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
五芳斋603237.SH
最近收盘价13.932026-07-17
最近交易日2026-07-17
成交量（股）2,616,519
成交额（元）36,714,302
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-08 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-08 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.93 | 14.21 | 13.83 | 13.93 | 13.93 | qfq | 2,616,519 | 36,714,302 | 0.00% |
| 2026-07-16 | 13.55 | 14.00 | 13.40 | 13.93 | 13.93 | qfq | 2,396,852 | 33,167,143 | 2.88% |
| 2026-07-15 | 13.12 | 13.60 | 12.90 | 13.54 | 13.54 | qfq | 1,409,201 | 18,991,880 | 3.20% |
| 2026-07-14 | 12.80 | 13.29 | 12.65 | 13.12 | 13.12 | qfq | 2,213,759 | 29,072,775 | 2.74% |
| 2026-07-13 | 13.00 | 13.00 | 12.67 | 12.77 | 12.77 | qfq | 1,036,340 | 13,268,010 | -0.78% |
| 2026-07-10 | 12.58 | 13.13 | 12.41 | 12.87 | 12.87 | qfq | 1,425,217 | 18,263,086 | 2.31% |
| 2026-07-09 | 12.85 | 12.88 | 12.50 | 12.58 | 12.58 | qfq | 806,041 | 10,168,564 | -2.02% |
| 2026-07-08 | 12.77 | 12.92 | 12.58 | 12.84 | 12.84 | qfq | 1,065,465 | 13,627,119 | 0.55% |
| 2026-07-07 | 13.24 | 13.24 | 12.76 | 12.77 | 12.77 | qfq | 1,216,396 | 15,694,260 | -3.55% |
| 2026-07-06 | 13.09 | 13.37 | 13.05 | 13.24 | 13.24 | qfq | 1,200,272 | 15,858,239 | 0.30% |
| 2026-07-03 | 13.18 | 13.30 | 13.01 | 13.20 | 13.20 | qfq | 1,427,900 | 18,796,862 | 1.38% |
| 2026-07-02 | 12.65 | 13.15 | 12.60 | 13.02 | 13.02 | qfq | 1,841,666 | 23,894,762 | 2.84% |
| 2026-07-01 | 12.36 | 12.81 | 12.30 | 12.66 | 12.66 | qfq | 1,285,899 | 16,219,490 | 2.26% |
| 2026-06-30 | 12.47 | 12.54 | 12.15 | 12.38 | 12.38 | qfq | 1,470,556 | 18,125,497 | -0.88% |
| 2026-06-29 | 12.37 | 12.64 | 12.00 | 12.49 | 12.49 | qfq | 1,707,843 | 21,158,440 | 0.89% |
| 2026-06-26 | 12.70 | 12.70 | 12.25 | 12.38 | 12.38 | qfq | 1,618,400 | 20,050,342 | -2.83% |
| 2026-06-25 | 12.10 | 12.96 | 12.10 | 12.74 | 12.74 | qfq | 1,615,424 | 20,419,064 | -1.24% |
| 2026-06-24 | 13.45 | 13.56 | 12.83 | 12.90 | 12.90 | qfq | 1,423,321 | 18,510,296 | -3.44% |
| 2026-06-23 | 13.12 | 13.59 | 13.09 | 13.36 | 13.36 | qfq | 1,768,758 | 23,693,912 | 1.83% |
| 2026-06-22 | 13.26 | 13.36 | 12.80 | 13.12 | 13.12 | qfq | 2,535,224 | 32,992,510 | -2.09% |
| 2026-06-18 | 13.65 | 13.65 | 13.25 | 13.40 | 13.40 | qfq | 2,726,954 | 36,593,891 | -3.04% |
| 2026-06-17 | 14.50 | 14.66 | 13.63 | 13.82 | 13.82 | qfq | 3,762,272 | 52,586,297 | -5.60% |
| 2026-06-16 | 15.06 | 15.10 | 14.58 | 14.64 | 14.64 | qfq | 2,172,839 | 31,916,193 | -2.85% |
| 2026-06-15 | 15.10 | 15.34 | 14.83 | 15.07 | 15.07 | qfq | 3,176,380 | 47,702,589 | -1.82% |
| 2026-06-12 | 14.48 | 15.88 | 14.39 | 15.35 | 15.35 | qfq | 4,351,447 | 65,533,291 | 6.01% |
| 2026-06-11 | 14.53 | 14.87 | 14.32 | 14.48 | 14.48 | qfq | 2,153,138 | 31,432,204 | -0.34% |
| 2026-06-10 | 14.80 | 14.88 | 14.44 | 14.53 | 14.53 | qfq | 2,219,921 | 32,458,165 | -2.15% |
| 2026-06-09 | 15.20 | 15.27 | 14.80 | 14.85 | 14.85 | qfq | 1,864,503 | 27,902,975 | -4.99% |
| 2026-06-08 | 15.80 | 16.10 | 15.47 | 15.63 | 15.13 | qfq | 2,017,771 | 31,726,748 | -1.82% |
| 2026-06-05 | 15.86 | 16.11 | 15.81 | 15.92 | 15.42 | qfq | 1,923,353 | 30,680,830 | 0.38% |
| 2026-06-04 | 15.58 | 16.20 | 15.50 | 15.86 | 15.36 | qfq | 2,615,809 | 41,376,980 | -0.25% |
| 2026-06-03 | 16.58 | 16.58 | 15.90 | 15.90 | 15.40 | qfq | 2,621,714 | 42,103,729 | -2.69% |
| 2026-06-02 | 16.46 | 16.56 | 16.21 | 16.34 | 15.82 | qfq | 2,068,714 | 33,833,714 | -0.67% |
| 2026-06-01 | 16.22 | 16.48 | 15.99 | 16.45 | 15.93 | qfq | 2,906,924 | 47,444,271 | 1.98% |
| 2026-05-29 | 15.90 | 16.14 | 15.75 | 16.13 | 15.62 | qfq | 2,374,962 | 37,938,522 | 0.62% |
| 2026-05-28 | 15.91 | 16.33 | 15.85 | 16.03 | 15.52 | qfq | 2,710,774 | 43,621,464 | 1.46% |
| 2026-05-27 | 15.98 | 16.01 | 15.51 | 15.80 | 15.30 | qfq | 1,963,631 | 30,878,343 | -1.19% |
| 2026-05-26 | 16.12 | 16.12 | 15.89 | 15.99 | 15.48 | qfq | 1,250,960 | 19,983,955 | -0.81% |
| 2026-05-25 | 16.09 | 16.25 | 15.93 | 16.12 | 15.61 | qfq | 1,696,884 | 27,323,032 | 0.56% |
| 2026-05-22 | 16.04 | 16.13 | 15.82 | 16.03 | 15.52 | qfq | 1,324,026 | 21,126,258 | 0.00% |
| 2026-05-21 | 16.35 | 16.40 | 15.98 | 16.03 | 15.52 | qfq | 1,941,940 | 31,428,237 | -1.48% |
| 2026-05-20 | 16.18 | 16.34 | 16.10 | 16.27 | 15.75 | qfq | 1,432,741 | 23,241,412 | 0.00% |
| 2026-05-19 | 15.90 | 16.39 | 15.90 | 16.27 | 15.75 | qfq | 2,767,627 | 44,805,310 | 2.33% |
| 2026-05-18 | 15.87 | 15.96 | 15.44 | 15.90 | 15.40 | qfq | 2,809,561 | 43,946,763 | 0.19% |
| 2026-05-15 | 16.02 | 16.10 | 15.80 | 15.87 | 15.37 | qfq | 1,633,253 | 26,020,215 | -0.81% |
| 2026-05-14 | 16.27 | 16.27 | 15.95 | 16.00 | 15.49 | qfq | 2,325,820 | 37,368,571 | -1.72% |
| 2026-05-13 | 16.22 | 16.32 | 16.11 | 16.28 | 15.76 | qfq | 2,188,106 | 35,455,321 | 0.31% |
| 2026-05-12 | 16.63 | 16.63 | 16.15 | 16.23 | 15.72 | qfq | 2,789,577 | 45,482,478 | -2.52% |
| 2026-05-11 | 16.89 | 16.89 | 16.56 | 16.65 | 16.12 | qfq | 1,753,972 | 29,210,209 | -1.19% |
| 2026-05-08 | 16.80 | 16.95 | 16.75 | 16.85 | 16.32 | qfq | 1,222,567 | 20,566,916 | 0.00% |
| 2026-05-07 | 17.16 | 17.18 | 16.85 | 16.85 | 16.32 | qfq | 1,610,872 | 27,358,803 | -1.46% |
| 2026-05-06 | 17.10 | 17.19 | 16.95 | 17.10 | 16.56 | qfq | 1,796,037 | 30,695,366 | 0.12% |
| 2026-04-30 | 17.02 | 17.30 | 16.88 | 17.08 | 16.54 | qfq | 1,937,700 | 33,159,059 | -1.95% |
| 2026-04-29 | 17.61 | 17.72 | 17.40 | 17.42 | 16.87 | qfq | 2,090,196 | 36,737,607 | -0.85% |
| 2026-04-28 | 17.53 | 17.69 | 17.44 | 17.57 | 17.01 | qfq | 1,367,459 | 23,973,474 | -0.40% |
| 2026-04-27 | 17.72 | 17.77 | 17.27 | 17.64 | 17.08 | qfq | 2,452,108 | 42,931,919 | -0.45% |
| 2026-04-24 | 17.46 | 17.74 | 17.44 | 17.72 | 17.16 | qfq | 2,528,256 | 44,634,352 | 1.08% |
| 2026-04-23 | 17.36 | 17.65 | 17.30 | 17.53 | 16.97 | qfq | 2,493,336 | 43,657,940 | 0.98% |
| 2026-04-22 | 17.45 | 17.53 | 17.21 | 17.36 | 16.81 | qfq | 1,864,016 | 32,406,031 | -0.29% |
| 2026-04-21 | 17.31 | 17.51 | 17.26 | 17.41 | 16.86 | qfq | 1,431,636 | 24,840,621 | 0.23% |
| 2026-04-20 | 17.19 | 17.37 | 17.06 | 17.37 | 16.82 | qfq | 1,244,781 | 21,483,265 | 1.34% |
| 2026-04-17 | 17.26 | 17.30 | 17.02 | 17.14 | 16.60 | qfq | 1,160,421 | 19,873,155 | -0.70% |
| 2026-04-16 | 17.19 | 17.30 | 17.00 | 17.26 | 16.71 | qfq | 1,054,889 | 18,123,553 | 0.35% |
| 2026-04-15 | 17.05 | 17.27 | 16.92 | 17.20 | 16.66 | qfq | 1,428,500 | 24,464,252 | 1.30% |
| 2026-04-14 | 17.14 | 17.14 | 16.85 | 16.98 | 16.44 | qfq | 1,178,180 | 19,965,707 | -0.29% |
| 2026-04-13 | 17.20 | 17.20 | 16.81 | 17.03 | 16.49 | qfq | 1,331,600 | 22,724,797 | 0.00% |
| 2026-04-10 | 17.11 | 17.25 | 16.99 | 17.03 | 16.49 | qfq | 1,406,896 | 24,072,255 | -0.29% |
| 2026-04-09 | 17.35 | 17.45 | 17.05 | 17.08 | 16.54 | qfq | 1,543,009 | 26,561,967 | -1.84% |
| 2026-04-08 | 17.41 | 17.51 | 17.27 | 17.40 | 16.85 | qfq | 2,146,483 | 37,404,556 | 0.58% |
| 2026-04-07 | 17.46 | 17.46 | 17.07 | 17.30 | 16.75 | qfq | 1,703,584 | 29,396,930 | 0.70% |
| 2026-04-03 | 17.10 | 17.37 | 16.78 | 17.18 | 16.64 | qfq | 2,894,687 | 49,671,185 | 0.06% |
| 2026-04-02 | 17.15 | 17.20 | 16.97 | 17.17 | 16.63 | qfq | 1,109,044 | 18,939,897 | 0.53% |
| 2026-04-01 | 16.80 | 17.20 | 16.74 | 17.08 | 16.54 | qfq | 2,319,008 | 39,495,439 | 2.58% |
| 2026-03-31 | 16.95 | 16.95 | 16.62 | 16.65 | 16.12 | qfq | 1,443,527 | 24,239,762 | -1.19% |
| 2026-03-30 | 16.40 | 16.88 | 16.35 | 16.85 | 16.32 | qfq | 1,586,019 | 26,512,620 | 1.69% |
| 2026-03-27 | 16.45 | 16.65 | 16.35 | 16.57 | 16.05 | qfq | 1,023,500 | 16,917,273 | 0.85% |
| 2026-03-26 | 16.45 | 16.74 | 16.34 | 16.43 | 15.91 | qfq | 940,032 | 15,500,531 | -0.12% |
| 2026-03-25 | 16.22 | 16.51 | 16.22 | 16.45 | 15.93 | qfq | 1,139,940 | 18,688,535 | 1.23% |
| 2026-03-24 | 16.04 | 16.26 | 15.79 | 16.25 | 15.74 | qfq | 1,838,860 | 29,533,123 | 2.72% |
| 2026-03-23 | 16.55 | 16.55 | 15.63 | 15.82 | 15.32 | qfq | 2,717,207 | 43,517,823 | -4.70% |
| 2026-03-20 | 16.97 | 17.05 | 16.60 | 16.60 | 16.07 | qfq | 1,789,964 | 29,996,809 | -2.18% |
| 2026-03-19 | 17.19 | 17.32 | 16.95 | 16.97 | 16.43 | qfq | 1,402,405 | 24,011,534 | -1.68% |
| 2026-03-18 | 17.12 | 17.28 | 17.01 | 17.26 | 16.71 | qfq | 1,182,776 | 20,284,254 | 0.82% |
| 2026-03-17 | 17.30 | 17.41 | 17.08 | 17.12 | 16.58 | qfq | 1,413,190 | 24,382,252 | -0.70% |
| 2026-03-16 | 17.20 | 17.48 | 17.16 | 17.24 | 16.69 | qfq | 1,753,830 | 30,331,261 | 0.17% |
| 2026-03-13 | 17.23 | 17.47 | 17.18 | 17.21 | 16.66 | qfq | 1,299,628 | 22,529,061 | -0.12% |
| 2026-03-12 | 17.42 | 17.44 | 17.23 | 17.23 | 16.68 | qfq | 1,087,276 | 18,831,016 | -0.81% |
| 2026-03-11 | 17.51 | 17.53 | 17.25 | 17.37 | 16.82 | qfq | 1,017,984 | 17,701,212 | -0.69% |
| 2026-03-10 | 17.27 | 17.50 | 17.25 | 17.49 | 16.94 | qfq | 1,333,212 | 23,214,265 | 1.57% |
| 2026-03-09 | 17.22 | 17.47 | 17.15 | 17.22 | 16.67 | qfq | 1,301,131 | 22,458,279 | -0.98% |
| 2026-03-06 | 16.88 | 17.43 | 16.85 | 17.39 | 16.84 | qfq | 1,509,067 | 25,996,742 | 3.02% |
| 2026-03-05 | 17.16 | 17.16 | 16.84 | 16.88 | 16.35 | qfq | 1,073,899 | 18,243,042 | 0.00% |
| 2026-03-04 | 17.01 | 17.11 | 16.74 | 16.88 | 16.35 | qfq | 1,937,181 | 32,765,817 | -1.29% |
| 2026-03-03 | 17.39 | 17.62 | 17.10 | 17.10 | 16.56 | qfq | 2,130,275 | 37,038,159 | -1.33% |
| 2026-03-02 | 17.50 | 17.59 | 17.18 | 17.33 | 16.78 | qfq | 1,963,404 | 34,123,393 | -1.65% |
| 2026-02-27 | 17.39 | 17.65 | 17.32 | 17.62 | 17.06 | qfq | 1,815,428 | 31,800,198 | 1.73% |
| 2026-02-26 | 17.44 | 17.55 | 17.29 | 17.32 | 16.77 | qfq | 1,308,080 | 22,770,076 | -0.46% |
| 2026-02-25 | 17.30 | 17.50 | 17.26 | 17.40 | 16.85 | qfq | 1,645,641 | 28,669,467 | 0.81% |
| 2026-02-24 | 17.21 | 17.33 | 17.13 | 17.26 | 16.71 | qfq | 1,041,353 | 17,956,165 | 0.94% |
| 2026-02-13 | 17.29 | 17.36 | 17.10 | 17.10 | 16.56 | qfq | 1,209,393 | 20,855,325 | -0.64% |
| 2026-02-12 | 17.46 | 17.51 | 17.21 | 17.21 | 16.66 | qfq | 1,635,932 | 28,309,996 | -1.26% |
| 2026-02-11 | 17.72 | 17.72 | 17.43 | 17.43 | 16.88 | qfq | 1,247,084 | 21,832,349 | -1.13% |
| 2026-02-10 | 17.68 | 17.70 | 17.44 | 17.63 | 17.07 | qfq | 1,336,023 | 23,534,502 | 0.06% |
| 2026-02-09 | 17.56 | 17.64 | 17.46 | 17.62 | 17.06 | qfq | 1,573,812 | 27,610,225 | 0.92% |
| 2026-02-06 | 17.71 | 17.71 | 17.43 | 17.46 | 16.91 | qfq | 1,561,780 | 27,398,279 | -1.13% |
| 2026-02-05 | 17.51 | 17.75 | 17.42 | 17.66 | 17.10 | qfq | 1,900,505 | 33,534,151 | 0.86% |
| 2026-02-04 | 17.24 | 17.55 | 17.16 | 17.51 | 16.96 | qfq | 2,050,897 | 35,768,751 | 1.57% |
| 2026-02-03 | 17.21 | 17.42 | 17.11 | 17.24 | 16.69 | qfq | 1,325,207 | 22,804,607 | 0.64% |
| 2026-02-02 | 17.25 | 17.44 | 17.11 | 17.13 | 16.59 | qfq | 1,912,835 | 33,078,172 | -0.93% |
| 2026-01-30 | 17.21 | 17.43 | 17.15 | 17.29 | 16.74 | qfq | 1,922,935 | 33,241,394 | 0.41% |
| 2026-01-29 | 17.09 | 17.22 | 16.96 | 17.22 | 16.67 | qfq | 1,298,752 | 22,262,802 | 0.76% |
| 2026-01-28 | 17.12 | 17.20 | 17.03 | 17.09 | 16.55 | qfq | 974,952 | 16,664,325 | -0.41% |
| 2026-01-27 | 17.37 | 17.37 | 16.95 | 17.16 | 16.62 | qfq | 1,442,720 | 24,649,890 | -1.21% |
| 2026-01-26 | 17.42 | 17.45 | 17.22 | 17.37 | 16.82 | qfq | 1,746,088 | 30,257,004 | -0.23% |
| 2026-01-23 | 17.46 | 17.48 | 17.33 | 17.41 | 16.86 | qfq | 1,493,848 | 25,998,781 | -0.06% |
| 2026-01-22 | 17.30 | 17.44 | 17.24 | 17.42 | 16.87 | qfq | 1,426,500 | 24,771,700 | 0.69% |
| 2026-01-21 | 17.33 | 17.36 | 17.16 | 17.30 | 16.75 | qfq | 1,366,347 | 23,558,972 | -0.35% |
| 2026-01-20 | 17.24 | 17.40 | 17.13 | 17.36 | 16.81 | qfq | 2,017,787 | 34,931,243 | 0.75% |
| 2026-01-19 | 16.99 | 17.23 | 16.95 | 17.23 | 16.68 | qfq | 1,753,186 | 30,085,518 | 1.35% |
| 2026-01-16 | 17.01 | 17.11 | 16.95 | 17.00 | 16.46 | qfq | 1,035,039 | 17,614,054 | -0.06% |
| 2026-01-15 | 16.88 | 17.08 | 16.85 | 17.01 | 16.47 | qfq | 1,211,883 | 20,607,705 | 0.59% |
| 2026-01-14 | 16.91 | 17.08 | 16.73 | 16.91 | 16.37 | qfq | 2,035,135 | 34,489,354 | -0.12% |
| 2026-01-13 | 17.01 | 17.08 | 16.92 | 16.93 | 16.39 | qfq | 1,883,840 | 32,060,045 | -0.53% |
| 2026-01-12 | 16.92 | 17.03 | 16.88 | 17.02 | 16.48 | qfq | 2,299,307 | 38,975,582 | 0.47% |
| 2026-01-09 | 16.90 | 16.96 | 16.85 | 16.94 | 16.40 | qfq | 1,591,051 | 26,891,966 | 0.24% |
| 2026-01-08 | 16.80 | 16.95 | 16.73 | 16.90 | 16.36 | qfq | 1,719,608 | 28,973,973 | 0.54% |
| 2026-01-07 | 16.81 | 16.96 | 16.73 | 16.81 | 16.28 | qfq | 1,597,299 | 26,880,261 | -0.24% |
| 2026-01-06 | 16.79 | 16.87 | 16.64 | 16.85 | 16.32 | qfq | 1,843,379 | 30,968,103 | 0.30% |
| 2026-01-05 | 16.75 | 16.93 | 16.62 | 16.80 | 16.27 | qfq | 1,577,440 | 26,451,972 | 0.72% |
| 2025-12-31 | 16.52 | 16.78 | 16.52 | 16.68 | 16.15 | qfq | 1,635,961 | 27,272,855 | 0.85% |
| 2025-12-30 | 16.62 | 16.77 | 16.50 | 16.54 | 16.02 | qfq | 1,387,112 | 23,001,866 | -0.72% |
| 2025-12-29 | 16.66 | 16.75 | 16.56 | 16.66 | 16.13 | qfq | 1,013,832 | 16,879,559 | -0.36% |
| 2025-12-26 | 16.79 | 16.92 | 16.70 | 16.72 | 16.19 | qfq | 1,326,938 | 22,255,456 | -0.54% |
| 2025-12-25 | 16.84 | 16.85 | 16.61 | 16.81 | 16.28 | qfq | 1,199,440 | 20,112,932 | 0.18% |
| 2025-12-24 | 16.70 | 17.02 | 16.66 | 16.78 | 16.25 | qfq | 1,579,840 | 26,502,323 | 0.24% |
| 2025-12-23 | 17.05 | 17.05 | 16.67 | 16.74 | 16.21 | qfq | 1,776,880 | 29,891,838 | -1.65% |
| 2025-12-22 | 17.19 | 17.49 | 16.97 | 17.02 | 16.48 | qfq | 2,326,980 | 39,719,665 | -1.16% |
| 2025-12-19 | 16.97 | 17.31 | 16.70 | 17.22 | 16.67 | qfq | 3,522,069 | 60,100,974 | 2.26% |
| 2025-12-18 | 16.58 | 17.00 | 16.50 | 16.84 | 16.31 | qfq | 2,303,413 | 38,770,787 | 1.26% |
| 2025-12-17 | 16.75 | 17.05 | 16.40 | 16.63 | 16.10 | qfq | 3,030,316 | 50,414,850 | 0.00% |
| 2025-12-16 | 16.43 | 16.80 | 16.40 | 16.63 | 16.10 | qfq | 2,287,954 | 37,970,042 | 1.34% |
| 2025-12-15 | 16.31 | 16.52 | 16.31 | 16.41 | 15.89 | qfq | 1,036,539 | 17,023,920 | 0.80% |
| 2025-12-12 | 16.43 | 16.43 | 16.26 | 16.28 | 15.76 | qfq | 1,284,056 | 20,959,547 | -0.73% |
| 2025-12-11 | 16.66 | 16.74 | 16.38 | 16.40 | 15.88 | qfq | 1,880,134 | 30,973,821 | -1.86% |
| 2025-12-10 | 16.80 | 16.96 | 16.66 | 16.71 | 16.18 | qfq | 1,885,999 | 31,621,495 | -1.01% |
| 2025-12-09 | 17.00 | 17.01 | 16.78 | 16.88 | 16.35 | qfq | 1,389,059 | 23,513,212 | -0.12% |
| 2025-12-08 | 16.86 | 16.99 | 16.83 | 16.90 | 16.36 | qfq | 1,211,100 | 20,471,959 | 0.24% |
| 2025-12-05 | 16.75 | 16.91 | 16.60 | 16.86 | 16.33 | qfq | 1,278,700 | 21,409,681 | 0.42% |
| 2025-12-04 | 17.20 | 17.23 | 16.76 | 16.79 | 16.26 | qfq | 2,296,275 | 38,779,275 | -2.61% |
| 2025-12-03 | 17.26 | 17.38 | 17.03 | 17.24 | 16.69 | qfq | 2,004,501 | 34,451,695 | 0.58% |
| 2025-12-02 | 17.15 | 17.28 | 17.00 | 17.14 | 16.60 | qfq | 1,667,780 | 28,613,562 | 0.41% |
| 2025-12-01 | 16.98 | 17.27 | 16.98 | 17.07 | 16.53 | qfq | 1,662,135 | 28,502,015 | 0.53% |
| 2025-11-28 | 16.89 | 17.00 | 16.77 | 16.98 | 16.44 | qfq | 1,161,266 | 19,627,815 | 0.59% |
| 2025-11-27 | 16.90 | 17.00 | 16.83 | 16.88 | 16.35 | qfq | 1,486,366 | 25,137,251 | -0.12% |
| 2025-11-26 | 16.92 | 17.13 | 16.83 | 16.90 | 16.36 | qfq | 2,182,620 | 37,067,887 | -0.65% |
| 2025-11-25 | 16.90 | 17.08 | 16.77 | 17.01 | 16.47 | qfq | 1,876,711 | 31,933,594 | 0.65% |
| 2025-11-24 | 16.85 | 17.03 | 16.77 | 16.90 | 16.36 | qfq | 1,677,821 | 28,341,428 | 0.78% |
| 2025-11-21 | 17.44 | 17.60 | 16.70 | 16.77 | 16.24 | qfq | 2,834,699 | 48,319,815 | -3.90% |
| 2025-11-20 | 17.70 | 17.78 | 17.38 | 17.45 | 16.90 | qfq | 1,913,052 | 33,531,278 | -1.52% |
| 2025-11-19 | 17.92 | 17.98 | 17.57 | 17.72 | 17.16 | qfq | 2,070,120 | 36,713,110 | -0.56% |
| 2025-11-18 | 17.89 | 18.02 | 17.61 | 17.82 | 17.26 | qfq | 2,825,892 | 50,430,829 | -0.61% |
| 2025-11-17 | 17.91 | 18.02 | 17.79 | 17.93 | 17.36 | qfq | 2,258,257 | 40,437,151 | 0.45% |
| 2025-11-14 | 17.95 | 18.24 | 17.85 | 17.85 | 17.28 | qfq | 3,453,741 | 62,235,636 | -1.11% |
| 2025-11-13 | 17.86 | 18.19 | 17.69 | 18.05 | 17.48 | qfq | 3,992,431 | 71,508,552 | 0.84% |
| 2025-11-12 | 17.88 | 18.28 | 17.70 | 17.90 | 17.33 | qfq | 4,758,483 | 85,498,080 | 0.28% |
| 2025-11-11 | 17.60 | 17.91 | 17.51 | 17.85 | 17.28 | qfq | 3,698,216 | 65,459,941 | 1.48% |
| 2025-11-10 | 17.38 | 17.70 | 17.29 | 17.59 | 17.03 | qfq | 2,858,883 | 50,142,357 | 1.44% |
| 2025-11-07 | 17.37 | 17.45 | 17.30 | 17.34 | 16.79 | qfq | 1,231,811 | 21,409,275 | -0.23% |
| 2025-11-06 | 17.38 | 17.46 | 17.30 | 17.38 | 16.83 | qfq | 1,572,727 | 27,332,880 | 0.00% |
| 2025-11-05 | 17.27 | 17.49 | 17.19 | 17.38 | 16.83 | qfq | 1,723,143 | 29,933,188 | 0.64% |
| 2025-11-04 | 17.30 | 17.32 | 17.15 | 17.27 | 16.72 | qfq | 1,212,192 | 20,905,121 | -0.17% |
| 2025-11-03 | 17.20 | 17.31 | 17.12 | 17.30 | 16.75 | qfq | 1,907,848 | 32,878,332 | 0.52% |
| 2025-10-31 | 16.95 | 17.29 | 16.95 | 17.21 | 16.66 | qfq | 1,662,143 | 28,581,122 | 1.00% |
| 2025-10-30 | 17.01 | 17.25 | 17.00 | 17.04 | 16.50 | qfq | 1,906,315 | 32,610,735 | -0.87% |
| 2025-10-29 | 17.33 | 17.39 | 17.05 | 17.19 | 16.65 | qfq | 1,944,480 | 33,408,345 | -1.15% |
| 2025-10-28 | 17.44 | 17.46 | 17.33 | 17.39 | 16.84 | qfq | 1,153,080 | 20,054,163 | -0.11% |
| 2025-10-27 | 17.39 | 17.49 | 17.25 | 17.41 | 16.86 | qfq | 1,650,514 | 28,708,689 | 0.17% |
| 2025-10-24 | 17.45 | 17.55 | 17.36 | 17.38 | 16.83 | qfq | 1,418,956 | 24,720,055 | -0.46% |
| 2025-10-23 | 17.27 | 17.51 | 17.27 | 17.46 | 16.91 | qfq | 1,412,479 | 24,577,769 | 0.29% |
| 2025-10-22 | 17.43 | 17.55 | 17.35 | 17.41 | 16.86 | qfq | 970,550 | 16,906,546 | -0.17% |
| 2025-10-21 | 17.36 | 17.45 | 17.26 | 17.44 | 16.89 | qfq | 1,640,245 | 28,465,194 | 0.98% |
| 2025-10-20 | 17.28 | 17.35 | 17.15 | 17.27 | 16.72 | qfq | 951,453 | 16,396,607 | 0.41% |
| 2025-10-17 | 17.27 | 17.43 | 17.12 | 17.20 | 16.66 | qfq | 1,835,608 | 31,732,221 | -0.41% |
| 2025-10-16 | 17.39 | 17.49 | 17.23 | 17.27 | 16.72 | qfq | 1,424,579 | 24,700,803 | -0.63% |
| 2025-10-15 | 17.29 | 17.44 | 17.12 | 17.38 | 16.83 | qfq | 1,715,939 | 29,759,308 | 0.75% |
| 2025-10-14 | 17.17 | 17.36 | 17.10 | 17.25 | 16.70 | qfq | 1,798,356 | 31,021,873 | 0.52% |
| 2025-10-13 | 16.92 | 17.20 | 16.84 | 17.16 | 16.62 | qfq | 1,738,279 | 29,667,453 | -0.81% |
| 2025-10-10 | 17.17 | 17.39 | 17.10 | 17.30 | 16.75 | qfq | 1,748,359 | 30,280,199 | 0.76% |
| 2025-10-09 | 17.56 | 17.57 | 17.08 | 17.17 | 16.63 | qfq | 3,283,948 | 56,423,323 | -1.94% |
| 2025-09-30 | 17.75 | 17.75 | 17.50 | 17.51 | 16.96 | qfq | 2,448,044 | 43,116,113 | -1.35% |
| 2025-09-29 | 17.70 | 17.78 | 17.33 | 17.75 | 17.19 | qfq | 2,344,031 | 41,334,723 | 0.40% |
| 2025-09-26 | 17.73 | 18.01 | 17.60 | 17.68 | 17.12 | qfq | 2,462,768 | 43,833,718 | 0.45% |
| 2025-09-25 | 17.65 | 17.87 | 17.53 | 17.60 | 17.04 | qfq | 2,486,870 | 44,019,647 | -0.73% |
| 2025-09-24 | 17.57 | 17.79 | 17.51 | 17.73 | 17.17 | qfq | 2,578,071 | 45,630,659 | 0.28% |
| 2025-09-23 | 18.06 | 18.06 | 17.45 | 17.68 | 17.12 | qfq | 3,159,883 | 55,776,963 | -1.94% |
| 2025-09-22 | 18.31 | 18.31 | 17.80 | 18.03 | 17.46 | qfq | 3,404,526 | 61,209,226 | -1.53% |
| 2025-09-19 | 18.56 | 18.70 | 18.18 | 18.31 | 17.73 | qfq | 4,892,268 | 89,813,079 | -2.24% |
| 2025-09-18 | 18.35 | 18.98 | 18.16 | 18.73 | 18.14 | qfq | 7,607,467 | 141,188,582 | 2.52% |
| 2025-09-17 | 18.54 | 18.54 | 18.25 | 18.27 | 17.69 | qfq | 3,916,258 | 71,713,207 | -1.56% |
| 2025-09-16 | 18.46 | 18.57 | 18.34 | 18.56 | 17.97 | qfq | 4,514,303 | 83,238,955 | 0.11% |
| 2025-09-15 | 18.58 | 18.84 | 18.48 | 18.54 | 17.95 | qfq | 4,243,336 | 78,865,708 | -0.70% |
| 2025-09-12 | 18.96 | 19.07 | 18.64 | 18.67 | 18.08 | qfq | 6,103,169 | 114,767,777 | -2.15% |
| 2025-09-11 | 18.99 | 19.28 | 18.75 | 19.08 | 18.48 | qfq | 7,849,744 | 148,754,434 | -0.42% |
| 2025-09-10 | 18.72 | 19.66 | 18.55 | 19.16 | 18.55 | qfq | 11,424,532 | 218,681,357 | 2.35% |
| 2025-09-09 | 18.48 | 18.81 | 18.46 | 18.72 | 18.13 | qfq | 7,756,910 | 144,546,254 | 0.92% |
| 2025-09-08 | 18.32 | 18.74 | 18.32 | 18.55 | 17.96 | qfq | 7,343,954 | 136,280,660 | 0.32% |
| 2025-09-05 | 18.64 | 18.65 | 18.09 | 18.49 | 17.90 | qfq | 9,758,038 | 179,310,795 | -0.75% |
| 2025-09-04 | 17.50 | 18.87 | 17.39 | 18.63 | 18.04 | qfq | 14,886,658 | 272,518,037 | 6.76% |
| 2025-09-03 | 17.87 | 18.10 | 17.35 | 17.45 | 16.90 | qfq | 4,142,140 | 73,355,723 | -2.35% |
| 2025-09-02 | 17.88 | 17.91 | 17.65 | 17.87 | 17.30 | qfq | 4,022,446 | 71,425,970 | -0.33% |
| 2025-09-01 | 17.79 | 18.14 | 17.67 | 17.93 | 17.36 | qfq | 5,465,307 | 98,179,679 | 1.13% |
| 2025-08-29 | 17.86 | 18.07 | 17.59 | 17.73 | 17.17 | qfq | 4,983,635 | 88,923,854 | -0.73% |
| 2025-08-28 | 17.90 | 18.09 | 17.40 | 17.86 | 17.29 | qfq | 3,491,108 | 62,049,675 | -0.22% |
| 2025-08-27 | 18.27 | 18.27 | 17.90 | 17.90 | 17.33 | qfq | 3,661,995 | 66,296,432 | -2.08% |
| 2025-08-26 | 18.11 | 18.28 | 18.02 | 18.28 | 17.70 | qfq | 3,236,497 | 58,958,632 | 0.99% |
| 2025-08-25 | 17.89 | 18.16 | 17.79 | 18.10 | 17.53 | qfq | 4,589,874 | 82,510,050 | 1.29% |
| 2025-08-22 | 18.04 | 18.04 | 17.74 | 17.87 | 17.30 | qfq | 3,534,570 | 62,995,840 | -0.94% |
| 2025-08-21 | 18.00 | 18.05 | 17.86 | 18.04 | 17.47 | qfq | 3,363,451 | 60,408,843 | 0.45% |
| 2025-08-20 | 17.78 | 18.15 | 17.71 | 17.96 | 17.39 | qfq | 4,388,603 | 78,748,837 | 0.96% |
| 2025-08-19 | 17.70 | 17.82 | 17.61 | 17.79 | 17.23 | qfq | 2,631,099 | 46,673,577 | 0.68% |
| 2025-08-18 | 17.56 | 17.77 | 17.50 | 17.67 | 17.11 | qfq | 2,147,375 | 37,967,210 | 0.63% |
| 2025-08-15 | 17.38 | 17.60 | 17.37 | 17.56 | 17.00 | qfq | 1,771,800 | 31,051,663 | 1.04% |
| 2025-08-14 | 17.70 | 17.73 | 17.32 | 17.38 | 16.83 | qfq | 2,938,983 | 51,565,848 | -1.81% |
| 2025-08-13 | 17.75 | 18.00 | 17.55 | 17.70 | 17.14 | qfq | 3,132,894 | 55,446,438 | 0.00% |
| 2025-08-12 | 17.69 | 17.78 | 17.63 | 17.70 | 17.14 | qfq | 1,975,497 | 34,975,841 | 0.11% |
| 2025-08-11 | 17.55 | 17.69 | 17.49 | 17.68 | 17.12 | qfq | 2,426,751 | 42,766,815 | 0.57% |
| 2025-08-08 | 17.59 | 17.62 | 17.42 | 17.58 | 17.02 | qfq | 1,882,488 | 32,948,278 | -0.28% |
| 2025-08-07 | 17.60 | 17.70 | 17.52 | 17.63 | 17.07 | qfq | 1,945,799 | 34,298,124 | 0.06% |
| 2025-08-06 | 17.58 | 17.75 | 17.44 | 17.62 | 17.06 | qfq | 2,315,191 | 40,744,677 | 0.28% |
| 2025-08-05 | 17.50 | 17.58 | 17.43 | 17.57 | 17.01 | qfq | 2,005,531 | 35,145,702 | 0.63% |
| 2025-08-04 | 17.27 | 17.59 | 17.10 | 17.46 | 16.91 | qfq | 2,012,009 | 35,042,404 | 0.63% |
| 2025-08-01 | 17.28 | 17.40 | 17.25 | 17.35 | 16.80 | qfq | 1,377,558 | 23,860,679 | 0.41% |
| 2025-07-31 | 17.60 | 17.63 | 17.21 | 17.28 | 16.73 | qfq | 2,490,052 | 43,311,273 | -1.82% |
| 2025-07-30 | 17.48 | 17.66 | 17.42 | 17.60 | 17.04 | qfq | 2,435,256 | 42,727,247 | 0.69% |
| 2025-07-29 | 17.49 | 17.62 | 17.28 | 17.48 | 16.93 | qfq | 2,362,268 | 41,107,922 | -0.29% |
| 2025-07-28 | 17.80 | 17.84 | 17.48 | 17.53 | 16.97 | qfq | 2,813,854 | 49,468,724 | -0.74% |
| 2025-07-25 | 17.42 | 17.86 | 17.31 | 17.66 | 17.10 | qfq | 5,164,611 | 91,128,459 | 1.38% |
| 2025-07-24 | 17.21 | 17.59 | 17.14 | 17.42 | 16.87 | qfq | 3,699,762 | 64,191,752 | 1.52% |
| 2025-07-23 | 17.13 | 17.28 | 17.13 | 17.16 | 16.62 | qfq | 3,431,616 | 59,039,024 | 0.12% |
| 2025-07-22 | 17.15 | 17.16 | 17.03 | 17.14 | 16.60 | qfq | 2,225,990 | 38,052,542 | 0.12% |
| 2025-07-21 | 17.02 | 17.13 | 16.97 | 17.12 | 16.58 | qfq | 2,319,605 | 39,619,836 | 0.59% |
| 2025-07-18 | 17.02 | 17.04 | 16.94 | 17.02 | 16.48 | qfq | 1,520,171 | 25,806,017 | 0.12% |
| 2025-07-17 | 17.02 | 17.11 | 16.93 | 17.00 | 16.46 | qfq | 1,727,699 | 29,378,269 | -0.12% |
| 2025-07-16 | 16.88 | 17.04 | 16.81 | 17.02 | 16.48 | qfq | 2,139,629 | 36,357,108 | 1.13% |
| 2025-07-15 | 17.09 | 17.10 | 16.78 | 16.83 | 16.30 | qfq | 2,708,484 | 45,690,376 | -1.52% |
| 2025-07-14 | 16.99 | 17.10 | 16.95 | 17.09 | 16.55 | qfq | 1,728,209 | 29,477,414 | 0.59% |
| 2025-07-11 | 17.00 | 17.06 | 16.93 | 16.99 | 16.45 | qfq | 1,815,455 | 30,855,491 | 0.00% |
| 2025-07-10 | 17.03 | 17.03 | 16.92 | 16.99 | 16.45 | qfq | 1,711,247 | 29,044,434 | 0.00% |
| 2025-07-09 | 17.09 | 17.17 | 16.96 | 16.99 | 16.45 | qfq | 2,143,678 | 36,595,960 | -0.59% |
| 2025-07-08 | 16.93 | 17.10 | 16.91 | 17.09 | 16.55 | qfq | 1,987,236 | 33,862,452 | 0.83% |
| 2025-07-07 | 16.84 | 16.95 | 16.80 | 16.95 | 16.41 | qfq | 1,816,259 | 30,703,903 | 0.59% |
| 2025-07-04 | 16.92 | 16.92 | 16.74 | 16.85 | 16.32 | qfq | 1,882,290 | 31,688,049 | -0.47% |
| 2025-07-03 | 16.81 | 16.95 | 16.76 | 16.93 | 16.39 | qfq | 2,097,742 | 35,345,726 | 0.65% |
| 2025-07-02 | 16.73 | 16.85 | 16.68 | 16.82 | 16.29 | qfq | 2,527,251 | 42,417,686 | 0.36% |
| 2025-07-01 | 16.81 | 16.81 | 16.63 | 16.76 | 16.23 | qfq | 1,998,991 | 33,414,943 | 0.30% |
| 2025-06-30 | 16.81 | 16.81 | 16.60 | 16.71 | 16.18 | qfq | 2,597,440 | 43,333,500 | 0.48% |
| 2025-06-27 | 16.61 | 16.72 | 16.56 | 16.63 | 16.10 | qfq | 1,872,087 | 31,169,980 | 0.00% |
| 2025-06-26 | 16.72 | 16.76 | 16.60 | 16.63 | 16.10 | qfq | 2,060,615 | 34,335,835 | -0.54% |
| 2025-06-25 | 16.77 | 16.80 | 16.56 | 16.72 | 16.19 | qfq | 2,376,963 | 39,643,318 | 0.60% |
| 2025-06-24 | 16.38 | 16.65 | 16.38 | 16.62 | 16.09 | qfq | 2,247,939 | 37,238,309 | 1.59% |
| 2025-06-23 | 16.23 | 16.43 | 16.11 | 16.36 | 15.84 | qfq | 2,033,040 | 33,213,108 | 0.12% |
| 2025-06-20 | 16.43 | 16.53 | 16.34 | 16.34 | 15.82 | qfq | 1,729,735 | 28,403,632 | -0.55% |
| 2025-06-19 | 16.61 | 16.82 | 16.40 | 16.43 | 15.91 | qfq | 2,359,700 | 39,037,847 | -1.50% |
| 2025-06-18 | 16.81 | 16.81 | 16.54 | 16.68 | 16.15 | qfq | 1,995,912 | 33,241,510 | -0.71% |
| 2025-06-17 | 16.81 | 16.97 | 16.70 | 16.80 | 16.27 | qfq | 2,539,864 | 42,700,435 | -0.24% |
| 2025-06-16 | 16.65 | 16.94 | 16.61 | 16.84 | 16.31 | qfq | 2,447,136 | 41,149,502 | 0.60% |
| 2025-06-13 | 17.07 | 17.07 | 16.70 | 16.74 | 16.21 | qfq | 3,642,440 | 61,253,786 | -1.93% |
| 2025-06-12 | 17.17 | 17.17 | 16.95 | 17.07 | 16.53 | qfq | 3,605,215 | 61,439,099 | -0.70% |
| 2025-06-11 | 17.16 | 17.23 | 17.13 | 17.19 | 16.65 | qfq | 2,903,168 | 49,859,535 | 0.17% |
| 2025-06-10 | 17.36 | 17.36 | 16.92 | 17.16 | 16.62 | qfq | 4,425,330 | 76,003,699 | -1.15% |
| 2025-06-09 | 17.30 | 17.38 | 17.13 | 17.36 | 16.81 | qfq | 3,904,741 | 67,576,199 | 0.58% |
| 2025-06-06 | 17.50 | 17.52 | 17.20 | 17.26 | 16.71 | qfq | 4,870,996 | 84,465,847 | -3.84% |
| 2025-06-05 | 18.31 | 18.31 | 17.86 | 17.95 | 16.91 | qfq | 6,496,976 | 116,818,931 | -1.97% |
| 2025-06-04 | 18.20 | 18.35 | 18.01 | 18.31 | 17.25 | qfq | 5,196,087 | 94,514,924 | 0.49% |
| 2025-06-03 | 18.32 | 18.32 | 17.83 | 18.22 | 17.16 | qfq | 8,367,119 | 151,382,304 | -1.78% |
| 2025-05-30 | 19.85 | 19.95 | 18.40 | 18.55 | 17.47 | qfq | 14,170,702 | 269,290,769 | -7.76% |
| 2025-05-29 | 20.26 | 20.33 | 19.53 | 20.11 | 18.94 | qfq | 11,838,040 | 234,720,937 | -0.69% |
| 2025-05-28 | 20.95 | 21.25 | 20.01 | 20.25 | 19.08 | qfq | 11,792,484 | 240,843,420 | -3.16% |
| 2025-05-27 | 21.24 | 21.43 | 20.78 | 20.91 | 19.70 | qfq | 12,448,868 | 262,276,832 | -0.38% |
| 2025-05-26 | 20.02 | 21.18 | 19.75 | 20.99 | 19.77 | qfq | 13,854,958 | 286,611,768 | 6.06% |
| 2025-05-23 | 20.78 | 20.78 | 19.78 | 19.79 | 18.64 | qfq | 8,178,592 | 164,480,851 | -2.42% |
| 2025-05-22 | 21.36 | 21.57 | 20.21 | 20.28 | 19.10 | qfq | 9,630,427 | 200,080,854 | -4.79% |
| 2025-05-21 | 21.60 | 22.05 | 21.02 | 21.30 | 20.06 | qfq | 10,512,257 | 224,606,198 | -0.65% |
| 2025-05-20 | 21.39 | 21.90 | 20.75 | 21.44 | 20.20 | qfq | 15,203,866 | 323,931,187 | 1.71% |
| 2025-05-19 | 19.55 | 21.66 | 19.50 | 21.08 | 19.86 | qfq | 16,737,929 | 345,965,599 | 6.73% |
| 2025-05-16 | 20.02 | 20.04 | 19.66 | 19.75 | 18.60 | qfq | 5,604,436 | 110,890,763 | -2.47% |
| 2025-05-15 | 20.06 | 20.59 | 19.50 | 20.25 | 19.08 | qfq | 8,933,731 | 178,661,166 | 0.40% |
| 2025-05-14 | 20.50 | 20.50 | 20.00 | 20.17 | 19.00 | qfq | 7,982,260 | 160,950,584 | -3.08% |
| 2025-05-13 | 20.60 | 21.00 | 19.90 | 20.81 | 19.60 | qfq | 13,028,091 | 265,317,340 | -1.09% |
| 2025-05-12 | 21.10 | 21.82 | 20.86 | 21.04 | 19.82 | qfq | 10,881,107 | 231,208,197 | -1.54% |
| 2025-05-09 | 20.64 | 21.97 | 20.60 | 21.37 | 20.13 | qfq | 12,713,630 | 270,594,733 | 4.04% |
| 2025-05-08 | 20.00 | 20.75 | 20.00 | 20.54 | 19.35 | qfq | 5,774,256 | 118,260,744 | 0.88% |
| 2025-05-07 | 20.75 | 21.20 | 20.20 | 20.36 | 19.18 | qfq | 8,613,350 | 177,613,692 | -1.26% |
| 2025-05-06 | 20.34 | 20.85 | 20.16 | 20.62 | 19.42 | qfq | 7,547,646 | 154,322,870 | 2.03% |
| 2025-04-30 | 19.90 | 21.27 | 19.90 | 20.21 | 19.04 | qfq | 10,452,228 | 214,746,781 | 2.64% |
| 2025-04-29 | 20.45 | 20.69 | 19.55 | 19.69 | 18.55 | qfq | 9,228,444 | 183,944,510 | -2.77% |
| 2025-04-28 | 21.10 | 21.30 | 19.90 | 20.25 | 19.08 | qfq | 11,070,287 | 224,576,531 | -5.06% |
| 2025-04-25 | 20.11 | 22.50 | 20.11 | 21.33 | 20.09 | qfq | 19,675,954 | 425,935,088 | 4.30% |
| 2025-04-24 | 19.87 | 20.72 | 19.56 | 20.45 | 19.26 | qfq | 12,497,724 | 251,332,708 | 1.49% |
| 2025-04-23 | 21.00 | 21.09 | 19.96 | 20.15 | 18.98 | qfq | 16,301,548 | 332,279,736 | -5.71% |
| 2025-04-22 | 21.42 | 21.85 | 21.01 | 21.37 | 20.13 | qfq | 19,583,981 | 418,408,710 | -4.08% |
| 2025-04-21 | 19.62 | 22.28 | 19.42 | 22.28 | 20.99 | qfq | 27,449,424 | 591,923,122 | 10.02% |
| 2025-04-18 | 21.94 | 22.28 | 20.20 | 20.25 | 19.08 | qfq | 25,072,093 | 536,776,554 | -5.86% |
| 2025-04-17 | 19.29 | 21.51 | 18.95 | 21.51 | 20.26 | qfq | 18,966,036 | 399,587,370 | 10.03% |
| 2025-04-16 | 19.16 | 19.61 | 18.73 | 19.55 | 18.42 | qfq | 8,874,426 | 170,373,918 | -0.61% |
| 2025-04-15 | 19.05 | 20.52 | 18.97 | 19.67 | 18.53 | qfq | 11,408,842 | 225,063,081 | 2.23% |
| 2025-04-14 | 18.61 | 19.25 | 18.36 | 19.24 | 18.12 | qfq | 6,557,281 | 124,435,354 | 3.22% |
| 2025-04-11 | 18.73 | 18.94 | 18.53 | 18.64 | 17.56 | qfq | 3,152,406 | 58,967,419 | -0.59% |
| 2025-04-10 | 18.26 | 18.89 | 18.08 | 18.75 | 17.66 | qfq | 4,747,186 | 88,439,258 | 2.85% |
| 2025-04-09 | 17.98 | 18.58 | 17.20 | 18.23 | 17.17 | qfq | 4,872,649 | 87,774,376 | 0.89% |
| 2025-04-08 | 17.58 | 18.23 | 17.30 | 18.07 | 17.02 | qfq | 3,842,921 | 69,040,366 | 4.94% |
| 2025-04-07 | 18.26 | 18.49 | 16.97 | 17.22 | 16.22 | qfq | 4,095,838 | 72,911,646 | -8.65% |
| 2025-04-03 | 18.42 | 18.88 | 18.42 | 18.85 | 17.76 | qfq | 2,633,085 | 49,299,542 | 1.29% |
| 2025-04-02 | 18.59 | 18.69 | 18.50 | 18.61 | 17.53 | qfq | 1,440,730 | 26,812,357 | 0.11% |
| 2025-04-01 | 18.15 | 18.59 | 18.15 | 18.59 | 17.51 | qfq | 1,903,721 | 35,170,269 | 2.31% |
| 2025-03-31 | 18.29 | 18.37 | 18.00 | 18.17 | 17.12 | qfq | 1,173,856 | 21,295,711 | -1.09% |
| 2025-03-28 | 18.48 | 18.52 | 18.30 | 18.37 | 17.30 | qfq | 1,290,916 | 23,763,854 | -0.60% |
| 2025-03-27 | 18.54 | 18.75 | 18.43 | 18.48 | 17.41 | qfq | 1,872,413 | 34,805,044 | -0.22% |
| 2025-03-26 | 18.31 | 18.55 | 18.22 | 18.52 | 17.45 | qfq | 1,613,417 | 29,769,481 | 1.09% |
| 2025-03-25 | 18.30 | 18.40 | 18.11 | 18.32 | 17.26 | qfq | 1,288,435 | 23,511,863 | -0.33% |
| 2025-03-24 | 18.18 | 18.48 | 18.10 | 18.38 | 17.31 | qfq | 2,086,438 | 38,223,688 | 1.21% |
| 2025-03-21 | 18.30 | 18.42 | 18.10 | 18.16 | 17.11 | qfq | 1,136,841 | 20,756,049 | -1.14% |
| 2025-03-20 | 18.44 | 18.65 | 18.32 | 18.37 | 17.30 | qfq | 1,351,668 | 24,932,209 | -0.70% |
| 2025-03-19 | 18.51 | 18.68 | 18.42 | 18.50 | 17.43 | qfq | 1,580,716 | 29,273,282 | -0.70% |
| 2025-03-18 | 18.41 | 18.69 | 18.36 | 18.63 | 17.55 | qfq | 1,852,428 | 34,377,591 | 0.87% |
| 2025-03-17 | 18.30 | 18.70 | 18.30 | 18.47 | 17.40 | qfq | 2,621,835 | 48,446,876 | 0.98% |
| 2025-03-14 | 17.88 | 18.35 | 17.88 | 18.29 | 17.23 | qfq | 2,721,910 | 49,527,054 | 2.29% |
| 2025-03-13 | 17.93 | 17.95 | 17.75 | 17.88 | 16.84 | qfq | 1,069,664 | 19,083,924 | -0.22% |
| 2025-03-12 | 18.00 | 18.06 | 17.90 | 17.92 | 16.88 | qfq | 863,514 | 15,501,022 | -0.55% |
| 2025-03-11 | 17.80 | 18.02 | 17.80 | 18.02 | 16.97 | qfq | 1,049,260 | 18,814,888 | 0.56% |
| 2025-03-10 | 17.83 | 18.00 | 17.82 | 17.92 | 16.88 | qfq | 849,099 | 15,190,423 | 0.50% |
| 2025-03-07 | 17.94 | 18.04 | 17.78 | 17.83 | 16.80 | qfq | 1,352,169 | 24,210,576 | -0.89% |
| 2025-03-06 | 17.89 | 18.01 | 17.82 | 17.99 | 16.95 | qfq | 1,344,625 | 24,113,530 | 0.56% |
| 2025-03-05 | 18.11 | 18.11 | 17.81 | 17.89 | 16.85 | qfq | 1,119,174 | 20,023,163 | -1.38% |
| 2025-03-04 | 18.03 | 18.15 | 17.88 | 18.14 | 17.09 | qfq | 1,103,416 | 19,899,744 | 0.61% |
| 2025-03-03 | 18.20 | 18.39 | 17.93 | 18.03 | 16.98 | qfq | 1,962,611 | 35,658,313 | -0.66% |
| 2025-02-28 | 18.59 | 18.59 | 18.10 | 18.15 | 17.10 | qfq | 2,697,642 | 49,516,408 | -3.25% |
| 2025-02-27 | 17.93 | 18.77 | 17.93 | 18.76 | 17.67 | qfq | 4,597,454 | 84,885,977 | 4.16% |
| 2025-02-26 | 17.85 | 18.05 | 17.79 | 18.01 | 16.97 | qfq | 1,683,148 | 30,142,637 | 1.35% |
| 2025-02-25 | 17.83 | 17.98 | 17.73 | 17.77 | 16.74 | qfq | 1,365,112 | 24,339,088 | -1.17% |
| 2025-02-24 | 17.82 | 18.07 | 17.82 | 17.98 | 16.94 | qfq | 1,035,944 | 18,618,963 | 0.11% |
| 2025-02-21 | 18.05 | 18.13 | 17.81 | 17.96 | 16.92 | qfq | 1,360,721 | 24,379,462 | -0.44% |
| 2025-02-20 | 17.88 | 18.14 | 17.88 | 18.04 | 16.99 | qfq | 1,543,572 | 27,837,970 | 1.18% |
| 2025-02-19 | 17.75 | 18.00 | 17.72 | 17.83 | 16.80 | qfq | 1,235,952 | 22,086,785 | -0.22% |
| 2025-02-18 | 18.02 | 18.20 | 17.82 | 17.87 | 16.83 | qfq | 2,051,580 | 36,980,082 | -0.89% |
| 2025-02-17 | 17.99 | 18.08 | 17.94 | 18.03 | 16.98 | qfq | 1,797,539 | 32,361,531 | 0.06% |
| 2025-02-14 | 17.87 | 18.04 | 17.80 | 18.02 | 16.97 | qfq | 1,440,439 | 25,883,088 | 0.39% |
| 2025-02-13 | 18.00 | 18.10 | 17.90 | 17.95 | 16.91 | qfq | 1,481,759 | 26,675,853 | -0.28% |
| 2025-02-12 | 17.98 | 18.00 | 17.77 | 18.00 | 16.96 | qfq | 1,369,162 | 24,499,679 | 0.39% |
| 2025-02-11 | 18.15 | 18.16 | 17.89 | 17.93 | 16.89 | qfq | 1,219,478 | 21,922,803 | -0.99% |
| 2025-02-10 | 17.79 | 18.12 | 17.79 | 18.11 | 17.06 | qfq | 1,691,536 | 30,502,735 | 0.89% |
| 2025-02-07 | 17.80 | 18.02 | 17.74 | 17.95 | 16.91 | qfq | 1,661,619 | 29,750,308 | 0.56% |
| 2025-02-06 | 17.54 | 17.85 | 17.47 | 17.85 | 16.81 | qfq | 1,580,082 | 28,033,372 | 1.77% |
| 2025-02-05 | 17.83 | 17.96 | 17.45 | 17.54 | 16.52 | qfq | 1,824,520 | 32,025,491 | -1.57% |
| 2025-01-27 | 17.73 | 18.09 | 17.73 | 17.82 | 16.79 | qfq | 1,832,516 | 32,920,306 | 0.51% |
| 2025-01-24 | 17.68 | 17.79 | 17.53 | 17.73 | 16.70 | qfq | 1,607,480 | 28,404,082 | 0.17% |
| 2025-01-23 | 17.95 | 18.08 | 17.67 | 17.70 | 16.67 | qfq | 2,276,268 | 40,818,647 | -0.84% |
| 2025-01-22 | 18.16 | 18.16 | 17.85 | 17.85 | 16.81 | qfq | 1,953,120 | 35,041,494 | -1.92% |
| 2025-01-21 | 18.00 | 18.21 | 17.91 | 18.20 | 17.14 | qfq | 2,166,620 | 39,183,219 | 1.11% |
| 2025-01-20 | 18.09 | 18.22 | 17.90 | 18.00 | 16.96 | qfq | 2,697,414 | 48,630,827 | -0.50% |
| 2025-01-17 | 18.10 | 18.35 | 17.90 | 18.09 | 17.04 | qfq | 3,395,940 | 61,422,676 | -1.79% |
| 2025-01-16 | 18.45 | 18.78 | 17.96 | 18.42 | 17.35 | qfq | 5,453,619 | 100,047,010 | 0.16% |
| 2025-01-15 | 19.15 | 19.16 | 18.25 | 18.39 | 17.32 | qfq | 8,983,275 | 166,723,381 | -4.32% |
| 2025-01-14 | 18.05 | 19.89 | 18.00 | 19.22 | 18.11 | qfq | 12,098,463 | 233,468,519 | 6.31% |
| 2025-01-13 | 17.95 | 18.48 | 17.36 | 18.08 | 17.03 | qfq | 2,682,760 | 48,065,266 | -1.85% |
| 2025-01-10 | 17.99 | 19.39 | 17.69 | 18.42 | 17.35 | qfq | 5,684,779 | 106,139,121 | 2.11% |
| 2025-01-09 | 18.08 | 18.17 | 17.89 | 18.04 | 16.99 | qfq | 1,161,371 | 20,933,757 | -0.39% |
| 2025-01-08 | 17.87 | 18.26 | 17.32 | 18.11 | 17.06 | qfq | 1,949,784 | 34,848,732 | 0.95% |
| 2025-01-07 | 17.69 | 17.94 | 17.50 | 17.94 | 16.90 | qfq | 1,414,108 | 25,060,896 | 1.41% |
| 2025-01-06 | 17.85 | 17.97 | 17.01 | 17.69 | 16.66 | qfq | 2,109,304 | 37,127,806 | -1.17% |
| 2025-01-03 | 18.69 | 18.94 | 17.85 | 17.90 | 16.86 | qfq | 3,426,554 | 62,825,048 | -4.48% |
| 2025-01-02 | 18.38 | 19.10 | 18.37 | 18.74 | 17.65 | qfq | 4,337,344 | 81,537,079 | 1.85% |
| 2024-12-31 | 18.86 | 19.03 | 18.35 | 18.40 | 17.33 | qfq | 1,823,555 | 33,943,884 | -2.70% |
| 2024-12-30 | 18.68 | 19.10 | 18.23 | 18.91 | 17.81 | qfq | 2,868,806 | 53,831,169 | 1.18% |
| 2024-12-27 | 18.21 | 18.98 | 18.12 | 18.69 | 17.61 | qfq | 3,313,703 | 61,815,410 | 2.64% |
| 2024-12-26 | 18.07 | 18.35 | 17.92 | 18.21 | 17.15 | qfq | 2,084,210 | 37,921,492 | 0.77% |
| 2024-12-25 | 18.05 | 18.23 | 17.51 | 18.07 | 17.02 | qfq | 2,347,996 | 41,976,513 | -0.17% |
| 2024-12-24 | 17.77 | 18.13 | 17.77 | 18.10 | 17.05 | qfq | 1,929,179 | 34,630,090 | 1.86% |
| 2024-12-23 | 18.80 | 18.80 | 17.77 | 17.77 | 16.74 | qfq | 3,463,595 | 62,875,642 | -5.73% |
| 2024-12-20 | 18.42 | 19.00 | 18.28 | 18.85 | 17.76 | qfq | 2,817,451 | 53,086,330 | 1.84% |
| 2024-12-19 | 18.20 | 18.56 | 18.13 | 18.51 | 17.44 | qfq | 2,652,404 | 48,710,434 | 0.43% |
| 2024-12-18 | 18.68 | 18.77 | 18.32 | 18.43 | 17.36 | qfq | 2,509,652 | 46,474,220 | -1.39% |
| 2024-12-17 | 19.46 | 19.55 | 18.52 | 18.69 | 17.61 | qfq | 4,914,546 | 92,652,269 | -4.40% |
| 2024-12-16 | 19.96 | 20.21 | 19.39 | 19.55 | 18.42 | qfq | 3,965,367 | 78,268,108 | -2.30% |
| 2024-12-13 | 20.39 | 20.53 | 19.90 | 20.01 | 18.85 | qfq | 6,659,139 | 134,506,793 | -3.61% |
| 2024-12-12 | 20.03 | 20.90 | 19.83 | 20.76 | 19.56 | qfq | 10,064,794 | 205,661,657 | 2.82% |
| 2024-12-11 | 19.64 | 20.46 | 19.43 | 20.19 | 19.02 | qfq | 8,033,013 | 161,154,798 | 2.64% |
| 2024-12-10 | 19.83 | 20.58 | 19.51 | 19.67 | 18.53 | qfq | 8,605,618 | 171,055,322 | 2.77% |
| 2024-12-09 | 19.30 | 19.68 | 19.02 | 19.14 | 18.03 | qfq | 5,616,679 | 107,935,155 | -1.49% |
| 2024-12-06 | 19.38 | 19.75 | 18.92 | 19.43 | 18.30 | qfq | 6,110,418 | 117,878,088 | -0.87% |
| 2024-12-05 | 19.85 | 20.30 | 19.31 | 19.60 | 18.46 | qfq | 8,186,102 | 161,672,874 | 0.00% |
| 2024-12-04 | 20.38 | 21.17 | 19.40 | 19.60 | 18.46 | qfq | 12,379,234 | 250,642,822 | -8.71% |
| 2024-12-03 | 20.34 | 22.31 | 19.80 | 21.47 | 20.22 | qfq | 18,168,115 | 393,277,077 | 5.87% |
| 2024-12-02 | 19.26 | 21.12 | 19.11 | 20.28 | 19.10 | qfq | 11,838,188 | 238,978,752 | 5.63% |
| 2024-11-29 | 19.18 | 19.88 | 19.00 | 19.20 | 18.09 | qfq | 7,689,014 | 149,422,217 | -0.93% |
| 2024-11-28 | 18.71 | 20.66 | 18.42 | 19.38 | 18.26 | qfq | 8,739,385 | 167,508,011 | 2.54% |
| 2024-11-27 | 18.20 | 18.95 | 18.10 | 18.90 | 17.80 | qfq | 7,495,359 | 140,014,643 | 2.77% |
| 2024-11-26 | 17.68 | 18.65 | 17.60 | 18.39 | 17.32 | qfq | 3,600,145 | 65,945,291 | 3.90% |
| 2024-11-25 | 17.44 | 17.79 | 17.44 | 17.70 | 16.67 | qfq | 1,118,676 | 19,691,117 | 0.68% |
| 2024-11-22 | 18.28 | 18.48 | 17.49 | 17.58 | 16.56 | qfq | 2,269,780 | 41,055,212 | -3.62% |
| 2024-11-21 | 17.85 | 18.55 | 17.76 | 18.24 | 17.18 | qfq | 2,535,236 | 46,103,470 | 2.64% |
| 2024-11-20 | 17.64 | 17.82 | 17.52 | 17.77 | 16.74 | qfq | 848,932 | 15,032,404 | 0.74% |
| 2024-11-19 | 17.43 | 17.69 | 17.37 | 17.64 | 16.62 | qfq | 697,695 | 12,208,438 | 1.26% |
| 2024-11-18 | 17.78 | 17.79 | 17.35 | 17.42 | 16.41 | qfq | 1,054,348 | 18,535,824 | -1.30% |
| 2024-11-15 | 17.55 | 17.99 | 17.55 | 17.65 | 16.63 | qfq | 851,796 | 15,165,561 | -0.23% |
| 2024-11-14 | 17.96 | 18.01 | 17.57 | 17.69 | 16.66 | qfq | 960,616 | 17,094,116 | -1.78% |
| 2024-11-13 | 18.01 | 18.21 | 17.80 | 18.01 | 16.97 | qfq | 1,604,428 | 28,801,853 | -0.77% |
| 2024-11-12 | 17.98 | 18.35 | 17.93 | 18.15 | 17.10 | qfq | 2,996,480 | 54,580,392 | 0.89% |
| 2024-11-11 | 18.06 | 18.06 | 17.81 | 17.99 | 16.95 | qfq | 1,711,912 | 30,706,696 | -0.39% |
| 2024-11-08 | 18.45 | 18.45 | 17.92 | 18.06 | 17.01 | qfq | 2,797,034 | 50,469,917 | -1.15% |
| 2024-11-07 | 17.68 | 18.40 | 17.53 | 18.27 | 17.21 | qfq | 3,721,050 | 67,684,045 | 3.16% |
| 2024-11-06 | 17.44 | 17.76 | 17.31 | 17.71 | 16.68 | qfq | 2,060,378 | 36,256,153 | 1.55% |
| 2024-11-05 | 17.30 | 17.44 | 17.18 | 17.44 | 16.43 | qfq | 1,784,536 | 30,913,039 | 0.93% |
| 2024-11-04 | 17.21 | 17.39 | 16.79 | 17.28 | 16.28 | qfq | 1,690,768 | 28,900,092 | 0.35% |
| 2024-11-01 | 17.08 | 17.66 | 16.86 | 17.22 | 16.22 | qfq | 1,819,292 | 31,309,528 | 0.82% |
| 2024-10-31 | 17.28 | 17.36 | 17.04 | 17.08 | 16.09 | qfq | 1,217,084 | 20,891,142 | -0.23% |
| 2024-10-30 | 17.33 | 17.46 | 16.96 | 17.12 | 16.13 | qfq | 1,410,273 | 24,255,174 | -2.23% |
| 2024-10-29 | 17.92 | 17.94 | 17.47 | 17.51 | 16.49 | qfq | 1,436,820 | 25,323,621 | -2.07% |
| 2024-10-28 | 17.36 | 18.18 | 17.31 | 17.88 | 16.84 | qfq | 2,415,831 | 43,013,635 | 2.88% |
| 2024-10-25 | 17.19 | 17.39 | 17.00 | 17.38 | 16.37 | qfq | 1,258,157 | 21,740,886 | 1.28% |
| 2024-10-24 | 17.19 | 17.39 | 17.11 | 17.16 | 16.16 | qfq | 955,772 | 16,454,212 | -0.52% |
| 2024-10-23 | 17.34 | 17.37 | 17.13 | 17.25 | 16.25 | qfq | 1,353,628 | 23,353,787 | -0.63% |
| 2024-10-22 | 16.97 | 17.37 | 16.83 | 17.36 | 16.35 | qfq | 1,780,716 | 30,627,193 | 2.42% |
| 2024-10-21 | 16.96 | 17.02 | 16.69 | 16.95 | 15.97 | qfq | 1,923,452 | 32,422,645 | -0.12% |
| 2024-10-18 | 16.60 | 17.10 | 16.45 | 16.97 | 15.99 | qfq | 1,928,356 | 32,316,127 | 1.98% |
| 2024-10-17 | 17.08 | 17.15 | 16.60 | 16.64 | 15.67 | qfq | 1,297,792 | 21,881,990 | -2.12% |
| 2024-10-16 | 16.76 | 17.11 | 16.70 | 17.00 | 16.01 | qfq | 830,637 | 14,083,245 | 0.41% |
| 2024-10-15 | 17.26 | 17.35 | 16.92 | 16.93 | 15.95 | qfq | 1,374,464 | 23,504,194 | -2.08% |
| 2024-10-14 | 17.23 | 17.45 | 16.90 | 17.29 | 16.29 | qfq | 1,556,938 | 26,767,680 | 0.41% |
| 2024-10-11 | 17.73 | 17.80 | 17.06 | 17.22 | 16.22 | qfq | 1,449,080 | 25,263,325 | -2.66% |
| 2024-10-10 | 17.28 | 17.97 | 17.27 | 17.69 | 16.66 | qfq | 2,523,817 | 44,671,835 | 2.43% |
| 2024-10-09 | 18.79 | 18.79 | 17.26 | 17.27 | 16.27 | qfq | 4,224,065 | 75,271,674 | -8.62% |
| 2024-10-08 | 20.12 | 20.21 | 17.85 | 18.90 | 17.80 | qfq | 7,596,537 | 144,897,231 | 2.44% |
| 2024-09-30 | 17.90 | 18.70 | 17.48 | 18.45 | 17.38 | qfq | 6,691,161 | 121,397,567 | 6.96% |
| 2024-09-27 | 17.18 | 17.30 | 16.78 | 17.25 | 16.25 | qfq | 1,710,524 | 29,232,189 | 3.60% |
| 2024-09-26 | 15.87 | 16.65 | 15.80 | 16.65 | 15.68 | qfq | 1,925,012 | 31,544,847 | 4.59% |
| 2024-09-25 | 16.12 | 16.32 | 15.90 | 15.92 | 15.00 | qfq | 1,213,200 | 19,540,630 | -0.19% |
| 2024-09-24 | 15.29 | 15.98 | 15.29 | 15.95 | 15.02 | qfq | 1,299,582 | 20,358,645 | 4.93% |
| 2024-09-23 | 15.49 | 15.64 | 15.12 | 15.20 | 14.32 | qfq | 914,997 | 13,985,444 | -1.87% |
| 2024-09-20 | 15.46 | 15.71 | 15.33 | 15.49 | 14.59 | qfq | 921,905 | 14,311,884 | -0.71% |
| 2024-09-19 | 14.90 | 15.64 | 14.90 | 15.60 | 14.70 | qfq | 1,481,350 | 22,771,518 | 4.77% |
| 2024-09-18 | 15.48 | 15.52 | 14.76 | 14.89 | 14.03 | qfq | 1,075,022 | 16,100,235 | -3.81% |
| 2024-09-13 | 15.81 | 15.95 | 15.41 | 15.48 | 14.58 | qfq | 1,050,221 | 16,380,842 | -2.58% |
| 2024-09-12 | 16.31 | 16.43 | 15.83 | 15.89 | 14.97 | qfq | 1,531,494 | 24,594,609 | -2.75% |
| 2024-09-11 | 16.73 | 16.73 | 16.25 | 16.34 | 15.39 | qfq | 1,356,016 | 22,256,240 | -2.27% |
| 2024-09-10 | 16.85 | 16.85 | 16.57 | 16.72 | 15.75 | qfq | 1,323,492 | 22,099,474 | -0.18% |
| 2024-09-09 | 16.56 | 17.15 | 16.33 | 16.75 | 15.78 | qfq | 1,775,308 | 29,808,020 | -0.65% |
| 2024-09-06 | 17.29 | 17.60 | 16.81 | 16.86 | 15.88 | qfq | 2,601,247 | 44,823,162 | -2.66% |
| 2024-09-05 | 17.10 | 17.67 | 17.10 | 17.32 | 16.32 | qfq | 2,171,727 | 37,644,393 | 0.12% |
| 2024-09-04 | 17.05 | 17.41 | 17.05 | 17.30 | 16.30 | qfq | 1,939,996 | 33,509,882 | -0.57% |
| 2024-09-03 | 17.28 | 17.42 | 16.84 | 17.40 | 16.39 | qfq | 2,438,628 | 41,749,445 | 0.00% |
| 2024-09-02 | 16.78 | 17.67 | 16.78 | 17.40 | 16.39 | qfq | 3,801,542 | 65,785,847 | 2.23% |
| 2024-08-30 | 16.93 | 17.13 | 16.61 | 17.02 | 16.03 | qfq | 3,387,037 | 57,375,737 | -0.35% |
| 2024-08-29 | 16.58 | 17.29 | 16.55 | 17.08 | 16.09 | qfq | 4,363,093 | 73,345,054 | -2.12% |
| 2024-08-28 | 17.00 | 18.19 | 16.95 | 17.45 | 16.44 | qfq | 5,985,431 | 105,033,310 | 3.75% |
| 2024-08-27 | 15.33 | 16.82 | 15.25 | 16.82 | 15.84 | qfq | 4,220,982 | 69,233,387 | 10.01% |
| 2024-08-26 | 15.18 | 15.35 | 14.89 | 15.29 | 14.40 | qfq | 1,054,869 | 16,036,355 | 1.87% |
| 2024-08-23 | 14.61 | 15.45 | 14.55 | 15.01 | 14.14 | qfq | 1,531,153 | 22,855,888 | 4.38% |
| 2024-08-22 | 14.78 | 14.88 | 14.35 | 14.38 | 13.55 | qfq | 509,520 | 7,419,317 | -2.84% |
| 2024-08-21 | 15.08 | 15.08 | 14.64 | 14.80 | 13.94 | qfq | 302,808 | 4,494,003 | -0.34% |
| 2024-08-20 | 15.05 | 15.05 | 14.60 | 14.85 | 13.99 | qfq | 528,128 | 7,801,579 | -1.20% |
| 2024-08-19 | 15.16 | 15.35 | 15.00 | 15.03 | 14.16 | qfq | 637,412 | 9,642,569 | -1.57% |
| 2024-08-16 | 15.48 | 15.49 | 15.24 | 15.27 | 14.38 | qfq | 457,637 | 7,039,739 | -1.10% |
| 2024-08-15 | 15.68 | 15.68 | 15.08 | 15.44 | 14.54 | qfq | 637,483 | 9,810,492 | 0.78% |
| 2024-08-14 | 15.64 | 15.64 | 15.04 | 15.32 | 14.43 | qfq | 489,207 | 7,429,256 | 0.26% |
| 2024-08-13 | 15.28 | 15.29 | 15.03 | 15.28 | 14.39 | qfq | 273,839 | 4,148,111 | 0.39% |
| 2024-08-12 | 15.02 | 15.29 | 15.01 | 15.22 | 14.34 | qfq | 293,825 | 4,461,342 | -0.13% |
| 2024-08-09 | 15.40 | 15.44 | 15.19 | 15.24 | 14.36 | qfq | 304,361 | 4,653,640 | -1.04% |
| 2024-08-08 | 15.06 | 15.48 | 15.01 | 15.40 | 14.51 | qfq | 482,824 | 7,389,442 | 1.58% |
| 2024-08-07 | 15.31 | 15.35 | 15.10 | 15.16 | 14.28 | qfq | 345,116 | 5,248,279 | -0.92% |
| 2024-08-06 | 15.10 | 15.32 | 15.10 | 15.30 | 14.41 | qfq | 287,632 | 4,380,892 | 1.59% |
| 2024-08-05 | 15.13 | 15.45 | 15.02 | 15.06 | 14.19 | qfq | 468,928 | 7,147,936 | -0.66% |
| 2024-08-02 | 15.29 | 15.38 | 15.14 | 15.16 | 14.28 | qfq | 309,480 | 4,720,541 | -0.79% |
| 2024-08-01 | 15.37 | 15.45 | 15.13 | 15.28 | 14.39 | qfq | 377,364 | 5,768,068 | -0.26% |
| 2024-07-31 | 14.92 | 15.40 | 14.91 | 15.32 | 14.43 | qfq | 544,273 | 8,284,292 | 2.47% |
| 2024-07-30 | 14.87 | 15.05 | 14.73 | 14.95 | 14.08 | qfq | 200,509 | 2,986,839 | 0.74% |
| 2024-07-29 | 15.07 | 15.07 | 14.80 | 14.84 | 13.98 | qfq | 248,785 | 3,695,167 | -1.07% |
| 2024-07-26 | 14.98 | 15.12 | 14.84 | 15.00 | 14.13 | qfq | 269,656 | 4,039,620 | 0.33% |
| 2024-07-25 | 14.75 | 15.14 | 14.73 | 14.95 | 14.08 | qfq | 358,723 | 5,364,548 | 0.81% |
| 2024-07-24 | 15.25 | 15.36 | 14.81 | 14.83 | 13.97 | qfq | 481,044 | 7,188,065 | -2.75% |
| 2024-07-23 | 15.68 | 15.77 | 15.23 | 15.25 | 14.37 | qfq | 446,664 | 6,919,903 | -2.80% |
| 2024-07-22 | 15.79 | 15.82 | 15.63 | 15.69 | 14.78 | qfq | 248,792 | 3,904,357 | -0.63% |
| 2024-07-19 | 15.81 | 15.92 | 15.61 | 15.79 | 14.87 | qfq | 295,907 | 4,668,685 | -0.25% |
| 2024-07-18 | 15.86 | 16.04 | 15.78 | 15.83 | 14.91 | qfq | 254,793 | 4,043,202 | -1.12% |
| 2024-07-17 | 15.94 | 16.04 | 15.73 | 16.01 | 15.08 | qfq | 278,849 | 4,438,510 | 0.44% |
| 2024-07-16 | 15.97 | 15.99 | 15.75 | 15.94 | 15.02 | qfq | 254,200 | 4,033,911 | 0.13% |
| 2024-07-15 | 16.32 | 16.45 | 15.91 | 15.92 | 15.00 | qfq | 290,605 | 4,660,916 | -2.45% |
| 2024-07-12 | 16.30 | 16.57 | 16.16 | 16.32 | 15.37 | qfq | 530,837 | 8,692,225 | 0.12% |
| 2024-07-11 | 15.86 | 16.32 | 15.86 | 16.30 | 15.35 | qfq | 744,250 | 12,027,118 | 3.69% |
| 2024-07-10 | 15.80 | 15.99 | 15.62 | 15.72 | 14.81 | qfq | 268,118 | 4,228,915 | -1.50% |
| 2024-07-09 | 15.88 | 16.04 | 15.48 | 15.96 | 15.03 | qfq | 668,635 | 10,539,256 | -0.62% |
| 2024-07-08 | 16.19 | 16.49 | 16.00 | 16.06 | 15.13 | qfq | 441,488 | 7,126,132 | -32.78% |
| 2024-07-05 | 24.10 | 24.11 | 23.42 | 23.89 | 15.53 | qfq | 620,240 | 14,705,308 | -0.87% |
| 2024-07-04 | 25.16 | 25.25 | 24.09 | 24.10 | 15.67 | qfq | 564,615 | 13,762,927 | -3.48% |
| 2024-07-03 | 24.91 | 25.18 | 24.76 | 24.97 | 16.24 | qfq | 310,920 | 7,779,249 | 0.24% |
| 2024-07-02 | 25.01 | 25.19 | 24.69 | 24.91 | 16.20 | qfq | 332,900 | 8,270,828 | 1.01% |
| 2024-07-01 | 24.55 | 24.72 | 24.36 | 24.66 | 16.03 | qfq | 268,480 | 6,603,808 | 0.00% |
| 2024-06-28 | 24.45 | 24.83 | 24.45 | 24.66 | 16.03 | qfq | 289,460 | 7,143,271 | -0.16% |
| 2024-06-27 | 25.14 | 25.14 | 24.68 | 24.70 | 16.06 | qfq | 265,123 | 6,586,366 | -0.84% |
| 2024-06-26 | 24.78 | 24.95 | 24.55 | 24.91 | 16.20 | qfq | 436,712 | 10,817,532 | 0.61% |
| 2024-06-25 | 24.63 | 24.83 | 24.55 | 24.76 | 16.10 | qfq | 266,763 | 6,591,883 | 1.31% |
| 2024-06-24 | 24.57 | 24.74 | 24.00 | 24.44 | 15.89 | qfq | 336,740 | 8,265,825 | -1.13% |
| 2024-06-21 | 24.49 | 24.77 | 24.38 | 24.72 | 16.07 | qfq | 316,423 | 7,783,937 | 0.77% |
| 2024-06-20 | 24.70 | 24.81 | 24.33 | 24.53 | 15.95 | qfq | 349,899 | 8,582,295 | -0.69% |
| 2024-06-19 | 24.78 | 24.89 | 24.58 | 24.70 | 16.06 | qfq | 412,560 | 10,190,580 | -0.32% |
| 2024-06-18 | 25.00 | 25.30 | 24.76 | 24.78 | 16.11 | qfq | 524,280 | 13,087,247 | -1.47% |
| 2024-06-17 | 25.54 | 25.54 | 25.00 | 25.15 | 16.35 | qfq | 571,256 | 14,381,524 | -1.72% |
| 2024-06-14 | 25.45 | 25.95 | 25.45 | 25.59 | 16.64 | qfq | 445,692 | 11,444,938 | -0.47% |
| 2024-06-13 | 25.63 | 25.88 | 25.39 | 25.71 | 16.72 | qfq | 663,340 | 16,964,423 | 0.31% |
| 2024-06-12 | 25.66 | 25.67 | 25.38 | 25.63 | 16.66 | qfq | 518,020 | 13,230,455 | 0.16% |
| 2024-06-11 | 26.60 | 26.60 | 25.33 | 25.59 | 16.64 | qfq | 1,128,673 | 28,948,211 | -4.23% |
| 2024-06-07 | 26.51 | 27.10 | 26.51 | 26.72 | 17.37 | qfq | 875,060 | 23,567,759 | -0.34% |
| 2024-06-06 | 27.36 | 27.72 | 26.37 | 26.81 | 17.43 | qfq | 1,292,220 | 34,595,245 | -1.87% |
| 2024-06-05 | 27.91 | 28.05 | 27.32 | 27.32 | 17.76 | qfq | 995,140 | 27,384,411 | -2.01% |
| 2024-06-04 | 28.08 | 28.33 | 27.54 | 27.88 | 18.13 | qfq | 1,173,399 | 32,753,581 | -1.20% |
| 2024-06-03 | 27.72 | 29.16 | 27.18 | 28.22 | 18.35 | qfq | 1,885,873 | 52,910,969 | 1.07% |
| 2024-05-31 | 27.39 | 27.97 | 27.32 | 27.92 | 18.15 | qfq | 919,902 | 25,438,667 | 1.75% |
| 2024-05-30 | 27.92 | 28.06 | 27.28 | 27.44 | 17.84 | qfq | 919,450 | 25,389,546 | -2.42% |
| 2024-05-29 | 28.28 | 28.43 | 27.92 | 28.12 | 18.28 | qfq | 779,360 | 21,979,757 | -0.57% |
| 2024-05-28 | 28.55 | 28.58 | 28.12 | 28.28 | 18.39 | qfq | 793,938 | 22,451,886 | -0.95% |
| 2024-05-27 | 28.15 | 28.80 | 28.15 | 28.55 | 18.56 | qfq | 1,221,650 | 34,775,936 | 1.75% |
| 2024-05-24 | 27.98 | 28.45 | 27.90 | 28.06 | 18.24 | qfq | 709,299 | 19,995,217 | 0.54% |
| 2024-05-23 | 28.38 | 28.49 | 27.79 | 27.91 | 18.15 | qfq | 923,601 | 25,924,546 | -2.14% |
| 2024-05-22 | 28.57 | 28.78 | 28.51 | 28.52 | 18.54 | qfq | 803,700 | 22,974,437 | -0.70% |
| 2024-05-21 | 28.72 | 28.88 | 28.41 | 28.72 | 18.67 | qfq | 837,195 | 23,937,208 | 0.10% |
| 2024-05-20 | 28.58 | 29.00 | 28.50 | 28.69 | 18.65 | qfq | 1,143,596 | 32,880,377 | 0.56% |
| 2024-05-17 | 28.16 | 28.55 | 28.10 | 28.53 | 18.55 | qfq | 1,201,830 | 34,110,654 | 1.31% |
| 2024-05-16 | 27.95 | 28.59 | 27.82 | 28.16 | 18.31 | qfq | 948,218 | 26,722,568 | 1.00% |
| 2024-05-15 | 28.29 | 28.36 | 27.85 | 27.88 | 18.13 | qfq | 731,930 | 20,525,210 | -1.48% |
| 2024-05-14 | 27.99 | 28.61 | 27.91 | 28.30 | 18.40 | qfq | 891,210 | 25,229,326 | 1.11% |
| 2024-05-13 | 28.30 | 28.48 | 27.94 | 27.99 | 18.20 | qfq | 810,180 | 22,800,199 | -1.76% |
| 2024-05-10 | 28.60 | 28.88 | 28.23 | 28.49 | 18.52 | qfq | 800,390 | 22,853,595 | -0.31% |
| 2024-05-09 | 28.36 | 28.78 | 28.30 | 28.58 | 18.58 | qfq | 814,670 | 23,283,027 | 0.78% |
| 2024-05-08 | 28.46 | 28.68 | 28.31 | 28.36 | 18.44 | qfq | 762,500 | 21,701,326 | -0.49% |
| 2024-05-07 | 28.67 | 28.74 | 28.34 | 28.50 | 18.53 | qfq | 994,140 | 28,367,121 | -0.35% |
| 2024-05-06 | 28.21 | 28.82 | 28.16 | 28.60 | 18.60 | qfq | 1,475,105 | 42,110,709 | 2.07% |
| 2024-04-30 | 27.75 | 28.26 | 27.75 | 28.02 | 18.22 | qfq | 1,094,230 | 30,659,066 | 1.01% |
| 2024-04-29 | 27.23 | 27.79 | 27.19 | 27.74 | 18.04 | qfq | 1,162,860 | 32,081,076 | 1.61% |
| 2024-04-26 | 27.39 | 27.55 | 27.05 | 27.30 | 17.75 | qfq | 1,062,480 | 28,884,532 | -0.29% |
| 2024-04-25 | 27.16 | 28.28 | 27.16 | 27.38 | 17.80 | qfq | 1,266,170 | 35,025,221 | -0.54% |
| 2024-04-24 | 27.71 | 27.80 | 27.29 | 27.53 | 17.90 | qfq | 631,680 | 17,348,731 | -0.65% |
| 2024-04-23 | 27.72 | 27.95 | 27.60 | 27.71 | 18.02 | qfq | 641,719 | 17,825,511 | -0.22% |
| 2024-04-22 | 27.19 | 27.90 | 27.06 | 27.77 | 18.06 | qfq | 910,314 | 25,187,665 | 2.02% |
| 2024-04-19 | 27.10 | 27.50 | 26.83 | 27.22 | 17.70 | qfq | 510,720 | 13,898,115 | -0.07% |
| 2024-04-18 | 26.71 | 27.93 | 26.53 | 27.24 | 17.71 | qfq | 1,107,990 | 30,205,999 | 1.98% |
| 2024-04-17 | 26.28 | 26.80 | 26.28 | 26.71 | 17.37 | qfq | 751,420 | 20,009,081 | 1.95% |
| 2024-04-16 | 27.50 | 27.50 | 26.10 | 26.20 | 17.03 | qfq | 1,075,761 | 28,580,390 | -5.18% |
| 2024-04-15 | 27.55 | 27.86 | 27.04 | 27.63 | 17.96 | qfq | 924,131 | 25,447,761 | -0.25% |
| 2024-04-12 | 27.60 | 27.80 | 27.41 | 27.70 | 18.01 | qfq | 553,371 | 15,317,894 | 0.00% |
| 2024-04-11 | 27.93 | 28.08 | 27.65 | 27.70 | 18.01 | qfq | 658,110 | 18,324,905 | -0.97% |
| 2024-04-10 | 28.30 | 28.44 | 27.80 | 27.97 | 18.19 | qfq | 834,480 | 23,441,280 | -1.13% |
| 2024-04-09 | 27.51 | 28.33 | 27.33 | 28.29 | 18.39 | qfq | 1,162,350 | 32,589,084 | 2.31% |
| 2024-04-08 | 28.01 | 28.22 | 27.56 | 27.65 | 17.98 | qfq | 1,140,414 | 31,809,348 | -1.29% |
| 2024-04-03 | 27.52 | 28.04 | 27.44 | 28.01 | 18.21 | qfq | 1,049,360 | 29,219,821 | 1.82% |
| 2024-04-02 | 27.55 | 27.75 | 27.31 | 27.51 | 17.89 | qfq | 616,719 | 16,974,357 | -0.22% |
| 2024-04-01 | 27.26 | 27.58 | 27.14 | 27.57 | 17.93 | qfq | 838,918 | 23,017,604 | 1.58% |
| 2024-03-29 | 26.91 | 27.20 | 26.80 | 27.14 | 17.65 | qfq | 460,640 | 12,439,566 | 0.71% |
| 2024-03-28 | 26.52 | 27.27 | 26.48 | 26.95 | 17.52 | qfq | 685,260 | 18,463,927 | 0.56% |
| 2024-03-27 | 26.69 | 27.21 | 26.69 | 26.80 | 17.42 | qfq | 692,260 | 18,676,436 | 0.34% |
| 2024-03-26 | 27.00 | 27.00 | 26.48 | 26.71 | 17.37 | qfq | 699,600 | 18,666,787 | -0.04% |
| 2024-03-25 | 27.11 | 27.55 | 26.71 | 26.72 | 17.37 | qfq | 823,200 | 22,340,174 | -1.94% |
| 2024-03-22 | 27.84 | 27.85 | 27.00 | 27.25 | 17.72 | qfq | 847,620 | 23,173,513 | -2.12% |
| 2024-03-21 | 28.25 | 28.44 | 27.58 | 27.84 | 18.10 | qfq | 1,280,900 | 35,737,980 | -1.45% |
| 2024-03-20 | 27.86 | 28.40 | 27.81 | 28.25 | 18.37 | qfq | 1,153,559 | 32,424,563 | 1.51% |
| 2024-03-19 | 27.50 | 27.98 | 27.50 | 27.83 | 18.09 | qfq | 901,800 | 25,025,769 | 1.24% |
| 2024-03-18 | 27.26 | 27.49 | 27.10 | 27.49 | 17.87 | qfq | 804,295 | 21,966,141 | 0.88% |
| 2024-03-15 | 27.04 | 27.27 | 27.00 | 27.25 | 17.72 | qfq | 532,740 | 14,458,297 | 0.78% |
| 2024-03-14 | 27.00 | 27.36 | 26.80 | 27.04 | 17.58 | qfq | 577,080 | 15,644,676 | -0.48% |
| 2024-03-13 | 27.20 | 27.44 | 27.04 | 27.17 | 17.67 | qfq | 863,160 | 23,472,206 | -0.48% |
| 2024-03-12 | 26.84 | 27.40 | 26.71 | 27.30 | 17.75 | qfq | 1,259,348 | 34,110,115 | 1.87% |
| 2024-03-11 | 26.44 | 26.80 | 26.38 | 26.80 | 17.42 | qfq | 897,630 | 23,920,245 | 1.40% |
| 2024-03-08 | 26.68 | 26.68 | 26.33 | 26.43 | 17.18 | qfq | 392,880 | 10,385,055 | -0.38% |
| 2024-03-07 | 26.55 | 26.94 | 26.28 | 26.53 | 17.25 | qfq | 832,314 | 22,105,713 | -0.08% |
| 2024-03-06 | 26.39 | 26.88 | 26.24 | 26.55 | 17.26 | qfq | 831,246 | 22,089,677 | 0.23% |
| 2024-03-05 | 26.39 | 26.59 | 25.91 | 26.49 | 17.22 | qfq | 1,221,822 | 32,130,247 | 0.38% |
| 2024-03-04 | 26.58 | 26.84 | 26.10 | 26.39 | 17.16 | qfq | 973,841 | 25,769,451 | -0.75% |
| 2024-03-01 | 26.72 | 26.72 | 26.33 | 26.59 | 17.29 | qfq | 676,980 | 17,934,599 | -0.23% |
| 2024-02-29 | 26.13 | 26.76 | 26.13 | 26.65 | 17.33 | qfq | 1,214,961 | 32,223,763 | 0.34% |
| 2024-02-28 | 27.64 | 28.10 | 26.54 | 26.56 | 17.27 | qfq | 1,890,671 | 51,780,018 | -4.18% |
| 2024-02-27 | 27.35 | 27.80 | 27.05 | 27.72 | 18.02 | qfq | 1,015,860 | 27,931,497 | 1.35% |
| 2024-02-26 | 27.24 | 27.48 | 26.87 | 27.35 | 17.78 | qfq | 764,980 | 20,785,158 | 0.33% |
| 2024-02-23 | 27.28 | 27.45 | 26.87 | 27.26 | 17.72 | qfq | 734,957 | 19,940,541 | 0.41% |
| 2024-02-22 | 27.27 | 27.36 | 26.79 | 27.15 | 17.65 | qfq | 619,580 | 16,753,933 | -0.22% |
| 2024-02-21 | 26.64 | 27.56 | 26.43 | 27.21 | 17.69 | qfq | 736,083 | 20,045,509 | 1.42% |
| 2024-02-20 | 26.94 | 27.15 | 26.55 | 26.83 | 17.44 | qfq | 549,044 | 14,700,029 | -1.25% |
| 2024-02-19 | 27.01 | 27.48 | 26.98 | 27.17 | 17.67 | qfq | 545,369 | 14,829,668 | 0.00% |
| 2024-02-08 | 26.36 | 27.70 | 26.28 | 27.17 | 17.67 | qfq | 725,552 | 19,533,951 | 3.07% |
| 2024-02-07 | 26.43 | 27.08 | 26.00 | 26.36 | 17.14 | qfq | 739,881 | 19,596,793 | -0.83% |
| 2024-02-06 | 25.51 | 27.20 | 24.00 | 26.58 | 17.28 | qfq | 1,227,185 | 31,199,890 | 2.23% |
| 2024-02-05 | 26.56 | 26.70 | 24.88 | 26.00 | 16.90 | qfq | 1,273,361 | 33,124,088 | -0.99% |
| 2024-02-02 | 26.47 | 27.80 | 25.70 | 26.26 | 17.07 | qfq | 801,224 | 21,443,332 | -1.43% |
| 2024-02-01 | 25.88 | 28.20 | 25.40 | 26.64 | 17.32 | qfq | 869,415 | 23,268,514 | 2.86% |
| 2024-01-31 | 27.00 | 27.00 | 25.82 | 25.90 | 16.84 | qfq | 786,729 | 20,659,253 | -4.11% |
| 2024-01-30 | 27.55 | 27.74 | 27.01 | 27.01 | 17.56 | qfq | 411,595 | 11,273,045 | -2.49% |
| 2024-01-29 | 27.52 | 27.90 | 27.46 | 27.70 | 18.01 | qfq | 513,940 | 14,206,129 | 0.14% |
| 2024-01-26 | 28.05 | 28.33 | 27.56 | 27.66 | 17.98 | qfq | 733,445 | 20,460,552 | -2.05% |
| 2024-01-25 | 28.02 | 28.47 | 27.83 | 28.24 | 18.36 | qfq | 734,620 | 20,719,047 | 0.46% |
| 2024-01-24 | 27.95 | 28.57 | 27.36 | 28.11 | 18.28 | qfq | 619,210 | 17,331,571 | 0.50% |
| 2024-01-23 | 27.33 | 28.20 | 26.73 | 27.97 | 18.19 | qfq | 616,940 | 17,020,799 | 1.71% |
| 2024-01-22 | 29.07 | 29.07 | 27.45 | 27.50 | 17.88 | qfq | 1,320,480 | 37,282,078 | -5.98% |
| 2024-01-19 | 29.37 | 30.30 | 29.23 | 29.25 | 19.02 | qfq | 1,250,140 | 37,150,476 | -0.54% |
| 2024-01-18 | 28.92 | 29.53 | 28.06 | 29.41 | 19.12 | qfq | 1,056,573 | 30,193,225 | 1.73% |
| 2024-01-17 | 29.48 | 29.48 | 28.82 | 28.91 | 18.80 | qfq | 665,880 | 19,355,663 | -1.80% |
| 2024-01-16 | 29.40 | 29.59 | 29.01 | 29.44 | 19.14 | qfq | 532,939 | 15,610,237 | 0.20% |
| 2024-01-15 | 29.01 | 29.58 | 28.82 | 29.38 | 19.10 | qfq | 724,184 | 21,234,924 | 0.82% |
| 2024-01-12 | 29.32 | 29.98 | 28.96 | 29.14 | 18.95 | qfq | 983,930 | 28,962,940 | -0.75% |
| 2024-01-11 | 28.92 | 29.47 | 28.92 | 29.36 | 19.09 | qfq | 910,540 | 26,619,787 | 0.48% |
| 2024-01-10 | 29.10 | 29.28 | 28.20 | 29.22 | 19.00 | qfq | 1,089,500 | 31,621,567 | 1.11% |
| 2024-01-09 | 28.35 | 29.21 | 28.27 | 28.90 | 18.79 | qfq | 722,775 | 20,829,934 | 2.26% |
| 2024-01-08 | 28.55 | 29.18 | 28.26 | 28.26 | 18.37 | qfq | 574,200 | 16,491,324 | -1.40% |
| 2024-01-05 | 28.85 | 29.26 | 28.60 | 28.66 | 18.63 | qfq | 694,420 | 20,114,448 | -0.66% |
| 2024-01-04 | 29.31 | 29.31 | 28.66 | 28.85 | 18.76 | qfq | 558,600 | 16,160,754 | -1.57% |
| 2024-01-03 | 29.19 | 29.77 | 29.06 | 29.31 | 19.06 | qfq | 771,399 | 22,640,622 | 0.41% |
| 2024-01-02 | 29.17 | 29.55 | 29.11 | 29.19 | 18.98 | qfq | 692,460 | 20,306,925 | -0.38% |
| 2023-12-29 | 28.96 | 29.35 | 28.92 | 29.30 | 19.05 | qfq | 679,335 | 19,775,039 | 1.00% |
| 2023-12-28 | 28.55 | 29.29 | 28.31 | 29.01 | 18.86 | qfq | 746,520 | 21,578,264 | 1.61% |
| 2023-12-27 | 27.97 | 28.71 | 27.69 | 28.55 | 18.56 | qfq | 749,420 | 21,224,617 | 1.93% |
| 2023-12-26 | 28.57 | 28.85 | 27.95 | 28.01 | 18.21 | qfq | 495,840 | 14,029,470 | -2.57% |
| 2023-12-25 | 28.33 | 28.82 | 28.05 | 28.75 | 18.69 | qfq | 530,199 | 15,101,307 | 1.02% |
| 2023-12-22 | 28.22 | 28.70 | 28.22 | 28.46 | 18.50 | qfq | 729,295 | 20,736,085 | -0.80% |
| 2023-12-21 | 28.18 | 28.86 | 27.82 | 28.69 | 18.65 | qfq | 811,940 | 23,039,667 | 1.52% |
| 2023-12-20 | 28.80 | 29.00 | 28.18 | 28.26 | 18.37 | qfq | 659,199 | 18,865,101 | -1.50% |
| 2023-12-19 | 28.36 | 28.95 | 28.20 | 28.69 | 18.65 | qfq | 734,820 | 21,092,317 | 0.88% |
| 2023-12-18 | 28.77 | 28.96 | 28.20 | 28.44 | 18.49 | qfq | 787,190 | 22,499,336 | -0.94% |
| 2023-12-15 | 28.83 | 29.03 | 28.57 | 28.71 | 18.67 | qfq | 538,561 | 15,511,029 | -0.38% |
| 2023-12-14 | 29.03 | 29.29 | 28.81 | 28.82 | 18.74 | qfq | 847,885 | 24,611,406 | -0.45% |
| 2023-12-13 | 29.65 | 29.78 | 28.88 | 28.95 | 18.82 | qfq | 1,107,200 | 32,361,258 | -2.69% |
| 2023-12-12 | 29.67 | 29.98 | 29.38 | 29.75 | 19.34 | qfq | 1,177,959 | 34,963,318 | 0.17% |
| 2023-12-11 | 29.00 | 29.85 | 28.40 | 29.70 | 19.31 | qfq | 1,592,500 | 46,532,921 | 1.96% |
| 2023-12-08 | 29.31 | 30.08 | 29.13 | 29.13 | 18.94 | qfq | 1,859,729 | 55,115,287 | -0.85% |
| 2023-12-07 | 29.02 | 29.53 | 28.70 | 29.38 | 19.10 | qfq | 1,735,829 | 50,654,452 | 0.07% |
| 2023-12-06 | 29.50 | 30.25 | 29.09 | 29.36 | 19.09 | qfq | 2,135,836 | 63,270,932 | -1.08% |
| 2023-12-05 | 29.50 | 30.40 | 29.46 | 29.68 | 19.30 | qfq | 2,073,840 | 62,187,814 | -0.10% |
| 2023-12-04 | 29.55 | 29.84 | 29.15 | 29.71 | 19.32 | qfq | 1,586,874 | 46,828,576 | -0.10% |
| 2023-12-01 | 29.75 | 30.27 | 29.71 | 29.74 | 19.34 | qfq | 1,609,423 | 48,218,345 | -0.87% |
| 2023-11-30 | 30.03 | 30.29 | 29.71 | 30.00 | 19.51 | qfq | 1,626,537 | 48,760,276 | -0.60% |
| 2023-11-29 | 30.29 | 30.50 | 29.77 | 30.18 | 19.62 | qfq | 2,088,154 | 62,773,349 | -0.95% |
| 2023-11-28 | 29.85 | 30.83 | 29.58 | 30.47 | 19.81 | qfq | 2,611,070 | 79,546,971 | 1.63% |
| 2023-11-27 | 29.81 | 30.21 | 29.07 | 29.98 | 19.49 | qfq | 2,474,390 | 73,585,360 | -1.67% |
| 2023-11-24 | 29.91 | 30.88 | 29.80 | 30.49 | 19.82 | qfq | 3,346,027 | 101,848,416 | 1.77% |
| 2023-11-23 | 30.36 | 30.36 | 29.51 | 29.96 | 19.48 | qfq | 2,530,775 | 75,567,657 | -1.45% |
| 2023-11-22 | 29.70 | 30.79 | 29.04 | 30.40 | 19.77 | qfq | 4,795,902 | 144,196,801 | 3.09% |
| 2023-11-21 | 28.40 | 31.14 | 28.28 | 29.49 | 19.17 | qfq | 3,779,643 | 112,239,388 | 3.84% |
| 2023-11-20 | 27.86 | 28.60 | 27.56 | 28.40 | 18.47 | qfq | 1,315,680 | 37,036,242 | 2.38% |
| 2023-11-17 | 27.73 | 28.15 | 27.56 | 27.74 | 18.04 | qfq | 855,820 | 23,765,727 | -0.22% |
| 2023-11-16 | 27.41 | 28.16 | 27.23 | 27.80 | 18.08 | qfq | 1,710,040 | 47,514,877 | 0.91% |
| 2023-11-15 | 27.55 | 27.72 | 27.45 | 27.55 | 17.91 | qfq | 855,330 | 23,579,689 | 0.44% |
| 2023-11-14 | 27.35 | 27.48 | 27.22 | 27.43 | 17.83 | qfq | 525,620 | 14,383,137 | 0.48% |
| 2023-11-13 | 27.03 | 27.40 | 26.91 | 27.30 | 17.75 | qfq | 694,015 | 18,840,036 | 1.00% |
| 2023-11-10 | 27.01 | 27.13 | 26.70 | 27.03 | 17.57 | qfq | 590,440 | 15,906,917 | -0.07% |
| 2023-11-09 | 27.23 | 27.47 | 26.88 | 27.05 | 17.59 | qfq | 779,214 | 21,142,877 | -0.66% |
| 2023-11-08 | 27.35 | 27.43 | 27.11 | 27.23 | 17.70 | qfq | 708,005 | 19,318,895 | -0.55% |
| 2023-11-07 | 27.58 | 27.58 | 27.15 | 27.38 | 17.80 | qfq | 845,760 | 23,142,888 | -0.73% |
| 2023-11-06 | 27.34 | 27.63 | 27.20 | 27.58 | 17.93 | qfq | 1,073,348 | 29,432,820 | 1.25% |
| 2023-11-03 | 27.00 | 27.54 | 26.95 | 27.24 | 17.71 | qfq | 668,735 | 18,227,614 | 0.74% |
| 2023-11-02 | 27.18 | 27.38 | 26.69 | 27.04 | 17.58 | qfq | 906,310 | 24,546,856 | -0.52% |
| 2023-11-01 | 27.18 | 27.46 | 26.96 | 27.18 | 17.67 | qfq | 875,029 | 23,743,900 | 0.18% |
| 2023-10-31 | 27.45 | 27.47 | 27.01 | 27.13 | 17.64 | qfq | 1,069,099 | 29,109,350 | -1.24% |
| 2023-10-30 | 27.16 | 27.75 | 26.82 | 27.47 | 17.86 | qfq | 2,043,172 | 55,918,782 | 0.66% |
| 2023-10-27 | 26.93 | 27.67 | 25.42 | 27.29 | 17.74 | qfq | 2,738,615 | 73,333,403 | -1.30% |
| 2023-10-26 | 27.35 | 27.72 | 27.15 | 27.65 | 17.98 | qfq | 827,920 | 22,678,700 | 0.91% |
| 2023-10-25 | 27.35 | 27.57 | 27.04 | 27.40 | 17.82 | qfq | 774,163 | 21,244,979 | 0.51% |
| 2023-10-24 | 26.40 | 27.28 | 26.32 | 27.26 | 17.72 | qfq | 1,049,260 | 28,289,577 | 3.81% |
| 2023-10-23 | 26.91 | 27.00 | 26.17 | 26.26 | 17.07 | qfq | 843,195 | 22,394,906 | -2.60% |
| 2023-10-20 | 27.01 | 27.38 | 26.85 | 26.96 | 17.53 | qfq | 1,071,680 | 28,985,499 | -0.41% |
| 2023-10-19 | 27.19 | 27.55 | 27.00 | 27.07 | 17.60 | qfq | 579,480 | 15,816,074 | -0.73% |
| 2023-10-18 | 27.87 | 27.87 | 27.20 | 27.27 | 17.73 | qfq | 887,200 | 24,352,541 | -2.19% |
| 2023-10-17 | 27.85 | 28.00 | 27.69 | 27.88 | 18.13 | qfq | 436,515 | 12,165,335 | 0.18% |
| 2023-10-16 | 28.20 | 28.21 | 27.68 | 27.83 | 18.09 | qfq | 714,915 | 19,911,887 | -1.28% |
| 2023-10-13 | 28.51 | 28.77 | 27.92 | 28.19 | 18.33 | qfq | 1,138,401 | 32,085,414 | -2.05% |
| 2023-10-12 | 28.59 | 28.78 | 28.49 | 28.78 | 18.71 | qfq | 705,053 | 20,182,014 | 0.95% |
| 2023-10-11 | 28.66 | 28.89 | 28.45 | 28.51 | 18.54 | qfq | 685,055 | 19,605,312 | -0.52% |
| 2023-10-10 | 28.76 | 28.96 | 28.58 | 28.66 | 18.63 | qfq | 668,778 | 19,210,285 | -0.35% |
| 2023-10-09 | 29.25 | 29.25 | 28.35 | 28.76 | 18.70 | qfq | 1,350,041 | 38,656,906 | -1.94% |
| 2023-09-28 | 29.35 | 29.90 | 29.30 | 29.33 | 19.07 | qfq | 799,520 | 23,524,967 | -0.44% |
| 2023-09-27 | 29.38 | 29.65 | 29.00 | 29.46 | 19.15 | qfq | 984,480 | 28,973,379 | 0.99% |
| 2023-09-26 | 29.30 | 29.35 | 28.98 | 29.17 | 18.97 | qfq | 808,875 | 23,560,509 | -0.44% |
| 2023-09-25 | 29.61 | 29.61 | 29.25 | 29.30 | 19.05 | qfq | 808,397 | 23,732,513 | -1.31% |
| 2023-09-22 | 28.95 | 29.69 | 28.86 | 29.69 | 19.30 | qfq | 976,613 | 28,700,193 | 1.71% |
| 2023-09-21 | 29.53 | 29.65 | 29.11 | 29.19 | 18.98 | qfq | 1,130,020 | 33,150,983 | -1.85% |
| 2023-09-20 | 29.95 | 30.28 | 29.69 | 29.74 | 19.34 | qfq | 1,039,980 | 31,124,073 | -1.16% |
| 2023-09-19 | 30.70 | 30.71 | 30.01 | 30.09 | 19.56 | qfq | 1,364,598 | 41,270,697 | -2.31% |
| 2023-09-18 | 29.90 | 30.83 | 29.68 | 30.80 | 20.03 | qfq | 2,011,970 | 61,253,042 | 2.80% |
| 2023-09-15 | 29.63 | 30.10 | 29.22 | 29.96 | 19.48 | qfq | 1,655,935 | 49,297,453 | 1.56% |
| 2023-09-14 | 30.48 | 30.50 | 29.47 | 29.50 | 19.18 | qfq | 2,072,326 | 61,676,915 | -3.18% |
| 2023-09-13 | 30.55 | 30.75 | 30.24 | 30.47 | 19.81 | qfq | 1,373,605 | 41,824,666 | -0.26% |
| 2023-09-12 | 30.58 | 30.89 | 30.50 | 30.55 | 19.86 | qfq | 1,664,145 | 51,052,508 | -0.42% |
| 2023-09-11 | 31.00 | 31.00 | 30.37 | 30.68 | 19.95 | qfq | 2,356,363 | 72,372,401 | -1.98% |
| 2023-09-08 | 31.40 | 31.82 | 30.13 | 31.30 | 20.35 | qfq | 3,173,007 | 98,489,414 | -1.76% |
| 2023-09-07 | 32.14 | 32.54 | 31.62 | 31.86 | 20.71 | qfq | 3,523,785 | 112,833,808 | 0.89% |
| 2023-09-06 | 31.88 | 32.17 | 31.47 | 31.58 | 20.53 | qfq | 2,819,200 | 89,426,503 | -1.77% |
| 2023-09-05 | 30.80 | 32.62 | 30.65 | 32.15 | 20.90 | qfq | 5,023,780 | 160,124,838 | 3.71% |
| 2023-09-04 | 30.83 | 31.50 | 30.66 | 31.00 | 20.16 | qfq | 2,386,149 | 73,682,115 | -0.32% |
| 2023-09-01 | 30.78 | 31.57 | 30.41 | 31.10 | 20.22 | qfq | 3,612,889 | 112,403,247 | 0.65% |
| 2023-08-31 | 29.50 | 30.90 | 29.50 | 30.90 | 20.09 | qfq | 3,860,607 | 117,413,543 | 3.87% |
| 2023-08-30 | 29.88 | 30.33 | 29.50 | 29.75 | 19.34 | qfq | 2,015,235 | 60,193,598 | -1.75% |
| 2023-08-29 | 29.05 | 30.31 | 29.01 | 30.28 | 19.69 | qfq | 3,022,678 | 90,087,605 | 1.68% |
| 2023-08-28 | 31.43 | 31.61 | 29.01 | 29.78 | 19.36 | qfq | 4,031,762 | 120,892,757 | -2.39% |
| 2023-08-25 | 30.00 | 31.76 | 29.99 | 30.51 | 19.84 | qfq | 6,451,573 | 198,428,162 | 5.68% |
| 2023-08-24 | 27.89 | 28.89 | 27.51 | 28.87 | 18.77 | qfq | 1,037,335 | 29,437,073 | 3.51% |
| 2023-08-23 | 28.49 | 28.56 | 27.85 | 27.89 | 18.13 | qfq | 810,986 | 22,825,174 | -2.45% |
| 2023-08-22 | 28.95 | 29.22 | 28.18 | 28.59 | 18.59 | qfq | 630,315 | 18,001,754 | -1.14% |
| 2023-08-21 | 28.90 | 29.25 | 28.62 | 28.92 | 18.80 | qfq | 473,840 | 13,748,861 | 0.00% |
| 2023-08-18 | 29.30 | 29.42 | 28.81 | 28.92 | 18.80 | qfq | 603,928 | 17,608,081 | -1.47% |
| 2023-08-17 | 28.59 | 29.40 | 28.55 | 29.35 | 19.08 | qfq | 1,024,040 | 29,776,206 | 1.87% |
| 2023-08-16 | 28.16 | 29.00 | 28.16 | 28.81 | 18.73 | qfq | 985,013 | 28,268,722 | 1.73% |
| 2023-08-15 | 28.50 | 28.63 | 28.14 | 28.32 | 18.41 | qfq | 499,475 | 14,143,488 | -1.26% |
| 2023-08-14 | 28.50 | 28.73 | 28.20 | 28.68 | 18.65 | qfq | 671,018 | 19,094,604 | -0.24% |
| 2023-08-11 | 29.41 | 29.45 | 28.70 | 28.75 | 18.69 | qfq | 897,840 | 26,077,256 | -2.41% |
| 2023-08-10 | 29.58 | 29.64 | 29.26 | 29.46 | 19.15 | qfq | 676,634 | 19,922,086 | -0.51% |
| 2023-08-09 | 29.67 | 29.80 | 29.44 | 29.61 | 19.25 | qfq | 475,235 | 14,041,061 | -0.40% |
| 2023-08-08 | 29.77 | 29.88 | 29.30 | 29.73 | 19.33 | qfq | 940,254 | 27,842,978 | -0.17% |
| 2023-08-07 | 29.85 | 30.08 | 29.52 | 29.78 | 19.36 | qfq | 839,195 | 24,946,635 | -1.10% |
| 2023-08-04 | 30.85 | 30.85 | 29.86 | 30.11 | 19.58 | qfq | 2,053,380 | 62,009,542 | -2.40% |
| 2023-08-03 | 29.69 | 31.10 | 29.63 | 30.85 | 20.06 | qfq | 2,737,317 | 83,528,160 | 4.15% |
| 2023-08-02 | 29.65 | 29.98 | 29.40 | 29.62 | 19.26 | qfq | 737,208 | 21,836,231 | -0.70% |
| 2023-08-01 | 30.30 | 30.63 | 29.78 | 29.83 | 19.40 | qfq | 1,145,796 | 34,509,072 | -1.32% |
| 2023-07-31 | 29.75 | 30.32 | 29.69 | 30.23 | 19.66 | qfq | 1,569,693 | 47,225,112 | 1.82% |
| 2023-07-28 | 29.39 | 29.88 | 29.23 | 29.69 | 19.30 | qfq | 958,120 | 28,404,822 | 0.88% |
| 2023-07-27 | 29.85 | 29.86 | 29.40 | 29.43 | 19.13 | qfq | 836,267 | 24,707,231 | -1.44% |
| 2023-07-26 | 29.90 | 29.90 | 29.61 | 29.86 | 19.41 | qfq | 704,861 | 20,966,675 | -0.40% |
| 2023-07-25 | 29.48 | 30.05 | 29.35 | 29.98 | 19.49 | qfq | 1,491,166 | 44,247,441 | 1.80% |
| 2023-07-24 | 29.99 | 30.05 | 29.13 | 29.45 | 19.15 | qfq | 1,351,143 | 39,666,367 | -1.67% |
| 2023-07-21 | 28.99 | 29.95 | 28.89 | 29.95 | 19.47 | qfq | 2,433,235 | 71,834,237 | 3.85% |
| 2023-07-20 | 28.56 | 29.12 | 28.52 | 28.84 | 18.75 | qfq | 1,186,429 | 34,148,686 | 1.26% |
| 2023-07-19 | 28.20 | 28.62 | 28.20 | 28.48 | 18.52 | qfq | 649,537 | 18,466,238 | 0.28% |
| 2023-07-18 | 28.44 | 28.60 | 28.33 | 28.40 | 18.47 | qfq | 520,942 | 14,813,957 | 0.04% |
| 2023-07-17 | 28.50 | 28.57 | 28.11 | 28.39 | 18.46 | qfq | 755,875 | 21,370,249 | -0.84% |