | 19.35 | 18.70 | 18.92 | 15.05 | qfq | 2,953,425 | 56,053,025 | -0.73% |
| 2025-02-24 | 19.58 | 19.58 | 18.73 | 19.06 | 15.16 | qfq | 3,748,924 | 71,307,078 | -2.71% |
| 2025-02-21 | 19.50 | 19.95 | 19.29 | 19.59 | 15.58 | qfq | 5,564,337 | 109,030,122 | -2.05% |
| 2025-02-20 | 18.97 | 20.86 | 18.53 | 20.00 | 15.91 | qfq | 6,799,161 | 130,374,515 | 4.33% |
| 2025-02-19 | 18.39 | 19.66 | 17.99 | 19.17 | 15.25 | qfq | 8,278,998 | 155,710,198 | 1.05% |
| 2025-02-18 | 18.55 | 20.21 | 18.50 | 18.97 | 15.09 | qfq | 12,556,410 | 240,880,341 | 3.10% |
| 2025-02-17 | 17.28 | 18.40 | 17.27 | 18.40 | 14.64 | qfq | 5,458,075 | 98,237,060 | 6.48% |
| 2025-02-14 | 17.22 | 17.34 | 17.05 | 17.28 | 13.75 | qfq | 1,375,884 | 23,680,620 | 0.00% |
| 2025-02-13 | 17.57 | 17.66 | 17.23 | 17.28 | 13.75 | qfq | 1,580,680 | 27,527,426 | -1.71% |
| 2025-02-12 | 17.62 | 17.66 | 17.41 | 17.58 | 13.98 | qfq | 1,348,036 | 23,651,587 | -0.23% |
| 2025-02-11 | 17.70 | 17.73 | 17.45 | 17.62 | 14.02 | qfq | 958,936 | 16,831,124 | 0.11% |
| 2025-02-10 | 17.58 | 17.69 | 17.35 | 17.60 | 14.00 | qfq | 1,547,528 | 27,066,322 | 0.46% |
| 2025-02-07 | 17.60 | 17.79 | 17.38 | 17.52 | 13.94 | qfq | 2,283,514 | 40,253,702 | -0.40% |
| 2025-02-06 | 17.10 | 17.59 | 17.08 | 17.59 | 13.99 | qfq | 1,260,336 | 21,914,449 | 2.51% |
| 2025-02-05 | 17.48 | 17.62 | 17.10 | 17.16 | 13.65 | qfq | 1,556,692 | 26,831,220 | -2.05% |
| 2025-01-27 | 17.79 | 17.91 | 17.41 | 17.52 | 13.94 | qfq | 1,553,596 | 27,289,822 | -0.40% |
| 2025-01-24 | 17.30 | 18.34 | 17.28 | 17.59 | 13.99 | qfq | 2,243,628 | 39,680,281 | 1.09% |
| 2025-01-23 | 17.55 | 17.85 | 17.38 | 17.40 | 13.84 | qfq | 1,094,827 | 19,239,013 | -0.46% |
| 2025-01-22 | 17.57 | 17.69 | 17.40 | 17.48 | 13.90 | qfq | 898,400 | 15,745,833 | -0.51% |
| 2025-01-21 | 17.56 | 17.90 | 17.40 | 17.57 | 13.98 | qfq | 1,494,104 | 26,324,968 | 0.46% |
| 2025-01-20 | 17.29 | 17.58 | 17.22 | 17.49 | 13.91 | qfq | 1,491,952 | 25,992,646 | 1.69% |
| 2025-01-17 | 17.06 | 17.31 | 16.90 | 17.20 | 13.68 | qfq | 1,058,102 | 18,130,054 | 1.00% |
| 2025-01-16 | 17.09 | 17.21 | 16.80 | 17.03 | 13.55 | qfq | 1,100,922 | 18,758,265 | -0.23% |
| 2025-01-15 | 17.10 | 17.14 | 16.91 | 17.07 | 13.58 | qfq | 878,502 | 14,959,864 | -0.06% |
| 2025-01-14 | 16.46 | 17.08 | 16.46 | 17.08 | 13.59 | qfq | 1,342,580 | 22,662,959 | 3.52% |
| 2025-01-13 | 16.30 | 16.68 | 16.14 | 16.50 | 13.12 | qfq | 895,700 | 14,727,325 | 0.55% |
| 2025-01-10 | 16.66 | 16.85 | 16.41 | 16.41 | 13.05 | qfq | 1,125,500 | 18,737,574 | -1.50% |
| 2025-01-09 | 16.65 | 16.82 | 16.53 | 16.66 | 13.25 | qfq | 883,368 | 14,739,860 | 0.06% |
| 2025-01-08 | 16.78 | 16.82 | 16.16 | 16.65 | 13.24 | qfq | 1,181,320 | 19,542,754 | -1.30% |
| 2025-01-07 | 16.49 | 16.87 | 16.46 | 16.87 | 13.42 | qfq | 1,333,340 | 22,298,024 | 2.49% |
| 2025-01-06 | 16.32 | 16.75 | 16.10 | 16.46 | 13.09 | qfq | 1,532,073 | 25,247,508 | 0.55% |
| 2025-01-03 | 16.73 | 16.90 | 16.32 | 16.37 | 13.02 | qfq | 1,990,100 | 33,102,569 | -1.86% |
| 2025-01-02 | 16.90 | 17.18 | 16.56 | 16.68 | 13.27 | qfq | 1,590,136 | 26,783,870 | -1.36% |
| 2024-12-31 | 17.34 | 17.35 | 16.84 | 16.91 | 13.45 | qfq | 1,581,008 | 26,960,193 | -2.03% |
| 2024-12-30 | 17.57 | 17.57 | 17.01 | 17.26 | 13.73 | qfq | 1,909,276 | 32,967,394 | -1.37% |
| 2024-12-27 | 17.42 | 17.69 | 17.40 | 17.50 | 13.92 | qfq | 968,708 | 16,990,908 | 0.46% |
| 2024-12-26 | 17.20 | 17.61 | 17.19 | 17.42 | 13.86 | qfq | 1,405,140 | 24,543,535 | 1.28% |
| 2024-12-25 | 17.67 | 17.67 | 17.02 | 17.20 | 13.68 | qfq | 1,454,620 | 25,100,411 | -2.93% |
| 2024-12-24 | 17.49 | 17.79 | 17.24 | 17.72 | 14.10 | qfq | 1,689,637 | 29,726,727 | 2.84% |
| 2024-12-23 | 18.08 | 18.24 | 17.14 | 17.23 | 13.71 | qfq | 1,815,174 | 31,885,981 | -4.75% |
| 2024-12-20 | 17.77 | 18.38 | 17.67 | 18.09 | 14.39 | qfq | 1,759,692 | 31,888,206 | 2.20% |
| 2024-12-19 | 17.41 | 17.77 | 17.34 | 17.70 | 14.08 | qfq | 1,513,364 | 26,551,440 | 1.09% |
| 2024-12-18 | 17.42 | 17.73 | 17.08 | 17.51 | 13.93 | qfq | 1,820,370 | 31,850,040 | 0.52% |
| 2024-12-17 | 18.54 | 18.54 | 17.38 | 17.42 | 13.86 | qfq | 2,843,580 | 50,686,903 | -6.24% |
| 2024-12-16 | 18.77 | 18.97 | 18.38 | 18.58 | 14.78 | qfq | 1,898,632 | 35,264,186 | 0.00% |
| 2024-12-13 | 19.07 | 19.08 | 18.58 | 18.58 | 14.78 | qfq | 1,672,532 | 31,353,708 | -2.57% |
| 2024-12-12 | 18.94 | 19.27 | 18.91 | 19.07 | 15.17 | qfq | 2,503,452 | 47,711,260 | 0.53% |
| 2024-12-11 | 19.03 | 19.18 | 18.80 | 18.97 | 15.09 | qfq | 1,683,128 | 31,868,303 | -0.37% |
| 2024-12-10 | 18.89 | 19.25 | 18.63 | 19.04 | 15.14 | qfq | 3,951,114 | 74,798,914 | 3.03% |
| 2024-12-09 | 18.64 | 18.83 | 18.32 | 18.48 | 14.70 | qfq | 1,887,222 | 35,007,866 | -0.75% |
| 2024-12-06 | 18.46 | 18.75 | 18.25 | 18.62 | 14.81 | qfq | 2,258,214 | 41,671,738 | 0.87% |
| 2024-12-05 | 18.36 | 18.53 | 18.19 | 18.46 | 14.68 | qfq | 2,006,980 | 36,856,774 | 0.71% |
| 2024-12-04 | 18.65 | 18.65 | 18.21 | 18.33 | 14.58 | qfq | 1,621,040 | 29,889,542 | -1.61% |
| 2024-12-03 | 18.64 | 18.80 | 18.42 | 18.63 | 14.82 | qfq | 2,118,380 | 39,423,152 | -0.16% |
| 2024-12-02 | 18.74 | 19.10 | 18.45 | 18.66 | 14.84 | qfq | 3,066,304 | 57,156,092 | -0.53% |
| 2024-11-29 | 18.17 | 19.10 | 17.90 | 18.76 | 14.92 | qfq | 4,963,978 | 92,458,169 | 3.88% |
| 2024-11-28 | 17.60 | 18.55 | 17.41 | 18.06 | 14.37 | qfq | 4,565,678 | 82,530,052 | 2.67% |
| 2024-11-27 | 17.34 | 17.59 | 16.93 | 17.59 | 13.99 | qfq | 1,940,028 | 33,460,648 | 1.50% |
| 2024-11-26 | 17.91 | 18.00 | 17.24 | 17.33 | 13.78 | qfq | 3,067,384 | 53,866,269 | -3.35% |
| 2024-11-25 | 18.03 | 18.27 | 17.62 | 17.93 | 14.26 | qfq | 3,312,304 | 59,410,571 | -1.10% |
| 2024-11-22 | 18.16 | 18.99 | 17.80 | 18.13 | 14.42 | qfq | 4,178,225 | 76,592,521 | -0.22% |
| 2024-11-21 | 18.29 | 18.39 | 17.92 | 18.17 | 14.45 | qfq | 1,800,602 | 32,728,932 | -0.71% |
| 2024-11-20 | 18.19 | 18.34 | 17.90 | 18.30 | 14.56 | qfq | 2,901,873 | 52,639,998 | 0.22% |
| 2024-11-19 | 17.87 | 18.26 | 17.72 | 18.26 | 14.52 | qfq | 2,368,414 | 42,687,053 | 2.18% |
| 2024-11-18 | 18.30 | 18.59 | 17.73 | 17.87 | 14.21 | qfq | 3,106,796 | 56,289,839 | -1.76% |
| 2024-11-15 | 18.80 | 19.00 | 18.12 | 18.19 | 14.47 | qfq | 3,089,951 | 57,381,490 | -3.24% |
| 2024-11-14 | 19.21 | 19.35 | 18.78 | 18.80 | 14.95 | qfq | 2,076,552 | 39,571,563 | -2.64% |
| 2024-11-13 | 19.77 | 19.90 | 18.65 | 19.31 | 15.36 | qfq | 4,012,126 | 76,786,239 | -2.96% |
| 2024-11-12 | 20.69 | 20.88 | 19.71 | 19.90 | 15.83 | qfq | 3,986,556 | 80,285,441 | -3.77% |
| 2024-11-11 | 20.32 | 20.85 | 20.21 | 20.68 | 16.45 | qfq | 3,669,284 | 75,274,984 | 0.58% |
| 2024-11-08 | 20.85 | 21.08 | 20.16 | 20.56 | 16.35 | qfq | 4,502,077 | 92,936,019 | -2.10% |
| 2024-11-07 | 21.00 | 21.37 | 20.40 | 21.00 | 16.70 | qfq | 5,233,891 | 108,669,589 | -2.01% |
| 2024-11-06 | 21.49 | 22.50 | 20.81 | 21.43 | 17.05 | qfq | 9,085,314 | 194,390,645 | -2.19% |
| 2024-11-05 | 20.53 | 21.92 | 20.00 | 21.91 | 17.43 | qfq | 13,501,682 | 288,288,956 | 9.55% |
| 2024-11-04 | 18.09 | 20.00 | 17.77 | 20.00 | 15.85 | qfq | 7,167,670 | 141,225,127 | 10.01% |
| 2024-11-01 | 18.81 | 19.17 | 17.75 | 18.18 | 14.41 | qfq | 8,792,481 | 161,748,793 | 1.51% |
| 2024-10-31 | 16.72 | 17.91 | 16.72 | 17.91 | 14.20 | qfq | 4,389,357 | 77,316,923 | 10.01% |
| 2024-10-30 | 16.42 | 16.58 | 16.04 | 16.28 | 12.90 | qfq | 2,226,960 | 36,317,109 | -1.33% |
| 2024-10-29 | 17.66 | 17.81 | 16.49 | 16.50 | 13.08 | qfq | 4,237,624 | 71,866,776 | -5.71% |
| 2024-10-28 | 17.12 | 17.55 | 16.91 | 17.50 | 13.87 | qfq | 3,378,482 | 58,529,094 | 2.22% |
| 2024-10-25 | 17.25 | 17.25 | 16.89 | 17.12 | 13.57 | qfq | 4,334,961 | 73,842,032 | -1.10% |
| 2024-10-24 | 16.32 | 17.62 | 16.25 | 17.31 | 13.72 | qfq | 5,761,179 | 97,662,770 | 6.13% |
| 2024-10-23 | 16.28 | 16.95 | 16.04 | 16.31 | 12.93 | qfq | 5,032,589 | 83,238,023 | -0.85% |
| 2024-10-22 | 15.45 | 16.46 | 15.23 | 16.45 | 13.04 | qfq | 6,053,362 | 97,175,929 | 6.33% |
| 2024-10-21 | 15.18 | 15.53 | 14.88 | 15.47 | 12.26 | qfq | 4,339,711 | 66,034,706 | 2.86% |
| 2024-10-18 | 14.71 | 15.26 | 14.62 | 15.04 | 11.92 | qfq | 3,165,504 | 47,453,895 | 2.10% |
| 2024-10-17 | 15.01 | 15.24 | 14.69 | 14.73 | 11.68 | qfq | 2,477,188 | 37,093,464 | -1.47% |
| 2024-10-16 | 14.61 | 15.06 | 14.60 | 14.95 | 11.85 | qfq | 1,923,203 | 28,624,411 | 0.47% |
| 2024-10-15 | 15.50 | 15.50 | 14.86 | 14.88 | 11.79 | qfq | 3,221,053 | 48,584,728 | -2.62% |
| 2024-10-14 | 15.20 | 15.28 | 14.94 | 15.28 | 12.11 | qfq | 2,462,505 | 37,291,596 | 1.66% |
| 2024-10-11 | 15.67 | 15.67 | 14.91 | 15.03 | 11.91 | qfq | 2,284,958 | 34,735,348 | -4.02% |
| 2024-10-10 | 15.90 | 16.11 | 15.40 | 15.66 | 12.41 | qfq | 2,637,128 | 41,646,252 | 0.32% |
| 2024-10-09 | 16.80 | 16.82 | 15.61 | 15.61 | 12.37 | qfq | 3,784,635 | 61,602,568 | -9.03% |
| 2024-10-08 | 18.04 | 18.04 | 16.38 | 17.16 | 13.60 | qfq | 5,621,286 | 96,292,114 | 4.63% |
| 2024-09-30 | 15.91 | 16.60 | 15.15 | 16.40 | 13.00 | qfq | 5,745,615 | 91,140,125 | 8.39% |
| 2024-09-27 | 14.70 | 15.13 | 14.50 | 15.13 | 11.99 | qfq | 2,169,249 | 32,057,197 | 4.34% |
| 2024-09-26 | 14.04 | 14.53 | 14.01 | 14.50 | 11.49 | qfq | 2,443,962 | 34,845,450 | 2.76% |
| 2024-09-25 | 14.10 | 14.27 | 13.99 | 14.11 | 11.18 | qfq | 2,297,742 | 32,426,340 | 1.73% |
| 2024-09-24 | 13.50 | 13.88 | 13.35 | 13.87 | 10.99 | qfq | 1,839,320 | 25,125,601 | 2.89% |
| 2024-09-23 | 13.34 | 13.75 | 13.14 | 13.48 | 10.68 | qfq | 2,062,697 | 27,894,151 | 0.15% |
| 2024-09-20 | 13.45 | 13.50 | 13.17 | 13.46 | 10.67 | qfq | 786,640 | 10,468,111 | 0.07% |
| 2024-09-19 | 13.25 | 13.52 | 13.09 | 13.45 | 10.66 | qfq | 1,362,096 | 18,224,299 | 2.36% |
| 2024-09-18 | 13.11 | 13.14 | 12.66 | 13.14 | 10.42 | qfq | 1,414,349 | 18,200,837 | 0.15% |
| 2024-09-13 | 13.60 | 13.60 | 13.05 | 13.12 | 10.40 | qfq | 1,174,077 | 15,486,260 | -2.31% |
| 2024-09-12 | 13.66 | 13.66 | 13.37 | 13.43 | 10.65 | qfq | 1,000,060 | 13,471,488 | -1.03% |
| 2024-09-11 | 13.50 | 13.59 | 13.41 | 13.57 | 10.76 | qfq | 1,036,677 | 14,006,374 | 0.52% |
| 2024-09-10 | 13.33 | 13.56 | 13.27 | 13.50 | 10.70 | qfq | 1,716,798 | 23,081,337 | 1.89% |
| 2024-09-09 | 13.36 | 13.48 | 13.18 | 13.25 | 10.50 | qfq | 1,517,625 | 20,139,587 | -2.86% |
| 2024-09-06 | 14.03 | 14.03 | 13.35 | 13.64 | 10.81 | qfq | 1,550,093 | 21,002,013 | -0.66% |
| 2024-09-05 | 13.54 | 13.82 | 13.48 | 13.73 | 10.88 | qfq | 1,743,540 | 23,857,181 | 2.39% |
| 2024-09-04 | 13.17 | 13.59 | 13.06 | 13.41 | 10.63 | qfq | 1,451,095 | 19,392,432 | 0.98% |
| 2024-09-03 | 12.97 | 13.31 | 12.80 | 13.28 | 10.53 | qfq | 1,873,151 | 24,520,968 | 2.39% |
| 2024-09-02 | 13.63 | 13.63 | 12.93 | 12.97 | 10.28 | qfq | 2,423,120 | 32,006,036 | -4.91% |
| 2024-08-30 | 13.19 | 13.89 | 13.18 | 13.64 | 10.81 | qfq | 1,763,156 | 23,952,300 | 2.63% |
| 2024-08-29 | 12.83 | 13.38 | 12.65 | 13.29 | 10.53 | qfq | 2,251,250 | 29,457,683 | 3.26% |
| 2024-08-28 | 12.83 | 13.01 | 12.55 | 12.87 | 10.20 | qfq | 3,041,734 | 38,814,840 | 0.63% |
| 2024-08-27 | 13.74 | 13.74 | 12.65 | 12.79 | 10.14 | qfq | 3,310,739 | 42,570,040 | -6.91% |
| 2024-08-26 | 13.53 | 13.97 | 13.53 | 13.74 | 10.89 | qfq | 1,273,894 | 17,546,410 | 0.81% |
| 2024-08-23 | 13.60 | 13.85 | 13.42 | 13.63 | 10.80 | qfq | 930,811 | 12,597,088 | -0.66% |
| 2024-08-22 | 14.07 | 14.09 | 13.71 | 13.72 | 10.88 | qfq | 655,116 | 9,075,503 | -2.21% |
| 2024-08-21 | 13.95 | 14.09 | 13.80 | 14.03 | 11.12 | qfq | 734,292 | 10,261,908 | 0.50% |
| 2024-08-20 | 14.31 | 14.31 | 13.84 | 13.96 | 11.07 | qfq | 973,352 | 13,623,495 | -2.51% |
| 2024-08-19 | 14.47 | 14.61 | 14.29 | 14.32 | 11.35 | qfq | 849,212 | 12,279,331 | -1.04% |
| 2024-08-16 | 14.54 | 14.62 | 14.41 | 14.47 | 11.47 | qfq | 681,135 | 9,879,797 | -0.41% |
| 2024-08-15 | 14.46 | 14.67 | 14.36 | 14.53 | 11.52 | qfq | 716,263 | 10,423,432 | 0.00% |
| 2024-08-14 | 14.65 | 14.72 | 14.47 | 14.53 | 11.52 | qfq | 571,120 | 8,307,731 | -0.82% |
| 2024-08-13 | 14.45 | 14.65 | 14.38 | 14.65 | 11.61 | qfq | 612,313 | 8,902,160 | 0.83% |
| 2024-08-12 | 14.44 | 14.63 | 14.42 | 14.53 | 11.52 | qfq | 616,613 | 8,970,049 | 0.14% |
| 2024-08-09 | 14.71 | 14.90 | 14.51 | 14.51 | 11.50 | qfq | 854,826 | 12,562,927 | -1.16% |
| 2024-08-08 | 14.90 | 14.92 | 14.51 | 14.68 | 11.64 | qfq | 1,126,893 | 16,510,186 | -1.61% |
| 2024-08-07 | 15.68 | 15.68 | 14.62 | 14.92 | 11.83 | qfq | 2,013,419 | 30,123,951 | 0.67% |
| 2024-08-06 | 14.60 | 14.88 | 14.36 | 14.82 | 11.75 | qfq | 1,579,829 | 23,129,479 | 2.77% |
| 2024-08-05 | 15.29 | 15.29 | 14.42 | 14.42 | 11.43 | qfq | 1,655,318 | 24,487,695 | -4.63% |
| 2024-08-02 | 15.40 | 15.40 | 15.06 | 15.12 | 11.98 | qfq | 1,398,873 | 21,264,920 | -0.79% |
| 2024-08-01 | 15.36 | 15.42 | 14.97 | 15.24 | 12.08 | qfq | 1,545,942 | 23,410,709 | 0.07% |
| 2024-07-31 | 14.65 | 15.41 | 14.40 | 15.23 | 12.07 | qfq | 1,867,776 | 28,110,839 | 4.89% |
| 2024-07-30 | 14.65 | 14.67 | 14.35 | 14.52 | 11.51 | qfq | 1,061,862 | 15,432,486 | -0.41% |
| 2024-07-29 | 14.99 | 15.08 | 14.34 | 14.58 | 11.56 | qfq | 2,007,749 | 29,418,261 | -2.74% |
| 2024-07-26 | 14.50 | 14.99 | 14.48 | 14.99 | 11.88 | qfq | 1,217,543 | 18,090,014 | 2.81% |
| 2024-07-25 | 14.70 | 14.77 | 14.15 | 14.58 | 11.56 | qfq | 873,613 | 12,665,236 | 0.97% |
| 2024-07-24 | 14.96 | 14.99 | 14.31 | 14.44 | 11.45 | qfq | 903,252 | 13,067,771 | -1.57% |
| 2024-07-23 | 15.29 | 15.30 | 14.62 | 14.67 | 11.63 | qfq | 751,181 | 11,186,497 | -2.27% |
| 2024-07-22 | 14.92 | 15.08 | 14.80 | 15.01 | 11.90 | qfq | 818,200 | 12,248,350 | 0.27% |
| 2024-07-19 | 14.91 | 15.13 | 14.72 | 14.97 | 11.87 | qfq | 639,811 | 9,595,235 | 0.13% |
| 2024-07-18 | 14.99 | 15.00 | 14.55 | 14.95 | 11.85 | qfq | 1,222,828 | 18,031,175 | -0.80% |
| 2024-07-17 | 15.51 | 15.88 | 15.03 | 15.07 | 11.95 | qfq | 1,274,184 | 19,375,149 | -3.34% |
| 2024-07-16 | 16.13 | 16.15 | 15.50 | 15.59 | 12.36 | qfq | 1,292,500 | 20,205,144 | -2.13% |
| 2024-07-15 | 16.62 | 17.12 | 15.87 | 15.93 | 12.63 | qfq | 1,576,675 | 25,486,636 | -4.15% |
| 2024-07-12 | 16.30 | 16.96 | 16.15 | 16.62 | 13.17 | qfq | 1,901,317 | 31,586,599 | 3.23% |
| 2024-07-11 | 15.88 | 16.11 | 15.63 | 16.10 | 12.76 | qfq | 1,308,749 | 20,802,416 | 3.74% |
| 2024-07-10 | 15.67 | 15.99 | 15.35 | 15.52 | 12.30 | qfq | 929,924 | 14,504,777 | -1.15% |
| 2024-07-09 | 15.91 | 15.91 | 14.81 | 15.70 | 12.44 | qfq | 1,345,036 | 20,827,940 | 2.41% |
| 2024-07-08 | 15.88 | 15.89 | 15.22 | 15.33 | 12.15 | qfq | 1,191,618 | 18,388,753 | -2.91% |
| 2024-07-05 | 15.85 | 15.99 | 15.60 | 15.79 | 12.52 | qfq | 1,050,425 | 16,542,023 | -0.69% |
| 2024-07-04 | 16.08 | 16.29 | 15.80 | 15.90 | 12.60 | qfq | 1,116,836 | 17,789,817 | -1.30% |
| 2024-07-03 | 16.43 | 16.47 | 15.95 | 16.11 | 12.77 | qfq | 1,413,770 | 22,847,857 | -2.83% |
| 2024-07-02 | 16.65 | 16.95 | 16.30 | 16.58 | 13.14 | qfq | 1,450,035 | 24,109,735 | -0.42% |
| 2024-07-01 | 16.50 | 17.00 | 16.48 | 16.65 | 13.20 | qfq | 1,896,086 | 31,618,542 | -31.20% |
| 2024-06-28 | 25.46 | 25.60 | 23.96 | 24.20 | 13.33 | qfq | 1,920,516 | 47,448,607 | -3.16% |
| 2024-06-27 | 25.90 | 26.28 | 24.88 | 24.99 | 13.77 | qfq | 911,882 | 23,077,631 | -3.40% |
| 2024-06-26 | 25.33 | 25.88 | 25.12 | 25.87 | 14.25 | qfq | 523,062 | 13,384,345 | 2.13% |
| 2024-06-25 | 25.21 | 26.09 | 25.09 | 25.33 | 13.96 | qfq | 722,291 | 18,445,596 | 1.28% |
| 2024-06-24 | 26.13 | 26.56 | 25.00 | 25.01 | 13.78 | qfq | 999,896 | 25,538,778 | -4.83% |
| 2024-06-21 | 26.19 | 26.60 | 25.74 | 26.28 | 14.48 | qfq | 450,583 | 11,781,652 | 0.34% |
| 2024-06-20 | 26.85 | 27.21 | 26.01 | 26.19 | 14.43 | qfq | 791,358 | 21,033,643 | -2.46% |
| 2024-06-19 | 27.25 | 27.70 | 26.80 | 26.85 | 14.79 | qfq | 459,798 | 12,455,854 | -0.78% |
| 2024-06-18 | 26.85 | 27.25 | 26.66 | 27.06 | 14.91 | qfq | 648,928 | 17,486,782 | 1.16% |
| 2024-06-17 | 27.11 | 27.68 | 26.66 | 26.75 | 14.74 | qfq | 547,358 | 14,770,753 | -1.80% |
| 2024-06-14 | 27.20 | 27.59 | 26.80 | 27.24 | 15.01 | qfq | 429,400 | 11,652,783 | 0.15% |
| 2024-06-13 | 27.25 | 27.65 | 26.92 | 27.20 | 14.99 | qfq | 488,387 | 13,229,992 | 0.04% |
| 2024-06-12 | 26.55 | 27.39 | 26.50 | 27.19 | 14.98 | qfq | 646,000 | 17,453,280 | 2.60% |
| 2024-06-11 | 26.68 | 27.18 | 25.92 | 26.50 | 14.60 | qfq | 930,630 | 24,559,813 | 0.80% |
| 2024-06-07 | 25.71 | 26.72 | 25.71 | 26.29 | 14.48 | qfq | 1,144,329 | 30,047,737 | 2.30% |
| 2024-06-06 | 26.68 | 26.68 | 25.19 | 25.70 | 14.16 | qfq | 1,490,352 | 38,258,468 | -3.31% |
| 2024-06-05 | 27.73 | 27.73 | 26.38 | 26.58 | 14.64 | qfq | 1,033,985 | 27,829,550 | -4.15% |
| 2024-06-04 | 28.34 | 28.40 | 27.42 | 27.73 | 15.28 | qfq | 847,747 | 23,484,597 | -2.08% |
| 2024-06-03 | 28.86 | 29.40 | 27.99 | 28.32 | 15.60 | qfq | 908,193 | 25,992,222 | -1.70% |
| 2024-05-31 | 28.58 | 29.51 | 28.27 | 28.81 | 15.87 | qfq | 850,481 | 24,737,766 | 1.44% |
| 2024-05-30 | 28.42 | 28.90 | 28.25 | 28.40 | 15.65 | qfq | 567,788 | 16,204,658 | -0.07% |
| 2024-05-29 | 28.87 | 29.38 | 28.01 | 28.42 | 15.66 | qfq | 538,620 | 15,414,078 | -1.01% |
| 2024-05-28 | 28.95 | 29.10 | 28.44 | 28.71 | 15.82 | qfq | 449,340 | 12,950,113 | -0.93% |
| 2024-05-27 | 28.49 | 29.04 | 28.30 | 28.98 | 15.97 | qfq | 637,520 | 18,306,347 | 1.72% |
| 2024-05-24 | 28.48 | 29.34 | 28.42 | 28.49 | 15.70 | qfq | 486,742 | 13,938,499 | -0.14% |
| 2024-05-23 | 28.72 | 29.26 | 28.31 | 28.53 | 15.72 | qfq | 640,186 | 18,320,438 | -1.14% |
| 2024-05-22 | 29.30 | 29.56 | 28.68 | 28.86 | 15.90 | qfq | 869,609 | 25,201,653 | -1.50% |
| 2024-05-21 | 29.81 | 29.81 | 29.12 | 29.30 | 16.14 | qfq | 784,096 | 22,973,823 | -1.01% |
| 2024-05-20 | 29.96 | 30.23 | 29.19 | 29.60 | 16.31 | qfq | 975,009 | 28,873,545 | -1.17% |
| 2024-05-17 | 30.22 | 30.26 | 29.38 | 29.95 | 16.50 | qfq | 738,240 | 21,956,792 | -0.20% |
| 2024-05-16 | 30.05 | 30.52 | 29.65 | 30.01 | 16.53 | qfq | 438,980 | 13,201,694 | -0.43% |
| 2024-05-15 | 29.63 | 30.52 | 29.59 | 30.14 | 16.61 | qfq | 685,446 | 20,678,161 | 1.72% |
| 2024-05-14 | 30.00 | 30.29 | 29.54 | 29.63 | 16.33 | qfq | 874,016 | 26,060,886 | -1.53% |
| 2024-05-13 | 30.60 | 30.75 | 29.93 | 30.09 | 16.58 | qfq | 922,920 | 27,933,214 | -1.67% |
| 2024-05-10 | 30.21 | 30.97 | 30.21 | 30.60 | 16.86 | qfq | 741,640 | 22,719,868 | 0.86% |
| 2024-05-09 | 30.54 | 30.70 | 30.25 | 30.34 | 16.72 | qfq | 777,584 | 23,656,010 | -0.91% |
| 2024-05-08 | 29.81 | 30.79 | 29.63 | 30.62 | 16.87 | qfq | 1,426,740 | 43,194,898 | 1.59% |
| 2024-05-07 | 28.96 | 30.46 | 28.82 | 30.14 | 16.61 | qfq | 2,251,527 | 67,402,369 | 4.58% |
| 2024-05-06 | 27.45 | 29.20 | 27.41 | 28.82 | 15.88 | qfq | 2,075,960 | 58,888,392 | 5.80% |
| 2024-04-30 | 28.49 | 28.49 | 26.81 | 27.24 | 15.01 | qfq | 1,500,480 | 40,945,555 | -1.70% |
| 2024-04-29 | 28.31 | 28.81 | 27.55 | 27.71 | 15.27 | qfq | 1,616,100 | 45,262,706 | 1.02% |
| 2024-04-26 | 27.73 | 27.73 | 27.02 | 27.43 | 15.11 | qfq | 772,220 | 21,101,207 | -1.12% |
| 2024-04-25 | 26.65 | 28.07 | 26.56 | 27.74 | 15.28 | qfq | 1,343,609 | 36,769,111 | 2.93% |
| 2024-04-24 | 25.97 | 27.18 | 25.96 | 26.95 | 14.85 | qfq | 1,147,820 | 30,780,717 | 4.05% |
| 2024-04-23 | 25.73 | 26.31 | 25.73 | 25.90 | 14.27 | qfq | 582,733 | 15,124,624 | 0.27% |
| 2024-04-22 | 26.77 | 27.04 | 25.80 | 25.83 | 14.23 | qfq | 953,120 | 25,002,178 | -3.51% |
| 2024-04-19 | 27.20 | 27.30 | 26.15 | 26.77 | 14.75 | qfq | 960,920 | 25,806,680 | 1.40% |
| 2024-04-18 | 27.25 | 27.62 | 26.35 | 26.40 | 14.55 | qfq | 980,200 | 26,440,349 | -4.07% |
| 2024-04-17 | 26.06 | 27.52 | 26.06 | 27.52 | 15.16 | qfq | 1,327,940 | 35,770,839 | 6.46% |
| 2024-04-16 | 26.95 | 27.07 | 25.70 | 25.85 | 14.24 | qfq | 1,533,240 | 40,214,894 | -5.17% |
| 2024-04-15 | 27.17 | 28.47 | 26.78 | 27.26 | 15.02 | qfq | 2,258,230 | 62,029,317 | -1.48% |
| 2024-04-12 | 26.30 | 28.38 | 25.99 | 27.67 | 15.25 | qfq | 2,918,656 | 80,385,816 | 5.53% |
| 2024-04-11 | 25.36 | 26.62 | 24.71 | 26.22 | 14.45 | qfq | 1,474,443 | 38,078,845 | 3.19% |
| 2024-04-10 | 25.57 | 25.90 | 25.02 | 25.41 | 14.00 | qfq | 892,568 | 22,731,120 | -0.63% |
| 2024-04-09 | 25.65 | 25.75 | 25.23 | 25.57 | 14.09 | qfq | 1,200,569 | 30,604,255 | -0.31% |
| 2024-04-08 | 24.79 | 26.49 | 24.72 | 25.65 | 14.13 | qfq | 2,714,080 | 69,357,658 | 3.76% |
| 2024-04-03 | 24.84 | 24.93 | 24.35 | 24.72 | 13.62 | qfq | 633,041 | 15,596,255 | 0.32% |
| 2024-04-02 | 24.71 | 24.79 | 24.31 | 24.64 | 13.58 | qfq | 551,768 | 13,555,468 | 0.61% |
| 2024-04-01 | 24.20 | 24.51 | 24.01 | 24.49 | 13.49 | qfq | 893,360 | 21,731,143 | 2.08% |
| 2024-03-29 | 23.45 | 24.09 | 23.26 | 23.99 | 13.22 | qfq | 1,153,674 | 27,297,513 | 2.30% |
| 2024-03-28 | 23.52 | 23.80 | 23.13 | 23.45 | 12.92 | qfq | 1,067,575 | 25,133,456 | -0.13% |
| 2024-03-27 | 23.89 | 23.90 | 23.22 | 23.48 | 12.94 | qfq | 594,030 | 14,008,221 | -1.26% |
| 2024-03-26 | 24.11 | 24.15 | 23.32 | 23.78 | 13.10 | qfq | 869,980 | 20,601,883 | -1.20% |
| 2024-03-25 | 24.16 | 24.46 | 23.90 | 24.07 | 13.26 | qfq | 992,762 | 23,992,912 | -0.21% |
| 2024-03-22 | 24.38 | 24.38 | 23.71 | 24.12 | 13.29 | qfq | 704,580 | 16,879,996 | -0.82% |
| 2024-03-21 | 23.86 | 24.45 | 23.86 | 24.32 | 13.40 | qfq | 827,056 | 19,969,579 | 1.93% |
| 2024-03-20 | 23.88 | 24.06 | 23.59 | 23.86 | 13.15 | qfq | 767,457 | 18,305,925 | 0.55% |
| 2024-03-19 | 24.26 | 24.28 | 23.66 | 23.73 | 13.07 | qfq | 784,352 | 18,739,384 | -1.74% |
| 2024-03-18 | 24.30 | 24.50 | 23.99 | 24.15 | 13.31 | qfq | 865,208 | 20,921,561 | 0.75% |
| 2024-03-15 | 23.43 | 24.01 | 23.37 | 23.97 | 13.21 | qfq | 1,192,871 | 28,427,763 | 2.66% |
| 2024-03-14 | 23.84 | 24.15 | 23.08 | 23.35 | 12.87 | qfq | 1,380,500 | 32,725,066 | -1.52% |
| 2024-03-13 | 23.40 | 23.97 | 23.25 | 23.71 | 13.06 | qfq | 1,313,622 | 31,003,779 | 2.33% |
| 2024-03-12 | 22.96 | 23.20 | 22.40 | 23.17 | 12.77 | qfq | 1,078,324 | 24,821,833 | 1.76% |
| 2024-03-11 | 22.32 | 22.88 | 22.23 | 22.77 | 12.55 | qfq | 1,163,150 | 26,301,430 | 2.38% |
| 2024-03-08 | 22.08 | 22.28 | 21.76 | 22.24 | 12.25 | qfq | 748,161 | 16,518,386 | 1.37% |
| 2024-03-07 | 22.03 | 22.28 | 21.76 | 21.94 | 12.09 | qfq | 876,411 | 19,271,686 | -0.09% |
| 2024-03-06 | 21.94 | 22.03 | 21.55 | 21.96 | 12.10 | qfq | 819,456 | 17,856,738 | 0.05% |
| 2024-03-05 | 22.00 | 22.19 | 21.66 | 21.95 | 12.09 | qfq | 732,904 | 16,077,829 | -0.72% |
| 2024-03-04 | 22.40 | 22.45 | 21.82 | 22.11 | 12.18 | qfq | 983,020 | 21,737,990 | -1.21% |
| 2024-03-01 | 22.37 | 22.53 | 21.90 | 22.38 | 12.33 | qfq | 927,980 | 20,602,902 | -0.53% |
| 2024-02-29 | 21.44 | 22.66 | 20.95 | 22.50 | 12.40 | qfq | 1,723,720 | 37,675,401 | 3.16% |
| 2024-02-28 | 23.23 | 24.09 | 21.32 | 21.81 | 12.02 | qfq | 2,567,081 | 58,259,995 | -4.84% |
| 2024-02-27 | 22.14 | 22.94 | 22.14 | 22.92 | 12.63 | qfq | 1,198,540 | 27,153,539 | 2.46% |
| 2024-02-26 | 21.64 | 22.49 | 21.45 | 22.37 | 12.33 | qfq | 1,314,244 | 28,879,682 | 3.28% |
| 2024-02-23 | 21.25 | 21.89 | 20.89 | 21.66 | 11.93 | qfq | 1,474,166 | 31,449,755 | 3.19% |
| 2024-02-22 | 20.83 | 21.14 | 20.52 | 20.99 | 11.56 | qfq | 771,060 | 16,090,568 | 0.53% |
| 2024-02-21 | 20.90 | 21.71 | 20.40 | 20.88 | 11.50 | qfq | 1,644,680 | 34,826,617 | -0.38% |
| 2024-02-20 | 20.90 | 21.12 | 20.02 | 20.96 | 11.55 | qfq | 1,360,901 | 28,008,781 | 0.14% |
| 2024-02-19 | 20.25 | 21.37 | 20.25 | 20.93 | 11.53 | qfq | 2,180,480 | 45,575,315 | 4.39% |
| 2024-02-08 | 19.00 | 20.08 | 18.52 | 20.05 | 11.05 | qfq | 2,428,003 | 47,091,822 | 9.86% |
| 2024-02-07 | 19.45 | 19.48 | 17.85 | 18.25 | 10.06 | qfq | 2,133,142 | 39,687,735 | -4.45% |
| 2024-02-06 | 18.00 | 19.11 | 16.76 | 19.10 | 10.52 | qfq | 1,981,271 | 35,261,894 | 3.19% |
| 2024-02-05 | 20.28 | 20.28 | 18.41 | 18.51 | 10.20 | qfq | 1,176,553 | 22,057,777 | -9.53% |
| 2024-02-02 | 21.58 | 22.02 | 19.89 | 20.46 | 11.27 | qfq | 1,175,300 | 24,517,201 | -6.32% |
| 2024-02-01 | 22.80 | 22.80 | 21.00 | 21.84 | 12.03 | qfq | 1,169,312 | 25,589,185 | -4.17% |
| 2024-01-31 | 24.69 | 24.69 | 22.58 | 22.79 | 12.56 | qfq | 1,357,818 | 31,547,626 | -7.73% |
| 2024-01-30 | 25.02 | 25.18 | 24.40 | 24.70 | 13.61 | qfq | 551,100 | 13,605,760 | -1.83% |
| 2024-01-29 | 25.83 | 26.11 | 24.87 | 25.16 | 13.86 | qfq | 995,840 | 25,180,086 | -2.40% |
| 2024-01-26 | 25.70 | 26.04 | 25.31 | 25.78 | 14.20 | qfq | 715,975 | 18,352,905 | -0.04% |
| 2024-01-25 | 24.90 | 25.85 | 24.61 | 25.79 | 14.21 | qfq | 1,341,741 | 33,969,367 | 4.79% |
| 2024-01-24 | 24.81 | 25.60 | 23.93 | 24.61 | 13.56 | qfq | 1,203,695 | 29,600,059 | -0.44% |
| 2024-01-23 | 25.75 | 25.86 | 23.45 | 24.72 | 13.62 | qfq | 1,886,231 | 46,861,096 | -4.92% |
| 2024-01-22 | 27.66 | 27.78 | 25.72 | 26.00 | 14.33 | qfq | 1,188,521 | 31,656,506 | -5.80% |
| 2024-01-19 | 27.29 | 27.86 | 26.93 | 27.60 | 15.21 | qfq | 933,559 | 25,691,737 | 1.02% |
| 2024-01-18 | 27.10 | 27.38 | 26.40 | 27.32 | 15.05 | qfq | 1,164,041 | 31,224,713 | 0.52% |
| 2024-01-17 | 27.30 | 27.94 | 27.00 | 27.18 | 14.98 | qfq | 953,142 | 26,151,739 | -1.02% |
| 2024-01-16 | 27.98 | 28.20 | 27.10 | 27.46 | 15.13 | qfq | 1,305,169 | 35,948,774 | -2.24% |
| 2024-01-15 | 27.50 | 28.60 | 27.26 | 28.09 | 15.48 | qfq | 2,345,980 | 65,818,762 | 3.04% |
| 2024-01-12 | 27.25 | 27.60 | 27.06 | 27.26 | 15.02 | qfq | 650,300 | 17,738,715 | 0.04% |
| 2024-01-11 | 26.90 | 27.32 | 26.76 | 27.25 | 15.01 | qfq | 702,223 | 19,026,060 | 0.93% |
| 2024-01-10 | 27.20 | 27.29 | 26.79 | 27.00 | 14.88 | qfq | 876,970 | 23,681,444 | -0.74% |
| 2024-01-09 | 26.89 | 27.53 | 26.73 | 27.20 | 14.99 | qfq | 1,117,265 | 30,281,874 | 0.59% |
| 2024-01-08 | 26.87 | 28.00 | 26.72 | 27.04 | 14.90 | qfq | 1,301,154 | 35,367,991 | 0.63% |
| 2024-01-05 | 27.14 | 27.47 | 26.72 | 26.87 | 14.80 | qfq | 1,043,686 | 28,175,596 | -1.29% |
| 2024-01-04 | 27.29 | 27.43 | 26.88 | 27.22 | 15.00 | qfq | 796,484 | 21,650,214 | -0.26% |
| 2024-01-03 | 27.40 | 27.78 | 27.02 | 27.29 | 15.04 | qfq | 942,833 | 25,702,351 | -0.40% |
| 2024-01-02 | 26.97 | 27.68 | 26.69 | 27.40 | 15.10 | qfq | 1,591,983 | 43,573,585 | 1.75% |
| 2023-12-29 | 27.39 | 27.39 | 26.75 | 26.93 | 14.84 | qfq | 1,741,088 | 47,030,038 | -1.36% |
| 2023-12-28 | 27.29 | 27.54 | 26.02 | 27.30 | 15.04 | qfq | 2,024,200 | 54,624,457 | 1.52% |
| 2023-12-27 | 28.23 | 28.45 | 25.39 | 26.89 | 14.82 | qfq | 4,388,052 | 117,477,439 | -4.68% |
| 2023-12-26 | 28.19 | 28.40 | 27.63 | 28.21 | 15.54 | qfq | 2,383,450 | 66,996,546 | 0.04% |
| 2023-12-25 | 28.56 | 29.19 | 27.54 | 28.20 | 15.54 | qfq | 3,594,672 | 101,513,589 | -1.09% |
| 2023-12-22 | 28.16 | 28.90 | 28.10 | 28.51 | 15.71 | qfq | 4,376,880 | 124,788,132 | 1.28% |
| 2023-12-21 | 26.81 | 28.98 | 26.35 | 28.15 | 15.51 | qfq | 5,101,748 | 141,273,121 | 5.91% |
| 2023-12-20 | 26.26 | 26.79 | 26.18 | 26.58 | 14.64 | qfq | 1,487,484 | 39,510,180 | 1.37% |
| 2023-12-19 | 25.69 | 26.30 | 25.40 | 26.22 | 14.45 | qfq | 749,440 | 19,407,067 | 1.04% |
| 2023-12-18 | 25.85 | 26.20 | 25.71 | 25.95 | 14.30 | qfq | 534,880 | 13,833,781 | 0.00% |
| 2023-12-15 | 25.80 | 26.30 | 25.71 | 25.95 | 14.30 | qfq | 489,340 | 12,650,851 | 0.19% |
| 2023-12-14 | 26.42 | 26.42 | 25.77 | 25.90 | 14.27 | qfq | 697,500 | 18,133,441 | -1.89% |
| 2023-12-13 | 26.57 | 26.68 | 26.25 | 26.40 | 14.55 | qfq | 936,899 | 24,775,660 | -1.20% |
| 2023-12-12 | 26.00 | 26.78 | 25.91 | 26.72 | 14.72 | qfq | 1,680,637 | 44,510,855 | 2.06% |
| 2023-12-11 | 24.75 | 26.19 | 24.75 | 26.18 | 14.42 | qfq | 2,314,075 | 59,341,027 | 5.78% |
| 2023-12-08 | 25.96 | 25.96 | 24.75 | 24.75 | 13.64 | qfq | 1,198,740 | 30,213,890 | -3.32% |
| 2023-12-07 | 25.65 | 25.89 | 24.93 | 25.60 | 14.10 | qfq | 1,202,920 | 30,609,899 | 0.35% |
| 2023-12-06 | 25.20 | 26.07 | 25.00 | 25.51 | 14.06 | qfq | 1,270,891 | 32,588,758 | 1.39% |
| 2023-12-05 | 25.50 | 25.50 | 25.11 | 25.16 | 13.86 | qfq | 744,512 | 18,800,859 | -1.26% |
| 2023-12-04 | 26.66 | 26.66 | 24.80 | 25.48 | 14.04 | qfq | 1,259,284 | 32,066,479 | -2.19% |
| 2023-12-01 | 26.09 | 26.24 | 25.68 | 26.05 | 14.35 | qfq | 776,882 | 20,140,446 | 0.35% |
| 2023-11-30 | 26.24 | 26.24 | 25.52 | 25.96 | 14.30 | qfq | 634,957 | 16,357,680 | 0.00% |
| 2023-11-29 | 25.96 | 26.24 | 25.72 | 25.96 | 14.30 | qfq | 772,780 | 20,088,194 | 0.04% |
| 2023-11-28 | 25.69 | 26.03 | 25.51 | 25.95 | 14.30 | qfq | 990,089 | 25,607,207 | 1.76% |
| 2023-11-27 | 25.44 | 25.85 | 25.31 | 25.50 | 14.05 | qfq | 724,305 | 18,523,218 | 0.08% |
| 2023-11-24 | 25.93 | 25.93 | 25.20 | 25.48 | 14.04 | qfq | 713,000 | 18,133,280 | -1.05% |
| 2023-11-23 | 25.50 | 25.96 | 25.26 | 25.75 | 14.19 | qfq | 1,168,567 | 30,056,143 | 2.06% |
| 2023-11-22 | 25.67 | 25.67 | 25.21 | 25.23 | 13.90 | qfq | 656,399 | 16,640,908 | -2.21% |
| 2023-11-21 | 26.00 | 26.10 | 25.44 | 25.80 | 14.21 | qfq | 930,071 | 23,951,641 | -1.07% |
| 2023-11-20 | 26.01 | 26.27 | 25.66 | 26.08 | 14.37 | qfq | 1,331,653 | 34,503,916 | 0.81% |
| 2023-11-17 | 25.50 | 25.90 | 24.70 | 25.87 | 14.25 | qfq | 1,236,020 | 31,702,397 | 0.90% |
| 2023-11-16 | 25.68 | 26.36 | 25.42 | 25.64 | 14.13 | qfq | 1,607,581 | 41,394,409 | -0.47% |
| 2023-11-15 | 26.51 | 26.59 | 25.36 | 25.76 | 14.19 | qfq | 2,558,640 | 65,923,795 | -2.90% |
| 2023-11-14 | 26.90 | 27.48 | 26.00 | 26.53 | 14.62 | qfq | 2,831,800 | 75,664,031 | -1.19% |
| 2023-11-13 | 25.85 | 27.50 | 25.60 | 26.85 | 14.79 | qfq | 4,334,244 | 115,911,606 | 6.21% |
| 2023-11-10 | 25.35 | 25.38 | 25.00 | 25.28 | 13.93 | qfq | 635,434 | 16,014,858 | -0.39% |
| 2023-11-09 | 25.44 | 25.50 | 25.10 | 25.38 | 13.98 | qfq | 912,082 | 23,039,947 | -0.20% |
| 2023-11-08 | 25.50 | 25.55 | 25.12 | 25.43 | 14.01 | qfq | 976,880 | 24,748,293 | -0.08% |
| 2023-11-07 | 25.41 | 25.66 | 25.13 | 25.45 | 14.02 | qfq | 1,177,340 | 29,950,588 | 0.12% |
| 2023-11-06 | 25.08 | 25.48 | 24.96 | 25.42 | 14.01 | qfq | 1,197,777 | 30,250,716 | 0.16% |
| 2023-11-03 | 25.25 | 25.38 | 24.50 | 25.38 | 13.98 | qfq | 1,707,643 | 42,759,244 | 1.12% |
| 2023-11-02 | 25.56 | 25.81 | 24.58 | 25.10 | 13.83 | qfq | 2,459,890 | 61,516,936 | -3.20% |
| 2023-11-01 | 24.85 | 26.09 | 24.43 | 25.93 | 14.29 | qfq | 3,934,000 | 100,649,265 | 3.72% |
| 2023-10-31 | 23.99 | 25.28 | 23.99 | 25.00 | 13.77 | qfq | 3,824,719 | 93,909,288 | 4.95% |
| 2023-10-30 | 24.05 | 24.32 | 23.73 | 23.82 | 13.12 | qfq | 767,920 | 18,346,029 | -2.10% |
| 2023-10-27 | 24.35 | 24.70 | 24.10 | 24.33 | 13.41 | qfq | 1,219,560 | 29,797,664 | -0.08% |
| 2023-10-26 | 23.90 | 24.42 | 23.78 | 24.35 | 13.42 | qfq | 1,092,660 | 26,408,702 | 1.37% |
| 2023-10-25 | 23.89 | 24.34 | 23.40 | 24.02 | 13.23 | qfq | 1,261,376 | 30,269,420 | 1.56% |
| 2023-10-24 | 23.41 | 23.72 | 23.17 | 23.65 | 13.03 | qfq | 875,220 | 20,614,725 | 1.72% |
| 2023-10-23 | 23.55 | 23.58 | 23.09 | 23.25 | 12.81 | qfq | 613,702 | 14,300,548 | -1.77% |
| 2023-10-20 | 23.73 | 23.88 | 23.26 | 23.67 | 13.04 | qfq | 684,962 | 16,074,330 | -0.75% |
| 2023-10-19 | 23.41 | 23.90 | 23.15 | 23.85 | 13.14 | qfq | 917,820 | 21,680,695 | 2.10% |
| 2023-10-18 | 23.82 | 23.82 | 23.22 | 23.36 | 12.87 | qfq | 1,117,136 | 26,170,084 | -0.93% |
| 2023-10-17 | 23.84 | 23.95 | 23.50 | 23.58 | 12.99 | qfq | 720,720 | 17,031,627 | -1.09% |
| 2023-10-16 | 23.65 | 24.12 | 23.41 | 23.84 | 13.14 | qfq | 1,042,440 | 24,849,490 | 0.34% |
| 2023-10-13 | 23.62 | 23.87 | 23.50 | 23.76 | 13.09 | qfq | 785,060 | 18,600,293 | 0.59% |
| 2023-10-12 | 23.70 | 23.98 | 23.47 | 23.62 | 13.01 | qfq | 1,122,920 | 26,651,825 | 0.08% |
| 2023-10-11 | 23.78 | 24.65 | 23.30 | 23.60 | 13.00 | qfq | 2,928,803 | 70,044,735 | -1.54% |
| 2023-10-10 | 24.13 | 24.17 | 23.63 | 23.97 | 13.21 | qfq | 1,431,040 | 34,160,702 | -0.83% |
| 2023-10-09 | 23.98 | 24.65 | 23.85 | 24.17 | 13.32 | qfq | 2,463,300 | 59,889,978 | 0.79% |
| 2023-09-28 | 24.19 | 24.49 | 23.78 | 23.98 | 13.21 | qfq | 2,027,900 | 48,794,456 | -0.54% |
| 2023-09-27 | 23.57 | 24.38 | 23.49 | 24.11 | 13.28 | qfq | 1,938,340 | 46,604,600 | 1.69% |
| 2023-09-26 | 23.22 | 23.81 | 23.04 | 23.71 | 13.06 | qfq | 2,545,687 | 60,190,004 | 1.98% |
| 2023-09-25 | 23.15 | 23.39 | 22.92 | 23.25 | 12.81 | qfq | 1,342,555 | 31,154,378 | 0.43% |
| 2023-09-22 | 22.63 | 23.21 | 22.30 | 23.15 | 12.75 | qfq | 2,120,899 | 48,577,289 | 2.34% |
| 2023-09-21 | 22.11 | 22.77 | 22.11 | 22.62 | 12.46 | qfq | 1,488,680 | 33,658,480 | 0.85% |
| 2023-09-20 | 22.10 | 22.60 | 22.10 | 22.43 | 12.36 | qfq | 807,572 | 18,128,284 | 1.31% |
| 2023-09-19 | 22.76 | 22.78 | 22.05 | 22.14 | 12.20 | qfq | 496,052 | 11,026,591 | -1.56% |
| 2023-09-18 | 22.00 | 22.73 | 21.73 | 22.49 | 12.39 | qfq | 657,680 | 14,746,927 | 2.09% |
| 2023-09-15 | 21.99 | 22.17 | 21.75 | 22.03 | 12.14 | qfq | 499,220 | 10,987,360 | 0.87% |
| 2023-09-14 | 22.30 | 22.33 | 21.64 | 21.84 | 12.03 | qfq | 379,990 | 8,314,769 | -1.53% |
| 2023-09-13 | 22.56 | 22.56 | 22.02 | 22.18 | 12.22 | qfq | 473,840 | 10,504,121 | -1.11% |
| 2023-09-12 | 22.51 | 22.60 | 22.30 | 22.43 | 12.36 | qfq | 298,760 | 6,691,516 | -0.18% |
| 2023-09-11 | 22.53 | 22.56 | 22.22 | 22.47 | 12.38 | qfq | 352,000 | 7,891,154 | 0.22% |
| 2023-09-08 | 22.20 | 22.49 | 22.20 | 22.42 | 12.35 | qfq | 308,200 | 6,905,254 | 0.95% |
| 2023-09-07 | 22.78 | 22.79 | 22.16 | 22.21 | 12.24 | qfq | 542,040 | 12,155,984 | -1.86% |
| 2023-09-06 | 22.70 | 22.70 | 22.34 | 22.63 | 12.47 | qfq | 373,150 | 8,421,328 | 0.58% |
| 2023-09-05 | 22.45 | 22.65 | 22.45 | 22.50 | 12.40 | qfq | 569,860 | 12,845,728 | 0.22% |
| 2023-09-04 | 22.33 | 22.56 | 22.21 | 22.45 | 12.37 | qfq | 580,780 | 12,983,034 | 1.13% |
| 2023-09-01 | 22.22 | 22.49 | 22.06 | 22.20 | 12.23 | qfq | 542,960 | 12,059,164 | -0.09% |
| 2023-08-31 | 22.52 | 22.89 | 22.22 | 22.22 | 12.24 | qfq | 575,840 | 12,923,468 | -2.29% |
| 2023-08-30 | 22.71 | 23.01 | 22.46 | 22.74 | 12.53 | qfq | 1,200,860 | 27,356,631 | 0.84% |
| 2023-08-29 | 21.41 | 22.69 | 21.18 | 22.55 | 12.42 | qfq | 2,562,360 | 57,327,561 | 7.18% |
| 2023-08-28 | 21.63 | 21.63 | 20.93 | 21.04 | 11.59 | qfq | 880,780 | 18,666,871 | 2.78% |
| 2023-08-25 | 20.58 | 20.89 | 20.35 | 20.47 | 11.28 | qfq | 518,800 | 10,660,826 | -1.06% |
| 2023-08-24 | 21.20 | 21.30 | 20.52 | 20.69 | 11.40 | qfq | 694,040 | 14,430,846 | -2.86% |
| 2023-08-23 | 21.90 | 21.90 | 21.24 | 21.30 | 11.74 | qfq | 472,560 | 10,109,589 | -1.30% |
| 2023-08-22 | 22.15 | 22.18 | 21.15 | 21.58 | 11.89 | qfq | 673,380 | 14,509,265 | -1.51% |
| 2023-08-21 | 22.15 | 22.38 | 21.90 | 21.91 | 12.07 | qfq | 489,680 | 10,833,363 | -1.08% |
| 2023-08-18 | 22.02 | 22.60 | 21.95 | 22.15 | 12.20 | qfq | 979,440 | 21,940,082 | 0.64% |
| 2023-08-17 | 21.31 | 22.07 | 21.10 | 22.01 | 12.13 | qfq | 884,640 | 19,171,810 | 3.28% |
| 2023-08-16 | 21.71 | 22.00 | 21.30 | 21.31 | 11.74 | qfq | 621,100 | 13,410,990 | -1.52% |
| 2023-08-15 | 21.70 | 21.97 | 21.53 | 21.64 | 11.92 | qfq | 225,660 | 4,896,087 | -0.32% |
| 2023-08-14 | 21.74 | 21.84 | 21.32 | 21.71 | 11.96 | qfq | 418,120 | 8,996,583 | -0.14% |
| 2023-08-11 | 21.95 | 22.18 | 21.74 | 21.74 | 11.98 | qfq | 313,120 | 6,875,092 | -1.18% |
| 2023-08-10 | 21.67 | 22.07 | 21.65 | 22.00 | 12.12 | qfq | 393,256 | 8,638,149 | 1.48% |
| 2023-08-09 | 21.88 | 21.90 | 21.68 | 21.68 | 11.94 | qfq | 307,800 | 6,697,099 | -1.36% |
| 2023-08-08 | 21.75 | 22.02 | 21.68 | 21.98 | 12.11 | qfq | 384,660 | 8,411,496 | 1.06% |
| 2023-08-07 | 21.95 | 22.07 | 21.65 | 21.75 | 11.98 | qfq | 434,080 | 9,469,626 | -1.27% |
| 2023-08-04 | 22.08 | 22.35 | 21.97 | 22.03 | 12.14 | qfq | 566,520 | 12,524,784 | -0.23% |
| 2023-08-03 | 22.18 | 22.25 | 22.03 | 22.08 | 12.17 | qfq | 359,280 | 7,944,367 | -0.54% |
| 2023-08-02 | 22.12 | 22.29 | 22.06 | 22.20 | 12.23 | qfq | 304,360 | 6,743,920 | 0.41% |
| 2023-08-01 | 22.40 | 22.47 | 22.04 | 22.11 | 12.18 | qfq | 562,660 | 12,491,444 | -1.29% |
| 2023-07-31 | 22.58 | 22.60 | 22.28 | 22.40 | 12.34 | qfq | 740,182 | 16,591,025 | 0.36% |
| 2023-07-28 | 22.41 | 22.45 | 22.00 | 22.32 | 12.30 | qfq | 572,820 | 12,754,031 | -0.27% |
| 2023-07-27 | 22.45 | 22.79 | 22.36 | 22.38 | 12.33 | qfq | 695,680 | 15,717,879 | 0.09% |
| 2023-07-26 | 22.45 | 22.66 | 22.31 | 22.36 | 12.32 | qfq | 409,040 | 9,186,125 | -0.49% |
| 2023-07-25 | 22.19 | 22.50 | 22.13 | 22.47 | 12.38 | qfq | 571,980 | 12,783,331 | 1.86% |
| 2023-07-24 | 21.88 | 22.20 | 21.74 | 22.06 | 12.15 | qfq | 330,320 | 7,280,222 | 0.82% |
| 2023-07-21 | 22.13 | 22.37 | 21.87 | 21.88 | 12.06 | qfq | 594,740 | 13,118,093 | -1.13% |
| 2023-07-20 | 22.52 | 22.69 | 22.08 | 22.13 | 12.19 | qfq | 767,472 | 17,127,112 | -1.51% |
| 2023-07-19 | 22.67 | 22.86 | 22.43 | 22.47 | 12.38 | qfq | 543,880 | 12,256,999 | -1.45% |
| 2023-07-18 | 22.44 | 22.85 | 22.41 | 22.80 | 12.56 | qfq | 563,040 | 12,775,844 | 1.20% |
| 2023-07-17 | 22.51 | 22.69 | 22.30 | 22.53 | 12.41 | qfq | 503,860 | 11,332,312 | -0.75% |