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
索宝蛋白603231.SH
最近收盘价14.672026-07-17
最近交易日2026-07-17
成交量（股）3,421,700
成交额（元）51,453,176
日线记录624
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-19 | 2026-06-26 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-06 | 2026-02-12 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-06-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 624 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.40 | 15.64 | 14.65 | 14.67 | 14.67 | qfq | 3,421,700 | 51,453,176 | -4.99% |
| 2026-07-16 | 15.31 | 15.48 | 15.16 | 15.44 | 15.44 | qfq | 2,864,900 | 43,927,337 | 0.52% |
| 2026-07-15 | 15.22 | 15.50 | 15.09 | 15.36 | 15.36 | qfq | 1,206,800 | 18,538,980 | 1.19% |
| 2026-07-14 | 14.83 | 15.23 | 14.65 | 15.18 | 15.18 | qfq | 1,402,400 | 21,051,976 | 2.43% |
| 2026-07-13 | 15.24 | 15.27 | 14.81 | 14.82 | 14.82 | qfq | 1,478,126 | 22,156,629 | -2.56% |
| 2026-07-10 | 14.98 | 15.45 | 14.83 | 15.21 | 15.21 | qfq | 1,453,826 | 22,081,823 | 1.26% |
| 2026-07-09 | 15.46 | 15.46 | 14.75 | 15.02 | 15.02 | qfq | 2,386,000 | 35,904,697 | -2.85% |
| 2026-07-08 | 15.42 | 15.56 | 15.21 | 15.46 | 15.46 | qfq | 1,135,900 | 17,515,474 | 0.19% |
| 2026-07-07 | 15.60 | 15.61 | 15.36 | 15.43 | 15.43 | qfq | 1,313,500 | 20,309,061 | -1.15% |
| 2026-07-06 | 15.72 | 15.94 | 15.30 | 15.61 | 15.61 | qfq | 2,420,101 | 37,748,927 | -1.14% |
| 2026-07-03 | 15.48 | 15.98 | 15.39 | 15.79 | 15.79 | qfq | 2,842,600 | 44,641,871 | 1.81% |
| 2026-07-02 | 15.03 | 15.55 | 14.93 | 15.51 | 15.51 | qfq | 3,216,821 | 49,249,764 | 3.19% |
| 2026-07-01 | 14.71 | 15.18 | 14.60 | 15.03 | 15.03 | qfq | 2,554,400 | 38,188,050 | 1.55% |
| 2026-06-30 | 14.96 | 14.96 | 14.53 | 14.80 | 14.80 | qfq | 2,104,900 | 31,120,003 | -1.07% |
| 2026-06-29 | 14.88 | 15.36 | 14.45 | 14.96 | 14.96 | qfq | 2,557,000 | 38,074,793 | 0.40% |
| 2026-06-26 | 14.88 | 15.16 | 14.61 | 14.90 | 14.90 | qfq | 1,220,000 | 18,211,223 | -1.97% |
| 2026-06-25 | 15.16 | 15.55 | 14.80 | 15.20 | 14.90 | qfq | 2,038,368 | 30,914,693 | 0.26% |
| 2026-06-24 | 15.31 | 15.35 | 15.04 | 15.16 | 14.86 | qfq | 1,536,200 | 23,308,971 | -1.56% |
| 2026-06-23 | 14.97 | 15.58 | 14.96 | 15.40 | 15.10 | qfq | 2,419,507 | 37,101,883 | 2.33% |
| 2026-06-22 | 14.70 | 15.32 | 14.54 | 15.05 | 14.75 | qfq | 2,759,323 | 41,350,809 | 1.62% |
| 2026-06-18 | 14.65 | 14.88 | 14.48 | 14.81 | 14.52 | qfq | 1,362,600 | 20,091,472 | 0.54% |
| 2026-06-17 | 14.99 | 15.00 | 14.62 | 14.73 | 14.44 | qfq | 1,718,908 | 25,316,905 | -1.93% |
| 2026-06-16 | 15.32 | 15.32 | 14.82 | 15.02 | 14.72 | qfq | 2,423,999 | 36,258,249 | -1.51% |
| 2026-06-15 | 15.99 | 15.99 | 15.19 | 15.25 | 14.95 | qfq | 3,766,700 | 58,387,072 | -3.17% |
| 2026-06-12 | 15.32 | 15.86 | 15.26 | 15.75 | 15.44 | qfq | 2,208,602 | 34,507,652 | 2.81% |
| 2026-06-11 | 15.21 | 15.42 | 15.14 | 15.32 | 15.02 | qfq | 1,288,200 | 19,647,650 | -0.39% |
| 2026-06-10 | 15.28 | 15.76 | 15.20 | 15.38 | 15.08 | qfq | 1,307,500 | 20,150,494 | 0.13% |
| 2026-06-09 | 15.55 | 15.58 | 15.28 | 15.36 | 15.06 | qfq | 1,170,600 | 18,006,456 | -0.52% |
| 2026-06-08 | 15.58 | 15.79 | 15.28 | 15.44 | 15.14 | qfq | 1,290,600 | 20,042,723 | -1.84% |
| 2026-06-05 | 15.62 | 15.90 | 15.51 | 15.73 | 15.42 | qfq | 1,338,152 | 20,980,894 | -0.06% |
| 2026-06-04 | 16.07 | 16.20 | 15.60 | 15.74 | 15.43 | qfq | 1,954,435 | 30,871,432 | -2.11% |
| 2026-06-03 | 16.35 | 16.35 | 16.03 | 16.08 | 15.76 | qfq | 1,181,861 | 19,056,620 | -1.71% |
| 2026-06-02 | 16.69 | 16.69 | 16.25 | 16.36 | 16.04 | qfq | 1,640,000 | 26,900,040 | -2.04% |
| 2026-06-01 | 16.00 | 16.81 | 15.96 | 16.70 | 16.37 | qfq | 2,251,668 | 37,222,550 | 3.15% |
| 2026-05-29 | 16.09 | 16.37 | 15.94 | 16.19 | 15.87 | qfq | 2,424,034 | 39,057,792 | 0.87% |
| 2026-05-28 | 16.30 | 16.45 | 16.01 | 16.05 | 15.73 | qfq | 2,288,900 | 36,980,663 | -2.31% |
| 2026-05-27 | 16.27 | 16.60 | 16.27 | 16.43 | 16.11 | qfq | 2,525,700 | 41,549,584 | 0.00% |
| 2026-05-26 | 16.89 | 16.91 | 16.24 | 16.43 | 16.11 | qfq | 2,102,769 | 34,610,612 | -2.95% |
| 2026-05-25 | 16.81 | 16.97 | 16.69 | 16.93 | 16.60 | qfq | 1,761,300 | 29,639,564 | 0.71% |
| 2026-05-22 | 16.70 | 16.92 | 16.59 | 16.81 | 16.48 | qfq | 1,421,874 | 23,800,004 | 0.84% |
| 2026-05-21 | 16.97 | 17.30 | 16.66 | 16.67 | 16.34 | qfq | 2,266,400 | 38,545,115 | -1.88% |
| 2026-05-20 | 17.27 | 17.27 | 16.87 | 16.99 | 16.65 | qfq | 1,829,500 | 31,095,413 | -1.79% |
| 2026-05-19 | 17.19 | 17.54 | 17.12 | 17.30 | 16.96 | qfq | 2,169,683 | 37,558,737 | 0.82% |
| 2026-05-18 | 17.40 | 17.78 | 17.03 | 17.16 | 16.82 | qfq | 2,639,083 | 45,528,943 | -1.49% |
| 2026-05-15 | 17.12 | 17.55 | 17.08 | 17.42 | 17.08 | qfq | 3,259,830 | 56,452,572 | 1.63% |
| 2026-05-14 | 17.47 | 17.49 | 17.06 | 17.14 | 16.80 | qfq | 2,657,499 | 45,825,653 | -1.95% |
| 2026-05-13 | 17.61 | 17.63 | 17.37 | 17.48 | 17.14 | qfq | 2,679,996 | 46,815,334 | -0.74% |
| 2026-05-12 | 17.82 | 18.01 | 17.53 | 17.61 | 17.26 | qfq | 3,074,142 | 54,442,217 | -1.29% |
| 2026-05-11 | 18.11 | 18.27 | 17.65 | 17.84 | 17.49 | qfq | 5,857,756 | 105,010,295 | -1.76% |
| 2026-05-08 | 17.20 | 18.27 | 17.20 | 18.16 | 17.80 | qfq | 5,589,564 | 99,549,196 | 5.64% |
| 2026-05-07 | 17.17 | 17.32 | 17.06 | 17.19 | 16.85 | qfq | 2,025,900 | 34,835,914 | 0.12% |
| 2026-05-06 | 17.16 | 17.30 | 17.00 | 17.17 | 16.83 | qfq | 3,751,757 | 64,364,514 | 0.47% |
| 2026-04-30 | 17.68 | 17.69 | 17.06 | 17.09 | 16.75 | qfq | 5,003,520 | 85,998,681 | -4.42% |
| 2026-04-29 | 17.62 | 17.95 | 17.55 | 17.88 | 17.53 | qfq | 3,144,918 | 56,205,774 | 1.36% |
| 2026-04-28 | 17.79 | 17.90 | 17.58 | 17.64 | 17.29 | qfq | 1,780,600 | 31,525,167 | -1.07% |
| 2026-04-27 | 17.80 | 17.87 | 17.50 | 17.83 | 17.48 | qfq | 2,075,700 | 36,750,179 | 0.00% |
| 2026-04-24 | 17.75 | 17.88 | 17.48 | 17.83 | 17.48 | qfq | 2,584,000 | 45,628,976 | 0.39% |
| 2026-04-23 | 17.93 | 17.94 | 17.63 | 17.76 | 17.41 | qfq | 2,086,300 | 37,031,528 | -1.06% |
| 2026-04-22 | 18.08 | 18.08 | 17.89 | 17.95 | 17.60 | qfq | 1,884,852 | 33,867,077 | 0.62% |
| 2026-04-21 | 17.87 | 18.02 | 17.77 | 17.84 | 17.49 | qfq | 1,786,634 | 31,963,743 | -0.17% |
| 2026-04-20 | 17.78 | 18.33 | 17.71 | 17.87 | 17.52 | qfq | 1,945,530 | 34,770,466 | 0.51% |
| 2026-04-17 | 17.73 | 17.85 | 17.62 | 17.78 | 17.43 | qfq | 1,583,605 | 28,081,409 | -0.11% |
| 2026-04-16 | 17.81 | 17.85 | 17.66 | 17.80 | 17.45 | qfq | 1,493,087 | 26,528,304 | 0.51% |
| 2026-04-15 | 17.83 | 17.87 | 17.64 | 17.71 | 17.36 | qfq | 1,866,622 | 33,154,892 | -0.62% |
| 2026-04-14 | 17.70 | 17.94 | 17.58 | 17.82 | 17.47 | qfq | 2,535,905 | 44,948,565 | 1.19% |
| 2026-04-13 | 17.40 | 17.66 | 17.30 | 17.61 | 17.26 | qfq | 2,324,016 | 40,618,428 | 0.86% |
| 2026-04-10 | 17.31 | 17.53 | 17.21 | 17.46 | 17.12 | qfq | 2,222,548 | 38,768,385 | 0.98% |
| 2026-04-09 | 17.53 | 17.70 | 17.15 | 17.29 | 16.95 | qfq | 2,993,300 | 51,962,846 | -1.43% |
| 2026-04-08 | 17.51 | 17.62 | 17.43 | 17.54 | 17.19 | qfq | 3,156,687 | 55,274,443 | 1.39% |
| 2026-04-07 | 16.85 | 17.37 | 16.85 | 17.30 | 16.96 | qfq | 2,067,773 | 35,550,123 | 2.19% |
| 2026-04-03 | 17.42 | 17.50 | 16.91 | 16.93 | 16.60 | qfq | 1,787,938 | 30,556,464 | -2.98% |
| 2026-04-02 | 17.42 | 17.66 | 17.33 | 17.45 | 17.11 | qfq | 1,896,291 | 33,222,387 | -0.34% |
| 2026-04-01 | 17.33 | 17.60 | 17.33 | 17.51 | 17.16 | qfq | 1,691,200 | 29,513,705 | 1.39% |
| 2026-03-31 | 17.59 | 17.75 | 17.25 | 17.27 | 16.93 | qfq | 1,862,101 | 32,562,777 | -1.26% |
| 2026-03-30 | 17.09 | 17.54 | 17.02 | 17.49 | 17.14 | qfq | 1,799,446 | 31,324,777 | 1.33% |
| 2026-03-27 | 16.85 | 17.31 | 16.85 | 17.26 | 16.92 | qfq | 1,517,234 | 26,089,415 | 1.05% |
| 2026-03-26 | 17.12 | 17.44 | 17.01 | 17.08 | 16.74 | qfq | 1,486,798 | 25,571,455 | -0.47% |
| 2026-03-25 | 17.08 | 17.22 | 16.92 | 17.16 | 16.82 | qfq | 1,829,264 | 31,327,326 | 0.82% |
| 2026-03-24 | 16.57 | 17.05 | 16.40 | 17.02 | 16.68 | qfq | 3,230,100 | 54,039,418 | 5.00% |
| 2026-03-23 | 17.04 | 17.16 | 16.13 | 16.21 | 15.89 | qfq | 3,764,574 | 62,405,495 | -6.46% |
| 2026-03-20 | 17.95 | 18.06 | 17.33 | 17.33 | 16.99 | qfq | 2,632,200 | 46,424,683 | -3.45% |
| 2026-03-19 | 18.28 | 18.52 | 17.93 | 17.95 | 17.60 | qfq | 2,203,064 | 40,058,802 | -2.34% |
| 2026-03-18 | 18.26 | 18.42 | 18.01 | 18.38 | 18.02 | qfq | 1,972,400 | 35,872,911 | 0.66% |
| 2026-03-17 | 18.68 | 18.80 | 18.22 | 18.26 | 17.90 | qfq | 2,323,307 | 42,944,859 | -2.25% |
| 2026-03-16 | 18.59 | 18.95 | 18.53 | 18.68 | 18.31 | qfq | 2,527,188 | 47,247,587 | -0.21% |
| 2026-03-13 | 18.63 | 19.10 | 18.58 | 18.72 | 18.35 | qfq | 2,770,501 | 52,434,692 | 0.21% |
| 2026-03-12 | 18.69 | 18.84 | 18.53 | 18.68 | 18.31 | qfq | 2,005,700 | 37,475,628 | 0.27% |
| 2026-03-11 | 18.83 | 18.89 | 18.51 | 18.63 | 18.26 | qfq | 2,027,348 | 37,820,360 | -1.06% |
| 2026-03-10 | 18.44 | 18.88 | 18.37 | 18.83 | 18.46 | qfq | 2,094,651 | 39,082,275 | 2.28% |
| 2026-03-09 | 18.37 | 18.65 | 18.32 | 18.41 | 18.05 | qfq | 2,550,220 | 47,124,720 | -0.54% |
| 2026-03-06 | 18.15 | 18.63 | 18.09 | 18.51 | 18.14 | qfq | 2,921,464 | 53,869,208 | 1.93% |
| 2026-03-05 | 18.30 | 18.48 | 18.08 | 18.16 | 17.80 | qfq | 2,185,100 | 39,934,310 | -0.22% |
| 2026-03-04 | 18.10 | 18.44 | 18.06 | 18.20 | 17.84 | qfq | 2,352,500 | 42,841,147 | -0.93% |
| 2026-03-03 | 18.68 | 19.04 | 18.33 | 18.37 | 18.01 | qfq | 3,345,501 | 62,585,755 | -1.66% |
| 2026-03-02 | 19.03 | 19.15 | 18.56 | 18.68 | 18.31 | qfq | 3,296,564 | 61,945,163 | -2.81% |
| 2026-02-27 | 19.21 | 19.30 | 19.10 | 19.22 | 18.84 | qfq | 1,573,803 | 30,206,620 | 0.05% |
| 2026-02-26 | 19.18 | 19.36 | 19.03 | 19.21 | 18.83 | qfq | 2,303,394 | 44,145,101 | 0.16% |
| 2026-02-25 | 19.02 | 19.37 | 19.00 | 19.18 | 18.80 | qfq | 2,966,333 | 57,083,830 | 0.63% |
| 2026-02-24 | 18.71 | 19.08 | 18.71 | 19.06 | 18.68 | qfq | 3,005,200 | 56,866,548 | 1.87% |
| 2026-02-13 | 18.78 | 18.88 | 18.66 | 18.71 | 18.34 | qfq | 3,320,460 | 62,421,358 | 0.05% |
| 2026-02-12 | 19.60 | 19.71 | 18.56 | 18.70 | 18.33 | qfq | 8,193,810 | 155,079,683 | -5.56% |
| 2026-02-11 | 19.75 | 19.87 | 19.61 | 19.80 | 19.34 | qfq | 2,207,500 | 43,576,626 | -0.30% |
| 2026-02-10 | 19.88 | 19.94 | 19.73 | 19.86 | 19.40 | qfq | 1,967,200 | 39,061,401 | -0.25% |
| 2026-02-09 | 20.05 | 20.13 | 19.80 | 19.91 | 19.45 | qfq | 3,009,500 | 59,904,840 | -0.25% |
| 2026-02-06 | 19.85 | 20.18 | 19.71 | 19.96 | 19.50 | qfq | 4,184,700 | 83,635,942 | -0.20% |
| 2026-02-05 | 19.48 | 20.30 | 19.37 | 20.00 | 19.54 | qfq | 5,951,616 | 118,856,521 | 2.83% |
| 2026-02-04 | 19.22 | 19.60 | 19.18 | 19.45 | 19.00 | qfq | 2,458,300 | 47,757,128 | 1.46% |
| 2026-02-03 | 19.40 | 19.54 | 19.00 | 19.17 | 18.73 | qfq | 3,637,635 | 69,785,535 | -1.03% |
| 2026-02-02 | 19.85 | 19.90 | 19.33 | 19.37 | 18.92 | qfq | 3,662,316 | 72,061,946 | -2.76% |
| 2026-01-30 | 19.45 | 19.99 | 19.33 | 19.92 | 19.46 | qfq | 5,164,305 | 102,422,739 | 2.26% |
| 2026-01-29 | 19.48 | 19.66 | 19.30 | 19.48 | 19.03 | qfq | 2,108,246 | 41,151,855 | -0.10% |
| 2026-01-28 | 19.63 | 19.69 | 19.46 | 19.50 | 19.05 | qfq | 1,893,642 | 37,038,738 | -0.91% |
| 2026-01-27 | 19.98 | 19.98 | 19.28 | 19.68 | 19.22 | qfq | 3,253,882 | 63,656,714 | -0.56% |
| 2026-01-26 | 20.00 | 20.09 | 19.56 | 19.79 | 19.33 | qfq | 4,544,200 | 90,203,997 | -0.75% |
| 2026-01-23 | 19.88 | 20.10 | 19.86 | 19.94 | 19.48 | qfq | 2,323,627 | 46,347,803 | 0.05% |
| 2026-01-22 | 20.00 | 20.10 | 19.80 | 19.93 | 19.47 | qfq | 2,169,645 | 43,170,881 | -0.05% |
| 2026-01-21 | 19.90 | 19.99 | 19.77 | 19.94 | 19.48 | qfq | 2,497,684 | 49,647,873 | 0.05% |
| 2026-01-20 | 19.70 | 19.98 | 19.53 | 19.93 | 19.47 | qfq | 3,707,100 | 73,469,254 | 1.17% |
| 2026-01-19 | 19.28 | 19.83 | 19.28 | 19.70 | 19.24 | qfq | 3,633,166 | 71,287,780 | 1.29% |
| 2026-01-16 | 19.57 | 19.74 | 19.34 | 19.45 | 19.00 | qfq | 3,829,642 | 74,630,974 | -0.97% |
| 2026-01-15 | 19.08 | 19.95 | 19.03 | 19.64 | 19.18 | qfq | 5,808,276 | 113,428,908 | 2.94% |
| 2026-01-14 | 18.89 | 19.20 | 18.79 | 19.08 | 18.64 | qfq | 4,173,806 | 79,378,311 | 0.95% |
| 2026-01-13 | 18.75 | 19.09 | 18.65 | 18.90 | 18.46 | qfq | 4,219,747 | 79,899,801 | 0.80% |
| 2026-01-12 | 18.88 | 18.89 | 18.58 | 18.75 | 18.31 | qfq | 2,881,282 | 53,885,956 | 0.11% |
| 2026-01-09 | 18.57 | 18.74 | 18.50 | 18.73 | 18.30 | qfq | 3,031,880 | 56,527,564 | 0.38% |
| 2026-01-08 | 18.54 | 18.75 | 18.46 | 18.66 | 18.23 | qfq | 2,096,400 | 38,999,044 | 0.70% |
| 2026-01-07 | 18.60 | 18.64 | 18.46 | 18.53 | 18.10 | qfq | 2,021,935 | 37,507,653 | -0.11% |
| 2026-01-06 | 18.48 | 18.64 | 18.41 | 18.55 | 18.12 | qfq | 2,547,041 | 47,137,099 | 0.43% |
| 2026-01-05 | 18.32 | 18.50 | 18.28 | 18.47 | 18.04 | qfq | 2,488,500 | 45,864,473 | 0.82% |
| 2025-12-31 | 18.12 | 18.33 | 18.00 | 18.32 | 17.89 | qfq | 1,855,145 | 33,737,805 | 1.27% |
| 2025-12-30 | 18.25 | 18.34 | 18.07 | 18.09 | 17.67 | qfq | 1,649,400 | 29,988,013 | -0.88% |
| 2025-12-29 | 18.45 | 18.53 | 18.16 | 18.25 | 17.83 | qfq | 2,122,004 | 38,842,692 | -1.35% |
| 2025-12-26 | 18.67 | 18.69 | 18.47 | 18.50 | 18.07 | qfq | 1,517,000 | 28,200,872 | -0.96% |
| 2025-12-25 | 18.55 | 18.68 | 18.49 | 18.68 | 18.25 | qfq | 1,510,020 | 28,076,302 | 0.65% |
| 2025-12-24 | 18.60 | 18.64 | 18.45 | 18.56 | 18.13 | qfq | 1,856,600 | 34,443,576 | 0.00% |
| 2025-12-23 | 18.61 | 18.71 | 18.51 | 18.56 | 18.13 | qfq | 1,452,189 | 27,007,809 | -0.32% |
| 2025-12-22 | 18.67 | 18.75 | 18.54 | 18.62 | 18.19 | qfq | 2,053,500 | 38,293,895 | -0.05% |
| 2025-12-19 | 18.49 | 18.75 | 18.39 | 18.63 | 18.20 | qfq | 1,838,889 | 34,216,282 | 1.03% |
| 2025-12-18 | 18.40 | 18.67 | 18.22 | 18.44 | 18.01 | qfq | 1,561,792 | 28,923,500 | -0.27% |
| 2025-12-17 | 18.29 | 18.52 | 18.18 | 18.49 | 18.06 | qfq | 1,869,914 | 34,307,991 | 0.54% |
| 2025-12-16 | 18.56 | 18.79 | 18.37 | 18.39 | 17.96 | qfq | 1,644,400 | 30,437,398 | -1.55% |
| 2025-12-15 | 18.37 | 18.76 | 18.27 | 18.68 | 18.25 | qfq | 1,725,448 | 32,140,944 | 1.14% |
| 2025-12-12 | 18.73 | 18.92 | 18.47 | 18.47 | 18.04 | qfq | 2,054,400 | 38,360,283 | -1.39% |
| 2025-12-11 | 19.12 | 19.21 | 18.66 | 18.73 | 18.30 | qfq | 2,349,900 | 44,294,211 | -1.68% |
| 2025-12-10 | 19.13 | 19.30 | 19.03 | 19.05 | 18.61 | qfq | 2,217,114 | 42,378,258 | -0.99% |
| 2025-12-09 | 19.50 | 19.50 | 19.16 | 19.24 | 18.79 | qfq | 2,250,157 | 43,517,865 | -0.41% |
| 2025-12-08 | 19.41 | 19.50 | 19.02 | 19.32 | 18.87 | qfq | 2,342,320 | 45,054,393 | -0.51% |
| 2025-12-05 | 19.29 | 19.45 | 19.07 | 19.42 | 18.97 | qfq | 1,988,600 | 38,324,703 | 0.83% |
| 2025-12-04 | 19.75 | 19.91 | 19.25 | 19.26 | 18.81 | qfq | 2,223,326 | 43,398,010 | -2.38% |
| 2025-12-03 | 19.63 | 19.84 | 19.53 | 19.73 | 19.27 | qfq | 1,681,800 | 33,136,300 | 0.56% |
| 2025-12-02 | 19.73 | 19.78 | 19.50 | 19.62 | 19.16 | qfq | 1,525,820 | 29,951,778 | -0.51% |
| 2025-12-01 | 19.68 | 19.97 | 19.55 | 19.72 | 19.26 | qfq | 1,832,600 | 36,285,045 | 0.20% |
| 2025-11-28 | 19.46 | 19.72 | 19.28 | 19.68 | 19.22 | qfq | 1,807,213 | 35,342,629 | 1.76% |
| 2025-11-27 | 19.28 | 19.54 | 19.18 | 19.34 | 18.89 | qfq | 1,846,400 | 35,813,155 | -0.10% |
| 2025-11-26 | 19.35 | 19.75 | 19.20 | 19.36 | 18.91 | qfq | 1,737,200 | 33,823,619 | -0.15% |
| 2025-11-25 | 19.60 | 19.67 | 19.28 | 19.39 | 18.94 | qfq | 1,536,000 | 29,926,378 | 0.21% |
| 2025-11-24 | 19.35 | 19.74 | 19.23 | 19.35 | 18.90 | qfq | 2,148,001 | 41,705,733 | 0.78% |
| 2025-11-21 | 19.83 | 20.11 | 19.09 | 19.20 | 18.75 | qfq | 3,305,000 | 64,413,280 | -3.71% |
| 2025-11-20 | 20.32 | 20.37 | 19.70 | 19.94 | 19.48 | qfq | 2,630,892 | 52,682,209 | -1.92% |
| 2025-11-19 | 20.51 | 20.88 | 20.00 | 20.33 | 19.86 | qfq | 3,258,250 | 65,972,974 | -1.79% |
| 2025-11-18 | 20.98 | 21.18 | 20.51 | 20.70 | 20.22 | qfq | 2,556,019 | 52,889,027 | -1.80% |
| 2025-11-17 | 21.20 | 21.40 | 20.88 | 21.08 | 20.59 | qfq | 2,972,501 | 62,480,982 | -0.71% |
| 2025-11-14 | 21.62 | 22.22 | 21.22 | 21.23 | 20.74 | qfq | 3,408,571 | 73,494,679 | -2.61% |
| 2025-11-13 | 21.64 | 21.97 | 21.24 | 21.80 | 21.29 | qfq | 5,326,188 | 114,871,132 | 0.65% |
| 2025-11-12 | 21.25 | 21.78 | 21.22 | 21.66 | 21.16 | qfq | 6,631,706 | 142,442,137 | -1.77% |
| 2025-11-11 | 20.57 | 22.37 | 20.37 | 22.05 | 21.54 | qfq | 11,010,229 | 237,857,505 | 7.19% |
| 2025-11-10 | 20.19 | 20.75 | 20.04 | 20.57 | 20.09 | qfq | 3,964,233 | 80,892,281 | 1.88% |
| 2025-11-07 | 20.35 | 20.45 | 20.13 | 20.19 | 19.72 | qfq | 2,192,900 | 44,418,103 | -0.79% |
| 2025-11-06 | 20.24 | 20.36 | 20.02 | 20.35 | 19.88 | qfq | 2,667,060 | 53,970,527 | 0.54% |
| 2025-11-05 | 20.10 | 20.50 | 20.02 | 20.24 | 19.77 | qfq | 3,203,579 | 64,899,994 | 0.00% |
| 2025-11-04 | 20.65 | 20.80 | 20.12 | 20.24 | 19.77 | qfq | 4,579,900 | 93,371,996 | -1.99% |
| 2025-11-03 | 20.49 | 20.72 | 20.03 | 20.65 | 20.17 | qfq | 5,983,114 | 121,830,980 | 1.77% |
| 2025-10-31 | 20.49 | 20.56 | 19.96 | 20.29 | 19.82 | qfq | 9,358,608 | 189,441,501 | 1.60% |
| 2025-10-30 | 19.70 | 20.25 | 19.58 | 19.97 | 19.51 | qfq | 5,583,817 | 111,666,452 | 0.96% |
| 2025-10-29 | 19.61 | 19.94 | 19.43 | 19.78 | 19.32 | qfq | 3,677,100 | 72,449,652 | 0.10% |
| 2025-10-28 | 19.82 | 20.11 | 19.66 | 19.76 | 19.30 | qfq | 5,219,320 | 103,538,316 | -0.80% |
| 2025-10-27 | 19.31 | 20.52 | 19.20 | 19.92 | 19.46 | qfq | 9,437,568 | 187,232,782 | 3.27% |
| 2025-10-24 | 19.53 | 19.71 | 19.29 | 19.29 | 18.84 | qfq | 8,162,129 | 158,751,945 | -1.83% |
| 2025-10-23 | 19.98 | 20.37 | 19.49 | 19.65 | 19.19 | qfq | 15,143,544 | 299,967,553 | -2.53% |
| 2025-10-22 | 19.81 | 20.86 | 19.58 | 20.16 | 19.69 | qfq | 18,912,180 | 386,123,892 | 6.33% |
| 2025-10-21 | 18.58 | 18.96 | 18.50 | 18.96 | 18.52 | qfq | 3,027,715 | 56,924,555 | 2.38% |
| 2025-10-20 | 18.53 | 18.70 | 18.44 | 18.52 | 18.09 | qfq | 1,720,900 | 31,911,053 | 0.11% |
| 2025-10-17 | 18.57 | 18.94 | 18.47 | 18.50 | 18.07 | qfq | 2,534,400 | 47,172,713 | -0.38% |
| 2025-10-16 | 19.06 | 19.06 | 18.55 | 18.57 | 18.14 | qfq | 3,083,348 | 57,790,046 | -2.52% |
| 2025-10-15 | 18.80 | 19.12 | 18.68 | 19.05 | 18.61 | qfq | 3,259,848 | 61,885,919 | 1.65% |
| 2025-10-14 | 18.89 | 19.08 | 18.73 | 18.74 | 18.31 | qfq | 2,810,205 | 53,142,972 | -0.48% |
| 2025-10-13 | 18.24 | 18.87 | 18.21 | 18.83 | 18.39 | qfq | 3,276,510 | 61,089,993 | -0.11% |
| 2025-10-10 | 18.72 | 19.09 | 18.71 | 18.85 | 18.41 | qfq | 2,450,794 | 46,393,622 | -0.11% |
| 2025-10-09 | 18.72 | 18.99 | 18.53 | 18.87 | 18.43 | qfq | 2,793,900 | 52,411,571 | 0.59% |
| 2025-09-30 | 18.98 | 19.00 | 18.58 | 18.76 | 18.32 | qfq | 2,639,010 | 49,479,731 | -0.90% |
| 2025-09-29 | 18.95 | 19.04 | 18.58 | 18.93 | 18.49 | qfq | 3,083,200 | 58,050,922 | -0.73% |
| 2025-09-26 | 18.67 | 19.38 | 18.48 | 19.07 | 18.63 | qfq | 5,478,526 | 104,417,219 | 2.14% |
| 2025-09-25 | 18.93 | 18.98 | 18.55 | 18.67 | 18.24 | qfq | 3,389,400 | 63,508,660 | -1.43% |
| 2025-09-24 | 18.83 | 18.98 | 18.58 | 18.94 | 18.50 | qfq | 3,149,371 | 59,282,927 | 0.74% |
| 2025-09-23 | 18.53 | 18.88 | 18.28 | 18.80 | 18.36 | qfq | 4,639,376 | 86,133,204 | 1.51% |
| 2025-09-22 | 18.68 | 18.78 | 18.43 | 18.52 | 18.09 | qfq | 2,788,100 | 51,709,796 | -1.23% |
| 2025-09-19 | 18.64 | 18.94 | 18.38 | 18.75 | 18.31 | qfq | 3,485,597 | 65,062,781 | 0.97% |
| 2025-09-18 | 18.69 | 19.20 | 18.44 | 18.57 | 18.14 | qfq | 5,743,926 | 108,331,741 | -0.38% |
| 2025-09-17 | 18.89 | 18.89 | 18.58 | 18.64 | 18.21 | qfq | 3,105,400 | 58,006,501 | -1.11% |
| 2025-09-16 | 18.92 | 18.97 | 18.61 | 18.85 | 18.41 | qfq | 3,278,988 | 61,579,640 | -0.32% |
| 2025-09-15 | 18.90 | 19.00 | 18.73 | 18.91 | 18.47 | qfq | 3,065,838 | 57,775,631 | -0.11% |
| 2025-09-12 | 19.26 | 19.34 | 18.84 | 18.93 | 18.49 | qfq | 4,977,648 | 94,522,440 | -1.87% |
| 2025-09-11 | 19.30 | 19.39 | 18.83 | 19.29 | 18.84 | qfq | 7,289,230 | 139,508,285 | -0.52% |
| 2025-09-10 | 19.16 | 19.65 | 19.15 | 19.39 | 18.94 | qfq | 5,962,414 | 115,649,884 | 0.99% |
| 2025-09-09 | 19.50 | 19.72 | 19.15 | 19.20 | 18.75 | qfq | 5,924,327 | 114,930,744 | -1.74% |
| 2025-09-08 | 19.84 | 19.84 | 19.39 | 19.54 | 19.09 | qfq | 6,934,752 | 135,651,663 | -0.41% |
| 2025-09-05 | 19.31 | 19.91 | 18.94 | 19.62 | 19.16 | qfq | 12,088,238 | 235,617,488 | -0.76% |
| 2025-09-04 | 18.46 | 20.18 | 18.35 | 19.77 | 19.31 | qfq | 17,093,235 | 330,515,034 | 7.15% |
| 2025-09-03 | 18.99 | 19.28 | 18.41 | 18.45 | 18.02 | qfq | 7,028,781 | 131,903,800 | -2.43% |
| 2025-09-02 | 19.29 | 19.74 | 18.79 | 18.91 | 18.47 | qfq | 11,118,739 | 213,722,675 | -2.22% |
| 2025-09-01 | 20.13 | 20.40 | 19.19 | 19.34 | 18.89 | qfq | 20,382,508 | 400,509,554 | -1.28% |
| 2025-08-29 | 17.90 | 19.59 | 17.75 | 19.59 | 19.14 | qfq | 19,505,529 | 366,745,290 | 9.99% |
| 2025-08-28 | 18.18 | 18.95 | 17.50 | 17.81 | 17.40 | qfq | 12,007,512 | 217,622,618 | 2.95% |
| 2025-08-27 | 17.80 | 17.83 | 17.30 | 17.30 | 16.90 | qfq | 3,528,580 | 61,912,159 | -3.14% |
| 2025-08-26 | 17.50 | 17.91 | 17.40 | 17.86 | 17.45 | qfq | 3,463,355 | 61,487,307 | 1.48% |
| 2025-08-25 | 17.72 | 17.72 | 17.50 | 17.60 | 17.19 | qfq | 2,883,149 | 50,703,526 | 0.74% |
| 2025-08-22 | 17.69 | 17.69 | 17.34 | 17.47 | 17.06 | qfq | 3,020,660 | 52,646,991 | -0.74% |
| 2025-08-21 | 17.49 | 17.70 | 17.43 | 17.60 | 17.19 | qfq | 2,779,177 | 48,827,156 | 0.69% |
| 2025-08-20 | 17.45 | 17.55 | 17.40 | 17.48 | 17.07 | qfq | 2,609,090 | 45,591,234 | 0.34% |
| 2025-08-19 | 17.36 | 17.47 | 17.33 | 17.42 | 17.02 | qfq | 2,123,546 | 36,929,107 | 0.11% |
| 2025-08-18 | 17.25 | 17.54 | 17.23 | 17.40 | 17.00 | qfq | 2,785,233 | 48,357,457 | 1.16% |
| 2025-08-15 | 17.19 | 17.33 | 17.18 | 17.20 | 16.80 | qfq | 2,876,800 | 49,547,455 | 0.00% |
| 2025-08-14 | 17.50 | 17.58 | 17.20 | 17.20 | 16.80 | qfq | 3,293,623 | 57,314,458 | -1.66% |
| 2025-08-13 | 17.50 | 17.61 | 17.35 | 17.49 | 17.08 | qfq | 2,292,369 | 39,997,435 | 0.17% |
| 2025-08-12 | 17.55 | 17.75 | 17.44 | 17.46 | 17.05 | qfq | 3,051,209 | 53,545,214 | -0.29% |
| 2025-08-11 | 17.53 | 17.55 | 17.37 | 17.51 | 17.10 | qfq | 2,713,200 | 47,498,246 | 0.11% |
| 2025-08-08 | 17.42 | 17.52 | 17.36 | 17.49 | 17.08 | qfq | 2,056,700 | 35,870,400 | 0.52% |
| 2025-08-07 | 17.50 | 17.50 | 17.38 | 17.40 | 17.00 | qfq | 1,384,400 | 24,120,257 | -0.17% |
| 2025-08-06 | 17.40 | 17.47 | 17.33 | 17.43 | 17.03 | qfq | 2,138,100 | 37,208,684 | -0.06% |
| 2025-08-05 | 17.38 | 17.45 | 17.28 | 17.44 | 17.04 | qfq | 3,063,100 | 53,167,135 | 0.98% |
| 2025-08-04 | 17.11 | 17.36 | 17.09 | 17.27 | 16.87 | qfq | 2,030,588 | 35,099,889 | 0.58% |
| 2025-08-01 | 17.06 | 17.25 | 16.98 | 17.17 | 16.77 | qfq | 1,829,393 | 31,479,653 | 1.12% |
| 2025-07-31 | 17.28 | 17.34 | 16.93 | 16.98 | 16.59 | qfq | 2,026,163 | 34,650,848 | -1.96% |
| 2025-07-30 | 17.22 | 17.36 | 17.11 | 17.32 | 16.92 | qfq | 2,420,548 | 41,825,978 | 0.99% |
| 2025-07-29 | 17.34 | 17.38 | 17.07 | 17.15 | 16.75 | qfq | 1,743,646 | 29,979,901 | -0.92% |
| 2025-07-28 | 17.28 | 17.37 | 17.23 | 17.31 | 16.91 | qfq | 1,539,919 | 26,646,183 | 0.29% |
| 2025-07-25 | 17.26 | 17.35 | 17.20 | 17.26 | 16.86 | qfq | 1,282,900 | 22,157,620 | 0.41% |
| 2025-07-24 | 17.13 | 17.29 | 17.13 | 17.19 | 16.79 | qfq | 1,565,937 | 26,967,938 | 0.35% |
| 2025-07-23 | 17.28 | 17.35 | 17.12 | 17.13 | 16.73 | qfq | 1,728,612 | 29,790,356 | -0.64% |
| 2025-07-22 | 17.37 | 17.37 | 17.17 | 17.24 | 16.84 | qfq | 1,916,300 | 33,050,982 | -0.52% |
| 2025-07-21 | 17.20 | 17.34 | 17.15 | 17.33 | 16.93 | qfq | 2,032,724 | 35,100,159 | 1.05% |
| 2025-07-18 | 17.11 | 17.15 | 17.00 | 17.15 | 16.75 | qfq | 1,764,024 | 30,119,626 | 0.59% |
| 2025-07-17 | 17.10 | 17.17 | 16.98 | 17.05 | 16.65 | qfq | 1,621,800 | 27,640,207 | -0.23% |
| 2025-07-16 | 17.00 | 17.28 | 16.90 | 17.09 | 16.69 | qfq | 2,588,067 | 44,165,493 | 0.83% |
| 2025-07-15 | 17.07 | 17.07 | 16.64 | 16.95 | 16.56 | qfq | 2,165,257 | 36,614,522 | -0.47% |
| 2025-07-14 | 16.99 | 17.04 | 16.92 | 17.03 | 16.63 | qfq | 1,451,910 | 24,676,704 | 0.18% |
| 2025-07-11 | 17.02 | 17.05 | 16.95 | 17.00 | 16.61 | qfq | 1,488,541 | 25,297,535 | 0.06% |
| 2025-07-10 | 16.93 | 17.04 | 16.90 | 16.99 | 16.60 | qfq | 1,661,200 | 28,184,946 | 0.00% |
| 2025-07-09 | 16.94 | 17.03 | 16.88 | 16.99 | 16.60 | qfq | 1,689,528 | 28,643,482 | 0.30% |
| 2025-07-08 | 16.91 | 17.06 | 16.83 | 16.94 | 16.55 | qfq | 1,935,443 | 32,788,991 | -0.06% |
| 2025-07-07 | 16.70 | 16.96 | 16.58 | 16.95 | 16.56 | qfq | 1,690,300 | 28,463,783 | 1.50% |
| 2025-07-04 | 16.79 | 16.83 | 16.62 | 16.70 | 16.31 | qfq | 1,600,800 | 26,746,090 | -0.83% |
| 2025-07-03 | 16.74 | 16.84 | 16.60 | 16.84 | 16.45 | qfq | 1,860,600 | 31,169,736 | 0.72% |
| 2025-07-02 | 16.60 | 16.79 | 16.56 | 16.72 | 16.33 | qfq | 1,522,467 | 25,384,582 | 0.30% |
| 2025-07-01 | 16.38 | 16.74 | 16.38 | 16.67 | 16.28 | qfq | 2,049,272 | 34,039,204 | 1.77% |
| 2025-06-30 | 16.30 | 16.41 | 16.22 | 16.38 | 16.00 | qfq | 1,191,200 | 19,442,100 | -1.09% |
| 2025-06-27 | 16.51 | 16.64 | 16.49 | 16.56 | 15.88 | qfq | 1,784,100 | 29,550,059 | 0.42% |
| 2025-06-26 | 16.53 | 16.62 | 16.43 | 16.49 | 15.82 | qfq | 1,107,300 | 18,277,251 | -0.36% |
| 2025-06-25 | 16.43 | 16.58 | 16.33 | 16.55 | 15.87 | qfq | 1,603,500 | 26,404,189 | 0.67% |
| 2025-06-24 | 16.29 | 16.50 | 16.27 | 16.44 | 15.77 | qfq | 1,414,961 | 23,235,641 | 0.98% |
| 2025-06-23 | 16.23 | 16.29 | 15.94 | 16.28 | 15.61 | qfq | 1,158,300 | 18,756,545 | 1.12% |
| 2025-06-20 | 16.16 | 16.31 | 16.09 | 16.10 | 15.44 | qfq | 1,017,800 | 16,466,799 | -0.37% |
| 2025-06-19 | 16.49 | 16.49 | 16.08 | 16.16 | 15.50 | qfq | 1,762,533 | 28,609,216 | -1.58% |
| 2025-06-18 | 16.51 | 16.62 | 16.37 | 16.42 | 15.75 | qfq | 1,477,828 | 24,292,223 | -1.14% |
| 2025-06-17 | 16.80 | 16.86 | 16.52 | 16.61 | 15.93 | qfq | 1,392,800 | 23,203,169 | -0.48% |
| 2025-06-16 | 16.49 | 16.76 | 16.43 | 16.69 | 16.01 | qfq | 1,531,300 | 25,527,106 | 1.46% |
| 2025-06-13 | 16.81 | 16.81 | 16.38 | 16.45 | 15.78 | qfq | 2,187,209 | 36,122,791 | -2.03% |
| 2025-06-12 | 16.85 | 16.95 | 16.63 | 16.79 | 16.10 | qfq | 1,828,021 | 30,651,541 | -0.36% |
| 2025-06-11 | 16.84 | 17.02 | 16.84 | 16.85 | 16.16 | qfq | 1,389,500 | 23,515,305 | -0.06% |
| 2025-06-10 | 17.05 | 17.18 | 16.67 | 16.86 | 16.17 | qfq | 2,223,100 | 37,535,133 | -1.40% |
| 2025-06-09 | 17.15 | 17.23 | 17.00 | 17.10 | 16.40 | qfq | 1,873,800 | 32,030,970 | 0.35% |
| 2025-06-06 | 17.00 | 17.11 | 16.91 | 17.04 | 16.34 | qfq | 1,598,800 | 27,222,376 | 0.06% |
| 2025-06-05 | 17.30 | 17.37 | 16.99 | 17.03 | 16.33 | qfq | 2,573,500 | 44,054,685 | -1.33% |
| 2025-06-04 | 16.90 | 17.26 | 16.75 | 17.26 | 16.55 | qfq | 3,365,500 | 57,529,142 | 2.55% |
| 2025-06-03 | 16.67 | 16.89 | 16.58 | 16.83 | 16.14 | qfq | 1,961,500 | 32,876,952 | 1.32% |
| 2025-05-30 | 16.80 | 16.94 | 16.61 | 16.61 | 15.93 | qfq | 2,431,659 | 40,660,376 | -1.13% |
| 2025-05-29 | 16.81 | 16.93 | 16.68 | 16.80 | 16.11 | qfq | 2,578,300 | 43,366,296 | -0.06% |
| 2025-05-28 | 16.98 | 17.04 | 16.78 | 16.81 | 16.12 | qfq | 2,144,400 | 36,211,665 | -1.41% |
| 2025-05-27 | 16.77 | 17.06 | 16.71 | 17.05 | 16.35 | qfq | 2,517,321 | 42,662,743 | 1.67% |
| 2025-05-26 | 16.79 | 17.05 | 16.59 | 16.77 | 16.08 | qfq | 3,232,321 | 54,245,741 | -0.12% |
| 2025-05-23 | 17.04 | 17.16 | 16.79 | 16.79 | 16.10 | qfq | 2,629,900 | 44,627,076 | -1.52% |
| 2025-05-22 | 17.31 | 17.44 | 16.98 | 17.05 | 16.35 | qfq | 3,142,410 | 53,882,234 | -1.96% |
| 2025-05-21 | 17.52 | 17.63 | 17.34 | 17.39 | 16.68 | qfq | 3,268,524 | 56,973,938 | -1.53% |
| 2025-05-20 | 17.26 | 18.08 | 17.12 | 17.66 | 16.94 | qfq | 6,030,066 | 106,257,045 | 2.44% |
| 2025-05-19 | 16.93 | 17.36 | 16.82 | 17.24 | 16.53 | qfq | 3,431,762 | 58,789,826 | 1.77% |
| 2025-05-16 | 17.03 | 17.10 | 16.77 | 16.94 | 16.25 | qfq | 2,629,911 | 44,440,194 | -0.53% |
| 2025-05-15 | 16.50 | 17.19 | 16.41 | 17.03 | 16.33 | qfq | 5,889,356 | 99,847,211 | 3.15% |
| 2025-05-14 | 16.57 | 16.67 | 16.44 | 16.51 | 15.83 | qfq | 1,720,826 | 28,426,086 | -0.48% |
| 2025-05-13 | 16.73 | 16.76 | 16.50 | 16.59 | 15.91 | qfq | 2,254,526 | 37,474,114 | -0.54% |
| 2025-05-12 | 16.75 | 16.84 | 16.56 | 16.68 | 16.00 | qfq | 2,299,167 | 38,307,107 | -0.36% |
| 2025-05-09 | 16.86 | 16.86 | 16.66 | 16.74 | 16.06 | qfq | 2,521,772 | 42,202,111 | -0.89% |
| 2025-05-08 | 16.55 | 16.96 | 16.38 | 16.89 | 16.20 | qfq | 4,781,326 | 80,282,931 | 1.99% |
| 2025-05-07 | 16.51 | 16.84 | 16.47 | 16.56 | 15.88 | qfq | 3,575,370 | 59,383,270 | 0.30% |
| 2025-05-06 | 16.34 | 16.51 | 16.23 | 16.51 | 15.83 | qfq | 3,002,387 | 49,116,737 | 1.10% |
| 2025-04-30 | 16.52 | 16.74 | 16.30 | 16.33 | 15.66 | qfq | 2,815,648 | 46,380,516 | -0.97% |
| 2025-04-29 | 16.05 | 16.64 | 16.05 | 16.49 | 15.82 | qfq | 4,121,264 | 67,757,655 | 2.61% |
| 2025-04-28 | 16.50 | 16.50 | 15.99 | 16.07 | 15.41 | qfq | 4,006,114 | 64,631,386 | -3.25% |
| 2025-04-25 | 16.21 | 16.79 | 16.21 | 16.61 | 15.93 | qfq | 5,869,902 | 97,351,864 | 0.79% |
| 2025-04-24 | 15.78 | 16.80 | 15.66 | 16.48 | 15.81 | qfq | 6,951,977 | 113,797,061 | 4.37% |
| 2025-04-23 | 15.97 | 16.07 | 15.76 | 15.79 | 15.14 | qfq | 3,073,300 | 48,746,023 | -2.83% |
| 2025-04-22 | 15.75 | 16.58 | 15.67 | 16.25 | 15.59 | qfq | 5,088,080 | 82,739,214 | 1.94% |
| 2025-04-21 | 15.40 | 16.15 | 15.22 | 15.94 | 15.29 | qfq | 3,390,288 | 53,719,457 | 3.31% |
| 2025-04-18 | 15.90 | 15.93 | 15.41 | 15.43 | 14.80 | qfq | 1,902,400 | 29,580,623 | -2.77% |
| 2025-04-17 | 15.63 | 15.92 | 15.56 | 15.87 | 15.22 | qfq | 2,088,900 | 33,034,626 | 0.57% |
| 2025-04-16 | 15.87 | 15.94 | 15.36 | 15.78 | 15.13 | qfq | 1,729,900 | 27,050,677 | -0.57% |
| 2025-04-15 | 15.74 | 15.96 | 15.65 | 15.87 | 15.22 | qfq | 1,963,909 | 31,065,181 | 0.13% |
| 2025-04-14 | 15.39 | 15.97 | 15.39 | 15.85 | 15.20 | qfq | 2,719,009 | 42,800,176 | 3.19% |
| 2025-04-11 | 15.68 | 15.70 | 15.30 | 15.36 | 14.73 | qfq | 2,797,958 | 43,220,668 | -2.97% |
| 2025-04-10 | 15.60 | 16.18 | 15.40 | 15.83 | 15.18 | qfq | 4,216,101 | 66,605,509 | 1.34% |
| 2025-04-09 | 15.19 | 15.71 | 14.64 | 15.62 | 14.98 | qfq | 4,289,032 | 65,396,500 | 2.02% |
| 2025-04-08 | 14.30 | 15.45 | 14.30 | 15.31 | 14.68 | qfq | 4,789,719 | 72,245,431 | 7.21% |
| 2025-04-07 | 15.42 | 15.55 | 14.18 | 14.28 | 13.70 | qfq | 4,128,709 | 60,877,114 | -9.33% |
| 2025-04-03 | 15.50 | 15.77 | 15.45 | 15.75 | 15.11 | qfq | 1,328,520 | 20,795,811 | 0.96% |
| 2025-04-02 | 15.61 | 15.64 | 15.50 | 15.60 | 14.96 | qfq | 945,851 | 14,729,041 | -0.32% |
| 2025-04-01 | 15.30 | 15.66 | 15.29 | 15.65 | 15.01 | qfq | 1,703,851 | 26,494,446 | 2.29% |
| 2025-03-31 | 15.52 | 15.54 | 15.20 | 15.30 | 14.67 | qfq | 1,737,355 | 26,661,228 | -1.67% |
| 2025-03-28 | 15.76 | 15.83 | 15.54 | 15.56 | 14.92 | qfq | 1,820,100 | 28,468,894 | -1.27% |
| 2025-03-27 | 15.84 | 15.94 | 15.60 | 15.76 | 15.12 | qfq | 2,074,343 | 32,717,913 | -0.69% |
| 2025-03-26 | 15.85 | 16.03 | 15.77 | 15.87 | 15.22 | qfq | 2,574,400 | 40,932,360 | 0.00% |
| 2025-03-25 | 15.92 | 16.12 | 15.72 | 15.87 | 15.22 | qfq | 3,193,953 | 50,665,647 | -1.00% |
| 2025-03-24 | 16.60 | 16.88 | 15.85 | 16.03 | 15.37 | qfq | 7,334,344 | 119,858,817 | -3.72% |
| 2025-03-21 | 16.16 | 16.85 | 16.06 | 16.65 | 15.97 | qfq | 7,109,776 | 117,287,230 | 3.29% |
| 2025-03-20 | 15.93 | 16.38 | 15.91 | 16.12 | 15.46 | qfq | 4,229,025 | 68,215,170 | 1.38% |
| 2025-03-19 | 16.06 | 16.06 | 15.85 | 15.90 | 15.25 | qfq | 1,613,100 | 25,670,865 | -0.75% |
| 2025-03-18 | 15.98 | 16.03 | 15.90 | 16.02 | 15.36 | qfq | 1,694,728 | 27,048,862 | 0.50% |
| 2025-03-17 | 15.97 | 15.99 | 15.88 | 15.94 | 15.29 | qfq | 1,761,400 | 28,067,138 | 0.13% |
| 2025-03-14 | 15.60 | 15.93 | 15.60 | 15.92 | 15.27 | qfq | 2,977,751 | 47,044,785 | 2.05% |
| 2025-03-13 | 15.65 | 15.69 | 15.52 | 15.60 | 14.96 | qfq | 1,070,524 | 16,683,643 | -0.32% |
| 2025-03-12 | 15.67 | 15.72 | 15.61 | 15.65 | 15.01 | qfq | 1,068,600 | 16,725,150 | -0.38% |
| 2025-03-11 | 15.52 | 15.71 | 15.49 | 15.71 | 15.07 | qfq | 1,463,924 | 22,809,886 | 0.26% |
| 2025-03-10 | 15.63 | 15.79 | 15.61 | 15.67 | 15.03 | qfq | 1,754,300 | 27,510,422 | 0.77% |
| 2025-03-07 | 15.64 | 15.73 | 15.54 | 15.55 | 14.91 | qfq | 1,463,037 | 22,852,805 | -1.02% |
| 2025-03-06 | 15.67 | 15.74 | 15.58 | 15.71 | 15.07 | qfq | 1,553,679 | 24,361,085 | 0.19% |
| 2025-03-05 | 15.87 | 15.98 | 15.48 | 15.68 | 15.04 | qfq | 2,224,089 | 34,887,092 | -0.25% |
| 2025-03-04 | 15.60 | 15.74 | 15.56 | 15.72 | 15.08 | qfq | 1,156,091 | 18,118,439 | 0.64% |
| 2025-03-03 | 15.55 | 15.70 | 15.54 | 15.62 | 14.98 | qfq | 1,068,604 | 16,703,935 | 0.45% |
| 2025-02-28 | 15.82 | 15.89 | 15.47 | 15.55 | 14.91 | qfq | 1,639,400 | 25,644,269 | -2.20% |
| 2025-02-27 | 15.80 | 15.90 | 15.65 | 15.90 | 15.25 | qfq | 1,675,644 | 26,485,227 | 0.82% |
| 2025-02-26 | 15.63 | 15.81 | 15.63 | 15.77 | 15.13 | qfq | 1,289,889 | 20,293,342 | 0.96% |
| 2025-02-25 | 15.78 | 15.78 | 15.60 | 15.62 | 14.98 | qfq | 1,657,800 | 25,968,849 | -1.45% |
| 2025-02-24 | 15.95 | 16.09 | 15.79 | 15.85 | 15.20 | qfq | 2,415,767 | 38,546,374 | 0.25% |
| 2025-02-21 | 15.89 | 15.92 | 15.52 | 15.81 | 15.16 | qfq | 1,544,092 | 24,378,300 | -0.50% |
| 2025-02-20 | 15.80 | 15.92 | 15.74 | 15.89 | 15.24 | qfq | 1,276,453 | 20,228,060 | 0.44% |
| 2025-02-19 | 15.80 | 15.85 | 15.71 | 15.82 | 15.17 | qfq | 1,166,900 | 18,423,625 | 0.38% |
| 2025-02-18 | 16.11 | 16.13 | 15.72 | 15.76 | 15.12 | qfq | 1,446,852 | 23,022,771 | -2.11% |
| 2025-02-17 | 16.06 | 16.16 | 15.94 | 16.10 | 15.44 | qfq | 1,378,100 | 22,136,990 | 0.25% |
| 2025-02-14 | 16.05 | 16.16 | 16.00 | 16.06 | 15.40 | qfq | 1,178,292 | 18,945,756 | -0.19% |
| 2025-02-13 | 16.24 | 16.25 | 16.09 | 16.09 | 15.43 | qfq | 1,060,241 | 17,131,568 | -0.92% |
| 2025-02-12 | 16.30 | 16.32 | 16.08 | 16.24 | 15.58 | qfq | 1,392,855 | 22,556,703 | -0.43% |
| 2025-02-11 | 16.21 | 16.36 | 16.12 | 16.31 | 15.64 | qfq | 1,676,064 | 27,216,987 | 0.55% |
| 2025-02-10 | 16.17 | 16.23 | 16.10 | 16.22 | 15.56 | qfq | 1,344,161 | 21,756,415 | 0.25% |
| 2025-02-07 | 15.99 | 16.20 | 15.97 | 16.18 | 15.52 | qfq | 1,665,763 | 26,861,413 | 1.00% |
| 2025-02-06 | 15.89 | 16.02 | 15.70 | 16.02 | 15.36 | qfq | 1,103,599 | 17,535,059 | 1.01% |
| 2025-02-05 | 16.21 | 16.25 | 15.66 | 15.86 | 15.21 | qfq | 1,374,320 | 21,963,422 | -1.86% |
| 2025-01-27 | 16.01 | 16.27 | 16.01 | 16.16 | 15.50 | qfq | 1,091,461 | 17,623,117 | 0.94% |
| 2025-01-24 | 16.01 | 16.20 | 15.87 | 16.01 | 15.36 | qfq | 884,393 | 14,139,886 | 0.00% |
| 2025-01-23 | 16.13 | 16.30 | 16.01 | 16.01 | 15.36 | qfq | 1,060,700 | 17,121,111 | -0.25% |
| 2025-01-22 | 16.15 | 16.43 | 15.90 | 16.05 | 15.39 | qfq | 1,235,493 | 19,972,617 | -0.56% |
| 2025-01-21 | 16.26 | 16.26 | 15.97 | 16.14 | 15.48 | qfq | 710,339 | 11,425,928 | -0.12% |
| 2025-01-20 | 16.02 | 16.20 | 16.01 | 16.16 | 15.50 | qfq | 1,127,328 | 18,179,326 | 1.00% |
| 2025-01-17 | 15.90 | 16.15 | 15.90 | 16.00 | 15.35 | qfq | 957,800 | 15,362,144 | -0.25% |
| 2025-01-16 | 16.00 | 16.20 | 15.86 | 16.04 | 15.38 | qfq | 1,097,035 | 17,600,202 | 0.50% |
| 2025-01-15 | 16.21 | 16.29 | 15.96 | 15.96 | 15.31 | qfq | 1,459,341 | 23,458,963 | -2.09% |
| 2025-01-14 | 15.80 | 16.31 | 15.80 | 16.30 | 15.63 | qfq | 2,098,685 | 33,932,901 | 2.13% |
| 2025-01-13 | 15.50 | 16.16 | 15.44 | 15.96 | 15.31 | qfq | 1,769,093 | 28,152,770 | 1.20% |
| 2025-01-10 | 15.43 | 16.86 | 15.43 | 15.77 | 15.13 | qfq | 2,641,040 | 42,404,791 | 2.20% |
| 2025-01-09 | 15.34 | 15.50 | 15.34 | 15.43 | 14.80 | qfq | 825,429 | 12,725,724 | 0.19% |
| 2025-01-08 | 15.55 | 15.63 | 15.18 | 15.40 | 14.77 | qfq | 1,034,928 | 15,952,789 | -1.16% |
| 2025-01-07 | 15.44 | 15.60 | 15.22 | 15.58 | 14.94 | qfq | 969,937 | 14,986,148 | 0.65% |
| 2025-01-06 | 15.41 | 15.60 | 15.05 | 15.48 | 14.85 | qfq | 1,036,645 | 15,986,766 | 0.45% |
| 2025-01-03 | 16.07 | 16.26 | 15.40 | 15.41 | 14.78 | qfq | 1,790,634 | 28,119,716 | -4.11% |
| 2025-01-02 | 16.41 | 16.63 | 16.00 | 16.07 | 15.41 | qfq | 1,824,560 | 29,893,269 | -1.83% |
| 2024-12-31 | 16.11 | 16.63 | 16.11 | 16.37 | 15.70 | qfq | 1,998,549 | 32,679,007 | 1.17% |
| 2024-12-30 | 16.38 | 16.47 | 16.15 | 16.18 | 15.52 | qfq | 1,196,022 | 19,421,563 | -1.76% |
| 2024-12-27 | 16.23 | 16.67 | 16.23 | 16.47 | 15.80 | qfq | 1,351,786 | 22,251,258 | 1.35% |
| 2024-12-26 | 16.16 | 16.36 | 16.16 | 16.25 | 15.59 | qfq | 1,282,100 | 20,898,712 | 0.56% |
| 2024-12-25 | 16.51 | 16.51 | 15.92 | 16.16 | 15.50 | qfq | 2,061,130 | 33,334,961 | -2.12% |
| 2024-12-24 | 16.53 | 16.65 | 16.25 | 16.51 | 15.83 | qfq | 1,696,400 | 27,899,239 | 0.30% |
| 2024-12-23 | 17.20 | 17.25 | 16.40 | 16.46 | 15.79 | qfq | 3,052,411 | 50,938,815 | -4.02% |
| 2024-12-20 | 17.07 | 17.44 | 17.03 | 17.15 | 16.45 | qfq | 2,297,868 | 39,648,948 | 0.47% |
| 2024-12-19 | 17.11 | 17.21 | 16.75 | 17.07 | 16.37 | qfq | 3,562,453 | 60,448,356 | -1.50% |
| 2024-12-18 | 17.55 | 17.66 | 16.91 | 17.33 | 16.62 | qfq | 3,116,650 | 54,018,890 | -1.31% |
| 2024-12-17 | 18.18 | 18.26 | 17.47 | 17.56 | 16.84 | qfq | 5,426,927 | 96,410,372 | -3.94% |
| 2024-12-16 | 17.52 | 18.54 | 17.52 | 18.28 | 17.53 | qfq | 11,424,597 | 207,978,097 | 4.28% |
| 2024-12-13 | 17.90 | 17.99 | 17.52 | 17.53 | 16.81 | qfq | 5,084,027 | 90,236,338 | -3.42% |
| 2024-12-12 | 17.52 | 18.15 | 17.38 | 18.15 | 17.41 | qfq | 7,827,707 | 139,923,908 | 3.95% |
| 2024-12-11 | 17.24 | 17.46 | 17.13 | 17.46 | 16.75 | qfq | 3,191,573 | 55,378,309 | 1.99% |
| 2024-12-10 | 17.35 | 17.56 | 17.12 | 17.12 | 16.42 | qfq | 3,391,074 | 58,803,901 | 0.71% |
| 2024-12-09 | 17.00 | 17.18 | 16.85 | 17.00 | 16.30 | qfq | 2,149,014 | 36,510,422 | 0.00% |
| 2024-12-06 | 16.91 | 17.10 | 16.74 | 17.00 | 16.30 | qfq | 2,181,254 | 36,956,466 | 0.06% |
| 2024-12-05 | 16.89 | 17.11 | 16.80 | 16.99 | 16.30 | qfq | 1,462,100 | 24,792,790 | -0.06% |
| 2024-12-04 | 17.25 | 17.41 | 16.82 | 17.00 | 16.30 | qfq | 2,385,789 | 40,813,535 | -1.79% |
| 2024-12-03 | 17.44 | 17.50 | 17.23 | 17.31 | 16.60 | qfq | 1,575,028 | 27,355,341 | -0.86% |
| 2024-12-02 | 17.45 | 17.53 | 17.22 | 17.46 | 16.75 | qfq | 2,384,633 | 41,460,185 | 0.87% |
| 2024-11-29 | 16.85 | 17.34 | 16.85 | 17.31 | 16.60 | qfq | 2,826,179 | 48,625,297 | 2.73% |
| 2024-11-28 | 16.70 | 16.91 | 16.63 | 16.85 | 16.16 | qfq | 1,603,622 | 26,970,829 | 0.66% |
| 2024-11-27 | 16.80 | 16.83 | 16.12 | 16.74 | 16.06 | qfq | 1,701,261 | 28,019,624 | 0.48% |
| 2024-11-26 | 16.90 | 17.04 | 16.59 | 16.66 | 15.98 | qfq | 1,292,805 | 21,748,823 | -1.48% |
| 2024-11-25 | 16.50 | 16.91 | 16.41 | 16.91 | 16.22 | qfq | 1,850,135 | 30,908,712 | 3.11% |
| 2024-11-22 | 17.33 | 17.33 | 16.30 | 16.40 | 15.73 | qfq | 2,472,200 | 41,680,245 | -4.93% |
| 2024-11-21 | 17.35 | 17.42 | 17.07 | 17.25 | 16.54 | qfq | 1,827,889 | 31,522,524 | -0.23% |
| 2024-11-20 | 16.92 | 17.45 | 16.82 | 17.29 | 16.58 | qfq | 2,274,440 | 39,032,600 | 2.01% |
| 2024-11-19 | 16.65 | 16.95 | 16.60 | 16.95 | 16.26 | qfq | 1,706,400 | 28,653,031 | 1.68% |
| 2024-11-18 | 17.10 | 17.28 | 16.53 | 16.67 | 15.99 | qfq | 2,753,565 | 46,435,759 | -2.57% |
| 2024-11-15 | 17.53 | 17.89 | 17.09 | 17.11 | 16.41 | qfq | 3,835,101 | 67,192,520 | -3.44% |
| 2024-11-14 | 18.11 | 18.55 | 17.46 | 17.72 | 17.00 | qfq | 5,239,186 | 95,071,153 | -1.61% |
| 2024-11-13 | 17.86 | 18.06 | 17.45 | 18.01 | 17.27 | qfq | 3,185,600 | 56,734,503 | 0.11% |
| 2024-11-12 | 17.89 | 18.48 | 17.80 | 17.99 | 17.25 | qfq | 6,396,273 | 115,702,002 | 1.07% |
| 2024-11-11 | 17.51 | 17.81 | 17.35 | 17.80 | 17.07 | qfq | 2,971,233 | 52,482,232 | 0.85% |
| 2024-11-08 | 18.06 | 18.08 | 17.53 | 17.65 | 16.93 | qfq | 5,384,739 | 95,722,120 | -2.38% |
| 2024-11-07 | 17.30 | 18.18 | 17.28 | 18.08 | 17.34 | qfq | 7,277,703 | 130,404,999 | 3.37% |
| 2024-11-06 | 17.73 | 17.75 | 17.40 | 17.49 | 16.77 | qfq | 3,558,516 | 62,390,231 | -0.79% |
| 2024-11-05 | 17.63 | 17.78 | 17.37 | 17.63 | 16.91 | qfq | 4,488,778 | 78,895,847 | 0.06% |
| 2024-11-04 | 17.05 | 17.67 | 16.96 | 17.62 | 16.90 | qfq | 4,163,698 | 72,508,237 | 3.40% |
| 2024-11-01 | 16.90 | 17.32 | 16.83 | 17.04 | 16.34 | qfq | 2,999,753 | 51,243,699 | -0.23% |
| 2024-10-31 | 16.99 | 17.18 | 16.75 | 17.08 | 16.38 | qfq | 3,171,804 | 53,962,659 | -0.18% |
| 2024-10-30 | 17.18 | 17.39 | 16.90 | 17.11 | 16.41 | qfq | 3,238,713 | 55,515,612 | -0.75% |
| 2024-10-29 | 17.99 | 17.99 | 17.20 | 17.24 | 16.53 | qfq | 5,102,522 | 89,372,114 | -4.59% |
| 2024-10-28 | 17.55 | 18.14 | 17.41 | 18.07 | 17.33 | qfq | 7,011,077 | 124,808,909 | 1.52% |
| 2024-10-25 | 17.16 | 17.93 | 17.14 | 17.80 | 17.07 | qfq | 6,863,941 | 120,713,713 | 2.24% |
| 2024-10-24 | 17.28 | 17.68 | 17.25 | 17.41 | 16.70 | qfq | 4,876,420 | 84,971,388 | -1.42% |
| 2024-10-23 | 17.27 | 17.84 | 17.00 | 17.66 | 16.94 | qfq | 10,141,543 | 176,191,654 | -0.06% |
| 2024-10-22 | 15.99 | 17.67 | 15.99 | 17.67 | 16.95 | qfq | 7,410,860 | 127,586,333 | 10.02% |
| 2024-10-21 | 15.97 | 16.26 | 15.90 | 16.06 | 15.40 | qfq | 2,489,244 | 40,016,799 | 0.75% |
| 2024-10-18 | 15.56 | 16.07 | 15.50 | 15.94 | 15.29 | qfq | 2,285,396 | 36,157,201 | 2.31% |
| 2024-10-17 | 15.87 | 15.95 | 15.56 | 15.58 | 14.94 | qfq | 1,559,199 | 24,549,104 | -1.14% |
| 2024-10-16 | 15.67 | 15.94 | 15.57 | 15.76 | 15.12 | qfq | 1,232,127 | 19,406,757 | -0.19% |
| 2024-10-15 | 16.05 | 16.21 | 15.75 | 15.79 | 15.14 | qfq | 1,832,300 | 29,244,485 | -2.35% |
| 2024-10-14 | 16.00 | 16.18 | 15.80 | 16.17 | 15.51 | qfq | 1,608,911 | 25,814,074 | 1.00% |
| 2024-10-11 | 16.61 | 16.67 | 15.89 | 16.01 | 15.36 | qfq | 2,616,056 | 42,407,503 | -4.13% |
| 2024-10-10 | 16.61 | 17.07 | 16.49 | 16.70 | 16.02 | qfq | 2,473,651 | 41,431,255 | 0.60% |
| 2024-10-09 | 17.50 | 17.50 | 16.47 | 16.60 | 15.92 | qfq | 4,551,668 | 77,158,128 | -6.90% |
| 2024-10-08 | 18.73 | 18.80 | 17.20 | 17.83 | 17.10 | qfq | 8,517,215 | 153,016,648 | 4.03% |
| 2024-09-30 | 16.31 | 17.27 | 16.25 | 17.14 | 16.44 | qfq | 7,061,216 | 118,349,192 | 8.21% |
| 2024-09-27 | 15.48 | 15.86 | 15.28 | 15.84 | 15.19 | qfq | 2,484,702 | 38,709,671 | 4.21% |
| 2024-09-26 | 14.65 | 15.20 | 14.63 | 15.20 | 14.58 | qfq | 2,188,615 | 32,856,346 | 2.98% |
| 2024-09-25 | 14.66 | 15.08 | 14.66 | 14.76 | 14.16 | qfq | 2,205,344 | 32,857,807 | 0.96% |
| 2024-09-24 | 14.20 | 14.63 | 14.18 | 14.62 | 14.02 | qfq | 1,459,740 | 21,100,085 | 3.18% |
| 2024-09-23 | 14.35 | 14.35 | 14.11 | 14.17 | 13.59 | qfq | 676,103 | 9,628,220 | -1.05% |
| 2024-09-20 | 14.51 | 14.51 | 14.28 | 14.32 | 13.73 | qfq | 929,228 | 13,343,132 | -1.24% |
| 2024-09-19 | 14.14 | 14.61 | 14.05 | 14.50 | 13.91 | qfq | 1,283,493 | 18,551,021 | 3.20% |
| 2024-09-18 | 14.27 | 14.37 | 13.87 | 14.05 | 13.48 | qfq | 1,085,504 | 15,248,766 | -1.54% |
| 2024-09-13 | 14.60 | 14.66 | 14.27 | 14.27 | 13.69 | qfq | 945,015 | 13,577,861 | -2.06% |
| 2024-09-12 | 14.79 | 14.85 | 14.54 | 14.57 | 13.97 | qfq | 871,644 | 12,799,055 | -1.02% |
| 2024-09-11 | 14.80 | 14.86 | 14.69 | 14.72 | 14.12 | qfq | 585,400 | 8,634,599 | -0.67% |
| 2024-09-10 | 14.86 | 14.91 | 14.64 | 14.82 | 14.21 | qfq | 732,731 | 10,813,749 | -0.13% |
| 2024-09-09 | 14.65 | 14.84 | 14.51 | 14.84 | 14.23 | qfq | 769,053 | 11,324,395 | 0.88% |
| 2024-09-06 | 14.95 | 15.03 | 14.69 | 14.71 | 14.11 | qfq | 841,834 | 12,482,363 | -1.80% |
| 2024-09-05 | 14.83 | 15.01 | 14.81 | 14.98 | 14.37 | qfq | 689,112 | 10,292,540 | 1.01% |
| 2024-09-04 | 14.85 | 15.10 | 14.81 | 14.83 | 14.22 | qfq | 836,342 | 12,496,144 | -0.80% |
| 2024-09-03 | 14.79 | 15.03 | 14.75 | 14.95 | 14.34 | qfq | 859,982 | 12,839,382 | 1.08% |
| 2024-09-02 | 15.10 | 15.18 | 14.78 | 14.79 | 14.19 | qfq | 1,150,832 | 17,243,035 | -2.50% |
| 2024-08-30 | 14.89 | 15.33 | 14.73 | 15.17 | 14.55 | qfq | 2,227,962 | 33,584,182 | 1.40% |
| 2024-08-29 | 14.75 | 15.05 | 14.64 | 14.96 | 14.35 | qfq | 1,097,134 | 16,342,894 | 1.56% |
| 2024-08-28 | 14.67 | 14.83 | 14.50 | 14.73 | 14.13 | qfq | 787,900 | 11,579,571 | 0.68% |
| 2024-08-27 | 14.86 | 14.94 | 14.63 | 14.63 | 14.03 | qfq | 783,540 | 11,567,965 | -1.61% |
| 2024-08-26 | 14.64 | 14.91 | 14.60 | 14.87 | 14.26 | qfq | 901,939 | 13,377,039 | 1.23% |
| 2024-08-23 | 14.81 | 14.89 | 14.62 | 14.69 | 14.09 | qfq | 921,500 | 13,549,796 | -0.81% |
| 2024-08-22 | 15.35 | 15.35 | 14.80 | 14.81 | 14.20 | qfq | 1,203,835 | 18,062,203 | -3.01% |
| 2024-08-21 | 15.43 | 15.48 | 15.25 | 15.27 | 14.65 | qfq | 827,968 | 12,714,001 | -1.04% |
| 2024-08-20 | 15.82 | 15.86 | 15.41 | 15.43 | 14.80 | qfq | 1,124,745 | 17,493,582 | -2.47% |
| 2024-08-19 | 15.91 | 15.96 | 15.81 | 15.82 | 15.17 | qfq | 926,400 | 14,708,942 | -0.57% |
| 2024-08-16 | 16.06 | 16.08 | 15.85 | 15.91 | 15.26 | qfq | 864,255 | 13,782,220 | -0.62% |
| 2024-08-15 | 15.83 | 16.09 | 15.81 | 16.01 | 15.36 | qfq | 1,108,434 | 17,699,125 | 0.25% |
| 2024-08-14 | 16.12 | 16.20 | 15.94 | 15.97 | 15.32 | qfq | 1,014,788 | 16,265,606 | -1.05% |
| 2024-08-13 | 16.05 | 16.20 | 15.80 | 16.14 | 15.48 | qfq | 1,368,709 | 21,885,265 | 0.31% |
| 2024-08-12 | 16.02 | 16.29 | 15.88 | 16.09 | 15.43 | qfq | 1,398,084 | 22,479,326 | -1.17% |
| 2024-08-09 | 16.76 | 16.76 | 16.28 | 16.28 | 15.61 | qfq | 1,906,483 | 31,359,547 | -2.51% |
| 2024-08-08 | 16.76 | 16.76 | 16.25 | 16.70 | 16.02 | qfq | 2,252,827 | 37,201,522 | 0.97% |
| 2024-08-07 | 17.00 | 17.00 | 16.46 | 16.54 | 15.86 | qfq | 2,950,279 | 49,160,835 | -2.76% |
| 2024-08-06 | 16.79 | 17.04 | 16.51 | 17.01 | 16.31 | qfq | 3,592,964 | 60,528,075 | 2.66% |
| 2024-08-05 | 16.49 | 17.20 | 16.49 | 16.57 | 15.89 | qfq | 4,646,973 | 78,324,776 | 0.55% |
| 2024-08-02 | 16.22 | 16.88 | 16.15 | 16.48 | 15.81 | qfq | 3,986,265 | 65,980,681 | 1.35% |
| 2024-08-01 | 16.25 | 16.35 | 16.19 | 16.26 | 15.59 | qfq | 1,502,004 | 24,417,916 | -0.18% |
| 2024-07-31 | 16.00 | 16.33 | 15.80 | 16.29 | 15.62 | qfq | 1,888,525 | 30,561,650 | 2.65% |
| 2024-07-30 | 15.74 | 15.98 | 15.63 | 15.87 | 15.22 | qfq | 1,067,451 | 16,912,690 | 1.02% |
| 2024-07-29 | 16.02 | 16.02 | 15.69 | 15.71 | 15.07 | qfq | 882,436 | 13,902,471 | -1.19% |
| 2024-07-26 | 15.71 | 16.06 | 15.62 | 15.90 | 15.25 | qfq | 1,225,231 | 19,474,451 | 1.15% |
| 2024-07-25 | 15.40 | 15.83 | 15.40 | 15.72 | 15.08 | qfq | 943,180 | 14,772,505 | 0.90% |
| 2024-07-24 | 15.77 | 15.84 | 15.37 | 15.58 | 14.94 | qfq | 1,285,068 | 20,047,498 | -1.14% |
| 2024-07-23 | 16.10 | 16.24 | 15.75 | 15.76 | 15.12 | qfq | 1,270,491 | 20,322,985 | -2.35% |
| 2024-07-22 | 16.20 | 16.28 | 16.01 | 16.14 | 15.48 | qfq | 1,131,588 | 18,248,197 | -0.31% |
| 2024-07-19 | 16.18 | 16.30 | 15.96 | 16.19 | 15.53 | qfq | 1,434,449 | 23,155,461 | -0.06% |
| 2024-07-18 | 16.27 | 16.27 | 15.72 | 16.20 | 15.54 | qfq | 1,463,407 | 23,418,118 | 0.43% |
| 2024-07-17 | 16.33 | 16.36 | 16.10 | 16.13 | 15.47 | qfq | 1,092,575 | 17,715,433 | -1.47% |
| 2024-07-16 | 16.25 | 16.44 | 16.13 | 16.37 | 15.70 | qfq | 1,005,762 | 16,347,387 | 0.06% |
| 2024-07-15 | 16.44 | 16.66 | 16.30 | 16.36 | 15.69 | qfq | 1,142,172 | 18,727,086 | -1.45% |
| 2024-07-12 | 16.73 | 16.86 | 16.55 | 16.60 | 15.92 | qfq | 1,489,184 | 24,862,747 | -1.13% |
| 2024-07-11 | 16.69 | 16.86 | 16.51 | 16.79 | 16.10 | qfq | 2,482,409 | 41,528,780 | 1.82% |
| 2024-07-10 | 16.09 | 16.81 | 15.96 | 16.49 | 15.82 | qfq | 2,776,577 | 45,588,979 | 1.98% |
| 2024-07-09 | 16.00 | 16.25 | 15.56 | 16.17 | 15.51 | qfq | 1,956,491 | 31,205,609 | 1.00% |
| 2024-07-08 | 16.60 | 16.65 | 15.95 | 16.01 | 15.36 | qfq | 1,669,163 | 27,026,153 | -3.67% |
| 2024-07-05 | 16.60 | 16.68 | 16.26 | 16.62 | 15.94 | qfq | 1,060,553 | 17,492,107 | 0.97% |
| 2024-07-04 | 17.13 | 17.19 | 16.38 | 16.46 | 15.79 | qfq | 2,238,726 | 37,372,913 | -3.91% |
| 2024-07-03 | 17.18 | 17.31 | 17.06 | 17.13 | 16.43 | qfq | 1,321,986 | 22,728,368 | -0.29% |
| 2024-07-02 | 17.20 | 17.28 | 17.09 | 17.18 | 16.48 | qfq | 1,274,536 | 21,904,731 | -0.23% |
| 2024-07-01 | 17.04 | 17.24 | 16.96 | 17.22 | 16.52 | qfq | 1,491,671 | 25,519,770 | 1.06% |
| 2024-06-28 | 17.40 | 17.40 | 17.01 | 17.04 | 16.34 | qfq | 1,799,017 | 30,983,409 | -3.73% |
| 2024-06-27 | 17.97 | 18.03 | 17.68 | 17.70 | 16.50 | qfq | 1,594,441 | 28,440,072 | -1.94% |
| 2024-06-26 | 17.50 | 18.08 | 17.36 | 18.05 | 16.82 | qfq | 1,815,187 | 32,318,486 | 2.44% |
| 2024-06-25 | 17.24 | 17.79 | 17.16 | 17.62 | 16.42 | qfq | 1,670,608 | 29,323,097 | 1.79% |
| 2024-06-24 | 17.84 | 17.89 | 17.29 | 17.31 | 16.13 | qfq | 2,249,137 | 39,464,793 | -3.62% |
| 2024-06-21 | 17.77 | 17.99 | 17.50 | 17.96 | 16.74 | qfq | 1,553,391 | 27,673,467 | 0.79% |
| 2024-06-20 | 18.50 | 18.53 | 17.82 | 17.82 | 16.61 | qfq | 3,055,446 | 55,543,346 | -4.09% |
| 2024-06-19 | 18.18 | 18.99 | 18.04 | 18.58 | 17.32 | qfq | 4,526,762 | 83,837,836 | 1.81% |
| 2024-06-18 | 18.10 | 18.31 | 18.08 | 18.25 | 17.01 | qfq | 2,321,539 | 42,316,317 | 0.50% |
| 2024-06-17 | 17.96 | 18.21 | 17.81 | 18.16 | 16.93 | qfq | 1,864,686 | 33,665,547 | 0.28% |
| 2024-06-14 | 18.15 | 18.19 | 17.78 | 18.11 | 16.88 | qfq | 1,726,020 | 31,214,147 | 0.39% |
| 2024-06-13 | 18.09 | 18.35 | 18.00 | 18.04 | 16.81 | qfq | 2,573,406 | 46,687,197 | -0.06% |
| 2024-06-12 | 17.80 | 18.15 | 17.78 | 18.05 | 16.82 | qfq | 1,980,034 | 35,658,094 | 1.35% |
| 2024-06-11 | 17.58 | 17.82 | 17.28 | 17.81 | 16.60 | qfq | 1,631,649 | 28,674,360 | 0.91% |
| 2024-06-07 | 17.40 | 17.71 | 17.40 | 17.65 | 16.45 | qfq | 2,581,670 | 45,366,576 | 2.38% |
| 2024-06-06 | 18.06 | 18.23 | 17.13 | 17.24 | 16.07 | qfq | 3,583,212 | 63,150,824 | -4.59% |
| 2024-06-05 | 18.75 | 18.75 | 18.04 | 18.07 | 16.84 | qfq | 2,481,622 | 45,486,838 | -3.37% |
| 2024-06-04 | 18.60 | 18.81 | 18.28 | 18.70 | 17.43 | qfq | 2,209,096 | 40,828,790 | 0.00% |
| 2024-06-03 | 19.03 | 19.18 | 18.50 | 18.70 | 17.43 | qfq | 2,960,654 | 55,710,579 | -1.99% |
| 2024-05-31 | 19.04 | 19.14 | 18.94 | 19.08 | 17.78 | qfq | 1,831,700 | 34,908,125 | 0.21% |
| 2024-05-30 | 19.30 | 19.49 | 18.98 | 19.04 | 17.75 | qfq | 2,336,400 | 44,678,673 | -1.60% |
| 2024-05-29 | 19.09 | 19.56 | 19.09 | 19.35 | 18.03 | qfq | 2,617,600 | 50,680,382 | 0.47% |
| 2024-05-28 | 19.98 | 19.99 | 19.25 | 19.26 | 17.95 | qfq | 5,066,936 | 98,945,083 | -3.99% |
| 2024-05-27 | 19.76 | 20.15 | 19.51 | 20.06 | 18.70 | qfq | 3,895,456 | 77,552,763 | 1.01% |
| 2024-05-24 | 19.68 | 20.17 | 19.67 | 19.86 | 18.51 | qfq | 3,705,746 | 73,936,470 | 0.35% |
| 2024-05-23 | 20.47 | 20.50 | 19.76 | 19.79 | 18.44 | qfq | 4,907,678 | 98,094,076 | -3.18% |
| 2024-05-22 | 20.56 | 20.71 | 20.25 | 20.44 | 19.05 | qfq | 3,763,556 | 76,876,037 | -0.29% |
| 2024-05-21 | 20.63 | 20.79 | 20.33 | 20.50 | 19.11 | qfq | 4,317,198 | 88,601,865 | -1.44% |
| 2024-05-20 | 20.63 | 20.84 | 20.52 | 20.80 | 19.39 | qfq | 5,775,509 | 119,476,192 | 1.32% |
| 2024-05-17 | 20.71 | 20.84 | 20.23 | 20.53 | 19.13 | qfq | 7,454,180 | 152,574,235 | -1.58% |
| 2024-05-16 | 21.31 | 21.38 | 20.66 | 20.86 | 19.44 | qfq | 8,536,510 | 179,035,413 | -4.05% |
| 2024-05-15 | 21.10 | 22.25 | 20.73 | 21.74 | 20.26 | qfq | 12,596,416 | 271,330,257 | 2.55% |
| 2024-05-14 | 21.42 | 21.96 | 21.08 | 21.20 | 19.76 | qfq | 11,260,162 | 241,426,177 | -3.20% |
| 2024-05-13 | 22.74 | 22.92 | 21.60 | 21.90 | 20.41 | qfq | 21,094,934 | 466,034,365 | -3.78% |
| 2024-05-10 | 20.51 | 22.76 | 20.51 | 22.76 | 21.21 | qfq | 13,266,657 | 298,104,223 | 10.00% |
| 2024-05-09 | 20.68 | 20.99 | 20.57 | 20.69 | 19.28 | qfq | 8,438,522 | 174,666,809 | -1.94% |
| 2024-05-08 | 21.11 | 21.65 | 20.73 | 21.10 | 19.67 | qfq | 11,176,367 | 236,034,350 | -1.31% |
| 2024-05-07 | 21.00 | 22.65 | 20.33 | 21.38 | 19.93 | qfq | 20,443,471 | 439,083,361 | 3.64% |
| 2024-05-06 | 19.21 | 20.63 | 19.05 | 20.63 | 19.23 | qfq | 9,141,115 | 182,876,836 | 10.03% |
| 2024-04-30 | 18.76 | 19.60 | 18.50 | 18.75 | 17.48 | qfq | 6,780,013 | 128,149,515 | 2.12% |
| 2024-04-29 | 17.80 | 18.36 | 17.80 | 18.36 | 17.11 | qfq | 4,191,788 | 75,857,906 | 2.57% |
| 2024-04-26 | 17.96 | 18.08 | 17.71 | 17.90 | 16.68 | qfq | 3,355,564 | 60,022,237 | -0.67% |
| 2024-04-25 | 17.97 | 18.22 | 17.91 | 18.02 | 16.79 | qfq | 2,489,071 | 44,988,932 | -0.61% |
| 2024-04-24 | 17.93 | 18.14 | 17.80 | 18.13 | 16.90 | qfq | 3,138,953 | 56,367,055 | 0.28% |
| 2024-04-23 | 17.68 | 18.23 | 17.66 | 18.08 | 16.85 | qfq | 4,461,960 | 80,212,382 | 2.38% |
| 2024-04-22 | 17.39 | 17.92 | 17.23 | 17.66 | 16.46 | qfq | 3,754,512 | 66,246,978 | -0.62% |
| 2024-04-19 | 17.39 | 18.24 | 17.28 | 17.77 | 16.56 | qfq | 4,833,814 | 85,532,986 | 1.37% |
| 2024-04-18 | 17.52 | 17.82 | 17.11 | 17.53 | 16.34 | qfq | 4,133,040 | 72,379,169 | -0.45% |
| 2024-04-17 | 16.74 | 17.65 | 16.74 | 17.61 | 16.41 | qfq | 5,592,461 | 97,219,121 | 6.34% |
| 2024-04-16 | 18.16 | 18.19 | 16.56 | 16.56 | 15.43 | qfq | 6,694,799 | 113,821,975 | -10.00% |
| 2024-04-15 | 19.98 | 20.49 | 18.19 | 18.40 | 17.15 | qfq | 8,522,350 | 162,103,232 | -8.87% |
| 2024-04-12 | 20.65 | 21.48 | 20.19 | 20.19 | 18.82 | qfq | 9,232,151 | 191,008,302 | -3.63% |
| 2024-04-11 | 20.18 | 21.18 | 19.98 | 20.95 | 19.53 | qfq | 11,056,633 | 228,862,427 | 3.82% |
| 2024-04-10 | 19.61 | 21.68 | 19.58 | 20.18 | 18.81 | qfq | 11,652,298 | 237,692,730 | 2.18% |
| 2024-04-09 | 19.74 | 19.96 | 19.32 | 19.75 | 18.41 | qfq | 6,947,600 | 136,558,196 | -1.64% |
| 2024-04-08 | 19.41 | 20.38 | 19.00 | 20.08 | 18.71 | qfq | 10,198,218 | 200,937,496 | 3.24% |
| 2024-04-03 | 18.90 | 19.74 | 18.90 | 19.45 | 18.13 | qfq | 6,050,293 | 117,123,140 | 2.21% |
| 2024-04-02 | 19.45 | 19.45 | 18.85 | 19.03 | 17.74 | qfq | 4,561,221 | 87,308,381 | -2.36% |
| 2024-04-01 | 19.46 | 19.59 | 19.16 | 19.49 | 18.16 | qfq | 5,772,039 | 111,888,440 | 0.67% |
| 2024-03-29 | 18.61 | 19.49 | 18.60 | 19.36 | 18.04 | qfq | 7,316,229 | 140,457,445 | 3.25% |
| 2024-03-28 | 18.28 | 19.15 | 18.16 | 18.75 | 17.48 | qfq | 6,065,244 | 112,634,875 | -0.79% |
| 2024-03-27 | 18.25 | 20.00 | 18.08 | 18.90 | 17.61 | qfq | 8,303,015 | 158,839,015 | 3.62% |
| 2024-03-26 | 18.10 | 18.39 | 17.66 | 18.24 | 17.00 | qfq | 3,155,426 | 56,972,878 | 0.55% |
| 2024-03-25 | 19.02 | 19.02 | 18.14 | 18.14 | 16.91 | qfq | 4,200,924 | 78,202,597 | -5.08% |
| 2024-03-22 | 19.62 | 19.83 | 19.11 | 19.11 | 17.81 | qfq | 5,198,783 | 100,665,235 | -3.48% |
| 2024-03-21 | 19.40 | 20.37 | 18.89 | 19.80 | 18.45 | qfq | 8,517,604 | 167,011,137 | 2.59% |
| 2024-03-20 | 19.24 | 19.38 | 19.14 | 19.30 | 17.99 | qfq | 3,687,865 | 71,021,722 | -0.31% |
| 2024-03-19 | 19.13 | 19.64 | 19.05 | 19.36 | 18.04 | qfq | 5,661,498 | 109,459,778 | 1.10% |
| 2024-03-18 | 18.98 | 19.15 | 18.88 | 19.15 | 17.85 | qfq | 3,450,843 | 65,584,249 | 1.11% |
| 2024-03-15 | 18.78 | 18.95 | 18.60 | 18.94 | 17.65 | qfq | 2,811,673 | 52,926,758 | 0.74% |
| 2024-03-14 | 19.22 | 19.35 | 18.56 | 18.80 | 17.52 | qfq | 4,114,461 | 77,973,590 | -2.13% |
| 2024-03-13 | 19.50 | 19.59 | 19.18 | 19.21 | 17.90 | qfq | 5,202,042 | 100,519,457 | -2.83% |
| 2024-03-12 | 18.98 | 19.89 | 18.90 | 19.77 | 18.43 | qfq | 8,210,994 | 159,410,113 | 3.73% |
| 2024-03-11 | 18.68 | 19.06 | 18.65 | 19.06 | 17.76 | qfq | 4,118,725 | 77,777,191 | 1.98% |
| 2024-03-08 | 18.70 | 18.87 | 18.42 | 18.69 | 17.42 | qfq | 3,643,842 | 67,897,144 | -0.74% |
| 2024-03-07 | 19.00 | 19.14 | 18.51 | 18.83 | 17.55 | qfq | 5,346,807 | 101,019,671 | -0.84% |
| 2024-03-06 | 18.77 | 19.09 | 18.66 | 18.99 | 17.70 | qfq | 4,245,455 | 80,259,805 | 0.37% |
| 2024-03-05 | 19.25 | 19.33 | 18.62 | 18.92 | 17.63 | qfq | 5,984,613 | 113,218,610 | -2.77% |
| 2024-03-04 | 19.39 | 19.53 | 19.08 | 19.46 | 18.14 | qfq | 6,596,107 | 127,235,552 | -1.22% |
| 2024-03-01 | 20.15 | 20.45 | 19.48 | 19.70 | 18.36 | qfq | 10,691,699 | 211,590,346 | -3.90% |
| 2024-02-29 | 20.80 | 20.80 | 19.59 | 20.50 | 19.11 | qfq | 15,242,685 | 308,890,449 | -1.54% |
| 2024-02-28 | 20.82 | 20.82 | 20.82 | 20.82 | 19.40 | qfq | 4,521,911 | 94,146,187 | 9.98% |
| 2024-02-27 | 18.40 | 19.01 | 18.27 | 18.93 | 17.64 | qfq | 4,884,052 | 91,692,198 | 2.32% |
| 2024-02-26 | 18.20 | 18.76 | 18.09 | 18.50 | 17.24 | qfq | 5,657,093 | 104,232,407 | 1.37% |
| 2024-02-23 | 17.75 | 18.35 | 17.65 | 18.25 | 17.01 | qfq | 5,841,112 | 104,994,534 | 2.47% |
| 2024-02-22 | 17.40 | 17.82 | 17.33 | 17.81 | 16.60 | qfq | 4,517,432 | 79,742,082 | 1.37% |
| 2024-02-21 | 17.25 | 18.33 | 17.18 | 17.57 | 16.38 | qfq | 6,563,310 | 116,415,071 | 0.80% |
| 2024-02-20 | 17.08 | 17.53 | 16.82 | 17.43 | 16.24 | qfq | 4,774,948 | 82,342,750 | 1.81% |
| 2024-02-19 | 16.70 | 17.26 | 16.65 | 17.12 | 15.96 | qfq | 5,700,369 | 96,829,111 | 1.36% |
| 2024-02-08 | 15.93 | 17.20 | 15.56 | 16.89 | 15.74 | qfq | 6,471,952 | 105,616,205 | 7.31% |
| 2024-02-07 | 16.27 | 16.59 | 15.45 | 15.74 | 14.67 | qfq | 6,043,348 | 96,985,195 | -3.97% |
| 2024-02-06 | 15.60 | 16.76 | 15.00 | 16.39 | 15.28 | qfq | 5,912,789 | 94,880,046 | 5.40% |
| 2024-02-05 | 16.87 | 16.99 | 15.49 | 15.55 | 14.49 | qfq | 6,470,275 | 103,241,859 | -9.65% |
| 2024-02-02 | 17.90 | 18.32 | 16.64 | 17.21 | 16.04 | qfq | 5,733,624 | 100,699,680 | -4.12% |
| 2024-02-01 | 17.79 | 18.33 | 17.61 | 17.95 | 16.73 | qfq | 3,954,701 | 71,261,985 | -0.22% |
| 2024-01-31 | 18.80 | 19.30 | 17.99 | 17.99 | 16.77 | qfq | 5,682,766 | 105,315,502 | -5.71% |
| 2024-01-30 | 19.76 | 20.19 | 19.07 | 19.08 | 17.78 | qfq | 6,616,298 | 129,423,570 | -7.38% |
| 2024-01-29 | 21.50 | 21.58 | 20.57 | 20.60 | 19.20 | qfq | 7,977,809 | 167,858,547 | 0.24% |
| 2024-01-26 | 20.66 | 21.23 | 20.53 | 20.55 | 19.15 | qfq | 5,925,795 | 123,484,858 | -1.49% |
| 2024-01-25 | 20.18 | 21.03 | 19.86 | 20.86 | 19.44 | qfq | 7,447,346 | 152,858,370 | 2.15% |
| 2024-01-24 | 20.28 | 20.55 | 19.49 | 20.42 | 19.03 | qfq | 7,453,735 | 149,561,173 | 0.10% |
| 2024-01-23 | 20.17 | 20.86 | 19.83 | 20.40 | 19.01 | qfq | 5,620,851 | 114,553,917 | 0.54% |
| 2024-01-22 | 22.00 | 22.00 | 19.86 | 20.29 | 18.91 | qfq | 8,697,803 | 182,320,824 | -7.86% |
| 2024-01-19 | 22.83 | 22.98 | 21.71 | 22.02 | 20.52 | qfq | 9,527,050 | 211,927,171 | -4.59% |
| 2024-01-18 | 22.60 | 23.35 | 22.50 | 23.08 | 21.51 | qfq | 9,933,599 | 227,757,793 | 2.17% |
| 2024-01-17 | 24.00 | 24.03 | 22.44 | 22.59 | 21.05 | qfq | 9,710,850 | 224,433,154 | -7.04% |
| 2024-01-16 | 24.78 | 25.38 | 23.78 | 24.30 | 22.65 | qfq | 11,902,625 | 290,325,830 | -3.30% |
| 2024-01-15 | 23.99 | 25.90 | 23.99 | 25.13 | 23.42 | qfq | 16,902,886 | 424,822,091 | 2.70% |
| 2024-01-12 | 26.85 | 27.80 | 24.24 | 24.47 | 22.81 | qfq | 24,680,738 | 645,121,743 | -8.97% |
| 2024-01-11 | 24.75 | 26.88 | 23.90 | 26.88 | 25.05 | qfq | 17,519,696 | 440,429,911 | 9.98% |
| 2024-01-10 | 21.93 | 24.44 | 21.41 | 24.44 | 22.78 | qfq | 10,934,853 | 253,323,709 | 9.99% |
| 2024-01-09 | 22.54 | 22.97 | 22.07 | 22.22 | 20.71 | qfq | 7,787,464 | 174,762,269 | -2.03% |
| 2024-01-08 | 24.25 | 24.34 | 22.62 | 22.68 | 21.14 | qfq | 10,450,833 | 242,860,302 | -7.77% |
| 2024-01-05 | 23.38 | 25.30 | 23.18 | 24.59 | 22.92 | qfq | 14,002,769 | 338,191,852 | 3.76% |
| 2024-01-04 | 22.40 | 24.05 | 22.38 | 23.70 | 22.09 | qfq | 8,973,712 | 210,193,485 | 4.41% |
| 2024-01-03 | 23.40 | 23.57 | 22.70 | 22.70 | 21.16 | qfq | 6,500,767 | 149,402,934 | -3.73% |
| 2024-01-02 | 23.48 | 24.08 | 23.32 | 23.58 | 21.98 | qfq | 6,769,324 | 160,721,971 | 0.26% |
| 2023-12-29 | 23.40 | 23.93 | 23.36 | 23.52 | 21.92 | qfq | 8,674,192 | 204,684,925 | -0.80% |
| 2023-12-28 | 23.00 | 24.20 | 22.99 | 23.71 | 22.10 | qfq | 13,822,886 | 327,440,225 | 0.21% |
| 2023-12-27 | 22.50 | 24.49 | 22.06 | 23.66 | 22.05 | qfq | 16,184,924 | 375,685,453 | 3.91% |
| 2023-12-26 | 23.07 | 24.07 | 22.73 | 22.77 | 21.22 | qfq | 14,138,190 | 326,961,670 | -5.56% |
| 2023-12-25 | 25.95 | 25.95 | 24.11 | 24.11 | 22.47 | qfq | 14,846,950 | 364,305,365 | -10.00% |
| 2023-12-22 | 26.45 | 27.54 | 24.90 | 26.79 | 24.97 | qfq | 20,729,542 | 550,008,268 | 0.64% |
| 2023-12-21 | 25.11 | 27.80 | 24.70 | 26.62 | 24.81 | qfq | 21,152,773 | 558,498,731 | 2.46% |
| 2023-12-20 | 27.61 | 29.50 | 25.67 | 25.98 | 24.21 | qfq | 23,851,479 | 666,806,497 | -4.45% |
| 2023-12-19 | 23.78 | 28.05 | 23.51 | 27.19 | 25.34 | qfq | 24,069,764 | 611,381,905 | 10.48% |
| 2023-12-18 | 26.18 | 26.72 | 24.60 | 24.61 | 22.94 | qfq | 22,112,719 | 560,049,310 | -13.53% |