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
快克智能603203.SH
最近收盘价43.712026-07-17
最近交易日2026-07-17
成交量（股）12,362,804
成交额（元）563,951,163
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-08 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-02 | 2026-06-08 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-24 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-08 | cash_dividend | 0.6 | — | — | — | 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 | 48.21 | 48.46 | 43.45 | 43.71 | 43.71 | qfq | 12,362,804 | 563,951,163 | -9.45% |
| 2026-07-16 | 49.85 | 51.99 | 48.00 | 48.27 | 48.27 | qfq | 13,046,714 | 651,368,234 | -6.78% |
| 2026-07-15 | 57.27 | 58.23 | 51.60 | 51.78 | 51.78 | qfq | 15,037,001 | 806,709,503 | -8.35% |
| 2026-07-14 | 54.98 | 56.81 | 53.56 | 56.50 | 56.50 | qfq | 13,996,946 | 776,701,162 | 2.76% |
| 2026-07-13 | 57.88 | 60.77 | 54.15 | 54.98 | 54.98 | qfq | 20,083,559 | 1,149,602,125 | -7.58% |
| 2026-07-10 | 65.01 | 68.77 | 59.46 | 59.49 | 59.49 | qfq | 27,304,999 | 1,764,861,960 | -9.96% |
| 2026-07-09 | 63.35 | 66.34 | 61.03 | 66.07 | 66.07 | qfq | 22,278,242 | 1,431,530,553 | 7.43% |
| 2026-07-08 | 63.61 | 64.84 | 59.65 | 61.50 | 61.50 | qfq | 19,304,714 | 1,202,692,893 | -4.03% |
| 2026-07-07 | 60.44 | 65.88 | 59.69 | 64.08 | 64.08 | qfq | 25,122,040 | 1,596,105,345 | 4.62% |
| 2026-07-06 | 61.00 | 64.57 | 60.51 | 61.25 | 61.25 | qfq | 25,871,898 | 1,628,418,349 | 4.34% |
| 2026-07-03 | 62.20 | 62.88 | 58.31 | 58.70 | 58.70 | qfq | 19,509,863 | 1,181,769,463 | -5.64% |
| 2026-07-02 | 64.26 | 67.58 | 62.19 | 62.21 | 62.21 | qfq | 20,587,075 | 1,318,825,866 | -9.97% |
| 2026-07-01 | 75.16 | 77.77 | 69.10 | 69.10 | 69.10 | qfq | 24,316,037 | 1,773,542,164 | -10.00% |
| 2026-06-30 | 78.05 | 82.96 | 76.48 | 76.78 | 76.78 | qfq | 23,460,732 | 1,855,202,959 | -4.03% |
| 2026-06-29 | 75.99 | 80.03 | 71.10 | 80.00 | 80.00 | qfq | 22,315,105 | 1,708,449,441 | 5.26% |
| 2026-06-26 | 71.18 | 77.28 | 70.10 | 76.00 | 76.00 | qfq | 21,073,918 | 1,568,654,506 | 3.83% |
| 2026-06-25 | 71.85 | 74.79 | 68.92 | 73.20 | 73.20 | qfq | 22,571,770 | 1,620,955,527 | 4.36% |
| 2026-06-24 | 62.01 | 70.14 | 60.58 | 70.14 | 70.14 | qfq | 22,584,994 | 1,492,026,087 | 10.01% |
| 2026-06-23 | 66.00 | 66.00 | 61.15 | 63.76 | 63.76 | qfq | 17,899,506 | 1,134,288,345 | -3.10% |
| 2026-06-22 | 61.00 | 66.42 | 59.80 | 65.80 | 65.80 | qfq | 24,569,205 | 1,546,570,453 | 7.90% |
| 2026-06-18 | 61.00 | 64.28 | 60.40 | 60.98 | 60.98 | qfq | 19,434,449 | 1,195,433,424 | -2.28% |
| 2026-06-17 | 57.53 | 64.63 | 57.52 | 62.40 | 62.40 | qfq | 24,674,821 | 1,505,993,002 | 5.87% |
| 2026-06-16 | 55.61 | 59.50 | 54.91 | 58.94 | 58.94 | qfq | 23,078,722 | 1,330,527,375 | 4.34% |
| 2026-06-15 | 53.00 | 56.80 | 51.43 | 56.49 | 56.49 | qfq | 22,075,387 | 1,210,981,858 | 4.42% |
| 2026-06-12 | 58.51 | 64.40 | 54.00 | 54.10 | 54.10 | qfq | 29,041,818 | 1,718,909,779 | -8.46% |
| 2026-06-11 | 56.40 | 59.90 | 54.03 | 59.10 | 59.10 | qfq | 26,447,987 | 1,519,329,952 | 6.87% |
| 2026-06-10 | 51.81 | 55.45 | 51.05 | 55.30 | 55.30 | qfq | 20,604,414 | 1,090,589,041 | 2.46% |
| 2026-06-09 | 57.82 | 58.09 | 52.00 | 53.97 | 53.97 | qfq | 25,393,674 | 1,384,367,725 | -3.38% |
| 2026-06-08 | 54.30 | 55.86 | 51.05 | 55.86 | 55.86 | qfq | 15,047,303 | 816,606,208 | -16.03% |
| 2026-06-05 | 67.20 | 69.77 | 64.50 | 66.52 | 50.78 | qfq | 11,186,058 | 748,176,385 | -2.31% |
| 2026-06-04 | 66.00 | 68.88 | 65.16 | 68.09 | 51.98 | qfq | 12,611,116 | 841,366,386 | 0.13% |
| 2026-06-03 | 69.00 | 73.29 | 66.69 | 68.00 | 51.91 | qfq | 16,872,470 | 1,193,120,949 | -2.77% |
| 2026-06-02 | 67.37 | 71.98 | 66.02 | 69.94 | 53.40 | qfq | 13,598,625 | 944,157,502 | 1.95% |
| 2026-06-01 | 65.01 | 70.48 | 62.89 | 68.60 | 52.37 | qfq | 15,766,036 | 1,051,576,119 | 1.63% |
| 2026-05-29 | 74.00 | 75.60 | 67.50 | 67.50 | 51.53 | qfq | 14,842,453 | 1,069,491,526 | -10.00% |
| 2026-05-28 | 69.69 | 77.90 | 68.00 | 75.00 | 57.26 | qfq | 17,424,392 | 1,262,828,764 | 4.05% |
| 2026-05-27 | 66.79 | 75.76 | 65.68 | 72.08 | 55.03 | qfq | 20,881,909 | 1,448,121,255 | 4.65% |
| 2026-05-26 | 70.52 | 72.43 | 64.98 | 68.88 | 52.59 | qfq | 22,119,896 | 1,503,103,988 | 3.50% |
| 2026-05-25 | 60.73 | 66.55 | 60.73 | 66.55 | 50.81 | qfq | 13,443,454 | 854,629,592 | 10.00% |
| 2026-05-22 | 59.35 | 61.00 | 57.75 | 60.50 | 46.19 | qfq | 12,835,244 | 765,495,049 | 2.46% |
| 2026-05-21 | 62.32 | 64.99 | 58.50 | 59.05 | 45.08 | qfq | 17,255,985 | 1,071,461,759 | -5.40% |
| 2026-05-20 | 58.00 | 64.32 | 58.00 | 62.42 | 47.65 | qfq | 12,834,611 | 795,176,670 | 5.62% |
| 2026-05-19 | 56.55 | 61.60 | 55.61 | 59.10 | 45.12 | qfq | 14,787,332 | 866,081,344 | -0.51% |
| 2026-05-18 | 61.44 | 64.29 | 59.40 | 59.40 | 45.35 | qfq | 14,527,643 | 893,464,932 | -10.00% |
| 2026-05-15 | 64.63 | 68.96 | 60.60 | 66.00 | 50.39 | qfq | 20,319,676 | 1,306,489,978 | 2.12% |
| 2026-05-14 | 63.00 | 67.68 | 61.00 | 64.63 | 49.34 | qfq | 21,504,002 | 1,381,541,626 | 5.04% |
| 2026-05-13 | 54.80 | 61.53 | 53.60 | 61.53 | 46.98 | qfq | 12,275,321 | 722,747,698 | 9.99% |
| 2026-05-12 | 51.42 | 55.94 | 49.04 | 55.94 | 42.71 | qfq | 14,777,267 | 762,797,160 | 10.01% |
| 2026-05-11 | 49.30 | 51.47 | 48.31 | 50.85 | 38.82 | qfq | 10,734,798 | 533,725,790 | 4.67% |
| 2026-05-08 | 47.80 | 49.45 | 46.71 | 48.58 | 37.09 | qfq | 5,906,833 | 285,959,121 | -0.41% |
| 2026-05-07 | 48.60 | 49.35 | 47.75 | 48.78 | 37.24 | qfq | 7,354,853 | 358,712,104 | 2.33% |
| 2026-05-06 | 48.20 | 49.12 | 47.45 | 47.67 | 36.39 | qfq | 8,066,741 | 389,549,273 | 1.69% |
| 2026-04-30 | 46.80 | 47.97 | 46.58 | 46.88 | 35.79 | qfq | 4,345,766 | 204,257,626 | 0.06% |
| 2026-04-29 | 45.78 | 48.22 | 45.78 | 46.85 | 35.77 | qfq | 5,926,240 | 279,165,214 | 0.36% |
| 2026-04-28 | 47.63 | 47.83 | 46.24 | 46.68 | 35.64 | qfq | 6,325,574 | 297,309,645 | -3.25% |
| 2026-04-27 | 46.84 | 49.28 | 46.19 | 48.25 | 36.84 | qfq | 10,329,309 | 491,310,234 | 5.07% |
| 2026-04-24 | 45.01 | 47.10 | 44.72 | 45.92 | 35.06 | qfq | 7,578,968 | 348,129,004 | 1.41% |
| 2026-04-23 | 46.60 | 46.88 | 44.70 | 45.28 | 34.57 | qfq | 8,061,204 | 367,233,371 | -3.66% |
| 2026-04-22 | 45.65 | 47.80 | 45.65 | 47.00 | 35.88 | qfq | 9,986,750 | 466,846,450 | 1.49% |
| 2026-04-21 | 46.02 | 47.50 | 45.10 | 46.31 | 35.36 | qfq | 7,729,034 | 358,672,226 | 0.17% |
| 2026-04-20 | 48.25 | 48.50 | 45.47 | 46.23 | 35.29 | qfq | 10,029,560 | 466,037,908 | -4.19% |
| 2026-04-17 | 44.11 | 48.25 | 44.03 | 48.25 | 36.84 | qfq | 8,097,001 | 378,118,794 | 10.01% |
| 2026-04-16 | 43.08 | 44.03 | 42.66 | 43.86 | 33.48 | qfq | 4,754,736 | 206,241,268 | 1.79% |
| 2026-04-15 | 43.98 | 44.34 | 42.89 | 43.09 | 32.90 | qfq | 4,746,048 | 206,684,965 | -2.00% |
| 2026-04-14 | 44.53 | 44.59 | 43.65 | 43.97 | 33.57 | qfq | 5,037,122 | 221,758,036 | -0.63% |
| 2026-04-13 | 43.53 | 44.99 | 43.40 | 44.25 | 33.78 | qfq | 6,708,173 | 297,763,612 | 1.65% |
| 2026-04-10 | 44.20 | 44.26 | 43.11 | 43.53 | 33.23 | qfq | 6,961,256 | 303,332,134 | -1.52% |
| 2026-04-09 | 41.88 | 44.88 | 40.78 | 44.20 | 33.74 | qfq | 11,960,000 | 519,103,908 | 4.99% |
| 2026-04-08 | 39.44 | 42.10 | 38.51 | 42.10 | 32.14 | qfq | 9,334,251 | 380,545,149 | 10.01% |
| 2026-04-07 | 38.38 | 39.49 | 37.84 | 38.27 | 29.22 | qfq | 4,872,876 | 188,091,019 | 0.74% |
| 2026-04-03 | 36.22 | 39.10 | 36.22 | 37.99 | 29.00 | qfq | 6,048,266 | 229,604,009 | 5.67% |
| 2026-04-02 | 36.90 | 37.15 | 35.50 | 35.95 | 27.45 | qfq | 2,316,500 | 84,008,822 | -2.10% |
| 2026-04-01 | 35.90 | 37.05 | 35.76 | 36.72 | 28.03 | qfq | 3,291,100 | 120,400,477 | 4.65% |
| 2026-03-31 | 36.17 | 36.31 | 34.88 | 35.09 | 26.79 | qfq | 2,136,080 | 75,762,661 | -2.99% |
| 2026-03-30 | 35.04 | 36.44 | 34.96 | 36.17 | 27.61 | qfq | 1,966,190 | 70,431,417 | 1.72% |
| 2026-03-27 | 35.49 | 36.21 | 35.02 | 35.56 | 27.15 | qfq | 2,375,000 | 84,545,257 | -1.58% |
| 2026-03-26 | 36.78 | 37.80 | 35.86 | 36.13 | 27.58 | qfq | 2,573,735 | 94,275,664 | -2.77% |
| 2026-03-25 | 35.70 | 37.96 | 35.64 | 37.16 | 28.37 | qfq | 4,488,036 | 165,309,492 | 5.06% |
| 2026-03-24 | 34.70 | 35.37 | 34.00 | 35.37 | 27.00 | qfq | 2,730,433 | 94,787,039 | 3.18% |
| 2026-03-23 | 36.00 | 36.36 | 33.90 | 34.28 | 26.17 | qfq | 5,074,104 | 178,959,194 | -6.82% |
| 2026-03-20 | 37.65 | 38.46 | 36.79 | 36.79 | 28.09 | qfq | 3,045,292 | 115,148,566 | -1.87% |
| 2026-03-19 | 37.50 | 38.15 | 37.25 | 37.49 | 28.62 | qfq | 2,824,123 | 106,394,932 | -2.09% |
| 2026-03-18 | 37.56 | 38.39 | 37.27 | 38.29 | 29.23 | qfq | 3,776,740 | 142,746,487 | 2.93% |
| 2026-03-17 | 38.85 | 38.85 | 36.74 | 37.20 | 28.40 | qfq | 4,048,455 | 151,725,646 | -3.15% |
| 2026-03-16 | 39.00 | 39.24 | 37.33 | 38.41 | 29.32 | qfq | 4,792,986 | 183,872,166 | -2.14% |
| 2026-03-13 | 40.20 | 40.65 | 39.14 | 39.25 | 29.97 | qfq | 4,328,791 | 172,367,310 | -2.87% |
| 2026-03-12 | 41.72 | 42.28 | 40.07 | 40.41 | 30.85 | qfq | 6,064,936 | 248,281,702 | -3.76% |
| 2026-03-11 | 41.38 | 42.93 | 41.01 | 41.99 | 32.06 | qfq | 8,584,420 | 360,395,505 | 2.54% |
| 2026-03-10 | 40.49 | 42.41 | 40.08 | 40.95 | 31.26 | qfq | 7,892,981 | 324,796,375 | 2.63% |
| 2026-03-09 | 39.36 | 40.30 | 38.08 | 39.90 | 30.46 | qfq | 3,972,893 | 155,612,835 | -1.60% |
| 2026-03-06 | 39.32 | 41.35 | 39.28 | 40.55 | 30.96 | qfq | 5,514,460 | 222,914,702 | 1.60% |
| 2026-03-05 | 38.86 | 40.25 | 37.98 | 39.91 | 30.47 | qfq | 5,956,514 | 232,603,312 | 4.97% |
| 2026-03-04 | 37.00 | 38.30 | 36.68 | 38.02 | 29.03 | qfq | 3,012,423 | 113,639,574 | 0.13% |
| 2026-03-03 | 39.09 | 39.55 | 37.60 | 37.97 | 28.99 | qfq | 4,387,309 | 168,013,702 | -2.87% |
| 2026-03-02 | 38.75 | 39.90 | 38.60 | 39.09 | 29.84 | qfq | 3,745,086 | 147,498,902 | -1.54% |
| 2026-02-27 | 41.00 | 41.00 | 39.01 | 39.70 | 30.31 | qfq | 3,747,920 | 148,813,189 | -3.50% |
| 2026-02-26 | 39.42 | 41.35 | 39.42 | 41.14 | 31.41 | qfq | 4,672,173 | 189,892,715 | 4.36% |
| 2026-02-25 | 39.11 | 39.60 | 38.41 | 39.42 | 30.10 | qfq | 3,157,682 | 123,209,656 | 0.79% |
| 2026-02-24 | 39.98 | 40.00 | 38.81 | 39.11 | 29.86 | qfq | 3,098,646 | 122,038,926 | -0.18% |
| 2026-02-13 | 38.70 | 39.90 | 38.50 | 39.18 | 29.91 | qfq | 3,127,531 | 122,873,948 | 0.44% |
| 2026-02-12 | 38.46 | 39.49 | 38.30 | 39.01 | 29.78 | qfq | 2,603,520 | 101,233,419 | 1.43% |
| 2026-02-11 | 38.33 | 39.55 | 38.03 | 38.46 | 29.36 | qfq | 2,642,507 | 102,453,524 | 0.31% |
| 2026-02-10 | 37.89 | 38.55 | 37.56 | 38.34 | 29.27 | qfq | 2,584,776 | 98,780,919 | 1.24% |
| 2026-02-09 | 37.32 | 38.30 | 37.32 | 37.87 | 28.91 | qfq | 3,673,209 | 139,118,382 | 3.73% |
| 2026-02-06 | 36.00 | 37.16 | 35.86 | 36.51 | 27.87 | qfq | 2,192,160 | 79,981,221 | 1.05% |
| 2026-02-05 | 36.81 | 37.06 | 36.00 | 36.13 | 27.58 | qfq | 2,746,308 | 99,712,578 | -2.75% |
| 2026-02-04 | 38.00 | 38.28 | 36.81 | 37.15 | 28.36 | qfq | 3,650,294 | 136,389,159 | -3.15% |
| 2026-02-03 | 37.10 | 38.48 | 36.95 | 38.36 | 29.29 | qfq | 4,187,051 | 158,336,943 | 4.64% |
| 2026-02-02 | 37.50 | 38.22 | 36.58 | 36.66 | 27.99 | qfq | 3,227,223 | 120,468,871 | -2.76% |
| 2026-01-30 | 36.12 | 38.30 | 36.00 | 37.70 | 28.78 | qfq | 4,607,862 | 171,509,359 | 3.06% |
| 2026-01-29 | 38.01 | 38.20 | 36.42 | 36.58 | 27.93 | qfq | 4,859,108 | 180,533,348 | -4.17% |
| 2026-01-28 | 38.84 | 39.19 | 37.85 | 38.17 | 29.14 | qfq | 3,989,801 | 152,375,920 | -2.18% |
| 2026-01-27 | 39.03 | 39.38 | 37.59 | 39.02 | 29.79 | qfq | 5,390,482 | 207,962,164 | -0.81% |
| 2026-01-26 | 39.75 | 40.27 | 39.16 | 39.34 | 30.03 | qfq | 4,027,263 | 159,686,525 | -1.65% |
| 2026-01-23 | 40.71 | 41.40 | 39.61 | 40.00 | 30.54 | qfq | 4,852,267 | 195,020,613 | -0.79% |
| 2026-01-22 | 41.50 | 41.99 | 39.50 | 40.32 | 30.78 | qfq | 8,651,967 | 348,453,892 | -1.25% |
| 2026-01-21 | 36.80 | 40.83 | 36.50 | 40.83 | 31.17 | qfq | 7,659,386 | 298,976,835 | 9.99% |
| 2026-01-20 | 38.43 | 38.43 | 36.72 | 37.12 | 28.34 | qfq | 6,130,062 | 228,179,161 | -4.35% |
| 2026-01-19 | 38.01 | 39.21 | 37.71 | 38.81 | 29.63 | qfq | 5,710,911 | 220,382,013 | 2.02% |
| 2026-01-16 | 37.39 | 38.50 | 36.70 | 38.04 | 29.04 | qfq | 6,570,840 | 247,584,481 | 2.40% |
| 2026-01-15 | 36.05 | 37.18 | 36.00 | 37.15 | 28.36 | qfq | 5,942,962 | 218,230,730 | 2.57% |
| 2026-01-14 | 36.38 | 36.91 | 35.63 | 36.22 | 27.65 | qfq | 5,542,600 | 200,687,378 | 0.33% |
| 2026-01-13 | 36.58 | 36.88 | 35.81 | 36.10 | 27.56 | qfq | 4,062,904 | 147,354,878 | -1.58% |
| 2026-01-12 | 36.75 | 36.92 | 36.15 | 36.68 | 28.00 | qfq | 4,142,096 | 151,034,877 | 0.00% |
| 2026-01-09 | 36.09 | 36.75 | 36.09 | 36.68 | 28.00 | qfq | 3,758,564 | 136,998,833 | 0.00% |
| 2026-01-08 | 37.51 | 37.68 | 36.23 | 36.68 | 28.00 | qfq | 5,487,846 | 201,645,337 | -1.48% |
| 2026-01-07 | 36.73 | 37.63 | 36.50 | 37.23 | 28.42 | qfq | 5,314,706 | 197,434,175 | 1.36% |
| 2026-01-06 | 36.80 | 37.14 | 36.43 | 36.73 | 28.04 | qfq | 4,259,396 | 156,362,220 | -0.11% |
| 2026-01-05 | 36.60 | 37.20 | 36.41 | 36.77 | 28.07 | qfq | 4,805,859 | 176,582,534 | 0.44% |
| 2025-12-31 | 37.44 | 38.10 | 36.52 | 36.61 | 27.95 | qfq | 4,280,050 | 158,185,876 | -2.19% |
| 2025-12-30 | 36.34 | 38.20 | 36.34 | 37.43 | 28.58 | qfq | 6,925,933 | 258,100,815 | 1.77% |
| 2025-12-29 | 37.58 | 37.88 | 36.00 | 36.78 | 28.08 | qfq | 7,766,415 | 286,029,429 | -1.87% |
| 2025-12-26 | 38.14 | 38.54 | 36.98 | 37.48 | 28.61 | qfq | 9,695,134 | 364,910,396 | -2.45% |
| 2025-12-25 | 37.00 | 38.72 | 37.00 | 38.42 | 29.33 | qfq | 12,524,842 | 476,140,660 | 1.77% |
| 2025-12-24 | 37.55 | 38.99 | 36.83 | 37.75 | 28.82 | qfq | 19,629,585 | 743,198,697 | 5.65% |
| 2025-12-23 | 32.78 | 35.73 | 32.49 | 35.73 | 27.28 | qfq | 11,058,940 | 390,412,229 | 10.01% |
| 2025-12-22 | 30.51 | 32.64 | 30.51 | 32.48 | 24.80 | qfq | 5,235,343 | 166,331,915 | 6.49% |
| 2025-12-19 | 30.30 | 30.66 | 30.28 | 30.50 | 23.29 | qfq | 1,755,273 | 53,480,435 | 0.79% |
| 2025-12-18 | 30.49 | 31.20 | 30.15 | 30.26 | 23.10 | qfq | 2,408,519 | 73,603,764 | -2.39% |
| 2025-12-17 | 30.00 | 31.20 | 29.53 | 31.00 | 23.67 | qfq | 3,077,659 | 93,524,777 | 2.24% |
| 2025-12-16 | 30.66 | 30.75 | 29.79 | 30.32 | 23.15 | qfq | 2,449,106 | 74,124,587 | -1.21% |
| 2025-12-15 | 30.30 | 31.06 | 30.00 | 30.69 | 23.43 | qfq | 2,297,100 | 70,318,952 | 1.29% |
| 2025-12-12 | 30.30 | 30.40 | 29.80 | 30.30 | 23.13 | qfq | 1,123,818 | 33,913,068 | 0.36% |
| 2025-12-11 | 30.57 | 30.65 | 30.10 | 30.19 | 23.05 | qfq | 1,046,800 | 31,806,102 | -1.08% |
| 2025-12-10 | 30.57 | 30.69 | 30.20 | 30.52 | 23.30 | qfq | 1,151,560 | 35,075,241 | -0.03% |
| 2025-12-09 | 30.60 | 30.98 | 30.48 | 30.53 | 23.31 | qfq | 1,177,691 | 36,198,943 | -0.26% |
| 2025-12-08 | 30.42 | 30.77 | 30.24 | 30.61 | 23.37 | qfq | 1,331,254 | 40,684,290 | 0.66% |
| 2025-12-05 | 30.06 | 30.43 | 29.92 | 30.41 | 23.22 | qfq | 1,121,103 | 33,872,656 | 0.83% |
| 2025-12-04 | 30.26 | 30.48 | 29.82 | 30.16 | 23.03 | qfq | 1,217,000 | 36,693,065 | -0.36% |
| 2025-12-03 | 30.37 | 30.82 | 30.18 | 30.27 | 23.11 | qfq | 1,194,022 | 36,393,599 | -0.46% |
| 2025-12-02 | 30.25 | 30.75 | 30.10 | 30.41 | 23.22 | qfq | 1,594,537 | 48,589,653 | -0.23% |
| 2025-12-01 | 30.60 | 30.98 | 30.11 | 30.48 | 23.27 | qfq | 1,908,864 | 58,000,923 | -0.85% |
| 2025-11-28 | 29.38 | 30.78 | 29.38 | 30.74 | 23.47 | qfq | 2,448,211 | 74,012,948 | 3.64% |
| 2025-11-27 | 29.07 | 30.50 | 29.04 | 29.66 | 22.64 | qfq | 2,854,520 | 85,356,449 | 2.42% |
| 2025-11-26 | 29.00 | 29.40 | 28.84 | 28.96 | 22.11 | qfq | 1,040,799 | 30,292,077 | -0.75% |
| 2025-11-25 | 29.05 | 29.78 | 29.00 | 29.18 | 22.28 | qfq | 1,175,400 | 34,475,802 | 0.97% |
| 2025-11-24 | 29.10 | 29.22 | 28.58 | 28.90 | 22.06 | qfq | 1,427,330 | 41,228,817 | 0.35% |
| 2025-11-21 | 29.42 | 29.76 | 28.80 | 28.80 | 21.99 | qfq | 1,884,337 | 54,910,415 | -3.00% |
| 2025-11-20 | 30.10 | 30.86 | 29.60 | 29.69 | 22.67 | qfq | 1,723,160 | 51,639,151 | -0.97% |
| 2025-11-19 | 30.30 | 31.05 | 29.90 | 29.98 | 22.89 | qfq | 1,690,628 | 51,165,806 | -1.96% |
| 2025-11-18 | 30.30 | 30.83 | 30.25 | 30.58 | 23.35 | qfq | 1,488,840 | 45,435,557 | -0.07% |
| 2025-11-17 | 30.60 | 30.98 | 30.30 | 30.60 | 23.36 | qfq | 1,519,425 | 46,505,696 | -0.58% |
| 2025-11-14 | 31.03 | 31.38 | 30.55 | 30.78 | 23.50 | qfq | 1,377,865 | 42,708,710 | -0.71% |
| 2025-11-13 | 31.28 | 31.34 | 30.88 | 31.00 | 23.67 | qfq | 2,079,300 | 64,687,228 | -0.42% |
| 2025-11-12 | 31.63 | 32.01 | 31.02 | 31.13 | 23.77 | qfq | 1,702,641 | 53,305,388 | -1.80% |
| 2025-11-11 | 32.60 | 32.76 | 31.70 | 31.70 | 24.20 | qfq | 2,053,952 | 66,246,781 | -2.31% |
| 2025-11-10 | 32.14 | 32.73 | 32.14 | 32.45 | 24.77 | qfq | 1,897,188 | 61,424,947 | 0.37% |
| 2025-11-07 | 32.70 | 32.70 | 32.07 | 32.33 | 24.68 | qfq | 1,964,032 | 63,439,581 | -0.86% |
| 2025-11-06 | 31.82 | 32.81 | 31.82 | 32.61 | 24.90 | qfq | 1,953,338 | 63,430,463 | 1.87% |
| 2025-11-05 | 31.90 | 32.29 | 31.40 | 32.01 | 24.44 | qfq | 2,230,088 | 71,101,207 | -0.25% |
| 2025-11-04 | 32.74 | 32.99 | 31.86 | 32.09 | 24.50 | qfq | 2,462,666 | 79,548,021 | -2.22% |
| 2025-11-03 | 32.22 | 33.16 | 32.22 | 32.82 | 25.06 | qfq | 3,865,295 | 126,718,604 | 0.80% |
| 2025-10-31 | 32.50 | 33.49 | 32.00 | 32.56 | 24.86 | qfq | 5,711,450 | 188,000,813 | 1.88% |
| 2025-10-30 | 31.37 | 32.18 | 31.05 | 31.96 | 24.40 | qfq | 3,432,700 | 108,954,859 | 1.72% |
| 2025-10-29 | 31.00 | 31.46 | 31.00 | 31.42 | 23.99 | qfq | 1,371,320 | 42,874,113 | 0.58% |
| 2025-10-28 | 31.02 | 31.49 | 30.67 | 31.24 | 23.85 | qfq | 1,581,330 | 49,371,837 | 1.00% |
| 2025-10-27 | 31.00 | 31.42 | 30.64 | 30.93 | 23.61 | qfq | 1,987,401 | 61,539,106 | 0.62% |
| 2025-10-24 | 30.40 | 30.92 | 30.05 | 30.74 | 23.47 | qfq | 2,050,600 | 62,797,881 | 2.13% |
| 2025-10-23 | 29.62 | 30.16 | 29.29 | 30.10 | 22.98 | qfq | 1,874,536 | 55,710,360 | 0.53% |
| 2025-10-22 | 30.22 | 30.50 | 29.70 | 29.94 | 22.86 | qfq | 2,178,740 | 65,350,172 | -1.02% |
| 2025-10-21 | 29.85 | 30.25 | 29.43 | 30.25 | 23.09 | qfq | 2,652,060 | 79,456,079 | 2.79% |
| 2025-10-20 | 29.50 | 29.67 | 29.16 | 29.43 | 22.47 | qfq | 2,297,220 | 67,601,470 | 1.62% |
| 2025-10-17 | 30.11 | 30.49 | 28.88 | 28.96 | 22.11 | qfq | 3,809,080 | 111,904,115 | -4.61% |
| 2025-10-16 | 31.08 | 31.11 | 30.23 | 30.36 | 23.18 | qfq | 2,209,200 | 67,573,645 | -2.29% |
| 2025-10-15 | 30.15 | 31.18 | 29.65 | 31.07 | 23.72 | qfq | 2,781,388 | 85,135,539 | 3.53% |
| 2025-10-14 | 31.35 | 31.60 | 29.88 | 30.01 | 22.91 | qfq | 3,371,960 | 103,195,431 | -3.29% |
| 2025-10-13 | 29.81 | 31.25 | 29.70 | 31.03 | 23.69 | qfq | 3,687,794 | 113,259,687 | -2.57% |
| 2025-10-10 | 32.78 | 32.78 | 31.78 | 31.85 | 24.32 | qfq | 3,257,914 | 104,693,216 | -2.60% |
| 2025-10-09 | 32.88 | 33.49 | 32.57 | 32.70 | 24.96 | qfq | 3,327,393 | 109,647,457 | -0.09% |
| 2025-09-30 | 33.40 | 33.40 | 32.67 | 32.73 | 24.99 | qfq | 2,752,360 | 90,495,058 | -2.06% |
| 2025-09-29 | 33.17 | 33.61 | 33.01 | 33.42 | 25.51 | qfq | 2,878,233 | 95,802,610 | 0.78% |
| 2025-09-26 | 33.83 | 34.14 | 33.01 | 33.16 | 25.32 | qfq | 3,380,449 | 112,881,169 | -2.33% |
| 2025-09-25 | 34.50 | 34.50 | 33.72 | 33.95 | 25.92 | qfq | 4,585,312 | 156,120,912 | -1.94% |
| 2025-09-24 | 32.11 | 34.95 | 32.03 | 34.62 | 26.43 | qfq | 7,558,760 | 255,433,164 | 5.81% |
| 2025-09-23 | 33.74 | 33.96 | 31.59 | 32.72 | 24.98 | qfq | 6,994,752 | 226,272,988 | -2.91% |
| 2025-09-22 | 32.92 | 33.90 | 32.57 | 33.70 | 25.73 | qfq | 7,427,577 | 247,349,133 | 4.69% |
| 2025-09-19 | 32.30 | 33.17 | 31.92 | 32.19 | 24.58 | qfq | 3,400,865 | 110,431,834 | -0.06% |
| 2025-09-18 | 32.53 | 33.76 | 32.04 | 32.21 | 24.59 | qfq | 6,407,611 | 209,971,986 | -1.04% |
| 2025-09-17 | 32.51 | 32.97 | 32.29 | 32.55 | 24.85 | qfq | 3,499,095 | 113,899,129 | -0.28% |
| 2025-09-16 | 32.90 | 32.95 | 31.97 | 32.64 | 24.92 | qfq | 4,545,713 | 147,535,390 | -0.85% |
| 2025-09-15 | 32.69 | 33.88 | 32.40 | 32.92 | 25.13 | qfq | 6,423,165 | 212,493,160 | 0.67% |
| 2025-09-12 | 32.39 | 34.34 | 31.98 | 32.70 | 24.96 | qfq | 8,452,240 | 280,827,006 | 3.51% |
| 2025-09-11 | 30.60 | 31.83 | 30.06 | 31.59 | 24.12 | qfq | 4,340,288 | 135,334,888 | 4.09% |
| 2025-09-10 | 30.49 | 31.42 | 30.16 | 30.35 | 23.17 | qfq | 3,089,003 | 94,482,300 | -1.75% |
| 2025-09-09 | 31.45 | 31.45 | 30.40 | 30.89 | 23.58 | qfq | 4,231,129 | 131,028,368 | 0.59% |
| 2025-09-08 | 30.36 | 30.90 | 30.05 | 30.71 | 23.45 | qfq | 3,161,120 | 96,433,684 | 1.35% |
| 2025-09-05 | 29.72 | 30.40 | 29.38 | 30.30 | 23.13 | qfq | 2,831,740 | 85,084,933 | 2.68% |
| 2025-09-04 | 30.25 | 30.81 | 28.82 | 29.51 | 22.53 | qfq | 5,835,835 | 174,368,981 | -2.28% |
| 2025-09-03 | 32.30 | 32.35 | 29.98 | 30.20 | 23.06 | qfq | 6,037,987 | 186,495,536 | -5.45% |
| 2025-09-02 | 32.65 | 32.68 | 30.81 | 31.94 | 24.38 | qfq | 6,732,351 | 213,688,174 | -2.56% |
| 2025-09-01 | 31.60 | 32.80 | 31.14 | 32.78 | 25.03 | qfq | 8,309,844 | 266,122,931 | 5.78% |
| 2025-08-29 | 30.23 | 30.99 | 29.90 | 30.99 | 23.66 | qfq | 4,766,568 | 145,472,747 | 2.51% |
| 2025-08-28 | 29.62 | 30.30 | 29.25 | 30.23 | 23.08 | qfq | 3,873,030 | 115,828,679 | 2.09% |
| 2025-08-27 | 30.40 | 31.06 | 29.61 | 29.61 | 22.61 | qfq | 3,869,427 | 117,255,023 | -2.60% |
| 2025-08-26 | 29.84 | 30.51 | 29.47 | 30.40 | 23.21 | qfq | 3,487,144 | 104,667,678 | 1.84% |
| 2025-08-25 | 30.23 | 30.43 | 29.49 | 29.85 | 22.79 | qfq | 4,023,826 | 120,459,253 | 0.03% |
| 2025-08-22 | 29.56 | 30.17 | 29.25 | 29.84 | 22.78 | qfq | 3,970,339 | 117,877,686 | 0.54% |
| 2025-08-21 | 30.20 | 30.43 | 29.50 | 29.68 | 22.66 | qfq | 5,813,815 | 173,713,234 | -2.21% |
| 2025-08-20 | 29.27 | 31.59 | 29.21 | 30.35 | 23.17 | qfq | 8,830,064 | 268,045,422 | 1.68% |
| 2025-08-19 | 28.22 | 30.91 | 27.90 | 29.85 | 22.79 | qfq | 10,477,512 | 310,455,861 | 5.66% |
| 2025-08-18 | 27.74 | 28.96 | 27.65 | 28.25 | 21.57 | qfq | 3,895,390 | 109,985,822 | 1.88% |
| 2025-08-15 | 27.98 | 27.98 | 27.40 | 27.73 | 21.17 | qfq | 2,803,083 | 77,509,484 | 0.76% |
| 2025-08-14 | 28.18 | 28.35 | 27.48 | 27.52 | 21.01 | qfq | 2,971,175 | 82,834,633 | -2.62% |
| 2025-08-13 | 28.17 | 28.53 | 27.90 | 28.26 | 21.58 | qfq | 3,539,534 | 99,618,491 | -0.60% |
| 2025-08-12 | 28.67 | 29.49 | 28.22 | 28.43 | 21.70 | qfq | 4,104,243 | 117,936,152 | 0.92% |
| 2025-08-11 | 27.92 | 28.40 | 27.83 | 28.17 | 21.51 | qfq | 2,922,303 | 82,086,675 | 0.50% |
| 2025-08-08 | 28.10 | 28.27 | 27.80 | 28.03 | 21.40 | qfq | 2,871,853 | 80,436,107 | -0.25% |
| 2025-08-07 | 28.28 | 29.29 | 27.99 | 28.10 | 21.45 | qfq | 6,203,805 | 176,851,753 | 1.08% |
| 2025-08-06 | 27.78 | 28.05 | 27.56 | 27.80 | 21.22 | qfq | 4,361,794 | 121,122,925 | 0.07% |
| 2025-08-05 | 27.48 | 27.98 | 27.30 | 27.78 | 21.21 | qfq | 5,228,648 | 144,614,093 | 1.09% |
| 2025-08-04 | 26.40 | 27.59 | 26.40 | 27.48 | 20.98 | qfq | 4,878,270 | 132,900,460 | 3.23% |
| 2025-08-01 | 26.26 | 26.99 | 26.00 | 26.62 | 20.32 | qfq | 4,289,899 | 113,846,368 | 1.76% |
| 2025-07-31 | 26.21 | 26.59 | 26.03 | 26.16 | 19.97 | qfq | 2,967,688 | 78,049,246 | -0.19% |
| 2025-07-30 | 26.48 | 26.63 | 26.03 | 26.21 | 20.01 | qfq | 3,021,322 | 79,454,408 | -0.98% |
| 2025-07-29 | 25.60 | 26.80 | 25.60 | 26.47 | 20.21 | qfq | 5,191,956 | 136,381,147 | 3.00% |
| 2025-07-28 | 25.56 | 25.83 | 25.42 | 25.70 | 19.62 | qfq | 2,887,550 | 74,146,437 | 0.82% |
| 2025-07-25 | 25.18 | 25.58 | 25.03 | 25.49 | 19.46 | qfq | 3,691,583 | 93,784,564 | 1.88% |
| 2025-07-24 | 24.93 | 25.12 | 24.93 | 25.02 | 19.10 | qfq | 1,904,316 | 47,676,617 | 0.36% |
| 2025-07-23 | 25.18 | 25.20 | 24.86 | 24.93 | 19.03 | qfq | 1,953,260 | 48,842,090 | -0.80% |
| 2025-07-22 | 25.15 | 25.31 | 25.04 | 25.13 | 19.19 | qfq | 2,224,700 | 56,044,784 | -0.48% |
| 2025-07-21 | 25.47 | 25.48 | 25.11 | 25.25 | 19.28 | qfq | 2,096,926 | 52,967,820 | -0.20% |
| 2025-07-18 | 25.31 | 25.40 | 25.12 | 25.30 | 19.32 | qfq | 1,733,196 | 43,715,159 | 0.00% |
| 2025-07-17 | 25.01 | 25.42 | 24.98 | 25.30 | 19.32 | qfq | 2,425,792 | 61,182,983 | 0.80% |
| 2025-07-16 | 24.94 | 25.40 | 24.85 | 25.10 | 19.16 | qfq | 2,603,450 | 65,548,429 | 0.84% |
| 2025-07-15 | 25.18 | 25.26 | 24.84 | 24.89 | 19.00 | qfq | 2,129,794 | 53,285,018 | -1.15% |
| 2025-07-14 | 25.09 | 25.23 | 24.88 | 25.18 | 19.22 | qfq | 2,243,530 | 56,251,426 | 0.04% |
| 2025-07-11 | 25.20 | 25.28 | 24.88 | 25.17 | 19.22 | qfq | 2,955,536 | 74,175,174 | -0.20% |
| 2025-07-10 | 25.45 | 25.45 | 24.90 | 25.22 | 19.25 | qfq | 3,192,112 | 80,270,413 | -1.06% |
| 2025-07-09 | 25.08 | 25.69 | 25.08 | 25.49 | 19.46 | qfq | 5,941,525 | 151,093,558 | 1.68% |
| 2025-07-08 | 24.50 | 25.27 | 24.40 | 25.07 | 19.14 | qfq | 6,378,968 | 159,426,978 | 2.96% |
| 2025-07-07 | 24.10 | 24.54 | 24.10 | 24.35 | 18.59 | qfq | 3,500,634 | 85,223,021 | -0.04% |
| 2025-07-04 | 24.83 | 24.93 | 24.27 | 24.36 | 18.60 | qfq | 5,850,450 | 143,324,940 | -2.01% |
| 2025-07-03 | 25.25 | 25.38 | 24.74 | 24.86 | 18.98 | qfq | 7,917,959 | 197,644,644 | -2.01% |
| 2025-07-02 | 27.36 | 27.50 | 25.08 | 25.37 | 19.37 | qfq | 17,988,553 | 465,607,589 | -7.27% |
| 2025-07-01 | 25.30 | 27.36 | 25.30 | 27.36 | 20.89 | qfq | 10,855,023 | 291,996,789 | 10.01% |
| 2025-06-30 | 24.39 | 25.35 | 24.39 | 24.87 | 18.99 | qfq | 3,258,993 | 81,130,433 | 2.30% |
| 2025-06-27 | 24.18 | 24.58 | 23.84 | 24.31 | 18.56 | qfq | 2,790,660 | 67,600,925 | 1.17% |
| 2025-06-26 | 23.88 | 24.64 | 23.84 | 24.03 | 18.35 | qfq | 3,437,462 | 83,142,066 | 0.33% |
| 2025-06-25 | 23.69 | 24.06 | 23.47 | 23.95 | 18.28 | qfq | 3,530,510 | 83,881,859 | 1.74% |
| 2025-06-24 | 23.60 | 23.69 | 23.29 | 23.54 | 17.97 | qfq | 3,663,881 | 85,957,650 | -2.12% |
| 2025-06-23 | 23.06 | 24.19 | 22.65 | 24.05 | 17.87 | qfq | 5,225,892 | 122,903,773 | 3.26% |
| 2025-06-20 | 22.93 | 23.98 | 22.92 | 23.29 | 17.30 | qfq | 3,649,738 | 85,674,140 | 1.22% |
| 2025-06-19 | 23.17 | 23.32 | 22.89 | 23.01 | 17.09 | qfq | 1,188,069 | 27,470,745 | -0.56% |
| 2025-06-18 | 23.11 | 23.26 | 23.02 | 23.14 | 17.19 | qfq | 919,768 | 21,295,445 | -0.04% |
| 2025-06-17 | 23.18 | 23.27 | 22.96 | 23.15 | 17.20 | qfq | 1,081,830 | 24,986,602 | -0.13% |
| 2025-06-16 | 22.91 | 23.20 | 22.85 | 23.18 | 17.22 | qfq | 1,102,370 | 25,446,750 | 0.91% |
| 2025-06-13 | 23.31 | 23.35 | 22.89 | 22.97 | 17.06 | qfq | 1,222,508 | 28,191,386 | -1.46% |
| 2025-06-12 | 23.46 | 23.52 | 23.24 | 23.31 | 17.32 | qfq | 967,069 | 22,607,018 | -0.38% |
| 2025-06-11 | 23.28 | 23.68 | 23.28 | 23.40 | 17.38 | qfq | 1,230,161 | 28,922,196 | 0.21% |
| 2025-06-10 | 23.71 | 23.74 | 23.08 | 23.35 | 17.35 | qfq | 1,410,960 | 32,961,308 | -1.35% |
| 2025-06-09 | 23.68 | 23.78 | 23.56 | 23.67 | 17.58 | qfq | 1,149,956 | 27,241,928 | 0.30% |
| 2025-06-06 | 23.56 | 23.67 | 23.39 | 23.60 | 17.53 | qfq | 883,715 | 20,801,912 | 0.21% |
| 2025-06-05 | 23.35 | 23.60 | 23.30 | 23.55 | 17.50 | qfq | 1,005,279 | 23,608,758 | 0.64% |
| 2025-06-04 | 23.27 | 23.56 | 23.27 | 23.40 | 17.38 | qfq | 1,244,813 | 29,168,546 | 0.60% |
| 2025-06-03 | 23.70 | 23.78 | 23.19 | 23.26 | 17.28 | qfq | 1,949,793 | 45,742,834 | -1.77% |
| 2025-05-30 | 24.29 | 24.29 | 23.61 | 23.68 | 17.59 | qfq | 2,018,883 | 48,217,476 | -2.67% |
| 2025-05-29 | 23.88 | 24.45 | 23.88 | 24.33 | 18.07 | qfq | 1,673,038 | 40,574,698 | 1.88% |
| 2025-05-28 | 23.80 | 23.95 | 23.71 | 23.88 | 17.74 | qfq | 979,454 | 23,365,069 | 0.84% |
| 2025-05-27 | 23.85 | 23.98 | 23.55 | 23.68 | 17.59 | qfq | 1,033,612 | 24,519,080 | -0.96% |
| 2025-05-26 | 23.60 | 23.94 | 23.51 | 23.91 | 17.76 | qfq | 918,970 | 21,881,540 | 0.84% |
| 2025-05-23 | 23.78 | 24.08 | 23.68 | 23.71 | 17.61 | qfq | 1,321,220 | 31,531,211 | -0.50% |
| 2025-05-22 | 23.93 | 24.24 | 23.78 | 23.83 | 17.70 | qfq | 1,079,520 | 25,910,480 | -0.42% |
| 2025-05-21 | 24.26 | 24.26 | 23.76 | 23.93 | 17.78 | qfq | 1,220,500 | 29,173,879 | -1.07% |
| 2025-05-20 | 23.89 | 24.21 | 23.84 | 24.19 | 17.97 | qfq | 1,199,856 | 28,855,906 | 1.26% |
| 2025-05-19 | 24.26 | 24.29 | 23.76 | 23.89 | 17.75 | qfq | 1,444,732 | 34,537,748 | -0.71% |
| 2025-05-16 | 23.79 | 24.27 | 23.79 | 24.06 | 17.87 | qfq | 1,564,770 | 37,695,751 | 1.52% |
| 2025-05-15 | 23.82 | 23.95 | 23.65 | 23.70 | 17.61 | qfq | 753,540 | 17,905,470 | -1.04% |
| 2025-05-14 | 24.19 | 24.24 | 23.89 | 23.95 | 17.79 | qfq | 1,093,700 | 26,256,956 | -0.87% |
| 2025-05-13 | 24.41 | 24.42 | 24.12 | 24.16 | 17.95 | qfq | 1,377,800 | 33,388,654 | -0.70% |
| 2025-05-12 | 24.31 | 24.50 | 24.20 | 24.33 | 18.07 | qfq | 1,576,346 | 38,335,820 | 1.29% |
| 2025-05-09 | 24.29 | 24.29 | 23.61 | 24.02 | 17.84 | qfq | 1,372,000 | 32,817,049 | -0.78% |
| 2025-05-08 | 23.99 | 24.37 | 23.93 | 24.21 | 17.99 | qfq | 1,502,400 | 36,363,038 | 0.83% |
| 2025-05-07 | 24.50 | 24.54 | 23.89 | 24.01 | 17.84 | qfq | 1,867,500 | 45,162,194 | -0.95% |
| 2025-05-06 | 23.69 | 24.26 | 23.68 | 24.24 | 18.01 | qfq | 2,154,620 | 51,779,522 | 2.32% |
| 2025-04-30 | 23.41 | 23.78 | 23.36 | 23.69 | 17.60 | qfq | 1,827,500 | 43,133,717 | 1.02% |
| 2025-04-29 | 22.77 | 23.58 | 22.67 | 23.45 | 17.42 | qfq | 3,025,650 | 70,321,076 | 4.04% |
| 2025-04-28 | 22.77 | 22.84 | 22.48 | 22.54 | 16.74 | qfq | 1,107,902 | 25,091,487 | -1.01% |
| 2025-04-25 | 22.55 | 22.79 | 22.40 | 22.77 | 16.92 | qfq | 1,089,000 | 24,667,937 | 0.75% |
| 2025-04-24 | 22.78 | 22.97 | 22.35 | 22.60 | 16.79 | qfq | 1,417,454 | 32,028,888 | -0.79% |
| 2025-04-23 | 22.60 | 23.10 | 22.51 | 22.78 | 16.92 | qfq | 1,969,710 | 44,937,673 | 0.66% |
| 2025-04-22 | 22.20 | 22.76 | 22.16 | 22.63 | 16.81 | qfq | 1,588,056 | 35,790,209 | 1.39% |
| 2025-04-21 | 22.16 | 22.45 | 21.93 | 22.32 | 16.58 | qfq | 1,626,356 | 36,120,015 | 0.18% |
| 2025-04-18 | 22.00 | 22.30 | 22.00 | 22.28 | 16.55 | qfq | 708,900 | 15,729,742 | 0.54% |
| 2025-04-17 | 21.81 | 22.28 | 21.73 | 22.16 | 16.46 | qfq | 780,476 | 17,214,105 | 1.19% |
| 2025-04-16 | 22.20 | 22.37 | 21.56 | 21.90 | 16.27 | qfq | 1,455,000 | 31,859,429 | -2.01% |
| 2025-04-15 | 22.23 | 22.46 | 22.01 | 22.35 | 16.60 | qfq | 951,280 | 21,163,319 | 0.22% |
| 2025-04-14 | 22.60 | 22.73 | 22.25 | 22.30 | 16.57 | qfq | 1,304,100 | 29,297,767 | 0.59% |
| 2025-04-11 | 21.50 | 22.65 | 21.45 | 22.17 | 16.47 | qfq | 2,571,478 | 56,834,169 | 2.26% |
| 2025-04-10 | 21.71 | 22.40 | 21.59 | 21.68 | 16.11 | qfq | 2,749,656 | 60,199,350 | 2.31% |
| 2025-04-09 | 20.00 | 21.60 | 19.27 | 21.19 | 15.74 | qfq | 3,646,932 | 74,798,921 | 3.37% |
| 2025-04-08 | 21.51 | 21.76 | 19.80 | 20.50 | 15.23 | qfq | 4,902,542 | 101,034,634 | -4.70% |
| 2025-04-07 | 22.50 | 22.70 | 21.51 | 21.51 | 15.98 | qfq | 2,568,244 | 56,073,010 | -10.00% |
| 2025-04-03 | 24.36 | 24.59 | 23.84 | 23.90 | 17.76 | qfq | 2,269,368 | 54,703,649 | -2.65% |
| 2025-04-02 | 24.39 | 24.86 | 24.22 | 24.55 | 18.24 | qfq | 1,988,491 | 48,883,137 | 0.74% |
| 2025-04-01 | 24.80 | 25.07 | 24.36 | 24.37 | 18.10 | qfq | 4,164,580 | 102,583,391 | -3.10% |
| 2025-03-31 | 24.50 | 25.88 | 24.10 | 25.15 | 18.68 | qfq | 6,527,720 | 164,593,321 | 2.36% |
| 2025-03-28 | 24.84 | 25.13 | 24.51 | 24.57 | 18.25 | qfq | 1,191,100 | 29,463,628 | -1.09% |
| 2025-03-27 | 24.85 | 25.16 | 24.55 | 24.84 | 18.45 | qfq | 1,561,632 | 38,838,368 | -0.28% |
| 2025-03-26 | 24.85 | 25.11 | 24.75 | 24.91 | 18.51 | qfq | 1,256,200 | 31,321,633 | 0.20% |
| 2025-03-25 | 25.10 | 25.18 | 24.75 | 24.86 | 18.47 | qfq | 1,342,300 | 33,463,772 | -0.68% |
| 2025-03-24 | 25.49 | 25.55 | 24.54 | 25.03 | 18.59 | qfq | 3,140,588 | 78,505,436 | -1.77% |
| 2025-03-21 | 25.95 | 25.95 | 25.39 | 25.48 | 18.93 | qfq | 2,913,530 | 74,491,169 | -1.66% |
| 2025-03-20 | 25.71 | 26.19 | 25.63 | 25.91 | 19.25 | qfq | 2,772,273 | 71,876,590 | 0.23% |
| 2025-03-19 | 25.69 | 25.86 | 25.47 | 25.85 | 19.20 | qfq | 2,295,474 | 58,952,016 | 0.15% |
| 2025-03-18 | 25.24 | 26.20 | 25.20 | 25.81 | 19.17 | qfq | 4,113,380 | 106,123,268 | 2.22% |
| 2025-03-17 | 25.16 | 25.39 | 25.00 | 25.25 | 18.76 | qfq | 2,235,000 | 56,309,825 | 0.48% |
| 2025-03-14 | 24.96 | 25.27 | 24.70 | 25.13 | 18.67 | qfq | 2,593,460 | 64,998,049 | 0.44% |
| 2025-03-13 | 25.20 | 25.48 | 24.76 | 25.02 | 18.59 | qfq | 4,058,500 | 101,648,992 | -2.19% |
| 2025-03-12 | 26.40 | 26.69 | 25.54 | 25.58 | 19.00 | qfq | 6,991,958 | 181,580,250 | 1.39% |
| 2025-03-11 | 25.20 | 25.57 | 24.90 | 25.23 | 18.74 | qfq | 2,824,500 | 71,103,327 | -0.75% |
| 2025-03-10 | 25.14 | 26.00 | 24.94 | 25.42 | 18.88 | qfq | 4,805,528 | 122,163,838 | 1.52% |
| 2025-03-07 | 25.31 | 25.31 | 24.82 | 25.04 | 18.60 | qfq | 2,720,827 | 68,186,341 | -0.75% |
| 2025-03-06 | 25.08 | 25.50 | 24.91 | 25.23 | 18.74 | qfq | 3,373,532 | 85,089,924 | 1.33% |
| 2025-03-05 | 24.73 | 24.98 | 24.55 | 24.90 | 18.50 | qfq | 1,967,876 | 48,801,127 | 0.61% |
| 2025-03-04 | 24.06 | 24.92 | 24.06 | 24.75 | 18.39 | qfq | 2,170,319 | 53,486,167 | 2.23% |
| 2025-03-03 | 24.42 | 24.77 | 24.05 | 24.21 | 17.99 | qfq | 2,389,500 | 58,262,304 | -0.21% |
| 2025-02-28 | 25.13 | 25.21 | 24.15 | 24.26 | 18.02 | qfq | 3,577,100 | 87,876,024 | -4.03% |
| 2025-02-27 | 25.62 | 25.86 | 24.74 | 25.28 | 18.78 | qfq | 4,028,829 | 101,418,732 | -1.33% |
| 2025-02-26 | 25.41 | 25.85 | 25.22 | 25.62 | 19.03 | qfq | 5,140,630 | 131,439,380 | 0.75% |
| 2025-02-25 | 25.20 | 26.40 | 25.15 | 25.43 | 18.89 | qfq | 7,689,898 | 196,582,443 | 1.84% |
| 2025-02-24 | 25.11 | 25.44 | 24.60 | 24.97 | 18.55 | qfq | 3,351,263 | 83,723,893 | -0.52% |
| 2025-02-21 | 24.99 | 25.14 | 24.76 | 25.10 | 18.65 | qfq | 3,992,445 | 99,888,907 | 0.36% |
| 2025-02-20 | 24.38 | 25.10 | 24.25 | 25.01 | 18.58 | qfq | 5,128,711 | 127,605,645 | 2.29% |
| 2025-02-19 | 23.73 | 24.60 | 23.62 | 24.45 | 18.16 | qfq | 4,173,646 | 101,265,050 | 2.86% |
| 2025-02-18 | 23.81 | 24.25 | 23.58 | 23.77 | 17.66 | qfq | 3,942,147 | 94,480,223 | -0.17% |
| 2025-02-17 | 23.85 | 24.03 | 23.58 | 23.81 | 17.69 | qfq | 2,428,386 | 57,815,506 | -0.08% |
| 2025-02-14 | 23.91 | 24.09 | 23.68 | 23.83 | 17.70 | qfq | 2,714,080 | 64,713,646 | -0.71% |
| 2025-02-13 | 24.67 | 24.67 | 24.00 | 24.00 | 17.83 | qfq | 2,860,065 | 69,221,866 | -2.72% |
| 2025-02-12 | 24.14 | 24.75 | 23.97 | 24.67 | 18.33 | qfq | 4,565,497 | 111,675,001 | 2.20% |
| 2025-02-11 | 24.29 | 24.32 | 24.02 | 24.14 | 17.93 | qfq | 1,755,799 | 42,399,524 | -0.74% |
| 2025-02-10 | 24.16 | 24.32 | 23.89 | 24.32 | 18.07 | qfq | 3,291,990 | 79,282,067 | 0.33% |
| 2025-02-07 | 24.16 | 24.63 | 23.91 | 24.24 | 18.01 | qfq | 4,410,521 | 107,464,601 | -0.08% |
| 2025-02-06 | 23.36 | 24.35 | 23.15 | 24.26 | 18.02 | qfq | 4,567,604 | 109,518,662 | 3.85% |
| 2025-02-05 | 23.78 | 23.80 | 23.11 | 23.36 | 17.35 | qfq | 2,191,774 | 51,344,022 | 0.09% |
| 2025-01-27 | 23.98 | 24.02 | 23.33 | 23.34 | 17.34 | qfq | 2,283,300 | 53,913,062 | -2.42% |
| 2025-01-24 | 23.51 | 24.03 | 23.48 | 23.92 | 17.77 | qfq | 2,367,305 | 56,439,793 | 0.76% |
| 2025-01-23 | 23.98 | 24.26 | 23.71 | 23.74 | 17.64 | qfq | 2,566,433 | 61,419,745 | 0.04% |
| 2025-01-22 | 23.96 | 24.15 | 23.66 | 23.73 | 17.63 | qfq | 2,452,300 | 58,529,365 | -1.29% |
| 2025-01-21 | 24.29 | 24.29 | 23.57 | 24.04 | 17.86 | qfq | 4,841,926 | 115,756,640 | -1.35% |
| 2025-01-20 | 23.39 | 25.07 | 23.15 | 24.37 | 18.10 | qfq | 7,662,695 | 185,309,565 | 4.37% |
| 2025-01-17 | 23.11 | 23.49 | 23.05 | 23.35 | 17.35 | qfq | 2,003,577 | 46,726,348 | 0.65% |
| 2025-01-16 | 22.97 | 23.57 | 22.75 | 23.20 | 17.24 | qfq | 3,217,080 | 74,654,272 | 1.18% |
| 2025-01-15 | 22.98 | 23.20 | 22.57 | 22.93 | 17.03 | qfq | 2,840,963 | 64,975,389 | 0.13% |
| 2025-01-14 | 21.88 | 22.97 | 21.79 | 22.90 | 17.01 | qfq | 3,058,889 | 68,626,609 | 4.81% |
| 2025-01-13 | 21.40 | 22.00 | 21.31 | 21.85 | 16.23 | qfq | 1,417,760 | 30,788,707 | 0.23% |
| 2025-01-10 | 21.90 | 22.55 | 21.80 | 21.80 | 16.20 | qfq | 2,961,665 | 65,759,543 | -0.46% |
| 2025-01-09 | 22.02 | 22.27 | 21.60 | 21.90 | 16.27 | qfq | 2,631,448 | 57,675,724 | -1.31% |
| 2025-01-08 | 21.79 | 22.46 | 21.00 | 22.19 | 16.48 | qfq | 3,911,013 | 85,098,815 | 1.51% |
| 2025-01-07 | 21.77 | 21.98 | 21.52 | 21.86 | 16.24 | qfq | 2,036,468 | 44,269,927 | 1.02% |
| 2025-01-06 | 21.75 | 21.99 | 21.35 | 21.64 | 16.08 | qfq | 2,168,987 | 46,965,063 | -0.46% |
| 2025-01-03 | 22.59 | 22.69 | 21.71 | 21.74 | 16.15 | qfq | 2,423,900 | 53,625,725 | -3.16% |
| 2025-01-02 | 23.01 | 23.30 | 22.28 | 22.45 | 16.68 | qfq | 2,563,360 | 58,410,972 | -2.48% |
| 2024-12-31 | 24.18 | 24.18 | 23.02 | 23.02 | 17.10 | qfq | 3,368,241 | 78,737,561 | -3.68% |
| 2024-12-30 | 24.28 | 24.60 | 23.56 | 23.90 | 17.76 | qfq | 2,797,547 | 67,338,796 | -1.77% |
| 2024-12-27 | 24.68 | 25.28 | 24.18 | 24.33 | 18.07 | qfq | 3,534,881 | 87,419,595 | -1.74% |
| 2024-12-26 | 24.65 | 24.82 | 24.19 | 24.76 | 18.39 | qfq | 3,517,681 | 86,223,304 | 1.77% |
| 2024-12-25 | 25.00 | 25.00 | 24.16 | 24.33 | 18.07 | qfq | 2,812,900 | 68,800,524 | -2.68% |
| 2024-12-24 | 25.39 | 25.76 | 24.80 | 25.00 | 18.57 | qfq | 2,359,911 | 59,385,170 | -0.52% |
| 2024-12-23 | 26.08 | 26.17 | 25.07 | 25.13 | 18.67 | qfq | 2,780,900 | 71,252,813 | -3.35% |
| 2024-12-20 | 24.96 | 26.25 | 24.96 | 26.00 | 19.32 | qfq | 4,422,182 | 114,542,266 | 3.88% |
| 2024-12-19 | 24.41 | 25.14 | 24.20 | 25.03 | 18.59 | qfq | 1,712,065 | 42,566,303 | 1.25% |
| 2024-12-18 | 24.90 | 25.02 | 24.38 | 24.72 | 18.36 | qfq | 1,659,760 | 40,997,971 | 0.49% |
| 2024-12-17 | 25.10 | 25.29 | 24.55 | 24.60 | 18.28 | qfq | 2,448,413 | 60,802,614 | -2.73% |
| 2024-12-16 | 26.02 | 26.19 | 25.08 | 25.29 | 18.79 | qfq | 3,191,628 | 81,533,057 | -3.25% |
| 2024-12-13 | 26.10 | 26.46 | 25.99 | 26.14 | 19.42 | qfq | 4,032,499 | 105,671,365 | 0.23% |
| 2024-12-12 | 26.20 | 26.28 | 25.80 | 26.08 | 19.37 | qfq | 2,746,836 | 71,335,761 | -0.04% |
| 2024-12-11 | 26.10 | 26.25 | 25.75 | 26.09 | 19.38 | qfq | 3,140,833 | 81,822,887 | 0.23% |
| 2024-12-10 | 26.30 | 26.37 | 25.70 | 26.03 | 19.34 | qfq | 5,965,013 | 155,589,464 | 1.72% |
| 2024-12-09 | 25.19 | 25.71 | 25.03 | 25.59 | 19.01 | qfq | 3,374,722 | 85,742,769 | 1.35% |
| 2024-12-06 | 25.60 | 25.62 | 24.85 | 25.25 | 18.76 | qfq | 4,032,296 | 101,479,158 | -1.14% |
| 2024-12-05 | 25.22 | 26.10 | 25.22 | 25.54 | 18.97 | qfq | 4,514,732 | 115,896,085 | 0.63% |
| 2024-12-04 | 25.75 | 26.46 | 25.26 | 25.38 | 18.85 | qfq | 6,235,875 | 160,888,829 | -2.12% |
| 2024-12-03 | 26.51 | 27.79 | 25.80 | 25.93 | 19.26 | qfq | 13,426,603 | 359,870,460 | -0.12% |
| 2024-12-02 | 25.83 | 26.25 | 25.60 | 25.96 | 19.29 | qfq | 8,592,086 | 222,667,372 | 1.80% |
| 2024-11-29 | 24.88 | 25.85 | 24.27 | 25.50 | 18.94 | qfq | 8,467,635 | 212,876,424 | 2.41% |
| 2024-11-28 | 24.05 | 26.29 | 23.66 | 24.90 | 18.50 | qfq | 8,292,523 | 207,606,931 | 3.23% |
| 2024-11-27 | 23.94 | 24.25 | 22.95 | 24.12 | 17.92 | qfq | 5,483,554 | 129,357,969 | -1.47% |
| 2024-11-26 | 24.09 | 25.40 | 23.86 | 24.48 | 18.19 | qfq | 6,087,887 | 150,214,549 | 0.41% |
| 2024-11-25 | 24.50 | 24.91 | 23.90 | 24.38 | 18.11 | qfq | 6,294,334 | 153,656,339 | 4.41% |
| 2024-11-22 | 24.30 | 24.48 | 23.01 | 23.35 | 17.35 | qfq | 3,675,606 | 87,902,403 | -4.69% |
| 2024-11-21 | 24.05 | 24.69 | 23.75 | 24.50 | 18.20 | qfq | 4,431,120 | 107,311,629 | 0.95% |
| 2024-11-20 | 24.30 | 24.56 | 23.88 | 24.27 | 18.03 | qfq | 4,144,976 | 100,501,541 | -0.45% |
| 2024-11-19 | 23.66 | 24.45 | 23.66 | 24.38 | 18.11 | qfq | 3,536,864 | 85,296,374 | 1.71% |
| 2024-11-18 | 24.95 | 25.30 | 23.65 | 23.97 | 17.81 | qfq | 5,314,185 | 128,508,860 | -3.93% |
| 2024-11-15 | 24.48 | 25.35 | 24.09 | 24.95 | 18.54 | qfq | 7,925,269 | 196,594,565 | 1.01% |
| 2024-11-14 | 24.18 | 25.15 | 24.04 | 24.70 | 18.35 | qfq | 6,471,860 | 159,273,737 | 1.19% |
| 2024-11-13 | 24.02 | 24.72 | 23.46 | 24.41 | 18.13 | qfq | 3,694,118 | 89,027,971 | 1.12% |
| 2024-11-12 | 25.00 | 25.00 | 23.88 | 24.14 | 17.93 | qfq | 5,255,638 | 128,406,535 | -3.86% |
| 2024-11-11 | 24.20 | 25.30 | 24.00 | 25.11 | 18.65 | qfq | 7,353,979 | 182,732,032 | 4.80% |
| 2024-11-08 | 24.06 | 24.45 | 23.86 | 23.96 | 17.80 | qfq | 4,752,819 | 114,917,404 | -0.50% |
| 2024-11-07 | 23.90 | 24.09 | 23.40 | 24.08 | 17.89 | qfq | 5,044,497 | 120,109,389 | -0.12% |
| 2024-11-06 | 24.21 | 24.62 | 23.70 | 24.11 | 17.91 | qfq | 9,830,466 | 237,768,346 | -3.60% |
| 2024-11-05 | 23.41 | 25.73 | 22.90 | 25.01 | 18.58 | qfq | 10,368,036 | 252,809,742 | 6.93% |
| 2024-11-04 | 22.10 | 23.48 | 22.01 | 23.39 | 17.38 | qfq | 6,424,965 | 147,312,095 | 4.65% |
| 2024-11-01 | 23.44 | 24.08 | 22.26 | 22.35 | 16.60 | qfq | 5,798,995 | 133,664,804 | -4.04% |
| 2024-10-31 | 23.15 | 23.82 | 22.28 | 23.29 | 17.30 | qfq | 6,295,030 | 144,537,795 | -2.14% |
| 2024-10-30 | 23.18 | 23.99 | 22.81 | 23.80 | 17.68 | qfq | 4,344,861 | 101,879,822 | 2.06% |
| 2024-10-29 | 24.68 | 24.68 | 23.28 | 23.32 | 17.32 | qfq | 7,102,969 | 169,362,241 | -7.28% |
| 2024-10-28 | 24.02 | 25.46 | 23.76 | 25.15 | 18.68 | qfq | 10,843,695 | 268,058,577 | 5.81% |
| 2024-10-25 | 22.73 | 24.61 | 22.55 | 23.77 | 17.66 | qfq | 9,481,749 | 225,746,185 | 4.58% |
| 2024-10-24 | 22.66 | 22.94 | 22.40 | 22.73 | 16.89 | qfq | 1,633,109 | 36,965,428 | -0.70% |
| 2024-10-23 | 23.24 | 23.24 | 22.75 | 22.89 | 17.00 | qfq | 2,358,252 | 54,320,542 | -0.69% |
| 2024-10-22 | 22.72 | 23.32 | 22.53 | 23.05 | 17.12 | qfq | 3,038,150 | 69,825,455 | 1.10% |
| 2024-10-21 | 22.47 | 23.35 | 22.22 | 22.80 | 16.94 | qfq | 5,003,009 | 114,184,994 | 4.01% |
| 2024-10-18 | 20.93 | 22.26 | 20.93 | 21.92 | 16.28 | qfq | 4,002,010 | 87,159,699 | 4.78% |
| 2024-10-17 | 21.01 | 21.37 | 20.92 | 20.92 | 15.54 | qfq | 1,802,742 | 38,090,537 | 0.14% |
| 2024-10-16 | 20.94 | 21.27 | 20.72 | 20.89 | 15.52 | qfq | 1,735,199 | 36,300,898 | -1.46% |
| 2024-10-15 | 21.58 | 22.00 | 21.19 | 21.20 | 15.75 | qfq | 2,298,099 | 49,551,868 | -0.93% |
| 2024-10-14 | 20.75 | 21.52 | 20.50 | 21.40 | 15.90 | qfq | 2,913,968 | 61,247,845 | 3.13% |
| 2024-10-11 | 21.80 | 21.82 | 20.47 | 20.75 | 15.42 | qfq | 3,294,827 | 68,908,867 | -5.03% |
| 2024-10-10 | 22.10 | 22.45 | 21.57 | 21.85 | 16.23 | qfq | 3,474,273 | 76,499,805 | -0.73% |
| 2024-10-09 | 23.02 | 23.48 | 21.80 | 22.01 | 16.35 | qfq | 6,828,145 | 154,143,241 | -7.52% |
| 2024-10-08 | 24.20 | 24.20 | 22.28 | 23.80 | 17.68 | qfq | 7,469,945 | 174,606,741 | 8.18% |
| 2024-09-30 | 20.99 | 22.17 | 20.57 | 22.00 | 16.34 | qfq | 6,859,462 | 147,640,218 | 8.86% |
| 2024-09-27 | 19.90 | 20.52 | 19.63 | 20.21 | 15.01 | qfq | 4,520,910 | 90,292,033 | 4.01% |
| 2024-09-26 | 18.81 | 19.50 | 18.81 | 19.43 | 14.43 | qfq | 3,994,469 | 76,527,907 | 2.53% |
| 2024-09-25 | 18.87 | 19.27 | 18.84 | 18.95 | 14.08 | qfq | 6,274,762 | 119,547,886 | 0.42% |
| 2024-09-24 | 18.54 | 18.93 | 18.19 | 18.87 | 14.02 | qfq | 8,812,644 | 163,960,185 | -2.02% |
| 2024-09-23 | 17.80 | 19.50 | 17.65 | 19.26 | 14.31 | qfq | 8,791,147 | 168,347,593 | 8.63% |
| 2024-09-20 | 17.70 | 17.83 | 17.50 | 17.73 | 13.17 | qfq | 1,197,137 | 21,108,126 | 0.17% |
| 2024-09-19 | 17.54 | 17.85 | 17.40 | 17.70 | 13.15 | qfq | 1,390,837 | 24,558,414 | 1.09% |
| 2024-09-18 | 17.61 | 17.61 | 17.15 | 17.51 | 13.01 | qfq | 1,529,124 | 26,538,098 | -0.40% |
| 2024-09-13 | 17.81 | 17.90 | 17.50 | 17.58 | 13.06 | qfq | 1,470,030 | 25,905,889 | -1.29% |
| 2024-09-12 | 17.98 | 18.22 | 17.81 | 17.81 | 13.23 | qfq | 1,545,800 | 27,759,498 | -0.89% |
| 2024-09-11 | 18.12 | 18.21 | 17.78 | 17.97 | 13.35 | qfq | 1,484,360 | 26,705,299 | -0.83% |
| 2024-09-10 | 18.20 | 18.24 | 17.83 | 18.12 | 13.46 | qfq | 2,014,800 | 36,239,099 | -0.60% |
| 2024-09-09 | 18.52 | 18.68 | 17.92 | 18.23 | 13.54 | qfq | 2,292,890 | 41,819,547 | -2.04% |
| 2024-09-06 | 19.28 | 19.36 | 18.48 | 18.61 | 13.83 | qfq | 2,892,200 | 54,211,918 | -3.63% |
| 2024-09-05 | 20.00 | 20.10 | 19.28 | 19.31 | 14.35 | qfq | 2,381,900 | 46,685,912 | -3.45% |
| 2024-09-04 | 20.17 | 20.17 | 19.88 | 20.00 | 14.86 | qfq | 1,171,400 | 23,447,703 | -1.14% |
| 2024-09-03 | 19.91 | 20.38 | 19.85 | 20.23 | 15.03 | qfq | 1,724,598 | 34,823,549 | 1.45% |
| 2024-09-02 | 19.85 | 20.22 | 19.76 | 19.94 | 14.81 | qfq | 1,918,034 | 38,378,648 | -1.09% |
| 2024-08-30 | 20.43 | 20.57 | 19.75 | 20.16 | 14.98 | qfq | 2,863,730 | 58,047,139 | -0.20% |
| 2024-08-29 | 19.51 | 20.30 | 19.50 | 20.20 | 15.01 | qfq | 1,520,431 | 30,305,617 | 3.27% |
| 2024-08-28 | 19.21 | 19.63 | 19.10 | 19.56 | 14.53 | qfq | 989,053 | 19,192,179 | 1.45% |
| 2024-08-27 | 19.30 | 19.43 | 19.10 | 19.28 | 14.32 | qfq | 1,144,912 | 22,074,856 | -0.62% |
| 2024-08-26 | 19.26 | 19.40 | 19.07 | 19.40 | 14.41 | qfq | 995,312 | 19,175,861 | 0.73% |
| 2024-08-23 | 19.30 | 19.46 | 19.02 | 19.26 | 14.31 | qfq | 1,029,246 | 19,776,487 | -0.21% |
| 2024-08-22 | 19.52 | 19.75 | 19.25 | 19.30 | 14.34 | qfq | 973,560 | 18,919,227 | -1.38% |
| 2024-08-21 | 19.45 | 19.73 | 19.41 | 19.57 | 14.54 | qfq | 626,110 | 12,268,583 | 0.41% |
| 2024-08-20 | 19.73 | 19.82 | 19.40 | 19.49 | 14.48 | qfq | 857,100 | 16,764,943 | -1.76% |
| 2024-08-19 | 19.83 | 20.09 | 19.60 | 19.84 | 14.74 | qfq | 899,331 | 17,849,946 | -0.05% |
| 2024-08-16 | 19.94 | 20.16 | 19.81 | 19.85 | 14.75 | qfq | 1,045,700 | 20,883,046 | -0.45% |
| 2024-08-15 | 19.80 | 20.25 | 19.77 | 19.94 | 14.81 | qfq | 1,019,600 | 20,399,621 | -0.10% |
| 2024-08-14 | 20.03 | 20.25 | 19.87 | 19.96 | 14.83 | qfq | 833,055 | 16,661,097 | -0.94% |
| 2024-08-13 | 19.87 | 20.40 | 19.72 | 20.15 | 14.97 | qfq | 1,338,630 | 26,733,020 | -0.20% |
| 2024-08-12 | 19.98 | 20.77 | 19.89 | 20.19 | 15.00 | qfq | 1,489,400 | 30,399,467 | 0.20% |
| 2024-08-09 | 20.20 | 20.30 | 20.01 | 20.15 | 14.97 | qfq | 633,900 | 12,763,294 | 0.55% |
| 2024-08-08 | 19.76 | 20.39 | 19.58 | 20.04 | 14.89 | qfq | 1,070,800 | 21,391,372 | 0.40% |
| 2024-08-07 | 20.00 | 20.31 | 19.90 | 19.96 | 14.83 | qfq | 919,100 | 18,437,556 | -1.24% |
| 2024-08-06 | 19.91 | 20.25 | 19.73 | 20.21 | 15.01 | qfq | 1,258,203 | 25,194,477 | 3.27% |
| 2024-08-05 | 20.01 | 20.26 | 19.52 | 19.57 | 14.54 | qfq | 1,662,200 | 33,006,498 | -3.21% |
| 2024-08-02 | 20.60 | 20.77 | 20.13 | 20.22 | 15.02 | qfq | 1,240,700 | 25,315,299 | -2.46% |
| 2024-08-01 | 21.20 | 21.29 | 20.59 | 20.73 | 15.40 | qfq | 1,852,648 | 38,633,070 | -2.31% |
| 2024-07-31 | 20.16 | 21.27 | 20.03 | 21.22 | 15.76 | qfq | 1,667,525 | 34,663,715 | 5.68% |
| 2024-07-30 | 20.41 | 20.48 | 19.88 | 20.08 | 14.92 | qfq | 1,030,594 | 20,729,360 | -0.84% |
| 2024-07-29 | 20.86 | 20.86 | 20.24 | 20.25 | 15.04 | qfq | 1,308,830 | 26,690,148 | -2.92% |
| 2024-07-26 | 20.40 | 21.00 | 20.34 | 20.86 | 15.50 | qfq | 1,295,402 | 26,858,127 | 2.20% |
| 2024-07-25 | 20.31 | 20.80 | 20.31 | 20.41 | 15.16 | qfq | 1,244,430 | 25,509,953 | -1.26% |
| 2024-07-24 | 21.36 | 21.59 | 20.61 | 20.67 | 15.36 | qfq | 2,221,400 | 46,532,206 | -3.64% |
| 2024-07-23 | 22.28 | 22.33 | 21.41 | 21.45 | 15.94 | qfq | 1,652,430 | 36,017,390 | -3.85% |
| 2024-07-22 | 22.56 | 22.69 | 22.11 | 22.31 | 16.57 | qfq | 1,294,000 | 28,880,178 | -1.20% |
| 2024-07-19 | 22.51 | 23.23 | 22.30 | 22.58 | 16.77 | qfq | 2,071,997 | 47,221,688 | -0.04% |
| 2024-07-18 | 22.39 | 22.75 | 21.80 | 22.59 | 16.78 | qfq | 1,902,330 | 42,278,982 | -0.53% |
| 2024-07-17 | 23.16 | 23.50 | 22.38 | 22.71 | 16.87 | qfq | 2,115,948 | 48,395,002 | -2.49% |
| 2024-07-16 | 22.74 | 23.30 | 22.60 | 23.29 | 17.30 | qfq | 2,173,666 | 49,796,943 | 1.48% |
| 2024-07-15 | 23.46 | 23.67 | 22.85 | 22.95 | 17.05 | qfq | 1,754,695 | 40,533,161 | -1.67% |
| 2024-07-12 | 23.68 | 23.76 | 23.10 | 23.34 | 17.34 | qfq | 2,656,030 | 61,954,087 | -2.71% |
| 2024-07-11 | 23.81 | 23.99 | 23.20 | 23.99 | 17.82 | qfq | 3,782,637 | 89,477,476 | 2.43% |
| 2024-07-10 | 23.35 | 24.00 | 23.08 | 23.42 | 17.40 | qfq | 5,898,347 | 138,965,780 | 2.05% |
| 2024-07-09 | 21.20 | 22.96 | 20.99 | 22.95 | 17.05 | qfq | 3,446,308 | 76,775,317 | 8.61% |
| 2024-07-08 | 21.80 | 21.80 | 21.01 | 21.13 | 15.70 | qfq | 1,626,229 | 34,707,077 | -4.69% |
| 2024-07-05 | 22.18 | 22.43 | 21.58 | 22.17 | 16.03 | qfq | 2,484,502 | 54,425,776 | -1.07% |
| 2024-07-04 | 22.78 | 23.40 | 22.28 | 22.41 | 16.20 | qfq | 2,113,196 | 48,105,840 | -2.44% |
| 2024-07-03 | 23.11 | 23.26 | 22.69 | 22.97 | 16.61 | qfq | 2,314,933 | 53,163,279 | -0.22% |
| 2024-07-02 | 23.23 | 23.29 | 22.77 | 23.02 | 16.64 | qfq | 2,691,008 | 61,952,526 | -0.69% |
| 2024-07-01 | 23.65 | 24.05 | 22.80 | 23.18 | 16.76 | qfq | 2,721,286 | 63,300,300 | -1.70% |
| 2024-06-28 | 22.92 | 24.15 | 22.64 | 23.58 | 17.05 | qfq | 4,138,979 | 97,610,677 | 1.33% |
| 2024-06-27 | 23.38 | 24.35 | 23.12 | 23.27 | 16.82 | qfq | 4,780,689 | 113,375,351 | -0.56% |
| 2024-06-26 | 23.00 | 23.45 | 22.50 | 23.40 | 16.92 | qfq | 2,280,330 | 52,516,460 | 1.61% |
| 2024-06-25 | 22.75 | 23.45 | 22.36 | 23.03 | 16.65 | qfq | 2,327,214 | 53,271,257 | 1.68% |
| 2024-06-24 | 23.50 | 23.66 | 22.60 | 22.65 | 16.38 | qfq | 2,481,234 | 57,328,823 | -3.58% |
| 2024-06-21 | 23.34 | 23.65 | 22.91 | 23.49 | 16.98 | qfq | 1,647,700 | 38,497,971 | 0.21% |
| 2024-06-20 | 23.32 | 24.15 | 23.21 | 23.44 | 16.95 | qfq | 2,693,264 | 63,582,914 | -0.09% |
| 2024-06-19 | 24.14 | 24.14 | 23.36 | 23.46 | 16.96 | qfq | 3,040,237 | 71,756,450 | -2.29% |
| 2024-06-18 | 23.68 | 24.40 | 23.45 | 24.01 | 17.36 | qfq | 4,945,131 | 118,145,424 | 0.88% |
| 2024-06-17 | 22.60 | 24.40 | 22.35 | 23.80 | 17.21 | qfq | 6,542,220 | 154,301,242 | 4.89% |
| 2024-06-14 | 22.93 | 23.03 | 22.38 | 22.69 | 16.40 | qfq | 3,273,145 | 74,420,585 | -0.57% |
| 2024-06-13 | 22.53 | 23.27 | 22.53 | 22.82 | 16.50 | qfq | 4,008,798 | 91,959,744 | 2.06% |
| 2024-06-12 | 22.04 | 23.00 | 22.00 | 22.36 | 16.17 | qfq | 4,436,840 | 100,333,939 | 3.14% |
| 2024-06-11 | 20.88 | 21.72 | 20.58 | 21.68 | 15.67 | qfq | 1,131,944 | 24,078,714 | 3.09% |
| 2024-06-07 | 20.66 | 21.13 | 20.63 | 21.03 | 15.20 | qfq | 832,800 | 17,496,274 | 1.59% |
| 2024-06-06 | 21.11 | 21.44 | 20.54 | 20.70 | 14.97 | qfq | 1,382,733 | 28,837,739 | -2.27% |
| 2024-06-05 | 21.34 | 21.65 | 21.15 | 21.18 | 15.31 | qfq | 1,083,400 | 23,166,586 | -1.44% |
| 2024-06-04 | 21.59 | 21.78 | 21.25 | 21.49 | 15.54 | qfq | 1,653,340 | 35,403,049 | -1.60% |
| 2024-06-03 | 22.19 | 22.21 | 21.64 | 21.84 | 15.79 | qfq | 1,388,746 | 30,488,809 | -1.71% |
| 2024-05-31 | 21.93 | 22.47 | 21.82 | 22.22 | 16.06 | qfq | 1,620,560 | 36,023,335 | 1.28% |
| 2024-05-30 | 21.60 | 22.07 | 21.32 | 21.94 | 15.86 | qfq | 1,553,200 | 33,905,560 | 1.90% |
| 2024-05-29 | 21.36 | 21.71 | 21.36 | 21.53 | 15.57 | qfq | 746,600 | 16,097,999 | 0.33% |
| 2024-05-28 | 21.82 | 21.88 | 21.46 | 21.46 | 15.52 | qfq | 794,380 | 17,200,285 | -1.24% |
| 2024-05-27 | 21.50 | 21.74 | 21.08 | 21.73 | 15.71 | qfq | 1,042,360 | 22,260,924 | 0.65% |
| 2024-05-24 | 21.70 | 21.95 | 21.58 | 21.59 | 15.61 | qfq | 981,163 | 21,320,326 | -0.92% |
| 2024-05-23 | 22.24 | 22.25 | 21.70 | 21.79 | 15.75 | qfq | 1,370,618 | 29,993,672 | -1.63% |
| 2024-05-22 | 21.84 | 22.30 | 21.70 | 22.15 | 16.01 | qfq | 2,798,151 | 61,555,951 | 2.59% |
| 2024-05-21 | 21.81 | 21.81 | 21.46 | 21.59 | 15.61 | qfq | 824,439 | 17,792,784 | -1.01% |
| 2024-05-20 | 21.97 | 22.10 | 21.53 | 21.81 | 15.77 | qfq | 1,457,871 | 31,737,878 | -0.14% |
| 2024-05-17 | 21.73 | 21.84 | 21.46 | 21.84 | 15.79 | qfq | 885,308 | 19,217,905 | 0.51% |
| 2024-05-16 | 21.53 | 21.95 | 21.53 | 21.73 | 15.71 | qfq | 1,172,086 | 25,541,695 | 0.37% |
| 2024-05-15 | 21.88 | 22.14 | 21.61 | 21.65 | 15.65 | qfq | 1,269,552 | 27,767,622 | -1.64% |
| 2024-05-14 | 22.26 | 22.35 | 21.92 | 22.01 | 15.91 | qfq | 1,440,750 | 31,829,470 | -1.17% |
| 2024-05-13 | 22.09 | 22.35 | 21.58 | 22.27 | 16.10 | qfq | 2,153,660 | 47,429,960 | 0.81% |
| 2024-05-10 | 22.44 | 22.48 | 21.98 | 22.09 | 15.97 | qfq | 1,443,400 | 31,954,108 | -1.43% |
| 2024-05-09 | 22.35 | 22.64 | 22.07 | 22.41 | 16.20 | qfq | 1,876,601 | 42,066,762 | 0.76% |
| 2024-05-08 | 22.33 | 22.65 | 22.18 | 22.24 | 16.08 | qfq | 2,010,556 | 45,000,380 | -0.80% |
| 2024-05-07 | 21.92 | 22.55 | 21.92 | 22.42 | 16.21 | qfq | 3,102,600 | 69,283,703 | 2.09% |
| 2024-05-06 | 21.91 | 22.34 | 21.82 | 21.96 | 15.88 | qfq | 3,982,548 | 87,923,174 | 0.27% |
| 2024-04-30 | 20.75 | 22.10 | 20.60 | 21.90 | 15.83 | qfq | 4,780,920 | 103,632,304 | 6.21% |
| 2024-04-29 | 20.00 | 20.85 | 19.96 | 20.62 | 14.91 | qfq | 2,141,403 | 43,713,883 | 3.05% |
| 2024-04-26 | 19.74 | 20.18 | 19.74 | 20.01 | 14.47 | qfq | 1,042,500 | 20,857,864 | 0.86% |
| 2024-04-25 | 19.96 | 19.99 | 19.76 | 19.84 | 14.34 | qfq | 790,567 | 15,703,085 | -0.65% |
| 2024-04-24 | 19.87 | 20.00 | 19.71 | 19.97 | 14.44 | qfq | 1,045,618 | 20,802,702 | 0.50% |
| 2024-04-23 | 19.61 | 19.97 | 19.61 | 19.87 | 14.37 | qfq | 893,310 | 17,697,744 | 0.51% |
| 2024-04-22 | 18.77 | 20.25 | 18.75 | 19.77 | 14.29 | qfq | 1,777,629 | 34,817,904 | 3.89% |
| 2024-04-19 | 19.40 | 19.45 | 18.88 | 19.03 | 13.76 | qfq | 923,994 | 17,628,986 | -1.60% |
| 2024-04-18 | 19.38 | 19.65 | 19.11 | 19.34 | 13.98 | qfq | 1,162,461 | 22,598,457 | -0.41% |
| 2024-04-17 | 18.72 | 19.42 | 18.71 | 19.42 | 14.04 | qfq | 1,342,007 | 25,774,684 | 4.69% |
| 2024-04-16 | 19.38 | 19.38 | 18.54 | 18.55 | 13.41 | qfq | 2,195,247 | 41,208,528 | -4.87% |
| 2024-04-15 | 19.74 | 19.93 | 19.08 | 19.50 | 14.10 | qfq | 1,443,536 | 28,170,569 | -1.27% |
| 2024-04-12 | 19.75 | 19.82 | 19.57 | 19.75 | 14.28 | qfq | 818,930 | 16,125,524 | 0.66% |
| 2024-04-11 | 19.57 | 19.88 | 19.31 | 19.62 | 14.18 | qfq | 937,070 | 18,430,642 | 0.05% |
| 2024-04-10 | 19.92 | 20.12 | 19.39 | 19.61 | 14.18 | qfq | 1,210,028 | 23,857,907 | -1.56% |
| 2024-04-09 | 19.30 | 19.94 | 19.30 | 19.92 | 14.40 | qfq | 1,006,930 | 19,838,190 | 3.21% |
| 2024-04-08 | 19.91 | 19.91 | 19.29 | 19.30 | 13.95 | qfq | 1,099,686 | 21,510,814 | -3.06% |
| 2024-04-03 | 20.00 | 20.16 | 19.49 | 19.91 | 14.39 | qfq | 1,776,612 | 35,246,466 | -0.60% |
| 2024-04-02 | 20.33 | 20.41 | 19.73 | 20.03 | 14.48 | qfq | 1,289,679 | 25,756,415 | -1.38% |
| 2024-04-01 | 20.01 | 20.45 | 19.86 | 20.31 | 14.68 | qfq | 1,523,530 | 30,781,897 | 3.04% |
| 2024-03-29 | 19.67 | 19.89 | 19.36 | 19.71 | 14.25 | qfq | 1,072,851 | 21,014,042 | 0.36% |
| 2024-03-28 | 19.28 | 19.98 | 19.25 | 19.64 | 14.20 | qfq | 1,824,617 | 35,860,721 | 2.40% |
| 2024-03-27 | 20.17 | 20.23 | 19.00 | 19.18 | 13.87 | qfq | 2,677,267 | 52,487,721 | -4.96% |
| 2024-03-26 | 20.79 | 20.95 | 19.96 | 20.18 | 14.59 | qfq | 2,802,147 | 56,908,491 | -2.89% |
| 2024-03-25 | 21.55 | 21.67 | 20.78 | 20.78 | 15.02 | qfq | 2,035,622 | 43,344,286 | -4.11% |
| 2024-03-22 | 22.03 | 22.21 | 21.47 | 21.67 | 15.67 | qfq | 2,235,070 | 48,691,290 | -2.17% |
| 2024-03-21 | 22.44 | 22.57 | 22.02 | 22.15 | 16.01 | qfq | 2,122,566 | 47,289,010 | -1.29% |
| 2024-03-20 | 22.33 | 22.55 | 22.22 | 22.44 | 16.22 | qfq | 2,166,494 | 48,513,800 | 0.67% |
| 2024-03-19 | 22.55 | 22.64 | 22.25 | 22.29 | 16.12 | qfq | 2,225,428 | 49,869,080 | -1.33% |
| 2024-03-18 | 22.24 | 22.64 | 22.00 | 22.59 | 16.33 | qfq | 3,270,291 | 73,076,752 | 1.89% |
| 2024-03-15 | 21.30 | 22.17 | 21.08 | 22.17 | 16.03 | qfq | 3,097,329 | 67,375,515 | 3.50% |
| 2024-03-14 | 22.01 | 22.36 | 21.21 | 21.42 | 15.49 | qfq | 3,065,025 | 66,405,584 | -2.77% |
| 2024-03-13 | 22.06 | 22.15 | 21.70 | 22.03 | 15.93 | qfq | 2,326,202 | 51,032,649 | -0.32% |
| 2024-03-12 | 22.22 | 22.33 | 21.82 | 22.10 | 15.98 | qfq | 3,184,884 | 70,261,135 | -0.67% |
| 2024-03-11 | 22.18 | 22.37 | 21.60 | 22.25 | 16.09 | qfq | 3,207,556 | 70,723,979 | -0.13% |
| 2024-03-08 | 22.10 | 22.43 | 21.52 | 22.28 | 16.11 | qfq | 4,450,051 | 98,121,298 | -1.33% |
| 2024-03-07 | 22.49 | 23.04 | 21.82 | 22.58 | 16.32 | qfq | 6,979,733 | 156,432,235 | -0.31% |
| 2024-03-06 | 21.28 | 22.88 | 21.19 | 22.65 | 16.38 | qfq | 7,363,074 | 163,635,673 | 6.44% |
| 2024-03-05 | 21.56 | 21.76 | 21.12 | 21.28 | 15.39 | qfq | 1,718,320 | 36,840,456 | -2.30% |
| 2024-03-04 | 21.68 | 21.92 | 20.88 | 21.78 | 15.75 | qfq | 3,423,583 | 73,490,604 | 0.37% |
| 2024-03-01 | 21.59 | 22.08 | 21.35 | 21.70 | 15.69 | qfq | 3,659,421 | 79,400,335 | 0.51% |
| 2024-02-29 | 20.55 | 21.60 | 20.28 | 21.59 | 15.61 | qfq | 3,726,599 | 78,885,771 | 2.61% |
| 2024-02-28 | 22.91 | 22.91 | 20.60 | 21.04 | 15.21 | qfq | 4,868,702 | 106,501,794 | -6.32% |
| 2024-02-27 | 22.19 | 22.56 | 21.57 | 22.46 | 16.24 | qfq | 5,812,148 | 128,209,139 | -0.75% |
| 2024-02-26 | 22.40 | 23.22 | 21.78 | 22.63 | 16.36 | qfq | 5,366,188 | 120,358,340 | 1.07% |
| 2024-02-23 | 21.26 | 22.49 | 20.91 | 22.39 | 16.19 | qfq | 4,449,910 | 97,136,804 | 4.43% |
| 2024-02-22 | 20.90 | 21.47 | 20.45 | 21.44 | 15.50 | qfq | 2,367,023 | 49,864,533 | 3.08% |
| 2024-02-21 | 19.99 | 21.22 | 19.86 | 20.80 | 15.04 | qfq | 2,991,904 | 61,653,043 | 2.46% |
| 2024-02-20 | 20.78 | 20.78 | 19.59 | 20.30 | 14.68 | qfq | 3,193,433 | 63,566,420 | -1.46% |
| 2024-02-19 | 21.04 | 21.47 | 20.23 | 20.60 | 14.89 | qfq | 4,144,625 | 86,318,492 | 0.05% |
| 2024-02-08 | 18.76 | 20.59 | 18.76 | 20.59 | 14.89 | qfq | 2,722,426 | 54,169,638 | 9.99% |
| 2024-02-07 | 18.13 | 19.56 | 17.95 | 18.72 | 13.53 | qfq | 2,616,733 | 49,193,800 | 3.25% |
| 2024-02-06 | 17.31 | 18.75 | 16.22 | 18.13 | 13.11 | qfq | 4,181,341 | 74,057,237 | 4.20% |
| 2024-02-05 | 18.18 | 18.50 | 16.66 | 17.40 | 12.58 | qfq | 3,570,689 | 62,768,115 | -4.08% |
| 2024-02-02 | 19.23 | 19.60 | 17.60 | 18.14 | 13.11 | qfq | 2,860,574 | 52,619,482 | -6.16% |
| 2024-02-01 | 19.30 | 19.77 | 18.76 | 19.33 | 13.98 | qfq | 2,064,398 | 39,856,573 | -0.82% |
| 2024-01-31 | 20.46 | 20.57 | 19.38 | 19.49 | 14.09 | qfq | 2,232,307 | 44,172,436 | -4.69% |
| 2024-01-30 | 21.06 | 21.13 | 20.35 | 20.45 | 14.78 | qfq | 2,695,084 | 55,747,575 | -3.26% |
| 2024-01-29 | 22.10 | 22.30 | 20.98 | 21.14 | 15.28 | qfq | 2,114,630 | 45,213,572 | -3.73% |
| 2024-01-26 | 22.70 | 22.78 | 21.81 | 21.96 | 15.88 | qfq | 1,818,030 | 40,263,280 | -3.00% |
| 2024-01-25 | 22.34 | 22.75 | 21.80 | 22.64 | 16.37 | qfq | 2,422,124 | 54,111,179 | 1.71% |
| 2024-01-24 | 22.57 | 22.68 | 21.30 | 22.26 | 16.09 | qfq | 1,864,083 | 40,907,874 | -0.27% |
| 2024-01-23 | 22.59 | 22.61 | 21.79 | 22.32 | 16.14 | qfq | 1,566,300 | 34,833,681 | -1.24% |
| 2024-01-22 | 24.09 | 24.42 | 22.39 | 22.60 | 16.34 | qfq | 2,795,286 | 64,729,218 | -6.61% |
| 2024-01-19 | 24.75 | 25.13 | 23.92 | 24.20 | 17.50 | qfq | 1,181,800 | 28,724,136 | -1.14% |
| 2024-01-18 | 24.75 | 24.80 | 23.80 | 24.48 | 17.70 | qfq | 1,594,480 | 38,451,330 | -1.29% |
| 2024-01-17 | 25.60 | 25.87 | 24.73 | 24.80 | 17.93 | qfq | 866,714 | 21,754,958 | -3.28% |
| 2024-01-16 | 26.09 | 26.09 | 25.22 | 25.64 | 18.54 | qfq | 836,532 | 21,348,739 | -1.23% |
| 2024-01-15 | 25.67 | 26.19 | 25.50 | 25.96 | 18.77 | qfq | 787,736 | 20,392,511 | 0.19% |
| 2024-01-12 | 26.86 | 26.86 | 25.75 | 25.91 | 18.73 | qfq | 960,994 | 25,166,637 | -2.81% |
| 2024-01-11 | 25.67 | 26.74 | 25.50 | 26.66 | 19.27 | qfq | 922,900 | 24,361,111 | 3.05% |
| 2024-01-10 | 26.52 | 26.59 | 25.87 | 25.87 | 18.70 | qfq | 574,486 | 15,022,935 | -1.93% |
| 2024-01-09 | 25.88 | 26.74 | 25.88 | 26.38 | 19.07 | qfq | 945,200 | 24,943,030 | 1.93% |
| 2024-01-08 | 26.71 | 26.72 | 25.83 | 25.88 | 18.71 | qfq | 883,022 | 23,024,890 | -2.93% |
| 2024-01-05 | 27.50 | 27.67 | 26.40 | 26.66 | 19.27 | qfq | 932,487 | 25,115,356 | -3.16% |
| 2024-01-04 | 27.99 | 27.99 | 27.40 | 27.53 | 19.90 | qfq | 518,515 | 14,306,644 | -1.08% |
| 2024-01-03 | 28.55 | 28.55 | 27.60 | 27.83 | 20.12 | qfq | 990,320 | 27,614,662 | -2.08% |
| 2024-01-02 | 28.94 | 29.05 | 28.40 | 28.42 | 20.55 | qfq | 618,287 | 17,721,363 | -1.69% |
| 2023-12-29 | 28.33 | 29.27 | 28.31 | 28.91 | 20.90 | qfq | 1,173,779 | 33,912,124 | 1.76% |
| 2023-12-28 | 28.68 | 28.75 | 27.95 | 28.41 | 20.54 | qfq | 940,553 | 26,732,494 | 0.11% |
| 2023-12-27 | 27.83 | 28.56 | 27.50 | 28.38 | 20.52 | qfq | 948,906 | 26,762,739 | 2.49% |
| 2023-12-26 | 28.41 | 28.41 | 27.47 | 27.69 | 20.02 | qfq | 471,300 | 13,062,347 | -1.95% |
| 2023-12-25 | 28.29 | 28.70 | 28.13 | 28.24 | 20.42 | qfq | 592,510 | 16,804,622 | 0.14% |
| 2023-12-22 | 28.96 | 29.14 | 28.14 | 28.20 | 20.39 | qfq | 683,384 | 19,510,351 | -2.19% |
| 2023-12-21 | 28.64 | 29.11 | 27.84 | 28.83 | 20.84 | qfq | 1,180,189 | 33,560,726 | 0.95% |
| 2023-12-20 | 29.04 | 29.04 | 28.48 | 28.56 | 20.65 | qfq | 441,700 | 12,693,387 | -0.80% |
| 2023-12-19 | 28.33 | 29.00 | 28.28 | 28.79 | 20.81 | qfq | 934,766 | 26,794,579 | 1.91% |
| 2023-12-18 | 28.81 | 28.90 | 28.17 | 28.25 | 20.42 | qfq | 1,453,077 | 41,258,645 | -2.95% |
| 2023-12-15 | 29.34 | 29.49 | 28.90 | 29.11 | 21.05 | qfq | 607,328 | 17,707,461 | -0.14% |
| 2023-12-14 | 29.63 | 29.69 | 29.00 | 29.15 | 21.07 | qfq | 626,900 | 18,380,582 | -1.42% |
| 2023-12-13 | 29.80 | 29.80 | 28.89 | 29.57 | 21.38 | qfq | 1,349,407 | 39,616,927 | -0.07% |
| 2023-12-12 | 30.36 | 30.58 | 29.35 | 29.59 | 21.39 | qfq | 1,046,952 | 31,070,906 | -0.90% |
| 2023-12-11 | 29.40 | 30.36 | 29.12 | 29.86 | 21.59 | qfq | 1,588,218 | 47,539,804 | 0.95% |
| 2023-12-08 | 29.77 | 30.10 | 29.40 | 29.58 | 21.39 | qfq | 1,165,200 | 34,686,915 | 0.31% |
| 2023-12-07 | 29.46 | 29.75 | 28.99 | 29.49 | 21.32 | qfq | 1,010,995 | 29,739,754 | 1.55% |
| 2023-12-06 | 29.23 | 29.70 | 28.90 | 29.04 | 21.00 | qfq | 1,150,209 | 33,578,541 | -0.79% |
| 2023-12-05 | 30.28 | 30.44 | 29.20 | 29.27 | 21.16 | qfq | 1,639,336 | 48,631,210 | -3.91% |
| 2023-12-04 | 30.77 | 30.97 | 30.03 | 30.46 | 22.02 | qfq | 1,326,944 | 40,518,819 | -1.84% |
| 2023-12-01 | 30.69 | 31.29 | 29.86 | 31.03 | 22.43 | qfq | 2,354,305 | 72,052,341 | 1.21% |
| 2023-11-30 | 30.30 | 30.96 | 29.98 | 30.66 | 22.17 | qfq | 2,991,037 | 91,462,740 | 0.92% |
| 2023-11-29 | 30.50 | 31.82 | 30.02 | 30.38 | 21.96 | qfq | 4,380,177 | 135,839,146 | 1.95% |
| 2023-11-28 | 28.60 | 31.12 | 28.51 | 29.80 | 21.54 | qfq | 5,198,653 | 156,750,813 | 3.80% |
| 2023-11-27 | 28.77 | 29.14 | 28.12 | 28.71 | 20.76 | qfq | 1,420,406 | 40,660,739 | -0.24% |
| 2023-11-24 | 29.88 | 29.88 | 28.75 | 28.78 | 20.81 | qfq | 2,222,242 | 64,548,775 | -3.75% |
| 2023-11-23 | 28.96 | 30.00 | 28.46 | 29.90 | 21.62 | qfq | 2,435,859 | 71,673,490 | 3.28% |
| 2023-11-22 | 29.51 | 29.90 | 28.70 | 28.95 | 20.93 | qfq | 1,676,905 | 48,942,125 | -2.59% |
| 2023-11-21 | 30.21 | 30.28 | 29.56 | 29.72 | 21.49 | qfq | 2,707,579 | 80,900,244 | -1.75% |
| 2023-11-20 | 28.88 | 30.56 | 28.58 | 30.25 | 21.87 | qfq | 4,538,383 | 135,238,085 | 3.28% |
| 2023-11-17 | 28.00 | 30.40 | 27.83 | 29.29 | 21.18 | qfq | 4,939,320 | 145,784,505 | 5.13% |
| 2023-11-16 | 27.84 | 28.09 | 27.70 | 27.86 | 20.14 | qfq | 761,580 | 21,239,957 | -0.29% |
| 2023-11-15 | 28.17 | 28.39 | 27.74 | 27.94 | 20.20 | qfq | 1,254,229 | 35,106,735 | -0.64% |
| 2023-11-14 | 28.74 | 28.76 | 28.08 | 28.12 | 20.33 | qfq | 1,455,225 | 41,150,959 | -1.61% |
| 2023-11-13 | 28.65 | 29.60 | 28.34 | 28.58 | 20.66 | qfq | 2,755,114 | 79,902,587 | 0.25% |
| 2023-11-10 | 28.75 | 28.75 | 27.70 | 28.51 | 20.61 | qfq | 3,421,109 | 96,932,603 | -2.03% |
| 2023-11-09 | 29.29 | 30.18 | 28.88 | 29.10 | 21.04 | qfq | 5,861,555 | 172,644,291 | 0.55% |
| 2023-11-08 | 27.40 | 29.26 | 27.20 | 28.94 | 20.92 | qfq | 8,133,949 | 230,689,553 | 8.80% |
| 2023-11-07 | 25.59 | 26.76 | 25.50 | 26.60 | 19.23 | qfq | 2,862,983 | 75,084,250 | 3.62% |
| 2023-11-06 | 25.50 | 25.75 | 25.15 | 25.67 | 18.56 | qfq | 1,316,202 | 33,470,194 | 1.78% |
| 2023-11-03 | 24.01 | 25.25 | 24.01 | 25.22 | 18.23 | qfq | 1,765,149 | 44,015,865 | 5.04% |
| 2023-11-02 | 24.21 | 24.30 | 23.86 | 24.01 | 17.36 | qfq | 484,602 | 11,667,625 | -0.83% |
| 2023-11-01 | 23.75 | 24.35 | 23.56 | 24.21 | 17.50 | qfq | 903,962 | 21,759,075 | 1.34% |
| 2023-10-31 | 23.81 | 24.04 | 22.85 | 23.89 | 17.27 | qfq | 1,777,121 | 41,774,072 | -1.36% |
| 2023-10-30 | 23.76 | 24.27 | 23.50 | 24.22 | 17.51 | qfq | 871,874 | 20,910,064 | 2.02% |
| 2023-10-27 | 23.10 | 23.89 | 22.94 | 23.74 | 17.16 | qfq | 693,808 | 16,318,060 | 1.98% |
| 2023-10-26 | 22.80 | 23.35 | 22.56 | 23.28 | 16.83 | qfq | 572,349 | 13,153,501 | 1.44% |
| 2023-10-25 | 23.31 | 23.34 | 22.86 | 22.95 | 16.59 | qfq | 546,592 | 12,588,620 | 0.00% |
| 2023-10-24 | 22.48 | 23.12 | 22.39 | 22.95 | 16.59 | qfq | 724,015 | 16,473,239 | 2.91% |
| 2023-10-23 | 22.99 | 23.13 | 22.18 | 22.30 | 16.12 | qfq | 576,248 | 12,996,592 | -3.25% |
| 2023-10-20 | 23.29 | 23.56 | 23.01 | 23.05 | 16.66 | qfq | 657,354 | 15,249,567 | -1.33% |
| 2023-10-19 | 23.12 | 23.89 | 23.08 | 23.36 | 16.89 | qfq | 855,480 | 20,144,084 | 0.47% |
| 2023-10-18 | 23.84 | 23.85 | 23.25 | 23.25 | 16.81 | qfq | 859,487 | 20,160,358 | -2.60% |
| 2023-10-17 | 24.12 | 24.36 | 23.23 | 23.87 | 17.26 | qfq | 1,244,855 | 29,576,810 | -0.95% |
| 2023-10-16 | 25.30 | 25.34 | 23.88 | 24.10 | 17.42 | qfq | 1,998,078 | 48,432,666 | -5.12% |
| 2023-10-13 | 25.60 | 25.89 | 25.05 | 25.40 | 18.36 | qfq | 2,904,605 | 73,703,978 | -3.05% |
| 2023-10-12 | 24.99 | 27.28 | 24.35 | 26.20 | 18.94 | qfq | 3,623,158 | 94,487,418 | 5.65% |
| 2023-10-11 | 24.75 | 25.16 | 24.43 | 24.80 | 17.93 | qfq | 782,810 | 19,420,260 | 1.27% |
| 2023-10-10 | 24.64 | 24.68 | 24.26 | 24.49 | 17.71 | qfq | 511,997 | 12,548,831 | -0.61% |
| 2023-10-09 | 25.02 | 25.02 | 24.54 | 24.64 | 17.81 | qfq | 820,549 | 20,273,717 | -1.60% |
| 2023-09-28 | 24.99 | 25.23 | 24.82 | 25.04 | 18.10 | qfq | 505,224 | 12,641,811 | 0.60% |
| 2023-09-27 | 24.89 | 25.20 | 24.63 | 24.89 | 17.99 | qfq | 584,791 | 14,587,336 | -0.04% |
| 2023-09-26 | 24.79 | 25.19 | 24.49 | 24.90 | 18.00 | qfq | 609,306 | 15,172,631 | 0.77% |
| 2023-09-25 | 24.84 | 24.99 | 24.50 | 24.71 | 17.86 | qfq | 593,588 | 14,665,153 | -0.08% |
| 2023-09-22 | 24.16 | 24.74 | 23.96 | 24.73 | 17.88 | qfq | 649,980 | 15,874,791 | 2.40% |
| 2023-09-21 | 24.11 | 24.42 | 24.00 | 24.15 | 17.46 | qfq | 718,604 | 17,343,053 | -0.70% |
| 2023-09-20 | 24.80 | 24.80 | 24.14 | 24.32 | 17.58 | qfq | 1,257,750 | 30,693,711 | -1.86% |
| 2023-09-19 | 25.02 | 25.23 | 24.61 | 24.78 | 17.92 | qfq | 663,775 | 16,446,366 | -1.39% |
| 2023-09-18 | 25.12 | 25.52 | 24.96 | 25.13 | 18.17 | qfq | 724,066 | 18,261,009 | 0.04% |
| 2023-09-15 | 25.40 | 25.87 | 24.88 | 25.12 | 18.16 | qfq | 964,405 | 24,276,553 | -1.45% |
| 2023-09-14 | 25.90 | 25.90 | 25.33 | 25.49 | 18.43 | qfq | 564,000 | 14,389,436 | -1.58% |
| 2023-09-13 | 26.21 | 26.32 | 25.66 | 25.90 | 18.73 | qfq | 930,603 | 24,094,502 | -1.60% |
| 2023-09-12 | 26.53 | 26.88 | 26.24 | 26.32 | 19.03 | qfq | 1,133,707 | 30,077,163 | -1.20% |
| 2023-09-11 | 26.01 | 27.21 | 25.41 | 26.64 | 19.26 | qfq | 2,837,670 | 75,220,670 | 2.58% |
| 2023-09-08 | 24.86 | 26.20 | 24.79 | 25.97 | 18.78 | qfq | 1,482,078 | 38,060,173 | 4.13% |
| 2023-09-07 | 25.45 | 25.55 | 24.90 | 24.94 | 18.03 | qfq | 851,188 | 21,346,674 | -2.43% |
| 2023-09-06 | 25.04 | 25.80 | 24.90 | 25.56 | 18.48 | qfq | 778,420 | 19,782,406 | 1.35% |
| 2023-09-05 | 24.63 | 26.39 | 24.63 | 25.22 | 18.23 | qfq | 951,204 | 24,096,464 | 1.04% |
| 2023-09-04 | 25.22 | 25.43 | 24.60 | 24.96 | 18.05 | qfq | 1,451,612 | 36,036,181 | -0.99% |
| 2023-09-01 | 25.80 | 25.80 | 25.08 | 25.21 | 18.23 | qfq | 785,189 | 19,803,031 | -0.75% |
| 2023-08-31 | 25.68 | 25.98 | 25.31 | 25.40 | 18.36 | qfq | 679,774 | 17,327,902 | -1.36% |
| 2023-08-30 | 25.40 | 25.96 | 25.36 | 25.75 | 18.62 | qfq | 1,035,701 | 26,602,948 | 2.10% |
| 2023-08-29 | 24.05 | 25.43 | 23.86 | 25.22 | 18.23 | qfq | 1,229,587 | 30,606,467 | 5.26% |
| 2023-08-28 | 25.20 | 25.20 | 23.80 | 23.96 | 17.32 | qfq | 1,270,910 | 30,878,122 | -0.79% |
| 2023-08-25 | 25.17 | 25.17 | 24.00 | 24.15 | 17.46 | qfq | 1,064,800 | 26,069,037 | -3.67% |
| 2023-08-24 | 24.98 | 25.38 | 24.67 | 25.07 | 18.13 | qfq | 536,588 | 13,416,434 | 0.36% |
| 2023-08-23 | 25.60 | 25.66 | 24.95 | 24.98 | 18.06 | qfq | 532,280 | 13,376,143 | -2.31% |
| 2023-08-22 | 25.58 | 25.76 | 24.86 | 25.57 | 18.49 | qfq | 706,520 | 17,865,342 | 0.91% |
| 2023-08-21 | 25.65 | 25.94 | 25.25 | 25.34 | 18.32 | qfq | 567,000 | 14,515,205 | -1.21% |
| 2023-08-18 | 25.94 | 26.23 | 25.60 | 25.65 | 18.54 | qfq | 520,700 | 13,537,590 | -1.23% |
| 2023-08-17 | 25.20 | 26.19 | 24.83 | 25.97 | 18.78 | qfq | 853,567 | 21,915,841 | 3.38% |
| 2023-08-16 | 25.48 | 25.68 | 25.05 | 25.12 | 18.16 | qfq | 676,814 | 17,100,448 | -1.61% |
| 2023-08-15 | 25.76 | 25.86 | 25.21 | 25.53 | 18.46 | qfq | 736,069 | 18,777,066 | 0.20% |
| 2023-08-14 | 25.65 | 25.77 | 25.18 | 25.48 | 18.42 | qfq | 1,127,111 | 28,633,194 | -1.28% |
| 2023-08-11 | 26.54 | 26.54 | 25.75 | 25.81 | 18.66 | qfq | 1,041,921 | 27,123,966 | -2.86% |
| 2023-08-10 | 26.64 | 26.75 | 26.31 | 26.57 | 19.21 | qfq | 368,400 | 9,762,511 | -0.26% |
| 2023-08-09 | 27.25 | 27.25 | 26.40 | 26.64 | 19.26 | qfq | 743,551 | 19,812,750 | -0.97% |
| 2023-08-08 | 27.20 | 27.36 | 26.80 | 26.90 | 19.45 | qfq | 732,357 | 19,754,643 | -1.10% |
| 2023-08-07 | 27.58 | 27.61 | 26.99 | 27.20 | 19.67 | qfq | 1,440,859 | 39,086,294 | -1.34% |
| 2023-08-04 | 27.88 | 28.01 | 27.50 | 27.57 | 19.93 | qfq | 1,078,959 | 29,830,119 | -1.11% |
| 2023-08-03 | 28.40 | 28.52 | 27.76 | 27.88 | 20.16 | qfq | 943,535 | 26,452,750 | -2.28% |
| 2023-08-02 | 28.57 | 28.83 | 28.41 | 28.53 | 20.63 | qfq | 322,498 | 9,223,762 | -0.35% |
| 2023-08-01 | 28.31 | 29.07 | 28.31 | 28.63 | 20.70 | qfq | 767,960 | 22,073,093 | 0.56% |
| 2023-07-31 | 28.49 | 28.93 | 28.39 | 28.47 | 20.58 | qfq | 619,953 | 17,718,266 | -0.07% |
| 2023-07-28 | 28.60 | 28.70 | 28.20 | 28.49 | 20.60 | qfq | 541,154 | 15,396,364 | -0.04% |
| 2023-07-27 | 28.80 | 28.90 | 28.23 | 28.50 | 20.60 | qfq | 715,898 | 20,393,321 | -1.01% |
| 2023-07-26 | 29.25 | 29.30 | 28.68 | 28.79 | 20.81 | qfq | 470,666 | 13,610,132 | -1.57% |
| 2023-07-25 | 28.98 | 29.36 | 28.62 | 29.25 | 21.15 | qfq | 860,644 | 24,997,496 | 1.92% |
| 2023-07-24 | 28.35 | 28.94 | 28.10 | 28.70 | 20.75 | qfq | 611,943 | 17,569,917 | 0.84% |
| 2023-07-21 | 28.60 | 28.85 | 28.37 | 28.46 | 20.58 | qfq | 510,258 | 14,576,570 | -0.25% |
| 2023-07-20 | 29.20 | 29.40 | 28.46 | 28.53 | 20.63 | qfq | 1,270,736 | 36,556,392 | -1.59% |
| 2023-07-19 | 29.46 | 29.69 | 28.94 | 28.99 | 20.96 | qfq | 951,344 | 27,841,037 | -2.03% |
| 2023-07-18 | 29.82 | 29.93 | 29.40 | 29.59 | 21.39 | qfq | 451,368 | 13,390,840 | -0.67% |
| 2023-07-17 | 29.45 | 29.97 | 29.06 | 29.79 | 21.54 | qfq | 836,212 | 24,778,351 | 1.22% |