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
振德医疗603301.SH
最近收盘价84.722026-07-17
最近交易日2026-07-17
成交量（股）2,295,351
成交额（元）192,975,774
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-18 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-03 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-24 | 2023-10-31 | cash_dividend | 0.75 | — | — | — | 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 | 82.98 | 86.88 | 80.81 | 84.72 | 84.72 | qfq | 2,295,351 | 192,975,774 | 2.50% |
| 2026-07-16 | 84.92 | 84.92 | 81.01 | 82.65 | 82.65 | qfq | 1,827,100 | 150,468,256 | -2.54% |
| 2026-07-15 | 89.00 | 89.80 | 83.90 | 84.80 | 84.80 | qfq | 2,293,000 | 197,344,897 | -4.62% |
| 2026-07-14 | 87.60 | 89.77 | 86.48 | 88.91 | 88.91 | qfq | 2,485,477 | 218,820,846 | 1.96% |
| 2026-07-13 | 87.88 | 88.79 | 86.03 | 87.20 | 87.20 | qfq | 1,939,131 | 168,594,408 | -0.10% |
| 2026-07-10 | 87.35 | 88.73 | 84.89 | 87.29 | 87.29 | qfq | 2,231,100 | 193,611,586 | -0.81% |
| 2026-07-09 | 89.36 | 90.85 | 87.00 | 88.00 | 88.00 | qfq | 1,754,665 | 155,088,368 | -1.99% |
| 2026-07-08 | 89.35 | 90.19 | 87.80 | 89.79 | 89.79 | qfq | 2,168,153 | 193,658,384 | 0.08% |
| 2026-07-07 | 89.18 | 90.37 | 86.20 | 89.72 | 89.72 | qfq | 2,406,623 | 214,110,697 | 1.95% |
| 2026-07-06 | 86.20 | 88.66 | 85.13 | 88.00 | 88.00 | qfq | 1,840,250 | 160,565,970 | 2.31% |
| 2026-07-03 | 84.15 | 86.09 | 83.07 | 86.01 | 86.01 | qfq | 1,602,876 | 135,834,443 | 2.34% |
| 2026-07-02 | 86.72 | 88.17 | 83.67 | 84.04 | 84.04 | qfq | 1,736,771 | 148,606,866 | -4.34% |
| 2026-07-01 | 87.50 | 88.72 | 86.53 | 87.85 | 87.85 | qfq | 1,583,456 | 138,925,778 | 0.79% |
| 2026-06-30 | 90.40 | 90.40 | 85.15 | 87.16 | 87.16 | qfq | 2,342,195 | 203,151,135 | -2.28% |
| 2026-06-29 | 87.13 | 89.23 | 85.42 | 89.19 | 89.19 | qfq | 2,301,380 | 201,513,895 | 2.36% |
| 2026-06-26 | 89.50 | 90.66 | 86.90 | 87.13 | 87.13 | qfq | 1,896,000 | 167,698,925 | -2.23% |
| 2026-06-25 | 87.36 | 89.73 | 85.74 | 89.12 | 89.12 | qfq | 2,295,665 | 200,633,297 | 1.20% |
| 2026-06-24 | 87.99 | 89.18 | 86.30 | 88.06 | 88.06 | qfq | 2,228,200 | 195,378,665 | 1.45% |
| 2026-06-23 | 86.25 | 87.44 | 85.50 | 86.80 | 86.80 | qfq | 1,513,365 | 130,992,198 | 0.39% |
| 2026-06-22 | 89.06 | 90.78 | 83.83 | 86.46 | 86.46 | qfq | 2,238,073 | 193,437,995 | -2.85% |
| 2026-06-18 | 88.10 | 89.30 | 86.51 | 89.00 | 89.00 | qfq | 2,105,731 | 186,160,129 | 0.96% |
| 2026-06-17 | 88.50 | 89.50 | 87.18 | 88.15 | 87.85 | qfq | 1,884,800 | 166,541,641 | 0.17% |
| 2026-06-16 | 86.50 | 88.66 | 85.00 | 88.00 | 87.70 | qfq | 2,988,129 | 259,474,345 | 2.44% |
| 2026-06-15 | 84.75 | 86.00 | 81.61 | 85.90 | 85.61 | qfq | 3,415,142 | 283,973,496 | 0.35% |
| 2026-06-12 | 84.24 | 86.45 | 80.60 | 85.60 | 85.31 | qfq | 7,009,890 | 589,081,228 | 1.82% |
| 2026-06-11 | 82.50 | 85.82 | 81.51 | 84.07 | 83.78 | qfq | 3,618,520 | 303,293,584 | 1.72% |
| 2026-06-10 | 81.65 | 83.17 | 79.55 | 82.65 | 82.37 | qfq | 2,494,100 | 202,830,173 | 1.27% |
| 2026-06-09 | 79.60 | 81.78 | 77.22 | 81.61 | 81.33 | qfq | 3,547,189 | 283,651,560 | 3.33% |
| 2026-06-08 | 80.01 | 81.00 | 76.63 | 78.98 | 78.71 | qfq | 2,588,039 | 204,443,904 | -1.47% |
| 2026-06-05 | 83.05 | 83.05 | 80.00 | 80.16 | 79.89 | qfq | 2,233,834 | 180,578,746 | -3.50% |
| 2026-06-04 | 85.00 | 85.00 | 82.14 | 83.07 | 82.79 | qfq | 1,504,200 | 125,247,375 | -2.60% |
| 2026-06-03 | 83.90 | 85.68 | 83.56 | 85.29 | 85.00 | qfq | 2,254,962 | 191,025,534 | 0.42% |
| 2026-06-02 | 82.98 | 85.31 | 81.94 | 84.93 | 84.64 | qfq | 2,648,666 | 222,152,156 | 2.35% |
| 2026-06-01 | 83.73 | 84.74 | 81.80 | 82.98 | 82.70 | qfq | 2,531,159 | 210,695,122 | -0.61% |
| 2026-05-29 | 84.80 | 85.94 | 82.94 | 83.49 | 83.21 | qfq | 2,113,923 | 176,803,664 | -1.48% |
| 2026-05-28 | 86.60 | 86.60 | 83.01 | 84.74 | 84.45 | qfq | 2,032,405 | 171,470,169 | -1.66% |
| 2026-05-27 | 87.10 | 88.00 | 83.62 | 86.17 | 85.88 | qfq | 2,841,879 | 245,316,073 | -1.02% |
| 2026-05-26 | 89.60 | 89.60 | 80.95 | 87.06 | 86.76 | qfq | 4,542,820 | 385,778,351 | -2.78% |
| 2026-05-25 | 93.93 | 94.50 | 89.00 | 89.55 | 89.25 | qfq | 3,474,582 | 317,001,430 | -3.40% |
| 2026-05-22 | 92.32 | 93.36 | 89.87 | 92.70 | 92.38 | qfq | 3,754,615 | 344,493,295 | 2.94% |
| 2026-05-21 | 91.10 | 93.55 | 88.49 | 90.05 | 89.74 | qfq | 3,223,807 | 294,806,197 | -1.15% |
| 2026-05-20 | 95.30 | 95.97 | 89.98 | 91.10 | 90.79 | qfq | 3,504,856 | 321,840,034 | -3.98% |
| 2026-05-19 | 93.95 | 96.48 | 93.89 | 94.88 | 94.56 | qfq | 4,165,004 | 396,634,956 | 1.04% |
| 2026-05-18 | 93.00 | 95.31 | 91.15 | 93.90 | 93.58 | qfq | 4,291,095 | 402,776,430 | 2.12% |
| 2026-05-15 | 91.00 | 93.19 | 88.64 | 91.95 | 91.64 | qfq | 6,337,461 | 579,379,003 | 2.18% |
| 2026-05-14 | 92.70 | 93.00 | 89.55 | 89.99 | 89.68 | qfq | 1,351,056 | 122,976,255 | -2.88% |
| 2026-05-13 | 93.27 | 93.27 | 90.47 | 92.66 | 92.34 | qfq | 1,511,825 | 138,207,750 | 0.86% |
| 2026-05-12 | 93.72 | 93.83 | 91.34 | 91.87 | 91.56 | qfq | 1,211,403 | 111,622,889 | -1.65% |
| 2026-05-11 | 94.96 | 95.65 | 93.21 | 93.41 | 93.09 | qfq | 1,603,800 | 151,132,446 | -1.42% |
| 2026-05-08 | 94.50 | 94.99 | 92.49 | 94.76 | 94.44 | qfq | 1,578,279 | 148,049,069 | 1.34% |
| 2026-05-07 | 93.63 | 94.89 | 92.70 | 93.51 | 93.19 | qfq | 1,851,900 | 173,460,850 | 0.25% |
| 2026-05-06 | 93.00 | 93.91 | 91.69 | 93.28 | 92.96 | qfq | 1,843,340 | 171,616,734 | 1.06% |
| 2026-04-30 | 90.20 | 92.82 | 89.49 | 92.30 | 91.99 | qfq | 2,037,858 | 187,443,533 | 2.54% |
| 2026-04-29 | 90.78 | 90.78 | 88.72 | 90.01 | 89.70 | qfq | 1,331,613 | 119,570,451 | 0.14% |
| 2026-04-28 | 89.78 | 90.85 | 89.01 | 89.88 | 89.57 | qfq | 1,223,897 | 110,048,856 | 0.40% |
| 2026-04-27 | 90.58 | 91.06 | 88.91 | 89.52 | 89.22 | qfq | 1,435,900 | 128,717,319 | -0.97% |
| 2026-04-24 | 91.89 | 91.94 | 88.70 | 90.40 | 90.09 | qfq | 2,378,400 | 214,289,932 | -1.49% |
| 2026-04-23 | 93.66 | 93.66 | 91.36 | 91.77 | 91.46 | qfq | 2,142,277 | 197,129,966 | -1.82% |
| 2026-04-22 | 95.20 | 95.35 | 92.90 | 93.47 | 93.15 | qfq | 2,185,077 | 204,947,337 | -1.51% |
| 2026-04-21 | 94.53 | 95.85 | 94.03 | 94.90 | 94.58 | qfq | 2,071,377 | 196,315,471 | 0.26% |
| 2026-04-20 | 96.20 | 97.00 | 93.50 | 94.65 | 94.33 | qfq | 2,851,110 | 270,093,686 | -0.74% |
| 2026-04-17 | 91.47 | 96.50 | 91.00 | 95.36 | 95.04 | qfq | 4,507,073 | 427,745,694 | 3.30% |
| 2026-04-16 | 86.99 | 92.32 | 86.65 | 92.31 | 92.00 | qfq | 5,002,315 | 445,505,199 | 7.89% |
| 2026-04-15 | 85.84 | 86.02 | 84.41 | 85.56 | 85.27 | qfq | 2,302,406 | 196,704,705 | 0.66% |
| 2026-04-14 | 85.27 | 86.55 | 82.79 | 85.00 | 84.71 | qfq | 3,104,500 | 262,480,255 | 0.24% |
| 2026-04-13 | 82.00 | 86.53 | 82.00 | 84.80 | 84.51 | qfq | 3,792,056 | 321,155,647 | 3.71% |
| 2026-04-10 | 87.99 | 88.21 | 81.76 | 81.77 | 81.49 | qfq | 3,589,960 | 302,826,149 | -6.01% |
| 2026-04-09 | 89.00 | 89.00 | 85.13 | 87.00 | 86.70 | qfq | 3,153,235 | 274,137,517 | -3.64% |
| 2026-04-08 | 90.00 | 91.00 | 87.00 | 90.29 | 89.98 | qfq | 5,058,273 | 448,046,721 | 1.11% |
| 2026-04-07 | 92.24 | 93.10 | 88.16 | 89.30 | 89.00 | qfq | 3,393,682 | 303,874,810 | -2.62% |
| 2026-04-03 | 99.20 | 100.46 | 91.18 | 91.70 | 91.39 | qfq | 4,487,288 | 425,166,484 | -6.65% |
| 2026-04-02 | 100.22 | 102.30 | 97.90 | 98.23 | 97.90 | qfq | 3,330,532 | 330,802,208 | -1.99% |
| 2026-04-01 | 99.80 | 101.40 | 96.49 | 100.22 | 99.88 | qfq | 5,361,100 | 533,758,174 | 1.00% |
| 2026-03-31 | 97.60 | 103.00 | 97.00 | 99.23 | 98.89 | qfq | 4,608,378 | 460,301,026 | 1.80% |
| 2026-03-30 | 94.12 | 97.95 | 92.50 | 97.48 | 97.15 | qfq | 5,149,320 | 490,420,522 | 3.72% |
| 2026-03-27 | 91.16 | 94.06 | 88.30 | 93.98 | 93.66 | qfq | 5,095,287 | 463,493,163 | 1.91% |
| 2026-03-26 | 94.19 | 96.00 | 91.99 | 92.22 | 91.91 | qfq | 2,374,889 | 221,295,990 | -1.95% |
| 2026-03-25 | 92.35 | 95.00 | 92.35 | 94.05 | 93.73 | qfq | 3,595,879 | 337,726,889 | 2.23% |
| 2026-03-24 | 90.70 | 92.00 | 89.30 | 92.00 | 91.69 | qfq | 2,843,030 | 257,701,734 | 3.37% |
| 2026-03-23 | 92.25 | 92.25 | 88.20 | 89.00 | 88.70 | qfq | 2,542,262 | 228,639,294 | -4.03% |
| 2026-03-20 | 91.50 | 94.18 | 90.10 | 92.74 | 92.42 | qfq | 4,519,973 | 417,970,046 | 1.36% |
| 2026-03-19 | 93.90 | 93.90 | 90.07 | 91.50 | 91.19 | qfq | 3,294,622 | 301,679,152 | -2.45% |
| 2026-03-18 | 92.27 | 93.80 | 90.64 | 93.80 | 93.48 | qfq | 3,426,629 | 316,131,316 | 1.96% |
| 2026-03-17 | 92.28 | 93.99 | 90.61 | 92.00 | 91.69 | qfq | 2,320,936 | 213,783,232 | -0.27% |
| 2026-03-16 | 92.60 | 93.77 | 91.01 | 92.25 | 91.94 | qfq | 2,564,620 | 236,615,671 | -0.14% |
| 2026-03-13 | 92.94 | 94.20 | 91.20 | 92.38 | 92.07 | qfq | 3,191,909 | 294,100,315 | -0.46% |
| 2026-03-12 | 98.07 | 98.07 | 91.65 | 92.81 | 92.49 | qfq | 4,282,792 | 403,377,433 | -3.47% |
| 2026-03-11 | 91.52 | 98.49 | 90.75 | 96.15 | 95.82 | qfq | 5,645,398 | 540,971,463 | 5.06% |
| 2026-03-10 | 87.28 | 91.56 | 86.80 | 91.52 | 91.21 | qfq | 3,425,500 | 307,721,176 | 5.32% |
| 2026-03-09 | 90.49 | 92.32 | 86.03 | 86.90 | 86.60 | qfq | 3,519,397 | 309,427,264 | -4.60% |
| 2026-03-06 | 92.68 | 94.79 | 89.59 | 91.09 | 90.78 | qfq | 5,814,094 | 536,937,101 | -1.58% |
| 2026-03-05 | 91.91 | 93.95 | 90.21 | 92.55 | 92.24 | qfq | 4,311,700 | 397,950,934 | 1.95% |
| 2026-03-04 | 89.12 | 90.88 | 87.48 | 90.78 | 90.47 | qfq | 4,099,673 | 367,547,631 | 1.92% |
| 2026-03-03 | 89.13 | 91.15 | 88.38 | 89.07 | 88.77 | qfq | 3,902,284 | 349,704,620 | -1.07% |
| 2026-03-02 | 87.00 | 91.60 | 86.00 | 90.03 | 89.72 | qfq | 3,944,977 | 354,272,068 | 2.89% |
| 2026-02-27 | 87.60 | 87.60 | 86.00 | 87.50 | 87.20 | qfq | 2,618,787 | 226,840,854 | -0.10% |
| 2026-02-26 | 88.90 | 89.78 | 85.90 | 87.59 | 87.29 | qfq | 3,396,936 | 295,836,266 | -2.45% |
| 2026-02-25 | 86.45 | 91.20 | 86.40 | 89.79 | 89.48 | qfq | 4,576,958 | 410,338,411 | 3.80% |
| 2026-02-24 | 87.00 | 87.60 | 83.64 | 86.50 | 86.21 | qfq | 4,326,799 | 368,738,896 | 0.43% |
| 2026-02-13 | 89.36 | 90.00 | 84.16 | 86.13 | 85.84 | qfq | 7,333,075 | 632,773,629 | -1.70% |
| 2026-02-12 | 92.50 | 94.50 | 86.15 | 87.62 | 87.32 | qfq | 8,058,199 | 730,368,431 | -6.76% |
| 2026-02-11 | 88.70 | 94.33 | 88.00 | 93.97 | 93.65 | qfq | 8,889,743 | 818,304,321 | 5.87% |
| 2026-02-10 | 84.72 | 88.76 | 82.01 | 88.76 | 88.46 | qfq | 6,799,619 | 593,867,613 | 10.00% |
| 2026-02-09 | 74.55 | 80.69 | 74.52 | 80.69 | 80.42 | qfq | 4,679,082 | 373,119,442 | 10.01% |
| 2026-02-06 | 70.17 | 73.80 | 69.48 | 73.35 | 73.10 | qfq | 3,968,303 | 286,035,071 | 4.86% |
| 2026-02-05 | 70.50 | 70.50 | 69.31 | 69.95 | 69.71 | qfq | 932,500 | 65,137,626 | -0.63% |
| 2026-02-04 | 68.96 | 70.40 | 68.31 | 70.39 | 70.15 | qfq | 1,549,570 | 107,659,077 | 2.07% |
| 2026-02-03 | 67.15 | 68.96 | 66.42 | 68.96 | 68.73 | qfq | 1,172,481 | 79,308,104 | 2.71% |
| 2026-02-02 | 68.50 | 68.50 | 66.76 | 67.14 | 66.91 | qfq | 1,292,200 | 87,143,988 | -2.37% |
| 2026-01-30 | 66.85 | 68.84 | 66.17 | 68.77 | 68.54 | qfq | 2,041,694 | 138,996,308 | 2.87% |
| 2026-01-29 | 67.89 | 68.97 | 66.23 | 66.85 | 66.62 | qfq | 2,140,342 | 144,050,541 | -1.18% |
| 2026-01-28 | 69.50 | 69.50 | 66.45 | 67.65 | 67.42 | qfq | 2,384,084 | 160,721,343 | -2.80% |
| 2026-01-27 | 71.54 | 71.54 | 67.96 | 69.60 | 69.36 | qfq | 3,369,794 | 233,591,733 | -3.33% |
| 2026-01-26 | 71.95 | 72.50 | 69.02 | 72.00 | 71.75 | qfq | 4,467,732 | 318,784,645 | 1.49% |
| 2026-01-23 | 69.90 | 71.25 | 69.57 | 70.94 | 70.70 | qfq | 2,327,969 | 164,101,394 | 1.74% |
| 2026-01-22 | 71.36 | 71.76 | 69.25 | 69.73 | 69.49 | qfq | 1,966,201 | 137,316,287 | -2.20% |
| 2026-01-21 | 69.36 | 71.44 | 68.37 | 71.30 | 71.06 | qfq | 2,498,575 | 175,759,611 | 3.02% |
| 2026-01-20 | 70.86 | 71.67 | 68.31 | 69.21 | 68.97 | qfq | 2,617,100 | 182,189,196 | -2.23% |
| 2026-01-19 | 70.50 | 71.18 | 69.10 | 70.79 | 70.55 | qfq | 3,103,100 | 217,338,347 | 0.41% |
| 2026-01-16 | 68.91 | 70.50 | 68.52 | 70.50 | 70.26 | qfq | 2,525,623 | 175,600,475 | 2.49% |
| 2026-01-15 | 68.98 | 69.39 | 67.87 | 68.79 | 68.56 | qfq | 1,664,348 | 113,960,873 | 0.35% |
| 2026-01-14 | 67.40 | 69.00 | 66.63 | 68.55 | 68.32 | qfq | 2,683,389 | 183,123,333 | 1.17% |
| 2026-01-13 | 67.60 | 68.51 | 66.85 | 67.76 | 67.53 | qfq | 2,768,266 | 187,088,295 | 0.86% |
| 2026-01-12 | 69.37 | 69.50 | 66.45 | 67.18 | 66.95 | qfq | 3,494,379 | 235,527,977 | -3.48% |
| 2026-01-09 | 69.60 | 70.31 | 67.83 | 69.60 | 69.36 | qfq | 2,703,283 | 187,063,288 | 0.26% |
| 2026-01-08 | 70.58 | 70.94 | 69.25 | 69.42 | 69.18 | qfq | 2,080,926 | 145,075,192 | -1.18% |
| 2026-01-07 | 72.11 | 72.55 | 69.82 | 70.25 | 70.01 | qfq | 2,615,400 | 184,834,333 | -2.28% |
| 2026-01-06 | 71.04 | 72.51 | 70.85 | 71.89 | 71.65 | qfq | 3,635,980 | 260,939,007 | 0.46% |
| 2026-01-05 | 70.84 | 72.97 | 70.41 | 71.56 | 71.32 | qfq | 3,872,317 | 276,879,141 | 1.50% |
| 2025-12-31 | 70.52 | 71.63 | 69.91 | 70.50 | 70.26 | qfq | 2,236,917 | 158,185,976 | -0.35% |
| 2025-12-30 | 71.25 | 71.63 | 70.22 | 70.75 | 70.51 | qfq | 2,169,200 | 153,656,369 | -1.05% |
| 2025-12-29 | 72.54 | 72.56 | 69.32 | 71.50 | 71.26 | qfq | 3,601,858 | 257,101,667 | -1.04% |
| 2025-12-26 | 72.00 | 73.30 | 71.37 | 72.25 | 72.00 | qfq | 4,794,680 | 347,220,638 | 0.63% |
| 2025-12-25 | 74.05 | 75.71 | 70.96 | 71.80 | 71.56 | qfq | 5,829,720 | 418,936,724 | -2.51% |
| 2025-12-24 | 71.45 | 74.43 | 71.44 | 73.65 | 73.40 | qfq | 7,556,084 | 552,323,572 | 3.48% |
| 2025-12-23 | 68.68 | 71.34 | 68.41 | 71.17 | 70.93 | qfq | 5,947,356 | 418,709,417 | 3.63% |
| 2025-12-22 | 67.55 | 68.68 | 66.08 | 68.68 | 68.45 | qfq | 3,825,100 | 259,847,350 | 1.67% |
| 2025-12-19 | 68.40 | 68.99 | 64.90 | 67.55 | 67.32 | qfq | 3,776,183 | 252,121,209 | -0.52% |
| 2025-12-18 | 68.43 | 69.31 | 67.01 | 67.90 | 67.67 | qfq | 5,417,999 | 368,809,184 | -0.34% |
| 2025-12-17 | 65.28 | 68.34 | 65.28 | 68.13 | 67.90 | qfq | 5,653,597 | 379,305,696 | 4.69% |
| 2025-12-16 | 66.39 | 66.39 | 62.14 | 65.08 | 64.86 | qfq | 5,490,186 | 350,808,267 | -1.97% |
| 2025-12-15 | 68.20 | 69.89 | 66.00 | 66.39 | 66.16 | qfq | 3,894,645 | 261,222,256 | -2.51% |
| 2025-12-12 | 70.99 | 71.60 | 66.43 | 68.10 | 67.87 | qfq | 5,075,736 | 347,235,841 | -3.91% |
| 2025-12-11 | 71.64 | 72.66 | 69.79 | 70.87 | 70.63 | qfq | 4,804,905 | 341,828,835 | -2.07% |
| 2025-12-10 | 74.00 | 74.49 | 70.77 | 72.37 | 72.12 | qfq | 7,016,377 | 503,797,530 | -2.28% |
| 2025-12-09 | 74.35 | 76.00 | 73.45 | 74.06 | 73.81 | qfq | 11,908,692 | 886,447,119 | 0.07% |
| 2025-12-08 | 71.00 | 76.12 | 71.00 | 74.01 | 73.76 | qfq | 17,820,412 | 1,316,832,963 | 6.95% |
| 2025-12-05 | 73.15 | 73.45 | 69.03 | 69.20 | 68.96 | qfq | 5,465,565 | 386,383,404 | -5.99% |
| 2025-12-04 | 75.80 | 76.00 | 73.12 | 73.61 | 73.36 | qfq | 3,189,722 | 236,765,729 | -2.50% |
| 2025-12-03 | 77.60 | 77.62 | 75.14 | 75.50 | 75.24 | qfq | 2,755,027 | 209,181,296 | -2.71% |
| 2025-12-02 | 78.70 | 79.39 | 77.01 | 77.60 | 77.34 | qfq | 3,068,703 | 238,800,153 | -1.78% |
| 2025-12-01 | 79.27 | 79.58 | 78.10 | 79.01 | 78.74 | qfq | 4,317,658 | 340,067,278 | -0.34% |
| 2025-11-28 | 79.10 | 79.80 | 78.00 | 79.28 | 79.01 | qfq | 5,287,000 | 417,560,807 | 0.23% |
| 2025-11-27 | 78.55 | 80.00 | 78.35 | 79.10 | 78.83 | qfq | 4,815,788 | 380,454,947 | 0.76% |
| 2025-11-26 | 77.50 | 79.00 | 77.00 | 78.50 | 78.23 | qfq | 4,092,583 | 319,792,518 | 0.93% |
| 2025-11-25 | 76.48 | 78.87 | 75.70 | 77.78 | 77.52 | qfq | 4,934,760 | 382,577,336 | 0.69% |
| 2025-11-24 | 75.27 | 77.29 | 74.39 | 77.25 | 76.99 | qfq | 6,454,259 | 491,388,214 | 2.33% |
| 2025-11-21 | 76.43 | 77.75 | 74.32 | 75.49 | 75.23 | qfq | 5,997,558 | 450,403,363 | -1.96% |
| 2025-11-20 | 78.80 | 79.94 | 76.76 | 77.00 | 76.74 | qfq | 4,871,989 | 378,225,193 | -1.80% |
| 2025-11-19 | 78.89 | 80.80 | 78.21 | 78.41 | 78.14 | qfq | 7,021,607 | 557,080,337 | 0.17% |
| 2025-11-18 | 79.80 | 81.19 | 74.09 | 78.28 | 78.01 | qfq | 22,279,645 | 1,712,192,219 | -2.35% |
| 2025-11-17 | 88.59 | 88.59 | 80.01 | 80.16 | 79.89 | qfq | 10,097,575 | 833,332,561 | -9.52% |
| 2025-11-14 | 89.00 | 90.45 | 85.28 | 88.59 | 88.29 | qfq | 11,340,556 | 997,331,186 | 0.62% |
| 2025-11-13 | 90.30 | 91.12 | 87.37 | 88.04 | 87.74 | qfq | 8,288,718 | 734,841,483 | -2.93% |
| 2025-11-12 | 90.00 | 92.00 | 89.07 | 90.70 | 90.39 | qfq | 9,622,612 | 871,979,886 | 0.10% |
| 2025-11-11 | 88.00 | 92.77 | 84.29 | 90.61 | 90.30 | qfq | 15,797,547 | 1,421,485,779 | 0.38% |
| 2025-11-10 | 97.88 | 98.00 | 90.10 | 90.27 | 89.96 | qfq | 17,416,603 | 1,631,856,069 | -9.62% |
| 2025-11-07 | 98.62 | 104.32 | 93.00 | 99.88 | 99.54 | qfq | 19,951,546 | 1,959,479,920 | 0.19% |
| 2025-11-06 | 99.94 | 104.84 | 94.00 | 99.69 | 99.35 | qfq | 18,288,911 | 1,863,475,767 | -0.25% |
| 2025-11-05 | 96.82 | 100.54 | 93.80 | 99.94 | 99.60 | qfq | 20,488,821 | 2,001,985,780 | 5.54% |
| 2025-11-04 | 89.42 | 94.97 | 85.30 | 94.69 | 94.37 | qfq | 23,363,224 | 2,157,717,249 | 5.60% |
| 2025-11-03 | 93.50 | 94.48 | 85.50 | 89.67 | 89.36 | qfq | 28,900,157 | 2,556,746,406 | -5.61% |
| 2025-10-31 | 90.00 | 95.00 | 87.13 | 95.00 | 94.68 | qfq | 21,186,939 | 1,951,298,964 | 9.07% |
| 2025-10-30 | 86.50 | 90.20 | 85.20 | 87.10 | 86.80 | qfq | 21,747,382 | 1,930,559,150 | 0.83% |
| 2025-10-29 | 83.70 | 86.79 | 83.02 | 86.38 | 86.09 | qfq | 19,995,876 | 1,708,775,030 | 6.71% |
| 2025-10-28 | 75.43 | 80.95 | 75.43 | 80.95 | 80.67 | qfq | 15,985,948 | 1,280,483,386 | 10.00% |
| 2025-10-27 | 72.00 | 74.30 | 67.51 | 73.59 | 73.34 | qfq | 25,486,707 | 1,844,455,005 | -1.89% |
| 2025-10-24 | 73.90 | 79.94 | 73.90 | 75.01 | 74.75 | qfq | 34,162,904 | 2,620,233,539 | 1.50% |
| 2025-10-23 | 72.09 | 74.60 | 72.09 | 73.90 | 73.65 | qfq | 18,158,486 | 1,339,992,740 | 2.51% |
| 2025-10-22 | 72.00 | 73.37 | 69.85 | 72.09 | 71.84 | qfq | 16,390,663 | 1,182,223,452 | 1.66% |
| 2025-10-21 | 68.00 | 71.50 | 65.06 | 70.91 | 70.67 | qfq | 18,720,667 | 1,298,658,362 | -1.46% |
| 2025-10-20 | 69.09 | 74.60 | 69.09 | 71.96 | 71.72 | qfq | 27,452,598 | 1,987,442,937 | 5.93% |
| 2025-10-17 | 66.65 | 68.58 | 63.60 | 67.93 | 67.70 | qfq | 14,888,284 | 999,716,873 | 0.59% |
| 2025-10-16 | 66.00 | 69.09 | 63.88 | 67.53 | 67.30 | qfq | 14,256,107 | 961,556,641 | 4.13% |
| 2025-10-15 | 65.40 | 66.15 | 59.30 | 64.85 | 64.63 | qfq | 18,800,644 | 1,184,075,069 | -1.58% |
| 2025-10-14 | 62.97 | 66.20 | 59.66 | 65.89 | 65.67 | qfq | 15,140,506 | 980,125,284 | 9.02% |
| 2025-10-13 | 50.90 | 61.81 | 50.86 | 60.44 | 60.23 | qfq | 16,631,044 | 953,946,134 | 7.05% |
| 2025-10-10 | 53.08 | 56.46 | 53.08 | 56.46 | 56.27 | qfq | 21,453,378 | 1,194,975,137 | 9.99% |
| 2025-10-09 | 47.00 | 51.33 | 46.80 | 51.33 | 51.16 | qfq | 8,392,760 | 415,801,753 | 10.01% |
| 2025-09-30 | 43.55 | 47.06 | 43.55 | 46.66 | 46.50 | qfq | 11,553,018 | 529,071,119 | 7.17% |
| 2025-09-29 | 42.68 | 44.00 | 41.89 | 43.54 | 43.39 | qfq | 8,615,714 | 373,721,768 | 1.66% |
| 2025-09-26 | 41.81 | 43.38 | 41.39 | 42.83 | 42.68 | qfq | 8,460,256 | 358,381,982 | 1.32% |
| 2025-09-25 | 41.40 | 44.18 | 40.51 | 42.27 | 42.13 | qfq | 10,489,874 | 444,240,133 | 3.02% |
| 2025-09-24 | 40.43 | 41.41 | 39.83 | 41.03 | 40.89 | qfq | 9,329,680 | 380,964,490 | 0.98% |
| 2025-09-23 | 41.17 | 41.40 | 37.51 | 40.63 | 40.49 | qfq | 12,642,567 | 501,903,088 | -1.17% |
| 2025-09-22 | 40.00 | 41.58 | 39.11 | 41.11 | 40.97 | qfq | 11,991,588 | 487,220,561 | 2.90% |
| 2025-09-19 | 39.50 | 40.40 | 38.80 | 39.95 | 39.81 | qfq | 13,046,530 | 518,333,751 | -0.87% |
| 2025-09-18 | 39.35 | 41.00 | 39.05 | 40.30 | 40.16 | qfq | 14,661,080 | 588,505,425 | 2.41% |
| 2025-09-17 | 39.00 | 39.92 | 38.21 | 39.35 | 39.22 | qfq | 16,311,495 | 636,836,328 | 0.90% |
| 2025-09-16 | 36.21 | 39.30 | 35.62 | 39.00 | 38.87 | qfq | 20,739,850 | 790,659,999 | 2.36% |
| 2025-09-15 | 35.79 | 39.19 | 33.77 | 38.10 | 37.97 | qfq | 30,584,491 | 1,108,962,225 | 6.90% |
| 2025-09-12 | 34.50 | 35.64 | 34.00 | 35.64 | 35.52 | qfq | 6,695,500 | 236,829,526 | 10.00% |
| 2025-09-11 | 29.45 | 32.40 | 29.45 | 32.40 | 32.29 | qfq | 16,087,677 | 514,716,411 | 10.02% |
| 2025-09-10 | 29.42 | 29.96 | 27.58 | 29.45 | 29.35 | qfq | 19,237,654 | 547,685,049 | -0.88% |
| 2025-09-09 | 27.10 | 29.71 | 27.10 | 29.71 | 29.61 | qfq | 10,854,760 | 316,614,603 | 10.00% |
| 2025-09-08 | 25.23 | 27.20 | 25.10 | 27.01 | 26.92 | qfq | 11,381,651 | 302,042,979 | 7.06% |
| 2025-09-05 | 25.09 | 25.39 | 24.35 | 25.23 | 25.14 | qfq | 5,048,627 | 126,425,351 | 1.61% |
| 2025-09-04 | 24.49 | 25.60 | 24.49 | 24.83 | 24.75 | qfq | 7,229,095 | 180,997,724 | 1.47% |
| 2025-09-03 | 24.30 | 24.78 | 24.20 | 24.47 | 24.39 | qfq | 3,154,240 | 77,076,342 | 0.66% |
| 2025-09-02 | 24.28 | 24.39 | 23.98 | 24.31 | 24.23 | qfq | 2,660,673 | 64,295,361 | 0.12% |
| 2025-09-01 | 24.33 | 24.43 | 23.98 | 24.28 | 24.20 | qfq | 3,286,056 | 79,768,442 | -0.08% |
| 2025-08-29 | 23.57 | 24.30 | 23.45 | 24.30 | 24.22 | qfq | 4,582,963 | 110,038,288 | 3.62% |
| 2025-08-28 | 23.23 | 23.55 | 23.08 | 23.45 | 23.37 | qfq | 3,972,538 | 92,746,005 | 1.08% |
| 2025-08-27 | 24.16 | 24.20 | 23.20 | 23.20 | 23.12 | qfq | 4,634,895 | 109,986,599 | -4.09% |
| 2025-08-26 | 24.34 | 24.39 | 24.07 | 24.19 | 24.11 | qfq | 2,388,114 | 57,831,492 | -0.66% |
| 2025-08-25 | 24.31 | 24.41 | 23.90 | 24.35 | 24.27 | qfq | 4,660,359 | 112,477,433 | 0.16% |
| 2025-08-22 | 24.51 | 24.58 | 23.98 | 24.31 | 24.23 | qfq | 3,302,941 | 79,986,597 | -0.78% |
| 2025-08-21 | 24.60 | 25.37 | 24.42 | 24.50 | 24.42 | qfq | 6,594,713 | 163,333,780 | -0.41% |
| 2025-08-20 | 24.01 | 24.64 | 24.01 | 24.60 | 24.52 | qfq | 4,080,273 | 99,401,955 | 1.74% |
| 2025-08-19 | 23.53 | 24.57 | 23.51 | 24.18 | 24.10 | qfq | 6,201,161 | 149,550,154 | 2.54% |
| 2025-08-18 | 23.70 | 23.76 | 23.33 | 23.58 | 23.50 | qfq | 4,754,399 | 111,691,416 | -0.42% |
| 2025-08-15 | 23.37 | 24.05 | 23.16 | 23.68 | 23.60 | qfq | 4,904,756 | 116,096,393 | 1.98% |
| 2025-08-14 | 23.51 | 23.72 | 23.00 | 23.22 | 23.14 | qfq | 3,970,653 | 92,170,323 | -1.32% |
| 2025-08-13 | 23.66 | 23.79 | 22.99 | 23.53 | 23.45 | qfq | 5,785,064 | 134,858,122 | -0.55% |
| 2025-08-12 | 22.84 | 24.46 | 22.66 | 23.66 | 23.58 | qfq | 8,725,189 | 207,710,270 | 3.59% |
| 2025-08-11 | 22.15 | 22.90 | 22.01 | 22.84 | 22.76 | qfq | 5,111,600 | 115,280,024 | 2.79% |
| 2025-08-08 | 22.08 | 22.41 | 21.72 | 22.22 | 22.14 | qfq | 3,219,322 | 71,230,504 | 0.73% |
| 2025-08-07 | 21.95 | 22.64 | 21.95 | 22.06 | 21.98 | qfq | 3,344,820 | 74,304,808 | -0.09% |
| 2025-08-06 | 22.41 | 22.50 | 21.96 | 22.08 | 22.00 | qfq | 2,772,276 | 61,394,587 | -1.30% |
| 2025-08-05 | 22.49 | 22.75 | 22.27 | 22.37 | 22.29 | qfq | 3,459,580 | 77,725,528 | -0.22% |
| 2025-08-04 | 22.02 | 22.55 | 21.84 | 22.42 | 22.34 | qfq | 3,010,192 | 66,745,174 | 1.04% |
| 2025-08-01 | 22.17 | 22.36 | 21.93 | 22.19 | 22.11 | qfq | 3,084,300 | 68,405,863 | 0.32% |
| 2025-07-31 | 22.00 | 22.25 | 21.85 | 22.12 | 22.04 | qfq | 2,983,377 | 65,839,904 | 0.55% |
| 2025-07-30 | 21.99 | 22.30 | 21.85 | 22.00 | 21.93 | qfq | 2,981,113 | 65,815,919 | 0.00% |
| 2025-07-29 | 22.10 | 22.14 | 21.62 | 22.00 | 21.93 | qfq | 2,235,282 | 48,852,008 | -0.14% |
| 2025-07-28 | 21.91 | 22.20 | 21.91 | 22.03 | 21.96 | qfq | 2,669,273 | 58,829,232 | 0.18% |
| 2025-07-25 | 22.03 | 22.40 | 21.94 | 21.99 | 21.92 | qfq | 3,877,229 | 85,936,543 | -0.14% |
| 2025-07-24 | 21.87 | 22.10 | 21.66 | 22.02 | 21.95 | qfq | 4,152,050 | 90,875,512 | 0.69% |
| 2025-07-23 | 21.35 | 22.69 | 21.24 | 21.87 | 21.80 | qfq | 8,358,503 | 185,482,817 | 2.53% |
| 2025-07-22 | 21.14 | 21.39 | 21.04 | 21.33 | 21.26 | qfq | 4,024,394 | 85,434,857 | 1.28% |
| 2025-07-21 | 21.03 | 21.14 | 21.02 | 21.06 | 20.99 | qfq | 2,365,735 | 49,874,446 | 0.29% |
| 2025-07-18 | 21.15 | 21.16 | 20.85 | 21.00 | 20.93 | qfq | 1,581,292 | 33,160,840 | -0.33% |
| 2025-07-17 | 21.04 | 21.19 | 20.93 | 21.07 | 21.00 | qfq | 2,219,981 | 46,729,833 | 0.33% |
| 2025-07-16 | 20.72 | 21.03 | 20.70 | 21.00 | 20.93 | qfq | 1,496,595 | 31,329,470 | 1.40% |
| 2025-07-15 | 21.00 | 21.06 | 20.62 | 20.71 | 20.64 | qfq | 1,621,058 | 33,694,447 | -1.38% |
| 2025-07-14 | 21.04 | 21.11 | 20.89 | 21.00 | 20.93 | qfq | 1,122,800 | 23,571,672 | 0.00% |
| 2025-07-11 | 20.96 | 21.06 | 20.85 | 21.00 | 20.93 | qfq | 1,410,423 | 29,569,776 | 0.29% |
| 2025-07-10 | 20.85 | 21.04 | 20.85 | 20.94 | 20.87 | qfq | 1,202,800 | 25,215,973 | -0.05% |
| 2025-07-09 | 20.94 | 21.12 | 20.78 | 20.95 | 20.88 | qfq | 1,862,100 | 39,063,304 | 0.05% |
| 2025-07-08 | 20.94 | 20.98 | 20.82 | 20.94 | 20.87 | qfq | 1,430,792 | 29,893,313 | 0.10% |
| 2025-07-07 | 21.10 | 21.21 | 20.87 | 20.92 | 20.85 | qfq | 1,310,722 | 27,467,480 | -0.76% |
| 2025-07-04 | 21.25 | 21.30 | 21.04 | 21.08 | 21.01 | qfq | 1,437,400 | 30,383,172 | -0.75% |
| 2025-07-03 | 21.14 | 21.43 | 21.09 | 21.24 | 21.17 | qfq | 1,606,671 | 34,140,738 | 0.24% |
| 2025-07-02 | 21.22 | 21.29 | 21.03 | 21.19 | 21.12 | qfq | 1,890,400 | 39,992,196 | 0.05% |
| 2025-07-01 | 21.09 | 21.24 | 21.01 | 21.18 | 21.11 | qfq | 1,539,196 | 32,554,856 | 0.33% |
| 2025-06-30 | 20.90 | 21.18 | 20.71 | 21.11 | 21.04 | qfq | 1,993,116 | 41,813,604 | 1.20% |
| 2025-06-27 | 21.20 | 21.38 | 20.83 | 20.86 | 20.79 | qfq | 2,889,556 | 60,806,666 | -1.60% |
| 2025-06-26 | 21.10 | 21.21 | 20.80 | 21.20 | 21.13 | qfq | 3,357,500 | 70,525,524 | 0.57% |
| 2025-06-25 | 20.99 | 21.17 | 20.86 | 21.08 | 21.01 | qfq | 2,444,951 | 51,473,535 | 0.43% |
| 2025-06-24 | 20.80 | 21.07 | 20.73 | 20.99 | 20.92 | qfq | 2,080,312 | 43,545,178 | 0.82% |
| 2025-06-23 | 20.71 | 20.85 | 20.41 | 20.82 | 20.75 | qfq | 2,411,300 | 49,826,339 | 0.05% |
| 2025-06-20 | 20.38 | 21.08 | 20.31 | 20.81 | 20.74 | qfq | 5,331,625 | 110,990,639 | 2.16% |
| 2025-06-19 | 20.00 | 20.45 | 19.82 | 20.37 | 20.30 | qfq | 2,824,601 | 56,857,756 | 2.11% |
| 2025-06-18 | 20.10 | 20.34 | 19.91 | 19.95 | 19.88 | qfq | 1,911,557 | 38,403,540 | -0.70% |
| 2025-06-17 | 19.94 | 20.20 | 19.81 | 20.09 | 20.02 | qfq | 2,116,723 | 42,436,773 | 1.16% |
| 2025-06-16 | 20.04 | 20.04 | 19.71 | 19.86 | 19.79 | qfq | 2,732,880 | 54,202,186 | -1.05% |
| 2025-06-13 | 20.14 | 20.27 | 19.85 | 20.07 | 20.00 | qfq | 3,421,778 | 68,484,385 | -0.35% |
| 2025-06-12 | 20.10 | 20.19 | 19.98 | 20.14 | 20.07 | qfq | 2,604,129 | 52,330,446 | 0.00% |
| 2025-06-11 | 20.18 | 20.31 | 20.10 | 20.14 | 20.07 | qfq | 2,224,116 | 44,924,942 | -3.36% |
| 2025-06-10 | 20.83 | 20.95 | 20.58 | 20.84 | 20.12 | qfq | 2,054,275 | 42,714,283 | -0.19% |
| 2025-06-09 | 20.87 | 20.95 | 20.76 | 20.88 | 20.16 | qfq | 2,223,073 | 46,417,885 | 0.24% |
| 2025-06-06 | 20.84 | 20.89 | 20.73 | 20.83 | 20.11 | qfq | 1,374,391 | 28,570,105 | -0.10% |
| 2025-06-05 | 21.00 | 21.00 | 20.70 | 20.85 | 20.13 | qfq | 2,145,566 | 44,707,572 | -0.33% |
| 2025-06-04 | 20.98 | 21.00 | 20.74 | 20.92 | 20.20 | qfq | 1,893,994 | 39,453,985 | -0.05% |
| 2025-06-03 | 20.75 | 20.97 | 20.74 | 20.93 | 20.21 | qfq | 2,443,412 | 50,989,496 | 0.48% |
| 2025-05-30 | 20.81 | 20.89 | 20.70 | 20.83 | 20.11 | qfq | 2,125,524 | 44,214,204 | 0.34% |
| 2025-05-29 | 20.54 | 20.78 | 20.38 | 20.76 | 20.04 | qfq | 2,126,218 | 43,834,242 | 0.92% |
| 2025-05-28 | 20.67 | 20.75 | 20.50 | 20.57 | 19.86 | qfq | 1,896,580 | 39,122,581 | -0.24% |
| 2025-05-27 | 20.41 | 20.68 | 20.35 | 20.62 | 19.91 | qfq | 2,480,500 | 51,000,001 | 1.03% |
| 2025-05-26 | 20.64 | 20.66 | 20.37 | 20.41 | 19.71 | qfq | 2,305,100 | 47,187,835 | -0.83% |
| 2025-05-23 | 20.45 | 20.79 | 20.41 | 20.58 | 19.87 | qfq | 2,490,830 | 51,379,099 | 0.44% |
| 2025-05-22 | 20.57 | 20.70 | 20.38 | 20.49 | 19.78 | qfq | 2,568,118 | 52,679,938 | -0.49% |
| 2025-05-21 | 20.60 | 20.77 | 20.49 | 20.59 | 19.88 | qfq | 3,319,415 | 68,538,251 | 0.19% |
| 2025-05-20 | 20.24 | 20.58 | 20.19 | 20.55 | 19.84 | qfq | 3,621,580 | 73,789,646 | 1.78% |
| 2025-05-19 | 20.24 | 20.32 | 20.08 | 20.19 | 19.49 | qfq | 2,419,717 | 48,801,644 | 0.05% |
| 2025-05-16 | 20.09 | 20.24 | 19.94 | 20.18 | 19.48 | qfq | 2,824,983 | 56,831,556 | 1.00% |
| 2025-05-15 | 19.71 | 20.19 | 19.62 | 19.98 | 19.29 | qfq | 4,523,338 | 90,208,094 | 1.58% |
| 2025-05-14 | 19.60 | 19.72 | 19.45 | 19.67 | 18.99 | qfq | 2,079,539 | 40,724,390 | 0.20% |
| 2025-05-13 | 19.63 | 19.69 | 19.51 | 19.63 | 18.95 | qfq | 3,185,259 | 62,435,085 | 0.46% |
| 2025-05-12 | 19.55 | 19.60 | 19.38 | 19.54 | 18.87 | qfq | 3,201,262 | 62,275,187 | 0.62% |
| 2025-05-09 | 19.58 | 19.59 | 19.38 | 19.42 | 18.75 | qfq | 2,828,809 | 55,011,451 | -0.87% |
| 2025-05-08 | 19.50 | 19.62 | 19.40 | 19.59 | 18.91 | qfq | 2,748,862 | 53,669,847 | 0.46% |
| 2025-05-07 | 19.41 | 19.53 | 19.32 | 19.50 | 18.83 | qfq | 3,351,758 | 65,110,607 | 1.14% |
| 2025-05-06 | 19.24 | 19.30 | 19.06 | 19.28 | 18.62 | qfq | 3,422,052 | 65,603,485 | 0.73% |
| 2025-04-30 | 19.19 | 19.33 | 19.10 | 19.14 | 18.48 | qfq | 3,445,668 | 66,057,939 | -0.05% |
| 2025-04-29 | 19.24 | 19.36 | 19.06 | 19.15 | 18.49 | qfq | 3,520,750 | 67,768,161 | -0.93% |
| 2025-04-28 | 19.50 | 19.99 | 19.02 | 19.33 | 18.66 | qfq | 8,266,114 | 159,500,618 | -8.26% |
| 2025-04-25 | 20.93 | 21.10 | 20.89 | 21.07 | 20.34 | qfq | 1,679,581 | 35,249,117 | 0.62% |
| 2025-04-24 | 20.88 | 21.07 | 20.81 | 20.94 | 20.22 | qfq | 1,546,900 | 32,416,279 | 0.43% |
| 2025-04-23 | 20.90 | 21.07 | 20.83 | 20.85 | 20.13 | qfq | 1,185,256 | 24,780,854 | -0.10% |
| 2025-04-22 | 20.70 | 21.00 | 20.66 | 20.87 | 20.15 | qfq | 1,872,573 | 39,050,477 | 0.72% |
| 2025-04-21 | 20.52 | 20.86 | 20.23 | 20.72 | 20.01 | qfq | 1,371,818 | 28,439,113 | 0.93% |
| 2025-04-18 | 20.55 | 20.68 | 20.34 | 20.53 | 19.82 | qfq | 1,100,173 | 22,504,608 | 0.24% |
| 2025-04-17 | 20.35 | 20.61 | 20.35 | 20.48 | 19.77 | qfq | 1,335,271 | 27,384,043 | -0.10% |
| 2025-04-16 | 20.82 | 20.84 | 20.30 | 20.50 | 19.79 | qfq | 1,402,900 | 28,817,187 | -1.77% |
| 2025-04-15 | 20.65 | 21.06 | 20.49 | 20.87 | 20.15 | qfq | 1,832,391 | 38,097,992 | 0.72% |
| 2025-04-14 | 20.53 | 20.78 | 20.53 | 20.72 | 20.01 | qfq | 1,553,300 | 32,111,887 | 1.07% |
| 2025-04-11 | 20.40 | 20.65 | 20.31 | 20.50 | 19.79 | qfq | 1,807,380 | 37,060,466 | 0.00% |
| 2025-04-10 | 20.29 | 20.64 | 20.16 | 20.50 | 19.79 | qfq | 3,265,114 | 66,758,954 | 2.76% |
| 2025-04-09 | 19.61 | 20.01 | 18.79 | 19.95 | 19.26 | qfq | 3,928,265 | 76,821,683 | 0.25% |
| 2025-04-08 | 19.83 | 20.33 | 19.61 | 19.90 | 19.21 | qfq | 5,709,350 | 114,073,035 | 0.00% |
| 2025-04-07 | 21.40 | 21.41 | 19.90 | 19.90 | 19.21 | qfq | 4,842,200 | 98,915,392 | -10.00% |
| 2025-04-03 | 22.20 | 22.61 | 21.92 | 22.11 | 21.35 | qfq | 3,554,614 | 78,826,163 | -1.21% |
| 2025-04-02 | 22.05 | 22.47 | 21.95 | 22.38 | 21.61 | qfq | 3,829,090 | 85,355,640 | 1.18% |
| 2025-04-01 | 21.63 | 22.39 | 21.61 | 22.12 | 21.36 | qfq | 4,952,488 | 109,597,364 | 2.45% |
| 2025-03-31 | 21.78 | 21.99 | 21.46 | 21.59 | 20.85 | qfq | 3,142,563 | 68,166,406 | -0.83% |
| 2025-03-28 | 21.82 | 22.06 | 21.68 | 21.77 | 21.02 | qfq | 2,633,179 | 57,598,488 | -0.18% |
| 2025-03-27 | 21.70 | 21.85 | 21.47 | 21.81 | 21.06 | qfq | 2,372,390 | 51,463,237 | 0.65% |
| 2025-03-26 | 21.66 | 21.80 | 21.52 | 21.67 | 20.92 | qfq | 1,784,700 | 38,677,033 | 0.05% |
| 2025-03-25 | 21.40 | 21.69 | 21.37 | 21.66 | 20.91 | qfq | 1,808,914 | 39,045,891 | 0.88% |
| 2025-03-24 | 21.50 | 21.58 | 21.24 | 21.47 | 20.73 | qfq | 2,130,154 | 45,626,180 | -0.32% |
| 2025-03-21 | 21.72 | 21.81 | 21.40 | 21.54 | 20.80 | qfq | 1,971,191 | 42,562,764 | -0.78% |
| 2025-03-20 | 21.97 | 21.97 | 21.68 | 21.71 | 20.96 | qfq | 1,734,081 | 37,773,767 | -0.73% |
| 2025-03-19 | 21.95 | 22.03 | 21.78 | 21.87 | 21.12 | qfq | 1,905,834 | 41,788,027 | -0.32% |
| 2025-03-18 | 21.89 | 22.02 | 21.78 | 21.94 | 21.18 | qfq | 2,118,856 | 46,438,773 | 0.27% |
| 2025-03-17 | 21.99 | 22.00 | 21.76 | 21.88 | 21.13 | qfq | 2,432,850 | 53,178,661 | 0.37% |
| 2025-03-14 | 21.41 | 21.84 | 21.39 | 21.80 | 21.05 | qfq | 3,619,256 | 78,436,062 | 1.82% |
| 2025-03-13 | 21.50 | 21.62 | 21.22 | 21.41 | 20.67 | qfq | 2,429,200 | 51,951,509 | -0.56% |
| 2025-03-12 | 21.35 | 21.96 | 21.13 | 21.53 | 20.79 | qfq | 4,554,745 | 98,106,081 | 0.84% |
| 2025-03-11 | 21.18 | 21.36 | 21.00 | 21.35 | 20.61 | qfq | 1,898,461 | 40,166,758 | 0.23% |
| 2025-03-10 | 21.28 | 21.61 | 21.15 | 21.30 | 20.57 | qfq | 2,200,587 | 46,941,463 | 0.47% |
| 2025-03-07 | 21.24 | 21.48 | 21.13 | 21.20 | 20.47 | qfq | 2,065,107 | 43,964,785 | -0.19% |
| 2025-03-06 | 21.15 | 21.41 | 20.97 | 21.24 | 20.51 | qfq | 2,157,667 | 45,722,857 | 0.57% |
| 2025-03-05 | 21.41 | 21.42 | 21.03 | 21.12 | 20.39 | qfq | 1,745,611 | 36,888,891 | -1.35% |
| 2025-03-04 | 21.05 | 21.47 | 21.02 | 21.41 | 20.67 | qfq | 2,346,059 | 50,047,526 | 1.23% |
| 2025-03-03 | 20.98 | 21.35 | 20.98 | 21.15 | 20.42 | qfq | 2,546,569 | 53,960,260 | 0.62% |
| 2025-02-28 | 21.22 | 21.38 | 20.93 | 21.02 | 20.30 | qfq | 3,042,412 | 64,081,048 | -0.99% |
| 2025-02-27 | 21.40 | 21.49 | 21.01 | 21.23 | 20.50 | qfq | 3,196,346 | 67,716,737 | -0.79% |
| 2025-02-26 | 21.11 | 21.63 | 21.10 | 21.40 | 20.66 | qfq | 3,418,404 | 73,056,258 | 1.52% |
| 2025-02-25 | 21.35 | 21.35 | 21.06 | 21.08 | 20.35 | qfq | 1,754,600 | 37,158,393 | -1.63% |
| 2025-02-24 | 21.57 | 21.59 | 21.33 | 21.43 | 20.69 | qfq | 1,894,382 | 40,612,989 | -0.65% |
| 2025-02-21 | 21.56 | 21.81 | 21.32 | 21.57 | 20.83 | qfq | 1,970,350 | 42,336,960 | 0.05% |
| 2025-02-20 | 21.37 | 21.75 | 21.32 | 21.56 | 20.82 | qfq | 2,255,830 | 48,713,181 | 1.13% |
| 2025-02-19 | 21.13 | 21.40 | 21.07 | 21.32 | 20.59 | qfq | 1,717,690 | 36,530,100 | 0.66% |
| 2025-02-18 | 21.58 | 21.58 | 21.13 | 21.18 | 20.45 | qfq | 2,205,752 | 47,064,366 | -1.85% |
| 2025-02-17 | 21.75 | 22.00 | 21.52 | 21.58 | 20.84 | qfq | 3,816,285 | 82,976,800 | -0.78% |
| 2025-02-14 | 21.53 | 21.84 | 21.51 | 21.75 | 21.00 | qfq | 3,197,254 | 69,446,469 | 1.16% |
| 2025-02-13 | 21.59 | 21.66 | 21.49 | 21.50 | 20.76 | qfq | 1,601,971 | 34,524,694 | -0.51% |
| 2025-02-12 | 21.75 | 21.75 | 21.50 | 21.61 | 20.87 | qfq | 1,724,271 | 37,245,923 | -0.28% |
| 2025-02-11 | 21.78 | 21.90 | 21.51 | 21.67 | 20.92 | qfq | 2,065,773 | 44,706,729 | -0.51% |
| 2025-02-10 | 21.57 | 21.93 | 21.52 | 21.78 | 21.03 | qfq | 3,222,671 | 70,039,998 | 1.26% |
| 2025-02-07 | 21.36 | 21.64 | 21.27 | 21.51 | 20.77 | qfq | 2,515,657 | 54,082,461 | 0.61% |
| 2025-02-06 | 21.28 | 21.39 | 21.01 | 21.38 | 20.64 | qfq | 2,296,290 | 48,675,495 | 0.42% |
| 2025-02-05 | 21.95 | 22.04 | 21.12 | 21.29 | 20.56 | qfq | 4,115,711 | 88,336,665 | -2.79% |
| 2025-01-27 | 21.41 | 22.10 | 21.37 | 21.90 | 21.15 | qfq | 3,745,640 | 81,626,779 | 2.05% |
| 2025-01-24 | 21.45 | 21.55 | 21.31 | 21.46 | 20.72 | qfq | 1,614,815 | 34,622,587 | 0.00% |
| 2025-01-23 | 21.66 | 21.77 | 21.44 | 21.46 | 20.72 | qfq | 2,753,224 | 59,418,526 | -0.42% |
| 2025-01-22 | 21.88 | 21.98 | 21.15 | 21.55 | 20.81 | qfq | 2,503,759 | 53,817,666 | 0.51% |
| 2025-01-21 | 21.39 | 21.53 | 21.08 | 21.44 | 20.70 | qfq | 1,090,128 | 23,229,717 | 0.28% |
| 2025-01-20 | 21.36 | 21.55 | 21.24 | 21.38 | 20.64 | qfq | 1,116,963 | 23,874,622 | 0.61% |
| 2025-01-17 | 20.95 | 21.29 | 20.86 | 21.25 | 20.52 | qfq | 1,434,052 | 30,321,063 | 1.48% |
| 2025-01-16 | 20.86 | 21.29 | 20.86 | 20.94 | 20.22 | qfq | 1,375,125 | 28,961,717 | 0.58% |
| 2025-01-15 | 21.01 | 21.02 | 20.73 | 20.82 | 20.10 | qfq | 1,194,865 | 24,879,076 | -0.86% |
| 2025-01-14 | 20.46 | 21.10 | 20.46 | 21.00 | 20.28 | qfq | 1,501,156 | 31,202,655 | 2.74% |
| 2025-01-13 | 20.07 | 20.56 | 20.03 | 20.44 | 19.74 | qfq | 1,576,780 | 32,150,761 | 0.34% |
| 2025-01-10 | 20.56 | 20.67 | 20.33 | 20.37 | 19.67 | qfq | 1,197,800 | 24,525,552 | -1.07% |
| 2025-01-09 | 20.75 | 20.97 | 20.51 | 20.59 | 19.88 | qfq | 1,411,226 | 29,292,694 | -1.62% |
| 2025-01-08 | 21.00 | 21.16 | 20.46 | 20.93 | 20.21 | qfq | 1,586,466 | 33,055,191 | -0.29% |
| 2025-01-07 | 21.18 | 21.19 | 20.69 | 20.99 | 20.27 | qfq | 1,646,102 | 34,380,947 | -0.29% |
| 2025-01-06 | 21.04 | 21.63 | 20.64 | 21.05 | 20.32 | qfq | 2,514,808 | 53,402,136 | 0.24% |
| 2025-01-03 | 21.34 | 21.66 | 20.86 | 21.00 | 20.28 | qfq | 2,106,200 | 44,805,647 | -1.55% |
| 2025-01-02 | 21.99 | 22.06 | 21.19 | 21.33 | 20.59 | qfq | 2,277,223 | 49,308,729 | -3.00% |
| 2024-12-31 | 22.36 | 22.63 | 21.96 | 21.99 | 21.23 | qfq | 1,566,659 | 34,819,547 | -1.83% |
| 2024-12-30 | 22.33 | 22.62 | 22.33 | 22.40 | 21.63 | qfq | 1,454,723 | 32,619,110 | -0.44% |
| 2024-12-27 | 22.47 | 22.64 | 22.35 | 22.50 | 21.72 | qfq | 1,289,775 | 28,975,273 | 0.40% |
| 2024-12-26 | 22.11 | 22.53 | 22.11 | 22.41 | 21.64 | qfq | 1,260,432 | 28,254,124 | 0.40% |
| 2024-12-25 | 22.51 | 22.68 | 22.14 | 22.32 | 21.55 | qfq | 1,389,975 | 30,990,109 | -0.45% |
| 2024-12-24 | 22.27 | 22.51 | 22.18 | 22.42 | 21.65 | qfq | 1,049,948 | 23,467,538 | 1.13% |
| 2024-12-23 | 22.79 | 22.85 | 22.13 | 22.17 | 21.41 | qfq | 1,612,191 | 36,150,387 | -2.16% |
| 2024-12-20 | 22.60 | 22.92 | 22.53 | 22.66 | 21.88 | qfq | 1,224,426 | 27,876,025 | -0.09% |
| 2024-12-19 | 22.60 | 22.80 | 22.33 | 22.68 | 21.90 | qfq | 1,404,440 | 31,709,563 | -0.31% |
| 2024-12-18 | 22.91 | 22.98 | 22.64 | 22.75 | 21.97 | qfq | 1,147,400 | 26,209,337 | -0.91% |
| 2024-12-17 | 23.28 | 23.40 | 22.79 | 22.96 | 22.17 | qfq | 2,251,571 | 51,844,510 | -1.88% |
| 2024-12-16 | 23.60 | 23.93 | 23.25 | 23.40 | 22.59 | qfq | 2,088,621 | 49,057,257 | -0.55% |
| 2024-12-13 | 23.86 | 23.86 | 23.43 | 23.53 | 22.72 | qfq | 1,986,047 | 46,899,722 | -1.59% |
| 2024-12-12 | 23.56 | 23.98 | 23.43 | 23.91 | 23.09 | qfq | 1,889,861 | 45,044,093 | 1.49% |
| 2024-12-11 | 23.43 | 23.75 | 23.43 | 23.56 | 22.75 | qfq | 1,594,120 | 37,712,791 | 0.43% |
| 2024-12-10 | 24.00 | 24.01 | 23.35 | 23.46 | 22.65 | qfq | 2,153,121 | 51,028,388 | 0.04% |
| 2024-12-09 | 23.61 | 24.06 | 23.32 | 23.45 | 22.64 | qfq | 2,529,540 | 59,912,643 | -0.42% |
| 2024-12-06 | 23.22 | 23.58 | 23.07 | 23.55 | 22.74 | qfq | 2,043,720 | 47,755,823 | 1.33% |
| 2024-12-05 | 22.92 | 23.28 | 22.83 | 23.24 | 22.44 | qfq | 1,521,900 | 35,114,181 | 1.40% |
| 2024-12-04 | 23.39 | 23.44 | 22.78 | 22.92 | 22.13 | qfq | 1,985,700 | 45,873,916 | -2.18% |
| 2024-12-03 | 23.53 | 23.55 | 23.26 | 23.43 | 22.62 | qfq | 1,937,900 | 45,368,129 | -0.55% |
| 2024-12-02 | 23.25 | 23.80 | 23.25 | 23.56 | 22.75 | qfq | 2,355,800 | 55,626,602 | 1.16% |
| 2024-11-29 | 22.93 | 23.49 | 22.89 | 23.29 | 22.49 | qfq | 2,125,180 | 49,496,590 | 1.26% |
| 2024-11-28 | 23.34 | 23.37 | 22.90 | 23.00 | 22.21 | qfq | 1,788,300 | 41,209,807 | -0.90% |
| 2024-11-27 | 22.72 | 23.25 | 22.55 | 23.21 | 22.41 | qfq | 2,529,822 | 58,044,116 | 1.71% |
| 2024-11-26 | 22.60 | 23.24 | 22.51 | 22.82 | 22.03 | qfq | 2,301,726 | 52,852,965 | 0.80% |
| 2024-11-25 | 22.45 | 22.94 | 22.38 | 22.64 | 21.86 | qfq | 2,258,900 | 51,258,057 | 0.27% |
| 2024-11-22 | 23.48 | 24.78 | 22.45 | 22.58 | 21.80 | qfq | 4,262,938 | 99,834,528 | -3.34% |
| 2024-11-21 | 23.51 | 23.61 | 23.15 | 23.36 | 22.55 | qfq | 1,716,823 | 40,034,200 | -0.89% |
| 2024-11-20 | 23.49 | 23.58 | 23.26 | 23.57 | 22.76 | qfq | 1,691,701 | 39,653,009 | 0.73% |
| 2024-11-19 | 23.04 | 23.40 | 22.96 | 23.40 | 22.59 | qfq | 1,781,433 | 41,348,989 | 1.83% |
| 2024-11-18 | 23.17 | 23.54 | 22.73 | 22.98 | 22.19 | qfq | 1,974,640 | 45,845,928 | -0.78% |
| 2024-11-15 | 23.16 | 23.49 | 23.12 | 23.16 | 22.36 | qfq | 1,682,917 | 39,150,593 | 0.04% |
| 2024-11-14 | 23.54 | 23.66 | 23.11 | 23.15 | 22.35 | qfq | 1,867,085 | 43,599,122 | -1.99% |
| 2024-11-13 | 23.74 | 23.99 | 23.29 | 23.62 | 22.81 | qfq | 2,013,767 | 47,537,592 | -0.34% |
| 2024-11-12 | 23.69 | 24.28 | 23.55 | 23.70 | 22.88 | qfq | 3,344,593 | 80,135,800 | 0.17% |
| 2024-11-11 | 23.83 | 23.84 | 23.37 | 23.66 | 22.84 | qfq | 3,002,736 | 70,771,424 | -0.71% |
| 2024-11-08 | 24.24 | 24.30 | 23.70 | 23.83 | 23.01 | qfq | 2,320,048 | 55,546,785 | -0.87% |
| 2024-11-07 | 23.62 | 24.17 | 23.44 | 24.04 | 23.21 | qfq | 2,602,682 | 62,118,444 | 1.65% |
| 2024-11-06 | 23.65 | 24.04 | 23.54 | 23.65 | 22.83 | qfq | 3,054,936 | 72,666,152 | -0.21% |
| 2024-11-05 | 23.49 | 23.70 | 23.25 | 23.70 | 22.88 | qfq | 2,821,162 | 66,417,375 | 0.94% |
| 2024-11-04 | 23.03 | 23.56 | 22.96 | 23.48 | 22.67 | qfq | 2,803,035 | 65,324,874 | 1.73% |
| 2024-11-01 | 23.06 | 23.46 | 22.72 | 23.08 | 22.28 | qfq | 3,277,060 | 75,668,841 | 0.09% |
| 2024-10-31 | 23.20 | 23.26 | 22.81 | 23.06 | 22.27 | qfq | 3,592,788 | 82,873,103 | 0.26% |
| 2024-10-30 | 22.80 | 23.49 | 22.48 | 23.00 | 22.21 | qfq | 4,704,072 | 108,023,772 | 2.18% |
| 2024-10-29 | 23.41 | 23.41 | 22.33 | 22.51 | 21.73 | qfq | 2,609,890 | 59,127,210 | -3.27% |
| 2024-10-28 | 23.13 | 23.35 | 22.88 | 23.27 | 22.47 | qfq | 2,081,104 | 48,184,247 | 0.95% |
| 2024-10-25 | 22.50 | 23.12 | 22.43 | 23.05 | 22.26 | qfq | 2,096,441 | 47,866,580 | 2.04% |
| 2024-10-24 | 22.58 | 22.83 | 22.41 | 22.59 | 21.81 | qfq | 1,291,405 | 29,187,400 | 0.00% |
| 2024-10-23 | 22.44 | 22.79 | 22.28 | 22.59 | 21.81 | qfq | 1,748,690 | 39,470,713 | 0.71% |
| 2024-10-22 | 22.30 | 22.49 | 22.17 | 22.43 | 21.66 | qfq | 1,731,825 | 38,733,469 | 0.58% |
| 2024-10-21 | 22.27 | 22.46 | 22.09 | 22.30 | 21.53 | qfq | 1,881,017 | 41,885,879 | 0.36% |
| 2024-10-18 | 21.65 | 22.66 | 21.60 | 22.22 | 21.45 | qfq | 2,684,284 | 59,677,605 | 2.54% |
| 2024-10-17 | 21.85 | 22.01 | 21.65 | 21.67 | 20.92 | qfq | 1,531,275 | 33,398,863 | -0.91% |
| 2024-10-16 | 21.43 | 22.08 | 21.42 | 21.87 | 21.12 | qfq | 1,836,018 | 40,064,307 | 0.83% |
| 2024-10-15 | 22.15 | 22.21 | 21.64 | 21.69 | 20.94 | qfq | 1,991,100 | 43,707,713 | -2.60% |
| 2024-10-14 | 22.18 | 22.40 | 21.73 | 22.27 | 21.50 | qfq | 2,778,334 | 61,175,958 | 0.59% |
| 2024-10-11 | 22.52 | 22.64 | 21.75 | 22.14 | 21.38 | qfq | 4,269,980 | 94,273,898 | -1.16% |
| 2024-10-10 | 22.09 | 23.00 | 21.95 | 22.40 | 21.63 | qfq | 4,879,809 | 109,760,520 | -1.97% |
| 2024-10-09 | 24.55 | 24.55 | 22.85 | 22.85 | 22.06 | qfq | 9,087,425 | 211,423,449 | -10.00% |
| 2024-10-08 | 26.54 | 26.54 | 24.23 | 25.39 | 24.51 | qfq | 5,886,211 | 149,551,431 | 5.22% |
| 2024-09-30 | 23.50 | 24.31 | 22.60 | 24.13 | 23.30 | qfq | 4,802,880 | 113,707,039 | 9.14% |
| 2024-09-27 | 21.75 | 22.15 | 21.63 | 22.11 | 21.35 | qfq | 1,555,883 | 34,107,014 | 3.13% |
| 2024-09-26 | 20.60 | 21.45 | 20.51 | 21.44 | 20.70 | qfq | 1,576,875 | 33,133,156 | 3.78% |
| 2024-09-25 | 20.29 | 20.95 | 20.29 | 20.66 | 19.95 | qfq | 1,765,900 | 36,643,908 | 2.08% |
| 2024-09-24 | 20.17 | 20.38 | 19.61 | 20.24 | 19.54 | qfq | 1,976,970 | 39,613,127 | 3.11% |
| 2024-09-23 | 19.80 | 20.09 | 19.50 | 19.63 | 18.95 | qfq | 956,847 | 18,850,224 | -1.46% |
| 2024-09-20 | 20.22 | 20.22 | 19.76 | 19.92 | 19.23 | qfq | 845,274 | 16,825,586 | -1.24% |
| 2024-09-19 | 20.10 | 20.55 | 19.85 | 20.17 | 19.47 | qfq | 870,576 | 17,555,911 | 0.25% |
| 2024-09-18 | 20.44 | 20.45 | 19.82 | 20.12 | 19.43 | qfq | 793,978 | 15,958,222 | -1.57% |
| 2024-09-13 | 20.60 | 20.71 | 20.41 | 20.44 | 19.74 | qfq | 600,300 | 12,333,359 | -0.82% |
| 2024-09-12 | 20.63 | 20.86 | 20.38 | 20.61 | 19.90 | qfq | 743,613 | 15,332,121 | 0.10% |
| 2024-09-11 | 20.66 | 20.73 | 20.43 | 20.59 | 19.88 | qfq | 618,456 | 12,714,071 | -0.34% |
| 2024-09-10 | 20.71 | 20.80 | 20.40 | 20.66 | 19.95 | qfq | 983,897 | 20,243,363 | -0.05% |
| 2024-09-09 | 20.52 | 21.07 | 20.51 | 20.67 | 19.96 | qfq | 1,020,577 | 21,214,818 | 0.29% |
| 2024-09-06 | 20.91 | 21.17 | 20.50 | 20.61 | 19.90 | qfq | 918,800 | 19,074,118 | -1.67% |
| 2024-09-05 | 20.70 | 21.09 | 20.61 | 20.96 | 20.24 | qfq | 863,007 | 18,084,863 | 1.45% |
| 2024-09-04 | 20.52 | 20.96 | 20.47 | 20.66 | 19.95 | qfq | 930,850 | 19,303,745 | 0.24% |
| 2024-09-03 | 20.40 | 20.96 | 20.33 | 20.61 | 19.90 | qfq | 1,198,000 | 24,738,818 | 0.68% |
| 2024-09-02 | 20.90 | 21.16 | 20.40 | 20.47 | 19.76 | qfq | 2,132,379 | 44,251,377 | -1.25% |
| 2024-08-30 | 20.91 | 22.00 | 20.68 | 20.73 | 20.02 | qfq | 3,716,435 | 79,143,248 | 0.05% |
| 2024-08-29 | 20.06 | 20.75 | 19.94 | 20.72 | 20.01 | qfq | 786,280 | 16,098,244 | 2.83% |
| 2024-08-28 | 20.09 | 20.50 | 19.91 | 20.15 | 19.46 | qfq | 1,036,487 | 20,971,115 | 0.30% |
| 2024-08-27 | 19.51 | 20.18 | 19.51 | 20.09 | 19.40 | qfq | 992,533 | 19,804,110 | 2.19% |
| 2024-08-26 | 19.60 | 19.76 | 19.41 | 19.66 | 18.98 | qfq | 449,328 | 8,805,686 | 0.51% |
| 2024-08-23 | 19.60 | 19.70 | 19.40 | 19.56 | 18.89 | qfq | 566,100 | 11,042,696 | 0.00% |
| 2024-08-22 | 19.89 | 20.02 | 19.46 | 19.56 | 18.89 | qfq | 695,957 | 13,658,217 | -1.76% |
| 2024-08-21 | 20.00 | 20.10 | 19.82 | 19.91 | 19.22 | qfq | 526,983 | 10,499,010 | -0.65% |
| 2024-08-20 | 20.51 | 20.60 | 19.95 | 20.04 | 19.35 | qfq | 905,129 | 18,242,543 | -2.48% |
| 2024-08-19 | 20.75 | 20.90 | 20.51 | 20.55 | 19.84 | qfq | 531,961 | 10,986,061 | -0.68% |
| 2024-08-16 | 20.69 | 20.87 | 20.41 | 20.69 | 19.98 | qfq | 728,508 | 15,061,046 | 0.00% |
| 2024-08-15 | 20.50 | 21.14 | 20.46 | 20.69 | 19.98 | qfq | 720,748 | 14,982,637 | 0.49% |
| 2024-08-14 | 21.29 | 21.38 | 20.51 | 20.59 | 19.88 | qfq | 1,159,726 | 24,016,039 | -3.29% |
| 2024-08-13 | 21.20 | 21.46 | 20.91 | 21.29 | 20.56 | qfq | 1,064,869 | 22,543,651 | 0.24% |
| 2024-08-12 | 20.85 | 21.58 | 20.75 | 21.24 | 20.51 | qfq | 1,508,200 | 32,050,602 | 2.86% |
| 2024-08-09 | 21.02 | 21.25 | 20.63 | 20.65 | 19.94 | qfq | 630,328 | 13,208,193 | -1.24% |
| 2024-08-08 | 20.68 | 21.09 | 20.54 | 20.91 | 20.19 | qfq | 581,420 | 12,118,718 | 1.11% |
| 2024-08-07 | 20.70 | 20.79 | 20.37 | 20.68 | 19.97 | qfq | 705,718 | 14,541,772 | -0.58% |
| 2024-08-06 | 20.69 | 20.98 | 20.44 | 20.80 | 20.08 | qfq | 1,025,111 | 21,174,751 | 1.12% |
| 2024-08-05 | 20.84 | 21.33 | 20.55 | 20.57 | 19.86 | qfq | 827,500 | 17,315,918 | -1.77% |
| 2024-08-02 | 20.85 | 21.41 | 20.84 | 20.94 | 20.22 | qfq | 591,896 | 12,525,384 | 0.10% |
| 2024-08-01 | 21.21 | 21.41 | 20.91 | 20.92 | 20.20 | qfq | 569,652 | 11,999,035 | -1.32% |
| 2024-07-31 | 20.14 | 21.23 | 20.08 | 21.20 | 20.47 | qfq | 1,023,131 | 21,375,462 | 5.00% |
| 2024-07-30 | 20.41 | 20.48 | 20.05 | 20.19 | 19.49 | qfq | 609,160 | 12,316,191 | -0.54% |
| 2024-07-29 | 21.28 | 21.28 | 20.18 | 20.30 | 19.60 | qfq | 1,194,936 | 24,512,447 | -4.25% |
| 2024-07-26 | 21.14 | 21.35 | 20.87 | 21.20 | 20.47 | qfq | 539,200 | 11,362,202 | 0.71% |
| 2024-07-25 | 20.88 | 21.30 | 20.71 | 21.05 | 20.32 | qfq | 545,277 | 11,466,609 | 0.00% |
| 2024-07-24 | 21.09 | 21.30 | 20.75 | 21.05 | 20.32 | qfq | 832,498 | 17,511,211 | -0.09% |
| 2024-07-23 | 21.55 | 21.66 | 21.01 | 21.07 | 20.34 | qfq | 534,197 | 11,404,199 | -2.81% |
| 2024-07-22 | 21.97 | 21.97 | 21.38 | 21.68 | 20.93 | qfq | 642,131 | 13,875,543 | 0.46% |
| 2024-07-19 | 21.57 | 21.78 | 21.24 | 21.58 | 20.84 | qfq | 568,300 | 12,245,381 | 0.00% |
| 2024-07-18 | 21.47 | 21.76 | 21.12 | 21.58 | 20.84 | qfq | 898,476 | 19,291,829 | 0.51% |
| 2024-07-17 | 21.53 | 21.63 | 21.24 | 21.47 | 20.73 | qfq | 656,334 | 14,052,687 | -0.05% |
| 2024-07-16 | 21.60 | 21.72 | 21.30 | 21.48 | 20.74 | qfq | 695,079 | 14,958,125 | -0.56% |
| 2024-07-15 | 21.73 | 21.92 | 21.42 | 21.60 | 20.86 | qfq | 900,571 | 19,496,429 | -0.60% |
| 2024-07-12 | 21.58 | 21.93 | 21.58 | 21.73 | 20.98 | qfq | 958,907 | 20,854,241 | 0.00% |
| 2024-07-11 | 21.93 | 22.13 | 21.55 | 21.73 | 20.98 | qfq | 1,389,388 | 30,232,883 | -0.09% |
| 2024-07-10 | 21.67 | 22.11 | 21.60 | 21.75 | 21.00 | qfq | 1,340,808 | 29,346,570 | -0.28% |
| 2024-07-09 | 21.07 | 21.99 | 20.83 | 21.81 | 21.06 | qfq | 1,751,747 | 37,635,716 | 2.54% |
| 2024-07-08 | 21.30 | 21.55 | 21.10 | 21.27 | 20.54 | qfq | 1,486,934 | 31,635,124 | -1.25% |
| 2024-07-05 | 20.14 | 21.66 | 20.14 | 21.54 | 20.80 | qfq | 1,769,767 | 37,391,084 | 6.37% |
| 2024-07-04 | 20.64 | 20.72 | 20.13 | 20.25 | 19.55 | qfq | 804,900 | 16,457,404 | -1.36% |
| 2024-07-03 | 20.87 | 20.90 | 20.39 | 20.53 | 19.82 | qfq | 1,049,500 | 21,632,648 | -3.84% |
| 2024-07-02 | 21.13 | 21.46 | 21.01 | 21.35 | 20.13 | qfq | 1,076,970 | 22,913,130 | 1.14% |
| 2024-07-01 | 20.94 | 21.38 | 20.41 | 21.11 | 19.91 | qfq | 1,120,900 | 23,536,807 | 1.20% |
| 2024-06-28 | 20.43 | 21.15 | 20.43 | 20.86 | 19.67 | qfq | 1,100,597 | 23,022,505 | 1.41% |
| 2024-06-27 | 20.68 | 21.24 | 20.51 | 20.57 | 19.40 | qfq | 1,495,366 | 31,257,212 | -1.01% |
| 2024-06-26 | 19.69 | 20.78 | 19.57 | 20.78 | 19.59 | qfq | 1,423,620 | 28,975,063 | 5.00% |
| 2024-06-25 | 19.39 | 19.94 | 19.21 | 19.79 | 18.66 | qfq | 1,562,122 | 30,857,668 | 2.06% |
| 2024-06-24 | 19.93 | 20.08 | 19.35 | 19.39 | 18.28 | qfq | 910,300 | 17,855,976 | -3.39% |
| 2024-06-21 | 19.65 | 20.24 | 19.51 | 20.07 | 18.92 | qfq | 895,772 | 17,903,426 | 2.35% |
| 2024-06-20 | 19.97 | 20.17 | 19.57 | 19.61 | 18.49 | qfq | 642,886 | 12,732,161 | -1.80% |
| 2024-06-19 | 20.25 | 20.42 | 19.90 | 19.97 | 18.83 | qfq | 503,700 | 10,099,266 | -1.43% |
| 2024-06-18 | 20.10 | 20.27 | 20.01 | 20.26 | 19.10 | qfq | 701,681 | 14,149,706 | 0.40% |
| 2024-06-17 | 20.33 | 20.34 | 20.10 | 20.18 | 19.03 | qfq | 1,010,370 | 20,427,891 | -0.79% |
| 2024-06-14 | 20.51 | 20.57 | 20.02 | 20.34 | 19.18 | qfq | 699,200 | 14,160,774 | -0.64% |
| 2024-06-13 | 20.91 | 20.96 | 20.42 | 20.47 | 19.30 | qfq | 1,187,226 | 24,611,616 | -2.10% |
| 2024-06-12 | 20.88 | 21.31 | 20.83 | 20.91 | 19.72 | qfq | 1,223,400 | 25,734,851 | 0.14% |
| 2024-06-11 | 20.47 | 20.97 | 20.37 | 20.88 | 19.69 | qfq | 881,645 | 18,259,848 | 0.92% |
| 2024-06-07 | 20.70 | 20.97 | 20.53 | 20.69 | 19.51 | qfq | 639,780 | 13,284,913 | 0.00% |
| 2024-06-06 | 21.22 | 21.43 | 20.55 | 20.69 | 19.51 | qfq | 986,041 | 20,578,008 | -2.54% |
| 2024-06-05 | 21.43 | 21.69 | 21.20 | 21.23 | 20.02 | qfq | 884,351 | 18,979,483 | -0.93% |
| 2024-06-04 | 21.53 | 21.73 | 21.21 | 21.43 | 20.21 | qfq | 738,732 | 15,837,320 | -0.46% |
| 2024-06-03 | 22.04 | 22.04 | 21.31 | 21.53 | 20.30 | qfq | 1,637,913 | 35,508,323 | -1.42% |
| 2024-05-31 | 21.59 | 22.05 | 21.59 | 21.84 | 20.59 | qfq | 869,090 | 19,014,267 | 1.49% |
| 2024-05-30 | 21.54 | 22.10 | 21.44 | 21.52 | 20.29 | qfq | 1,116,427 | 24,383,889 | -0.78% |
| 2024-05-29 | 21.63 | 21.78 | 21.36 | 21.69 | 20.45 | qfq | 636,900 | 13,793,154 | 1.26% |
| 2024-05-28 | 21.59 | 21.59 | 21.25 | 21.42 | 20.20 | qfq | 870,584 | 18,681,686 | -0.46% |
| 2024-05-27 | 21.52 | 21.67 | 21.10 | 21.52 | 20.29 | qfq | 888,100 | 18,960,272 | -0.23% |
| 2024-05-24 | 21.50 | 21.93 | 21.50 | 21.57 | 20.34 | qfq | 644,984 | 13,972,316 | -0.78% |
| 2024-05-23 | 22.30 | 22.30 | 21.65 | 21.74 | 20.50 | qfq | 926,030 | 20,242,673 | -2.47% |
| 2024-05-22 | 22.32 | 22.37 | 22.10 | 22.29 | 21.02 | qfq | 708,223 | 15,746,515 | 0.86% |
| 2024-05-21 | 22.51 | 22.51 | 22.04 | 22.10 | 20.84 | qfq | 970,000 | 21,525,332 | -0.72% |
| 2024-05-20 | 22.32 | 22.44 | 22.11 | 22.26 | 20.99 | qfq | 1,105,905 | 24,645,490 | -0.31% |
| 2024-05-17 | 22.01 | 22.38 | 22.00 | 22.33 | 21.06 | qfq | 1,009,400 | 22,388,885 | 1.50% |
| 2024-05-16 | 22.22 | 22.36 | 21.99 | 22.00 | 20.74 | qfq | 1,448,171 | 32,083,367 | 0.09% |
| 2024-05-15 | 22.37 | 22.46 | 21.92 | 21.98 | 20.73 | qfq | 1,146,271 | 25,384,852 | -2.18% |
| 2024-05-14 | 22.22 | 22.78 | 22.20 | 22.47 | 21.19 | qfq | 1,913,893 | 43,144,401 | 0.58% |
| 2024-05-13 | 22.69 | 22.69 | 22.10 | 22.34 | 21.06 | qfq | 3,188,612 | 71,204,748 | -2.06% |
| 2024-05-10 | 22.61 | 22.98 | 22.61 | 22.81 | 21.51 | qfq | 1,426,600 | 32,548,412 | -0.48% |
| 2024-05-09 | 22.50 | 23.04 | 22.43 | 22.92 | 21.61 | qfq | 1,653,993 | 37,810,627 | 1.51% |
| 2024-05-08 | 22.11 | 22.87 | 22.01 | 22.58 | 21.29 | qfq | 2,359,696 | 53,096,954 | 0.09% |
| 2024-05-07 | 22.37 | 22.58 | 22.10 | 22.56 | 21.27 | qfq | 1,883,661 | 42,119,324 | 1.76% |
| 2024-05-06 | 21.67 | 22.20 | 21.48 | 22.17 | 20.90 | qfq | 2,230,080 | 49,125,935 | 3.16% |
| 2024-04-30 | 20.71 | 21.64 | 20.71 | 21.49 | 20.26 | qfq | 2,885,693 | 61,645,251 | 2.82% |
| 2024-04-29 | 20.65 | 21.08 | 20.43 | 20.90 | 19.71 | qfq | 1,717,900 | 35,854,353 | 1.36% |
| 2024-04-26 | 20.59 | 20.82 | 20.38 | 20.62 | 19.44 | qfq | 1,491,324 | 30,744,949 | 0.10% |
| 2024-04-25 | 20.20 | 20.74 | 20.20 | 20.60 | 19.42 | qfq | 917,880 | 18,848,387 | 0.54% |
| 2024-04-24 | 20.17 | 20.51 | 19.94 | 20.49 | 19.32 | qfq | 1,284,898 | 26,063,919 | 1.89% |
| 2024-04-23 | 19.50 | 20.15 | 19.42 | 20.11 | 18.96 | qfq | 1,558,340 | 30,933,669 | 3.13% |
| 2024-04-22 | 19.10 | 19.67 | 19.00 | 19.50 | 18.39 | qfq | 1,336,915 | 26,019,719 | 1.93% |
| 2024-04-19 | 19.24 | 19.38 | 18.97 | 19.13 | 18.04 | qfq | 925,740 | 17,724,176 | -0.52% |
| 2024-04-18 | 19.38 | 19.69 | 19.11 | 19.23 | 18.13 | qfq | 1,492,768 | 28,916,923 | -0.77% |
| 2024-04-17 | 19.02 | 19.70 | 18.95 | 19.38 | 18.27 | qfq | 1,475,126 | 28,512,544 | 2.70% |
| 2024-04-16 | 19.56 | 19.72 | 18.83 | 18.87 | 17.79 | qfq | 1,633,136 | 31,213,000 | -3.97% |
| 2024-04-15 | 20.02 | 20.21 | 19.48 | 19.65 | 18.53 | qfq | 1,979,023 | 39,043,533 | -1.45% |
| 2024-04-12 | 20.10 | 20.27 | 19.86 | 19.94 | 18.80 | qfq | 957,400 | 19,170,656 | -1.34% |
| 2024-04-11 | 20.26 | 20.59 | 20.16 | 20.21 | 19.06 | qfq | 831,249 | 16,909,694 | -0.83% |
| 2024-04-10 | 20.83 | 20.95 | 20.21 | 20.38 | 19.22 | qfq | 1,020,598 | 20,926,338 | -2.21% |
| 2024-04-09 | 20.01 | 20.89 | 20.01 | 20.84 | 19.65 | qfq | 1,808,422 | 37,178,548 | 4.15% |
| 2024-04-08 | 20.70 | 20.71 | 20.00 | 20.01 | 18.87 | qfq | 1,180,100 | 23,857,488 | -3.24% |
| 2024-04-03 | 20.61 | 20.84 | 20.30 | 20.68 | 19.50 | qfq | 1,120,226 | 23,049,302 | -0.14% |
| 2024-04-02 | 20.78 | 20.98 | 20.48 | 20.71 | 19.53 | qfq | 1,501,350 | 31,036,625 | -0.34% |
| 2024-04-01 | 20.17 | 20.80 | 20.02 | 20.78 | 19.59 | qfq | 1,964,213 | 40,389,003 | 2.97% |
| 2024-03-29 | 20.52 | 20.62 | 19.80 | 20.18 | 19.03 | qfq | 2,639,944 | 53,186,458 | -1.70% |
| 2024-03-28 | 20.91 | 21.00 | 20.22 | 20.53 | 19.36 | qfq | 3,940,429 | 81,048,780 | -2.79% |
| 2024-03-27 | 20.59 | 22.69 | 20.50 | 21.12 | 19.91 | qfq | 6,104,635 | 132,537,890 | 2.38% |
| 2024-03-26 | 20.47 | 20.88 | 20.38 | 20.63 | 19.45 | qfq | 996,864 | 20,556,236 | -0.34% |
| 2024-03-25 | 21.05 | 21.24 | 20.70 | 20.70 | 19.52 | qfq | 1,141,400 | 23,958,750 | -1.66% |
| 2024-03-22 | 21.35 | 21.35 | 20.80 | 21.05 | 19.85 | qfq | 1,545,742 | 32,583,217 | -1.68% |
| 2024-03-21 | 21.70 | 21.73 | 21.28 | 21.41 | 20.19 | qfq | 1,234,900 | 26,500,068 | -1.34% |
| 2024-03-20 | 21.51 | 21.75 | 21.24 | 21.70 | 20.46 | qfq | 1,717,231 | 37,033,445 | 0.93% |
| 2024-03-19 | 21.53 | 21.75 | 21.40 | 21.50 | 20.27 | qfq | 1,689,764 | 36,486,943 | -0.60% |
| 2024-03-18 | 21.50 | 21.66 | 21.15 | 21.63 | 20.40 | qfq | 2,019,982 | 43,205,524 | 0.60% |
| 2024-03-15 | 21.20 | 21.66 | 21.15 | 21.50 | 20.27 | qfq | 1,473,828 | 31,539,951 | 0.80% |
| 2024-03-14 | 21.56 | 21.98 | 21.10 | 21.33 | 20.11 | qfq | 1,803,103 | 38,611,416 | -0.33% |
| 2024-03-13 | 21.23 | 21.54 | 20.91 | 21.40 | 20.18 | qfq | 2,096,200 | 44,477,873 | 0.38% |
| 2024-03-12 | 20.97 | 21.43 | 20.97 | 21.32 | 20.10 | qfq | 2,028,189 | 43,026,312 | 1.43% |
| 2024-03-11 | 20.80 | 21.05 | 20.59 | 21.02 | 19.82 | qfq | 2,234,861 | 46,534,008 | 0.91% |
| 2024-03-08 | 20.18 | 20.95 | 20.15 | 20.83 | 19.64 | qfq | 2,282,184 | 46,941,550 | 3.99% |
| 2024-03-07 | 20.05 | 20.60 | 20.02 | 20.03 | 18.89 | qfq | 1,563,526 | 31,637,107 | -0.10% |
| 2024-03-06 | 20.20 | 20.55 | 19.95 | 20.05 | 18.91 | qfq | 1,613,211 | 32,531,214 | -1.52% |
| 2024-03-05 | 20.54 | 20.69 | 20.28 | 20.36 | 19.20 | qfq | 1,366,380 | 27,982,053 | -1.64% |
| 2024-03-04 | 20.39 | 20.80 | 20.23 | 20.70 | 19.52 | qfq | 1,928,000 | 39,589,421 | 0.68% |
| 2024-03-01 | 20.84 | 21.02 | 20.39 | 20.56 | 19.39 | qfq | 2,534,589 | 52,248,110 | -1.34% |
| 2024-02-29 | 20.16 | 20.92 | 20.03 | 20.84 | 19.65 | qfq | 1,977,100 | 40,876,519 | 2.16% |
| 2024-02-28 | 21.60 | 22.08 | 20.32 | 20.40 | 19.24 | qfq | 2,490,355 | 52,840,058 | -5.42% |
| 2024-02-27 | 21.39 | 21.57 | 21.08 | 21.57 | 20.34 | qfq | 1,447,203 | 30,852,377 | 0.70% |
| 2024-02-26 | 21.09 | 21.75 | 20.83 | 21.42 | 20.20 | qfq | 1,962,658 | 41,955,042 | 1.71% |
| 2024-02-23 | 20.59 | 21.13 | 20.45 | 21.06 | 19.86 | qfq | 1,794,484 | 37,283,684 | 2.53% |
| 2024-02-22 | 20.40 | 20.65 | 20.15 | 20.54 | 19.37 | qfq | 1,455,037 | 29,705,512 | 0.34% |
| 2024-02-21 | 20.10 | 21.30 | 20.05 | 20.47 | 19.30 | qfq | 2,998,225 | 62,059,163 | 0.44% |
| 2024-02-20 | 20.52 | 20.62 | 19.86 | 20.38 | 19.22 | qfq | 2,953,595 | 59,675,047 | -1.16% |
| 2024-02-19 | 21.48 | 21.48 | 19.85 | 20.62 | 19.44 | qfq | 5,358,125 | 109,409,277 | 0.05% |
| 2024-02-08 | 18.73 | 20.61 | 18.73 | 20.61 | 19.43 | qfq | 2,537,855 | 51,378,551 | 9.98% |
| 2024-02-07 | 17.50 | 18.77 | 17.46 | 18.74 | 17.67 | qfq | 3,808,805 | 69,627,472 | 7.09% |
| 2024-02-06 | 16.92 | 17.98 | 16.45 | 17.50 | 16.50 | qfq | 3,839,499 | 66,234,093 | 3.61% |
| 2024-02-05 | 17.20 | 17.76 | 15.68 | 16.89 | 15.93 | qfq | 4,129,896 | 68,619,650 | -2.82% |
| 2024-02-02 | 18.51 | 18.69 | 16.80 | 17.38 | 16.39 | qfq | 3,258,623 | 57,940,756 | -6.21% |
| 2024-02-01 | 18.71 | 19.22 | 18.30 | 18.53 | 17.47 | qfq | 2,312,648 | 43,303,458 | -0.75% |
| 2024-01-31 | 19.65 | 19.66 | 18.55 | 18.67 | 17.60 | qfq | 1,740,600 | 33,112,284 | -4.79% |
| 2024-01-30 | 20.06 | 20.26 | 19.52 | 19.61 | 18.49 | qfq | 1,268,000 | 25,244,736 | -3.54% |
| 2024-01-29 | 20.88 | 21.25 | 20.30 | 20.33 | 19.17 | qfq | 1,530,140 | 31,581,905 | -3.65% |
| 2024-01-26 | 21.35 | 21.82 | 20.92 | 21.10 | 19.90 | qfq | 1,777,700 | 37,941,469 | -1.17% |
| 2024-01-25 | 20.14 | 21.41 | 19.80 | 21.35 | 20.13 | qfq | 3,068,156 | 63,361,335 | 3.64% |
| 2024-01-24 | 20.26 | 20.75 | 19.67 | 20.60 | 19.42 | qfq | 1,936,101 | 39,222,918 | 2.08% |
| 2024-01-23 | 20.04 | 20.30 | 19.86 | 20.18 | 19.03 | qfq | 2,229,498 | 44,781,425 | -1.32% |
| 2024-01-22 | 21.83 | 21.87 | 20.13 | 20.45 | 19.28 | qfq | 2,106,902 | 44,300,271 | -6.11% |
| 2024-01-19 | 22.29 | 22.31 | 21.76 | 21.78 | 20.54 | qfq | 1,418,450 | 31,152,622 | -2.16% |
| 2024-01-18 | 22.50 | 22.70 | 21.58 | 22.26 | 20.99 | qfq | 1,923,003 | 42,275,057 | -1.90% |
| 2024-01-17 | 23.42 | 23.48 | 22.69 | 22.69 | 21.39 | qfq | 1,055,768 | 24,350,306 | -2.87% |
| 2024-01-16 | 23.52 | 23.65 | 23.14 | 23.36 | 22.03 | qfq | 1,021,430 | 23,889,643 | -0.60% |
| 2024-01-15 | 23.70 | 23.77 | 23.46 | 23.50 | 22.16 | qfq | 1,027,082 | 24,229,557 | -1.30% |
| 2024-01-12 | 24.09 | 24.34 | 23.80 | 23.81 | 22.45 | qfq | 1,066,552 | 25,645,144 | -1.33% |
| 2024-01-11 | 23.68 | 24.28 | 23.30 | 24.13 | 22.75 | qfq | 1,638,962 | 38,974,253 | 2.03% |
| 2024-01-10 | 23.71 | 24.08 | 23.39 | 23.65 | 22.30 | qfq | 1,256,436 | 29,855,160 | -0.84% |
| 2024-01-09 | 23.80 | 24.20 | 23.62 | 23.85 | 22.49 | qfq | 1,375,779 | 32,798,190 | 0.00% |
| 2024-01-08 | 24.27 | 24.27 | 23.83 | 23.85 | 22.49 | qfq | 1,945,442 | 46,642,668 | -2.49% |
| 2024-01-05 | 25.17 | 25.25 | 24.30 | 24.46 | 23.06 | qfq | 1,942,065 | 47,916,489 | -2.70% |
| 2024-01-04 | 24.65 | 25.38 | 24.50 | 25.14 | 23.71 | qfq | 2,572,800 | 64,458,763 | 1.62% |
| 2024-01-03 | 24.51 | 25.09 | 24.43 | 24.74 | 23.33 | qfq | 2,316,082 | 57,420,487 | 0.49% |
| 2024-01-02 | 24.59 | 24.69 | 23.99 | 24.62 | 23.21 | qfq | 3,184,977 | 77,690,969 | 0.49% |
| 2023-12-29 | 24.20 | 25.12 | 24.20 | 24.50 | 23.10 | qfq | 3,871,661 | 95,078,981 | 0.74% |
| 2023-12-28 | 24.20 | 24.62 | 23.92 | 24.32 | 22.93 | qfq | 2,400,368 | 58,143,493 | 0.58% |
| 2023-12-27 | 23.98 | 24.32 | 23.69 | 24.18 | 22.80 | qfq | 1,112,540 | 26,769,786 | 1.09% |
| 2023-12-26 | 24.34 | 24.39 | 23.88 | 23.92 | 22.55 | qfq | 866,072 | 20,835,089 | -1.48% |
| 2023-12-25 | 24.26 | 24.45 | 24.11 | 24.28 | 22.89 | qfq | 1,820,648 | 44,120,028 | 0.08% |
| 2023-12-22 | 24.54 | 24.69 | 24.26 | 24.26 | 22.88 | qfq | 1,062,504 | 25,945,357 | -1.18% |
| 2023-12-21 | 24.53 | 24.67 | 24.06 | 24.55 | 23.15 | qfq | 1,027,776 | 25,079,100 | -0.24% |
| 2023-12-20 | 25.00 | 25.40 | 24.58 | 24.61 | 23.21 | qfq | 789,250 | 19,704,037 | -1.28% |
| 2023-12-19 | 24.67 | 25.05 | 24.50 | 24.93 | 23.51 | qfq | 1,157,600 | 28,702,625 | 0.85% |
| 2023-12-18 | 24.97 | 25.07 | 24.51 | 24.72 | 23.31 | qfq | 897,097 | 22,293,989 | -0.72% |
| 2023-12-15 | 25.50 | 25.59 | 24.80 | 24.90 | 23.48 | qfq | 1,296,535 | 32,475,585 | -2.39% |
| 2023-12-14 | 25.38 | 25.75 | 25.28 | 25.51 | 24.05 | qfq | 917,171 | 23,448,352 | 0.71% |
| 2023-12-13 | 25.32 | 25.80 | 25.24 | 25.33 | 23.88 | qfq | 1,251,900 | 31,986,733 | -0.43% |
| 2023-12-12 | 25.50 | 25.55 | 25.10 | 25.44 | 23.99 | qfq | 1,049,800 | 26,560,594 | -0.24% |
| 2023-12-11 | 25.21 | 25.57 | 25.00 | 25.50 | 24.04 | qfq | 1,469,515 | 37,053,672 | 0.31% |
| 2023-12-08 | 25.51 | 25.85 | 25.40 | 25.42 | 23.97 | qfq | 1,220,362 | 31,231,157 | -1.05% |
| 2023-12-07 | 25.82 | 25.95 | 25.45 | 25.69 | 24.22 | qfq | 1,814,700 | 46,709,307 | -0.35% |
| 2023-12-06 | 25.78 | 26.35 | 25.64 | 25.78 | 24.31 | qfq | 1,359,100 | 35,309,402 | 0.00% |
| 2023-12-05 | 26.02 | 26.25 | 25.78 | 25.78 | 24.31 | qfq | 1,148,571 | 29,824,298 | -1.53% |
| 2023-12-04 | 26.51 | 26.51 | 25.88 | 26.18 | 24.69 | qfq | 1,657,399 | 43,322,833 | -1.24% |
| 2023-12-01 | 26.50 | 26.71 | 26.30 | 26.51 | 25.00 | qfq | 1,401,300 | 37,133,367 | 0.23% |
| 2023-11-30 | 26.42 | 26.74 | 26.18 | 26.45 | 24.94 | qfq | 1,555,200 | 41,089,852 | 0.30% |
| 2023-11-29 | 26.53 | 26.80 | 26.34 | 26.37 | 24.86 | qfq | 954,800 | 25,356,894 | -1.09% |
| 2023-11-28 | 26.60 | 26.84 | 26.11 | 26.66 | 25.14 | qfq | 1,454,781 | 38,644,790 | 0.34% |
| 2023-11-27 | 26.95 | 26.97 | 26.45 | 26.57 | 25.05 | qfq | 1,351,815 | 36,008,419 | -1.41% |
| 2023-11-24 | 26.94 | 27.02 | 26.66 | 26.95 | 25.41 | qfq | 1,404,600 | 37,682,105 | 0.07% |
| 2023-11-23 | 26.45 | 26.96 | 26.45 | 26.93 | 25.39 | qfq | 1,203,843 | 32,179,830 | 1.58% |
| 2023-11-22 | 26.50 | 26.72 | 26.40 | 26.51 | 25.00 | qfq | 836,660 | 22,203,770 | 0.11% |
| 2023-11-21 | 26.51 | 26.80 | 26.44 | 26.48 | 24.97 | qfq | 936,100 | 24,928,816 | -0.56% |
| 2023-11-20 | 26.09 | 26.72 | 26.09 | 26.63 | 25.11 | qfq | 1,204,500 | 31,867,007 | 1.87% |
| 2023-11-17 | 26.08 | 26.25 | 25.93 | 26.14 | 24.65 | qfq | 816,383 | 21,282,314 | 0.00% |
| 2023-11-16 | 26.84 | 26.86 | 26.11 | 26.14 | 24.65 | qfq | 1,203,523 | 31,788,553 | -2.43% |
| 2023-11-15 | 26.20 | 26.85 | 26.13 | 26.79 | 25.26 | qfq | 2,053,201 | 54,567,943 | 2.68% |
| 2023-11-14 | 26.08 | 26.30 | 25.83 | 26.09 | 24.60 | qfq | 1,046,200 | 27,262,640 | -0.15% |
| 2023-11-13 | 26.08 | 26.23 | 25.89 | 26.13 | 24.64 | qfq | 1,208,648 | 31,517,852 | 0.31% |
| 2023-11-10 | 26.00 | 26.26 | 25.78 | 26.05 | 24.56 | qfq | 1,092,559 | 28,475,236 | -0.04% |
| 2023-11-09 | 26.28 | 26.54 | 26.03 | 26.06 | 24.57 | qfq | 1,169,100 | 30,634,028 | -0.91% |
| 2023-11-08 | 25.89 | 26.63 | 25.74 | 26.30 | 24.80 | qfq | 1,581,979 | 41,596,699 | 1.47% |
| 2023-11-07 | 26.20 | 26.20 | 25.88 | 25.92 | 24.44 | qfq | 996,579 | 25,911,870 | -0.80% |
| 2023-11-06 | 25.82 | 26.20 | 25.82 | 26.13 | 24.64 | qfq | 1,580,747 | 41,199,676 | 1.48% |
| 2023-11-03 | 25.53 | 26.01 | 25.50 | 25.75 | 24.28 | qfq | 989,800 | 25,562,120 | 0.31% |
| 2023-11-02 | 25.96 | 26.19 | 25.66 | 25.67 | 24.20 | qfq | 961,700 | 24,866,394 | -0.47% |
| 2023-11-01 | 25.83 | 26.20 | 25.55 | 25.79 | 24.32 | qfq | 1,282,643 | 33,155,240 | 0.04% |
| 2023-10-31 | 25.80 | 25.99 | 25.28 | 25.78 | 24.31 | qfq | 2,616,501 | 67,057,590 | -2.97% |
| 2023-10-30 | 26.32 | 26.71 | 26.08 | 26.57 | 24.35 | qfq | 2,393,328 | 63,295,323 | 0.42% |
| 2023-10-27 | 24.59 | 26.57 | 24.53 | 26.46 | 24.25 | qfq | 3,217,117 | 82,717,578 | 7.52% |
| 2023-10-26 | 24.56 | 24.72 | 24.05 | 24.61 | 22.55 | qfq | 1,438,543 | 35,135,323 | 0.29% |
| 2023-10-25 | 24.65 | 25.36 | 24.53 | 24.54 | 22.49 | qfq | 1,506,200 | 37,451,406 | -0.04% |
| 2023-10-24 | 24.13 | 24.76 | 24.02 | 24.55 | 22.50 | qfq | 1,574,224 | 38,421,782 | 2.68% |
| 2023-10-23 | 24.93 | 24.93 | 23.83 | 23.91 | 21.91 | qfq | 1,652,585 | 39,961,190 | -4.28% |
| 2023-10-20 | 24.84 | 25.33 | 24.81 | 24.98 | 22.89 | qfq | 1,274,079 | 31,934,128 | 0.08% |
| 2023-10-19 | 25.60 | 25.71 | 24.91 | 24.96 | 22.87 | qfq | 1,799,723 | 45,179,397 | -3.26% |
| 2023-10-18 | 26.50 | 26.66 | 25.71 | 25.80 | 23.64 | qfq | 1,186,845 | 30,897,851 | -2.79% |
| 2023-10-17 | 27.00 | 27.02 | 26.40 | 26.54 | 24.32 | qfq | 1,161,301 | 30,913,240 | -1.56% |
| 2023-10-16 | 27.27 | 27.50 | 26.60 | 26.96 | 24.70 | qfq | 1,583,064 | 42,669,906 | -1.17% |
| 2023-10-13 | 27.15 | 27.42 | 27.03 | 27.28 | 25.00 | qfq | 1,117,100 | 30,422,156 | 0.11% |
| 2023-10-12 | 26.89 | 27.48 | 26.80 | 27.25 | 24.97 | qfq | 1,934,720 | 52,643,568 | 2.02% |
| 2023-10-11 | 26.41 | 27.37 | 26.40 | 26.71 | 24.47 | qfq | 2,243,915 | 60,581,916 | 1.37% |
| 2023-10-10 | 26.99 | 27.01 | 26.35 | 26.35 | 24.15 | qfq | 1,220,747 | 32,438,374 | -2.23% |
| 2023-10-09 | 27.16 | 27.33 | 26.60 | 26.95 | 24.69 | qfq | 1,595,159 | 42,807,303 | -0.59% |
| 2023-09-28 | 27.47 | 27.57 | 27.08 | 27.11 | 24.84 | qfq | 1,386,400 | 37,771,166 | -1.31% |
| 2023-09-27 | 26.90 | 27.62 | 26.90 | 27.47 | 25.17 | qfq | 1,398,908 | 38,385,047 | 2.01% |
| 2023-09-26 | 27.31 | 27.37 | 26.92 | 26.93 | 24.68 | qfq | 873,620 | 23,695,546 | -1.36% |
| 2023-09-25 | 27.04 | 27.38 | 26.88 | 27.30 | 25.02 | qfq | 1,330,060 | 36,157,136 | 0.96% |
| 2023-09-22 | 26.61 | 27.07 | 26.32 | 27.04 | 24.78 | qfq | 1,244,127 | 33,199,053 | 1.43% |
| 2023-09-21 | 27.25 | 27.25 | 26.60 | 26.66 | 24.43 | qfq | 1,263,127 | 33,855,470 | -1.99% |
| 2023-09-20 | 27.19 | 27.45 | 27.09 | 27.20 | 24.92 | qfq | 1,322,855 | 36,012,019 | 0.04% |
| 2023-09-19 | 27.39 | 27.49 | 27.05 | 27.19 | 24.91 | qfq | 1,072,263 | 29,203,478 | -0.40% |
| 2023-09-18 | 27.18 | 27.46 | 26.99 | 27.30 | 25.02 | qfq | 2,023,775 | 55,102,164 | 0.66% |
| 2023-09-15 | 26.33 | 27.25 | 26.19 | 27.12 | 24.85 | qfq | 2,621,055 | 70,456,128 | 3.16% |
| 2023-09-14 | 26.33 | 26.38 | 26.11 | 26.29 | 24.09 | qfq | 759,907 | 19,948,844 | 0.00% |
| 2023-09-13 | 26.71 | 26.71 | 26.13 | 26.29 | 24.09 | qfq | 1,064,713 | 28,117,180 | -1.28% |
| 2023-09-12 | 26.37 | 26.80 | 26.30 | 26.63 | 24.40 | qfq | 1,772,431 | 47,136,697 | 1.06% |
| 2023-09-11 | 25.52 | 26.54 | 25.36 | 26.35 | 24.15 | qfq | 2,883,577 | 75,250,337 | 3.25% |
| 2023-09-08 | 25.52 | 25.73 | 25.50 | 25.52 | 23.38 | qfq | 965,292 | 24,664,262 | -0.51% |
| 2023-09-07 | 26.07 | 26.14 | 25.62 | 25.65 | 23.50 | qfq | 1,538,572 | 39,672,677 | -2.02% |
| 2023-09-06 | 26.40 | 26.40 | 26.08 | 26.18 | 23.99 | qfq | 1,245,474 | 32,616,322 | -1.17% |
| 2023-09-05 | 26.32 | 26.56 | 26.22 | 26.49 | 24.27 | qfq | 1,109,536 | 29,277,887 | 0.15% |
| 2023-09-04 | 26.40 | 26.64 | 26.24 | 26.45 | 24.24 | qfq | 1,520,223 | 40,095,282 | 0.53% |
| 2023-09-01 | 26.44 | 26.80 | 26.16 | 26.31 | 24.11 | qfq | 1,712,363 | 45,076,023 | -1.13% |
| 2023-08-31 | 26.43 | 26.80 | 25.91 | 26.61 | 24.38 | qfq | 2,317,759 | 60,826,742 | 0.64% |
| 2023-08-30 | 26.21 | 26.80 | 26.10 | 26.44 | 24.23 | qfq | 2,806,564 | 74,298,212 | -0.49% |
| 2023-08-29 | 25.63 | 26.58 | 25.52 | 26.57 | 24.35 | qfq | 1,813,727 | 47,648,371 | 3.43% |
| 2023-08-28 | 26.61 | 26.87 | 25.66 | 25.69 | 23.54 | qfq | 2,476,852 | 65,452,508 | 0.47% |
| 2023-08-25 | 25.94 | 26.15 | 25.56 | 25.57 | 23.43 | qfq | 1,134,400 | 29,285,535 | -1.77% |
| 2023-08-24 | 25.93 | 26.40 | 25.67 | 26.03 | 23.85 | qfq | 1,173,084 | 30,493,663 | 0.39% |
| 2023-08-23 | 26.25 | 26.32 | 25.90 | 25.93 | 23.76 | qfq | 1,290,829 | 33,653,913 | -1.29% |
| 2023-08-22 | 26.91 | 27.09 | 25.90 | 26.27 | 24.07 | qfq | 2,100,104 | 55,159,579 | -2.34% |
| 2023-08-21 | 27.08 | 27.29 | 26.85 | 26.90 | 24.65 | qfq | 1,030,900 | 27,864,303 | -0.63% |
| 2023-08-18 | 27.61 | 27.66 | 27.05 | 27.07 | 24.80 | qfq | 1,613,625 | 44,106,671 | -2.10% |
| 2023-08-17 | 28.01 | 28.06 | 27.41 | 27.65 | 25.34 | qfq | 1,831,418 | 50,554,205 | -1.53% |
| 2023-08-16 | 27.92 | 28.84 | 27.77 | 28.08 | 25.73 | qfq | 2,411,671 | 68,536,521 | 0.47% |
| 2023-08-15 | 28.21 | 28.36 | 27.40 | 27.95 | 25.61 | qfq | 3,121,441 | 86,611,295 | -1.17% |
| 2023-08-14 | 28.67 | 28.86 | 28.10 | 28.28 | 25.91 | qfq | 2,290,460 | 64,863,909 | -2.04% |
| 2023-08-11 | 28.75 | 29.30 | 28.75 | 28.87 | 26.45 | qfq | 1,889,488 | 54,903,586 | 0.17% |
| 2023-08-10 | 28.91 | 28.98 | 28.55 | 28.82 | 26.41 | qfq | 1,733,134 | 49,816,990 | -0.45% |
| 2023-08-09 | 28.18 | 29.28 | 27.94 | 28.95 | 26.53 | qfq | 3,909,785 | 112,711,854 | 3.65% |
| 2023-08-08 | 28.18 | 28.18 | 27.73 | 27.93 | 25.59 | qfq | 1,750,800 | 48,929,760 | -0.92% |
| 2023-08-07 | 28.95 | 28.97 | 28.17 | 28.19 | 25.83 | qfq | 1,820,725 | 51,708,666 | -2.59% |
| 2023-08-04 | 29.27 | 29.50 | 28.91 | 28.94 | 26.52 | qfq | 1,539,585 | 44,787,283 | -1.26% |
| 2023-08-03 | 28.65 | 29.62 | 28.52 | 29.31 | 26.86 | qfq | 2,988,072 | 87,151,206 | 2.45% |
| 2023-08-02 | 28.90 | 28.90 | 28.53 | 28.61 | 26.22 | qfq | 1,170,085 | 33,576,071 | -0.59% |
| 2023-08-01 | 28.98 | 29.14 | 28.71 | 28.78 | 26.37 | qfq | 1,441,060 | 41,633,338 | -0.38% |
| 2023-07-31 | 29.23 | 29.50 | 28.69 | 28.89 | 26.47 | qfq | 2,860,600 | 82,756,167 | -1.03% |
| 2023-07-28 | 28.90 | 29.20 | 28.80 | 29.19 | 26.75 | qfq | 1,422,358 | 41,336,883 | 0.66% |
| 2023-07-27 | 28.95 | 29.30 | 28.83 | 29.00 | 26.57 | qfq | 1,555,826 | 45,165,076 | -0.28% |
| 2023-07-26 | 28.65 | 29.14 | 28.65 | 29.08 | 26.65 | qfq | 1,608,900 | 46,614,061 | 1.18% |
| 2023-07-25 | 28.90 | 28.93 | 28.50 | 28.74 | 26.34 | qfq | 1,445,400 | 41,443,938 | 0.45% |
| 2023-07-24 | 28.62 | 28.90 | 28.51 | 28.61 | 26.22 | qfq | 1,086,071 | 31,093,401 | -0.38% |
| 2023-07-21 | 28.63 | 29.00 | 28.40 | 28.72 | 26.32 | qfq | 1,771,851 | 50,910,721 | 0.31% |
| 2023-07-20 | 28.48 | 28.77 | 28.48 | 28.63 | 26.23 | qfq | 1,081,496 | 30,971,456 | 0.28% |
| 2023-07-19 | 28.38 | 28.59 | 28.35 | 28.55 | 26.16 | qfq | 707,967 | 20,163,135 | 0.21% |
| 2023-07-18 | 28.51 | 28.67 | 28.23 | 28.49 | 26.11 | qfq | 842,080 | 23,942,000 | 0.42% |
| 2023-07-17 | 28.41 | 28.63 | 28.00 | 28.37 | 26.00 | qfq | 1,635,480 | 46,253,672 | -0.56% |