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
思维列控603508.SH
最近收盘价21.952026-07-17
最近交易日2026-07-17
成交量（股）5,427,118
成交额（元）120,247,806
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-21 | cash_dividend | 0.5245 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-03 | 2025-09-09 | cash_dividend | 2.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 1.18828 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-29 | 2024-12-05 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-20 | cash_dividend | 0.75655 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 22.13 | 22.36 | 21.86 | 21.95 | 21.95 | qfq | 5,427,118 | 120,247,806 | -0.81% |
| 2026-07-16 | 22.20 | 22.40 | 21.97 | 22.13 | 22.13 | qfq | 3,454,025 | 76,479,584 | -0.32% |
| 2026-07-15 | 21.60 | 22.20 | 21.58 | 22.20 | 22.20 | qfq | 4,100,616 | 90,484,375 | 2.16% |
| 2026-07-14 | 21.83 | 21.84 | 21.51 | 21.73 | 21.73 | qfq | 3,090,255 | 66,986,237 | -0.14% |
| 2026-07-13 | 22.03 | 22.07 | 21.66 | 21.76 | 21.76 | qfq | 4,819,842 | 105,037,470 | -0.96% |
| 2026-07-10 | 21.81 | 22.20 | 21.48 | 21.97 | 21.97 | qfq | 3,187,618 | 69,894,620 | 0.73% |
| 2026-07-09 | 22.13 | 22.13 | 21.73 | 21.81 | 21.81 | qfq | 3,319,668 | 72,585,047 | -1.45% |
| 2026-07-08 | 21.93 | 22.18 | 21.70 | 22.13 | 22.13 | qfq | 3,326,887 | 73,286,839 | 1.19% |
| 2026-07-07 | 22.42 | 22.48 | 21.78 | 21.87 | 21.87 | qfq | 3,091,560 | 68,168,922 | -2.24% |
| 2026-07-06 | 22.03 | 22.42 | 21.88 | 22.37 | 22.37 | qfq | 3,923,408 | 87,187,019 | 0.77% |
| 2026-07-03 | 21.70 | 22.37 | 21.60 | 22.20 | 22.20 | qfq | 4,306,884 | 95,390,172 | 2.78% |
| 2026-07-02 | 21.53 | 21.84 | 21.48 | 21.60 | 21.60 | qfq | 3,131,188 | 67,669,510 | 0.23% |
| 2026-07-01 | 21.43 | 21.68 | 21.16 | 21.55 | 21.55 | qfq | 3,879,622 | 83,162,400 | 0.89% |
| 2026-06-30 | 21.00 | 21.48 | 20.93 | 21.36 | 21.36 | qfq | 2,590,060 | 55,075,557 | 0.95% |
| 2026-06-29 | 21.00 | 21.35 | 20.45 | 21.16 | 21.16 | qfq | 3,359,783 | 70,310,736 | -0.09% |
| 2026-06-26 | 21.01 | 21.39 | 20.68 | 21.18 | 21.18 | qfq | 4,047,822 | 85,290,787 | 0.38% |
| 2026-06-25 | 21.58 | 21.70 | 21.02 | 21.10 | 21.10 | qfq | 3,686,594 | 78,362,728 | -2.41% |
| 2026-06-24 | 22.11 | 22.25 | 21.50 | 21.62 | 21.62 | qfq | 3,303,688 | 71,974,431 | -2.22% |
| 2026-06-23 | 21.84 | 22.38 | 21.77 | 22.11 | 22.11 | qfq | 5,239,364 | 116,142,813 | 1.56% |
| 2026-06-22 | 21.22 | 21.80 | 20.78 | 21.77 | 21.77 | qfq | 4,968,741 | 105,359,724 | 2.40% |
| 2026-06-18 | 21.58 | 21.59 | 21.15 | 21.26 | 21.26 | qfq | 3,300,698 | 70,249,522 | -1.53% |
| 2026-06-17 | 21.67 | 21.87 | 21.55 | 21.59 | 21.59 | qfq | 2,766,438 | 59,944,719 | -0.74% |
| 2026-06-16 | 22.00 | 22.00 | 21.66 | 21.75 | 21.75 | qfq | 2,908,774 | 63,307,614 | -0.78% |
| 2026-06-15 | 21.80 | 22.06 | 21.76 | 21.92 | 21.92 | qfq | 3,567,622 | 78,104,415 | 0.60% |
| 2026-06-12 | 21.82 | 22.07 | 21.65 | 21.79 | 21.79 | qfq | 3,401,011 | 74,272,395 | 0.37% |
| 2026-06-11 | 22.05 | 22.09 | 21.46 | 21.71 | 21.71 | qfq | 3,106,586 | 67,360,988 | -1.68% |
| 2026-06-10 | 22.11 | 22.16 | 21.64 | 22.08 | 22.08 | qfq | 2,528,009 | 55,394,463 | -0.36% |
| 2026-06-09 | 22.12 | 22.27 | 21.92 | 22.16 | 22.16 | qfq | 2,771,073 | 61,252,210 | 0.36% |
| 2026-06-08 | 22.11 | 22.32 | 21.73 | 22.08 | 22.08 | qfq | 3,862,509 | 85,132,439 | -1.03% |
| 2026-06-05 | 22.24 | 22.52 | 22.00 | 22.31 | 22.31 | qfq | 2,763,857 | 61,589,379 | 1.13% |
| 2026-06-04 | 22.37 | 22.48 | 22.00 | 22.06 | 22.06 | qfq | 2,325,360 | 51,574,867 | -1.43% |
| 2026-06-03 | 22.57 | 22.72 | 22.30 | 22.38 | 22.38 | qfq | 3,079,112 | 69,321,031 | -0.89% |
| 2026-06-02 | 22.65 | 22.88 | 22.23 | 22.58 | 22.58 | qfq | 4,248,078 | 96,070,745 | 0.22% |
| 2026-06-01 | 22.16 | 22.64 | 21.91 | 22.53 | 22.53 | qfq | 5,505,350 | 122,861,111 | 1.21% |
| 2026-05-29 | 22.67 | 22.67 | 22.13 | 22.26 | 22.26 | qfq | 3,699,776 | 82,679,450 | -0.80% |
| 2026-05-28 | 22.85 | 22.85 | 22.10 | 22.44 | 22.44 | qfq | 4,883,614 | 109,434,868 | -1.62% |
| 2026-05-27 | 23.52 | 23.63 | 22.65 | 22.81 | 22.81 | qfq | 5,303,396 | 121,643,300 | -3.22% |
| 2026-05-26 | 23.76 | 23.86 | 23.31 | 23.57 | 23.57 | qfq | 3,435,968 | 81,033,317 | -0.80% |
| 2026-05-25 | 24.43 | 24.49 | 23.42 | 23.76 | 23.76 | qfq | 5,728,025 | 136,227,949 | -2.66% |
| 2026-05-22 | 24.43 | 24.65 | 24.30 | 24.41 | 24.41 | qfq | 2,892,460 | 70,735,370 | -0.04% |
| 2026-05-21 | 25.18 | 25.66 | 24.42 | 24.42 | 24.42 | qfq | 4,850,088 | 121,154,417 | -4.50% |
| 2026-05-20 | 25.70 | 25.70 | 25.33 | 25.57 | 25.05 | qfq | 3,857,740 | 98,429,248 | -0.89% |
| 2026-05-19 | 25.38 | 25.88 | 25.26 | 25.80 | 25.27 | qfq | 5,395,092 | 138,036,606 | 1.61% |
| 2026-05-18 | 25.84 | 25.85 | 24.60 | 25.39 | 24.87 | qfq | 10,676,090 | 268,988,086 | -5.54% |
| 2026-05-15 | 26.90 | 27.29 | 26.71 | 26.88 | 26.33 | qfq | 9,041,096 | 244,394,722 | 0.37% |
| 2026-05-14 | 26.73 | 27.27 | 26.50 | 26.78 | 26.23 | qfq | 8,611,860 | 231,434,833 | 0.15% |
| 2026-05-13 | 26.55 | 26.78 | 26.46 | 26.74 | 26.19 | qfq | 4,758,220 | 126,693,514 | 1.21% |
| 2026-05-12 | 26.78 | 26.80 | 26.37 | 26.42 | 25.88 | qfq | 4,156,180 | 110,205,423 | -1.16% |
| 2026-05-11 | 26.57 | 26.95 | 26.38 | 26.73 | 26.18 | qfq | 6,475,805 | 172,939,801 | 0.68% |
| 2026-05-08 | 26.59 | 26.82 | 26.40 | 26.55 | 26.01 | qfq | 5,248,152 | 139,457,500 | -0.11% |
| 2026-05-07 | 26.68 | 26.83 | 26.47 | 26.58 | 26.03 | qfq | 5,390,412 | 143,126,430 | -0.45% |
| 2026-05-06 | 26.26 | 26.98 | 26.02 | 26.70 | 26.15 | qfq | 10,646,702 | 283,679,779 | 2.06% |
| 2026-04-30 | 26.18 | 26.51 | 25.78 | 26.16 | 25.62 | qfq | 17,259,858 | 452,142,407 | 0.00% |
| 2026-04-29 | 24.96 | 26.16 | 24.96 | 26.16 | 25.62 | qfq | 16,969,788 | 440,487,038 | 10.01% |
| 2026-04-28 | 23.80 | 24.04 | 23.63 | 23.78 | 23.29 | qfq | 3,274,028 | 77,819,931 | -1.00% |
| 2026-04-27 | 23.88 | 24.06 | 23.78 | 24.02 | 23.53 | qfq | 2,227,852 | 53,327,961 | 0.17% |
| 2026-04-24 | 24.15 | 24.30 | 23.92 | 23.98 | 23.49 | qfq | 2,502,700 | 60,139,010 | -1.15% |
| 2026-04-23 | 24.48 | 24.56 | 24.23 | 24.26 | 23.76 | qfq | 2,672,400 | 65,050,647 | -1.22% |
| 2026-04-22 | 24.30 | 24.59 | 24.28 | 24.56 | 24.06 | qfq | 2,051,764 | 50,229,431 | 0.49% |
| 2026-04-21 | 24.57 | 24.62 | 24.30 | 24.44 | 23.94 | qfq | 2,208,272 | 53,898,372 | -0.69% |
| 2026-04-20 | 24.46 | 24.73 | 24.41 | 24.61 | 24.11 | qfq | 2,963,584 | 72,966,662 | 0.53% |
| 2026-04-17 | 24.28 | 24.54 | 24.17 | 24.48 | 23.98 | qfq | 3,427,436 | 83,616,853 | 0.58% |
| 2026-04-16 | 24.28 | 24.36 | 24.16 | 24.34 | 23.84 | qfq | 3,283,246 | 79,629,130 | 0.21% |
| 2026-04-15 | 24.45 | 24.45 | 24.21 | 24.29 | 23.79 | qfq | 3,100,052 | 75,384,138 | -0.25% |
| 2026-04-14 | 24.68 | 24.72 | 24.04 | 24.35 | 23.85 | qfq | 5,579,805 | 135,267,541 | -0.90% |
| 2026-04-13 | 25.16 | 25.30 | 24.40 | 24.57 | 24.07 | qfq | 8,362,353 | 206,705,114 | -5.79% |
| 2026-04-10 | 25.72 | 26.17 | 25.72 | 26.08 | 25.55 | qfq | 3,488,292 | 90,866,384 | 1.80% |
| 2026-04-09 | 25.90 | 25.98 | 25.59 | 25.62 | 25.09 | qfq | 2,355,846 | 60,652,987 | -1.54% |
| 2026-04-08 | 25.91 | 26.05 | 25.80 | 26.02 | 25.49 | qfq | 3,547,495 | 92,059,404 | 2.44% |
| 2026-04-07 | 25.53 | 25.77 | 25.31 | 25.40 | 24.88 | qfq | 1,734,996 | 44,228,537 | -0.51% |
| 2026-04-03 | 25.82 | 25.93 | 25.49 | 25.53 | 25.01 | qfq | 1,742,470 | 44,814,412 | -1.12% |
| 2026-04-02 | 25.73 | 25.94 | 25.70 | 25.82 | 25.29 | qfq | 2,094,584 | 54,101,365 | -0.23% |
| 2026-04-01 | 26.08 | 26.14 | 25.72 | 25.88 | 25.35 | qfq | 2,300,328 | 59,472,140 | 0.27% |
| 2026-03-31 | 25.63 | 26.15 | 25.58 | 25.81 | 25.28 | qfq | 3,274,276 | 84,923,345 | 0.62% |
| 2026-03-30 | 25.01 | 25.88 | 24.91 | 25.65 | 25.12 | qfq | 3,031,157 | 77,293,873 | 1.75% |
| 2026-03-27 | 24.75 | 25.25 | 24.50 | 25.21 | 24.69 | qfq | 2,374,689 | 59,252,588 | 2.02% |
| 2026-03-26 | 24.79 | 24.91 | 24.59 | 24.71 | 24.20 | qfq | 1,874,210 | 46,382,837 | -0.24% |
| 2026-03-25 | 24.42 | 24.84 | 24.42 | 24.77 | 24.26 | qfq | 2,246,435 | 55,479,571 | 1.77% |
| 2026-03-24 | 24.21 | 24.37 | 23.90 | 24.34 | 23.84 | qfq | 2,891,100 | 69,856,593 | 1.97% |
| 2026-03-23 | 25.00 | 25.06 | 23.75 | 23.87 | 23.38 | qfq | 6,076,732 | 146,969,887 | -6.21% |
| 2026-03-20 | 25.76 | 25.90 | 25.42 | 25.45 | 24.93 | qfq | 3,461,320 | 88,663,064 | -1.17% |
| 2026-03-19 | 26.42 | 26.42 | 25.70 | 25.75 | 25.22 | qfq | 3,898,753 | 101,110,169 | -2.20% |
| 2026-03-18 | 26.66 | 26.70 | 26.18 | 26.33 | 25.79 | qfq | 3,954,167 | 104,147,778 | -1.13% |
| 2026-03-17 | 26.25 | 27.18 | 26.18 | 26.63 | 26.08 | qfq | 6,677,599 | 178,189,622 | 1.45% |
| 2026-03-16 | 26.18 | 26.28 | 25.99 | 26.25 | 25.71 | qfq | 2,360,300 | 61,743,131 | 0.19% |
| 2026-03-13 | 26.00 | 26.40 | 26.00 | 26.20 | 25.66 | qfq | 2,961,352 | 77,749,839 | 0.27% |
| 2026-03-12 | 26.26 | 26.37 | 26.01 | 26.13 | 25.59 | qfq | 2,310,400 | 60,505,866 | -0.76% |
| 2026-03-11 | 26.54 | 26.54 | 26.26 | 26.33 | 25.79 | qfq | 2,953,484 | 77,868,827 | -0.83% |
| 2026-03-10 | 26.09 | 26.55 | 26.00 | 26.55 | 26.01 | qfq | 3,120,945 | 82,463,537 | 2.15% |
| 2026-03-09 | 26.22 | 26.22 | 25.72 | 25.99 | 25.46 | qfq | 3,171,965 | 82,064,086 | -0.88% |
| 2026-03-06 | 25.80 | 26.29 | 25.78 | 26.22 | 25.68 | qfq | 2,129,435 | 55,735,942 | 1.00% |
| 2026-03-05 | 25.62 | 26.09 | 25.62 | 25.96 | 25.43 | qfq | 3,203,883 | 82,918,411 | 2.00% |
| 2026-03-04 | 25.90 | 26.09 | 25.32 | 25.45 | 24.93 | qfq | 5,058,188 | 129,867,526 | -2.12% |
| 2026-03-03 | 26.82 | 26.98 | 25.89 | 26.00 | 25.47 | qfq | 6,035,239 | 159,075,726 | -2.95% |
| 2026-03-02 | 26.88 | 27.02 | 26.55 | 26.79 | 26.24 | qfq | 5,066,538 | 135,514,469 | -0.89% |
| 2026-02-27 | 27.01 | 27.08 | 26.85 | 27.03 | 26.48 | qfq | 2,584,293 | 69,724,528 | 0.07% |
| 2026-02-26 | 26.85 | 27.09 | 26.70 | 27.01 | 26.46 | qfq | 4,153,494 | 111,805,226 | 0.90% |
| 2026-02-25 | 26.97 | 26.98 | 26.72 | 26.77 | 26.22 | qfq | 3,929,031 | 105,457,248 | -0.34% |
| 2026-02-24 | 26.76 | 26.90 | 26.58 | 26.86 | 26.31 | qfq | 3,301,077 | 88,418,682 | 1.21% |
| 2026-02-13 | 26.69 | 26.80 | 26.49 | 26.54 | 26.00 | qfq | 2,604,435 | 69,495,257 | -0.52% |
| 2026-02-12 | 26.83 | 26.89 | 26.50 | 26.68 | 26.13 | qfq | 3,718,991 | 99,123,992 | -0.45% |
| 2026-02-11 | 26.56 | 26.98 | 26.45 | 26.80 | 26.25 | qfq | 4,062,293 | 108,649,769 | 1.06% |
| 2026-02-10 | 26.46 | 26.57 | 26.29 | 26.52 | 25.98 | qfq | 2,589,725 | 68,495,080 | 0.42% |
| 2026-02-09 | 26.30 | 26.42 | 26.15 | 26.41 | 25.87 | qfq | 3,604,688 | 94,959,814 | 1.27% |
| 2026-02-06 | 26.12 | 26.27 | 25.78 | 26.08 | 25.55 | qfq | 4,012,187 | 104,627,097 | -0.87% |
| 2026-02-05 | 26.00 | 26.65 | 25.95 | 26.31 | 25.77 | qfq | 4,136,124 | 109,049,609 | 0.69% |
| 2026-02-04 | 26.30 | 26.33 | 25.89 | 26.13 | 25.59 | qfq | 3,498,228 | 91,185,752 | 0.35% |
| 2026-02-03 | 26.00 | 26.04 | 25.67 | 26.04 | 25.51 | qfq | 3,681,529 | 95,402,997 | 1.13% |
| 2026-02-02 | 26.10 | 26.34 | 25.75 | 25.75 | 25.22 | qfq | 5,291,972 | 137,933,538 | -2.17% |
| 2026-01-30 | 26.10 | 26.40 | 25.90 | 26.32 | 25.78 | qfq | 5,582,824 | 145,880,835 | 0.38% |
| 2026-01-29 | 26.58 | 26.66 | 26.08 | 26.22 | 25.68 | qfq | 6,296,142 | 165,624,235 | -1.80% |
| 2026-01-28 | 27.30 | 27.31 | 26.62 | 26.70 | 26.15 | qfq | 7,688,496 | 206,035,109 | -2.20% |
| 2026-01-27 | 27.33 | 27.58 | 26.95 | 27.30 | 26.74 | qfq | 7,261,440 | 197,589,678 | -0.11% |
| 2026-01-26 | 27.30 | 27.92 | 27.11 | 27.33 | 26.77 | qfq | 8,511,903 | 233,459,300 | 0.33% |
| 2026-01-23 | 26.93 | 27.35 | 26.90 | 27.24 | 26.68 | qfq | 5,739,300 | 156,117,121 | 1.08% |
| 2026-01-22 | 26.96 | 27.17 | 26.87 | 26.95 | 26.40 | qfq | 3,981,980 | 107,425,354 | -0.33% |
| 2026-01-21 | 26.58 | 27.11 | 26.58 | 27.04 | 26.49 | qfq | 4,613,160 | 124,424,306 | 0.93% |
| 2026-01-20 | 27.18 | 27.28 | 26.63 | 26.79 | 26.24 | qfq | 7,011,105 | 188,068,940 | -1.43% |
| 2026-01-19 | 27.00 | 27.45 | 26.99 | 27.18 | 26.62 | qfq | 4,731,349 | 128,918,918 | 0.33% |
| 2026-01-16 | 27.33 | 27.58 | 27.08 | 27.09 | 26.53 | qfq | 5,895,481 | 160,603,345 | -0.91% |
| 2026-01-15 | 27.59 | 27.75 | 27.18 | 27.34 | 26.78 | qfq | 6,106,070 | 167,154,954 | -0.91% |
| 2026-01-14 | 27.40 | 28.03 | 27.36 | 27.59 | 27.02 | qfq | 9,644,504 | 267,627,238 | 0.66% |
| 2026-01-13 | 27.68 | 27.77 | 27.33 | 27.41 | 26.85 | qfq | 8,065,329 | 222,317,855 | -1.01% |
| 2026-01-12 | 27.49 | 27.89 | 27.18 | 27.69 | 27.12 | qfq | 10,390,999 | 286,436,635 | 0.73% |
| 2026-01-09 | 27.00 | 27.63 | 26.90 | 27.49 | 26.93 | qfq | 10,515,064 | 287,389,151 | 2.27% |
| 2026-01-08 | 27.33 | 27.33 | 26.76 | 26.88 | 26.33 | qfq | 12,710,256 | 342,515,218 | -2.04% |
| 2026-01-07 | 27.83 | 28.27 | 26.35 | 27.44 | 26.88 | qfq | 17,168,851 | 471,907,463 | -1.37% |
| 2025-12-26 | 27.95 | 28.38 | 27.63 | 27.82 | 27.25 | qfq | 5,664,561 | 158,468,696 | -0.43% |
| 2025-12-25 | 27.94 | 27.99 | 27.74 | 27.94 | 27.37 | qfq | 3,267,809 | 91,109,131 | 0.00% |
| 2025-12-24 | 27.60 | 27.95 | 27.36 | 27.94 | 27.37 | qfq | 4,536,746 | 125,498,629 | 1.42% |
| 2025-12-23 | 27.75 | 28.02 | 27.50 | 27.55 | 26.98 | qfq | 4,627,621 | 127,909,458 | -0.72% |
| 2025-12-22 | 27.85 | 27.95 | 27.68 | 27.75 | 27.18 | qfq | 4,655,825 | 129,365,430 | -0.36% |
| 2025-12-19 | 27.75 | 28.42 | 27.75 | 27.85 | 27.28 | qfq | 6,104,792 | 171,430,246 | 0.54% |
| 2025-12-18 | 27.62 | 28.25 | 27.50 | 27.70 | 27.13 | qfq | 4,547,384 | 126,993,732 | -0.54% |
| 2025-12-17 | 27.63 | 27.94 | 27.18 | 27.85 | 27.28 | qfq | 5,726,888 | 157,889,297 | 0.94% |
| 2025-12-16 | 27.98 | 27.98 | 27.48 | 27.59 | 27.02 | qfq | 5,478,944 | 151,467,129 | -1.60% |
| 2025-12-15 | 28.27 | 29.07 | 27.96 | 28.04 | 27.46 | qfq | 7,768,300 | 219,454,120 | -2.74% |
| 2025-12-12 | 28.88 | 29.66 | 28.61 | 28.83 | 28.24 | qfq | 8,168,806 | 237,508,817 | -0.17% |
| 2025-12-11 | 29.27 | 29.65 | 28.75 | 28.88 | 28.29 | qfq | 7,952,884 | 231,041,045 | -1.33% |
| 2025-12-10 | 28.60 | 29.60 | 28.18 | 29.27 | 28.67 | qfq | 11,492,928 | 333,686,258 | -0.24% |
| 2025-12-09 | 29.30 | 30.30 | 29.17 | 29.34 | 28.74 | qfq | 14,944,460 | 442,889,609 | 0.00% |
| 2025-12-08 | 31.09 | 31.09 | 29.04 | 29.34 | 28.74 | qfq | 22,767,369 | 675,590,701 | -7.39% |
| 2025-12-05 | 30.54 | 31.79 | 30.30 | 31.68 | 31.03 | qfq | 13,592,605 | 424,793,316 | 3.90% |
| 2025-12-04 | 29.65 | 30.60 | 29.52 | 30.49 | 29.86 | qfq | 11,886,031 | 358,833,298 | 2.80% |
| 2025-12-03 | 29.48 | 30.00 | 28.33 | 29.66 | 29.05 | qfq | 14,329,500 | 418,922,256 | 0.00% |
| 2025-12-02 | 27.53 | 29.78 | 27.42 | 29.66 | 29.05 | qfq | 19,727,569 | 566,379,923 | 6.38% |
| 2025-12-01 | 30.50 | 30.50 | 27.88 | 27.88 | 27.31 | qfq | 24,112,676 | 679,483,566 | -10.01% |
| 2025-11-28 | 30.18 | 31.07 | 28.90 | 30.98 | 30.34 | qfq | 16,205,557 | 485,957,449 | 2.51% |
| 2025-11-27 | 30.43 | 31.07 | 29.63 | 30.22 | 29.60 | qfq | 15,317,619 | 466,794,758 | -1.11% |
| 2025-11-26 | 28.92 | 30.86 | 28.87 | 30.56 | 29.93 | qfq | 20,332,175 | 614,861,298 | 5.67% |
| 2025-11-25 | 28.21 | 29.03 | 28.02 | 28.92 | 28.33 | qfq | 13,846,054 | 397,235,941 | 2.63% |
| 2025-11-24 | 26.49 | 28.58 | 26.36 | 28.18 | 27.60 | qfq | 13,694,820 | 377,813,226 | 6.14% |
| 2025-11-21 | 26.79 | 26.88 | 26.29 | 26.55 | 26.01 | qfq | 6,162,528 | 163,296,959 | -0.52% |
| 2025-11-20 | 27.06 | 27.10 | 26.63 | 26.69 | 26.14 | qfq | 4,036,624 | 108,214,788 | -0.82% |
| 2025-11-19 | 27.07 | 27.40 | 26.65 | 26.91 | 26.36 | qfq | 7,081,156 | 191,257,512 | -0.59% |
| 2025-11-18 | 26.09 | 27.15 | 26.09 | 27.07 | 26.51 | qfq | 11,198,501 | 299,530,357 | 3.48% |
| 2025-11-17 | 26.30 | 26.30 | 26.10 | 26.16 | 25.62 | qfq | 3,514,359 | 92,001,488 | -0.68% |
| 2025-11-14 | 26.25 | 26.55 | 26.15 | 26.34 | 25.80 | qfq | 4,813,744 | 126,932,368 | 0.19% |
| 2025-11-13 | 26.39 | 26.39 | 26.13 | 26.29 | 25.75 | qfq | 3,961,720 | 103,990,634 | -0.34% |
| 2025-11-12 | 26.16 | 26.41 | 26.05 | 26.38 | 25.84 | qfq | 4,154,626 | 109,118,052 | 0.53% |
| 2025-11-11 | 26.52 | 26.66 | 26.24 | 26.24 | 25.70 | qfq | 5,523,389 | 145,731,000 | -1.06% |
| 2025-11-10 | 26.84 | 27.07 | 26.40 | 26.52 | 25.98 | qfq | 7,699,605 | 204,590,490 | -1.19% |
| 2025-11-07 | 26.88 | 27.14 | 26.73 | 26.84 | 26.29 | qfq | 7,424,923 | 199,460,596 | -1.29% |
| 2025-11-06 | 26.36 | 27.49 | 26.13 | 27.19 | 26.63 | qfq | 15,643,391 | 420,105,606 | 3.42% |
| 2025-11-05 | 26.10 | 26.44 | 26.00 | 26.29 | 25.75 | qfq | 10,782,866 | 282,953,105 | -0.23% |
| 2025-11-04 | 26.80 | 27.20 | 25.92 | 26.35 | 25.81 | qfq | 18,107,711 | 478,125,625 | -2.15% |
| 2025-11-03 | 29.06 | 29.09 | 26.90 | 26.93 | 26.38 | qfq | 22,973,690 | 627,197,217 | -9.87% |
| 2025-10-31 | 30.02 | 30.94 | 29.88 | 29.88 | 29.27 | qfq | 12,207,988 | 365,581,980 | -10.00% |
| 2025-10-30 | 33.65 | 33.80 | 33.01 | 33.20 | 32.52 | qfq | 5,021,471 | 167,596,993 | -1.34% |
| 2025-10-29 | 33.00 | 33.89 | 32.85 | 33.65 | 32.96 | qfq | 4,888,591 | 163,439,387 | 1.57% |
| 2025-10-28 | 32.20 | 33.22 | 32.02 | 33.13 | 32.45 | qfq | 6,564,346 | 215,512,552 | 2.89% |
| 2025-10-27 | 32.31 | 32.64 | 32.02 | 32.20 | 31.54 | qfq | 3,464,460 | 111,821,374 | 0.56% |
| 2025-10-24 | 31.85 | 32.09 | 31.58 | 32.02 | 31.36 | qfq | 2,847,476 | 90,994,138 | 1.39% |
| 2025-10-23 | 31.50 | 31.68 | 30.67 | 31.58 | 30.93 | qfq | 4,192,676 | 130,426,399 | 0.22% |
| 2025-10-22 | 31.56 | 31.78 | 31.40 | 31.51 | 30.86 | qfq | 1,972,336 | 62,292,348 | -0.69% |
| 2025-10-21 | 31.29 | 31.84 | 31.29 | 31.73 | 31.08 | qfq | 2,997,376 | 94,940,954 | 1.63% |
| 2025-10-20 | 31.75 | 32.05 | 30.92 | 31.22 | 30.58 | qfq | 4,946,512 | 155,443,030 | -0.64% |
| 2025-10-17 | 32.68 | 32.82 | 31.33 | 31.42 | 30.78 | qfq | 5,419,140 | 172,628,793 | -3.88% |
| 2025-10-16 | 32.99 | 33.31 | 32.49 | 32.69 | 32.02 | qfq | 3,732,216 | 122,501,984 | -1.63% |
| 2025-10-15 | 32.20 | 33.30 | 32.16 | 33.23 | 32.55 | qfq | 4,993,694 | 163,459,590 | 3.42% |
| 2025-10-14 | 33.00 | 33.50 | 31.96 | 32.13 | 31.47 | qfq | 5,375,496 | 175,711,872 | -2.28% |
| 2025-10-13 | 32.16 | 33.15 | 32.01 | 32.88 | 32.21 | qfq | 5,627,385 | 183,480,249 | -1.88% |
| 2025-10-10 | 33.15 | 34.17 | 32.96 | 33.51 | 32.82 | qfq | 6,704,060 | 225,163,279 | 0.60% |
| 2025-10-09 | 33.70 | 33.78 | 32.92 | 33.31 | 32.63 | qfq | 4,962,060 | 164,656,159 | -0.57% |
| 2025-09-30 | 32.98 | 33.84 | 32.91 | 33.50 | 32.81 | qfq | 4,129,690 | 137,914,029 | 1.52% |
| 2025-09-29 | 33.36 | 33.50 | 32.80 | 33.00 | 32.32 | qfq | 5,619,185 | 185,506,456 | -1.20% |
| 2025-09-26 | 33.10 | 33.79 | 32.81 | 33.40 | 32.71 | qfq | 5,614,964 | 187,212,314 | 0.88% |
| 2025-09-25 | 33.61 | 33.90 | 33.11 | 33.11 | 32.43 | qfq | 4,645,344 | 155,419,928 | -1.49% |
| 2025-09-24 | 32.20 | 33.92 | 31.99 | 33.61 | 32.92 | qfq | 7,537,806 | 249,731,823 | 3.96% |
| 2025-09-23 | 32.19 | 32.55 | 31.32 | 32.33 | 31.67 | qfq | 5,703,416 | 181,671,853 | -0.15% |
| 2025-09-22 | 32.64 | 32.78 | 32.12 | 32.38 | 31.72 | qfq | 3,417,500 | 110,448,409 | -0.80% |
| 2025-09-19 | 32.45 | 33.09 | 32.42 | 32.64 | 31.97 | qfq | 4,295,556 | 140,733,476 | 0.68% |
| 2025-09-18 | 33.27 | 33.57 | 32.15 | 32.42 | 31.75 | qfq | 6,846,185 | 224,787,138 | -2.29% |
| 2025-09-17 | 32.90 | 33.45 | 32.73 | 33.18 | 32.50 | qfq | 4,815,776 | 159,864,582 | 0.73% |
| 2025-09-16 | 32.30 | 32.94 | 32.24 | 32.94 | 32.26 | qfq | 4,499,544 | 146,970,586 | 1.07% |
| 2025-09-15 | 32.46 | 32.88 | 32.05 | 32.59 | 31.92 | qfq | 5,214,538 | 169,371,974 | 0.46% |
| 2025-09-12 | 32.99 | 33.10 | 32.20 | 32.44 | 31.77 | qfq | 6,020,051 | 196,289,012 | -1.43% |
| 2025-09-11 | 32.40 | 32.94 | 32.19 | 32.91 | 32.23 | qfq | 5,842,126 | 191,150,947 | 1.57% |
| 2025-09-10 | 32.57 | 33.28 | 31.94 | 32.40 | 31.74 | qfq | 7,467,579 | 243,178,903 | -0.52% |
| 2025-09-09 | 34.26 | 34.28 | 32.40 | 32.57 | 31.90 | qfq | 8,982,243 | 297,079,218 | -10.50% |
| 2025-09-08 | 35.72 | 36.68 | 35.70 | 36.39 | 33.59 | qfq | 10,904,258 | 396,395,400 | 1.65% |
| 2025-09-05 | 35.08 | 35.95 | 34.92 | 35.80 | 33.04 | qfq | 8,443,615 | 299,932,210 | 2.05% |
| 2025-09-04 | 35.72 | 35.95 | 34.25 | 35.08 | 32.38 | qfq | 8,911,739 | 312,233,464 | -1.35% |
| 2025-09-03 | 36.29 | 36.70 | 35.38 | 35.56 | 32.82 | qfq | 8,893,415 | 320,766,294 | -0.67% |
| 2025-09-02 | 37.00 | 37.26 | 35.58 | 35.80 | 33.04 | qfq | 13,146,687 | 477,274,467 | -3.66% |
| 2025-09-01 | 34.83 | 37.54 | 34.00 | 37.16 | 34.30 | qfq | 20,134,589 | 719,749,110 | 8.85% |
| 2025-08-29 | 32.82 | 34.25 | 32.82 | 34.14 | 31.51 | qfq | 12,276,109 | 413,545,784 | 3.77% |
| 2025-08-28 | 32.73 | 32.99 | 32.01 | 32.90 | 30.37 | qfq | 7,333,583 | 238,860,797 | 0.46% |
| 2025-08-27 | 33.43 | 33.55 | 32.65 | 32.75 | 30.23 | qfq | 7,532,023 | 250,162,577 | -1.83% |
| 2025-08-26 | 33.36 | 33.53 | 33.22 | 33.36 | 30.79 | qfq | 6,244,209 | 208,414,154 | 0.06% |
| 2025-08-25 | 34.01 | 34.33 | 33.22 | 33.34 | 30.77 | qfq | 11,448,360 | 385,338,394 | -1.48% |
| 2025-08-22 | 33.59 | 33.84 | 33.52 | 33.84 | 31.23 | qfq | 5,289,907 | 178,165,256 | 0.45% |
| 2025-08-21 | 33.80 | 33.96 | 33.49 | 33.69 | 31.09 | qfq | 6,318,892 | 213,109,387 | 0.03% |
| 2025-08-20 | 33.31 | 33.68 | 33.08 | 33.68 | 31.09 | qfq | 6,932,715 | 231,716,749 | 1.66% |
| 2025-08-19 | 33.78 | 33.80 | 33.02 | 33.13 | 30.58 | qfq | 8,060,249 | 268,212,524 | -1.63% |
| 2025-08-18 | 33.95 | 34.25 | 33.57 | 33.68 | 31.09 | qfq | 8,654,532 | 292,282,318 | -1.09% |
| 2025-08-15 | 33.78 | 34.14 | 33.47 | 34.05 | 31.43 | qfq | 7,209,868 | 243,975,803 | 1.61% |
| 2025-08-14 | 34.48 | 34.54 | 33.50 | 33.51 | 30.93 | qfq | 8,027,265 | 272,723,108 | -1.96% |
| 2025-08-13 | 34.38 | 34.64 | 34.02 | 34.18 | 31.55 | qfq | 9,246,654 | 316,941,806 | -0.55% |
| 2025-08-12 | 34.21 | 35.06 | 34.05 | 34.37 | 31.72 | qfq | 9,551,329 | 329,656,191 | 0.53% |
| 2025-08-11 | 35.00 | 35.47 | 33.98 | 34.19 | 31.56 | qfq | 14,010,305 | 480,444,409 | -1.27% |
| 2025-08-08 | 33.35 | 35.02 | 33.07 | 34.63 | 31.96 | qfq | 16,834,164 | 573,825,644 | 3.62% |
| 2025-08-07 | 33.98 | 34.73 | 32.68 | 33.42 | 30.85 | qfq | 25,078,722 | 841,138,900 | 1.95% |
| 2025-08-06 | 31.45 | 32.78 | 31.27 | 32.78 | 30.25 | qfq | 11,361,087 | 367,891,266 | 10.00% |
| 2025-08-05 | 29.85 | 30.01 | 29.61 | 29.80 | 27.50 | qfq | 4,217,361 | 125,813,013 | -0.17% |
| 2025-08-04 | 29.16 | 30.14 | 29.01 | 29.85 | 27.55 | qfq | 7,677,116 | 228,958,142 | 2.44% |
| 2025-08-01 | 29.22 | 29.22 | 28.70 | 29.14 | 26.90 | qfq | 3,564,848 | 103,404,138 | 0.69% |
| 2025-07-31 | 29.33 | 29.76 | 28.93 | 28.94 | 26.71 | qfq | 4,617,368 | 135,080,488 | -1.33% |
| 2025-07-30 | 29.20 | 29.44 | 28.85 | 29.33 | 27.07 | qfq | 3,862,711 | 112,428,592 | 0.17% |
| 2025-07-29 | 29.50 | 29.63 | 28.92 | 29.28 | 27.02 | qfq | 4,299,717 | 125,613,837 | -0.88% |
| 2025-07-28 | 29.27 | 29.82 | 29.06 | 29.54 | 27.26 | qfq | 6,071,712 | 179,006,180 | 1.27% |
| 2025-07-25 | 28.51 | 29.39 | 28.45 | 29.17 | 26.92 | qfq | 6,291,426 | 182,867,687 | 2.53% |
| 2025-07-24 | 28.28 | 28.53 | 28.13 | 28.45 | 26.26 | qfq | 4,015,908 | 113,827,435 | 0.71% |
| 2025-07-23 | 28.26 | 28.55 | 28.16 | 28.25 | 26.07 | qfq | 4,317,059 | 122,333,040 | -0.32% |
| 2025-07-22 | 28.68 | 28.98 | 28.19 | 28.34 | 26.16 | qfq | 5,182,083 | 147,650,908 | -1.25% |
| 2025-07-21 | 28.74 | 28.92 | 28.48 | 28.70 | 26.49 | qfq | 3,628,340 | 104,017,481 | -0.35% |
| 2025-07-18 | 28.98 | 29.10 | 28.60 | 28.80 | 26.58 | qfq | 3,100,647 | 89,266,228 | -0.66% |
| 2025-07-17 | 29.46 | 29.50 | 28.79 | 28.99 | 26.76 | qfq | 4,118,276 | 119,241,880 | -1.39% |
| 2025-07-16 | 29.10 | 29.52 | 28.89 | 29.40 | 27.14 | qfq | 4,942,449 | 144,628,583 | 1.17% |
| 2025-07-15 | 29.20 | 29.55 | 28.68 | 29.06 | 26.82 | qfq | 8,454,867 | 245,730,954 | 1.89% |
| 2025-07-14 | 28.12 | 29.29 | 28.12 | 28.52 | 26.32 | qfq | 6,055,512 | 172,942,273 | 1.39% |
| 2025-07-11 | 28.48 | 28.61 | 27.94 | 28.13 | 25.96 | qfq | 5,019,464 | 141,552,059 | -1.23% |
| 2025-07-10 | 28.50 | 28.71 | 28.17 | 28.48 | 26.29 | qfq | 4,000,522 | 113,666,402 | 0.14% |
| 2025-07-09 | 28.80 | 29.09 | 28.36 | 28.44 | 26.25 | qfq | 4,776,293 | 137,140,362 | -1.42% |
| 2025-07-08 | 28.81 | 29.25 | 28.68 | 28.85 | 26.63 | qfq | 5,553,520 | 160,696,061 | 0.14% |
| 2025-07-07 | 27.39 | 29.11 | 27.28 | 28.81 | 26.59 | qfq | 9,083,629 | 259,692,543 | 5.57% |
| 2025-07-04 | 27.34 | 27.70 | 26.97 | 27.29 | 25.19 | qfq | 5,070,614 | 138,634,005 | -0.76% |
| 2025-07-03 | 26.90 | 27.59 | 26.90 | 27.50 | 25.38 | qfq | 5,737,171 | 156,793,819 | 1.74% |
| 2025-07-02 | 26.84 | 27.39 | 26.69 | 27.03 | 24.95 | qfq | 5,277,891 | 142,984,979 | 0.71% |
| 2025-07-01 | 26.48 | 26.86 | 26.20 | 26.84 | 24.77 | qfq | 4,067,959 | 108,147,065 | 1.36% |
| 2025-06-30 | 25.49 | 26.50 | 25.49 | 26.48 | 24.44 | qfq | 5,322,628 | 139,180,253 | 3.88% |
| 2025-06-27 | 25.64 | 25.88 | 25.46 | 25.49 | 23.53 | qfq | 3,174,311 | 81,421,044 | -0.93% |
| 2025-06-26 | 26.11 | 26.13 | 25.63 | 25.73 | 23.75 | qfq | 2,757,055 | 71,230,465 | -1.15% |
| 2025-06-25 | 25.56 | 26.09 | 25.40 | 26.03 | 24.02 | qfq | 4,470,230 | 115,529,413 | 1.92% |
| 2025-06-24 | 25.05 | 25.65 | 25.05 | 25.54 | 23.57 | qfq | 2,990,926 | 76,240,634 | 1.67% |
| 2025-06-23 | 24.90 | 25.22 | 24.76 | 25.12 | 23.18 | qfq | 2,749,348 | 68,939,896 | 0.36% |
| 2025-06-20 | 24.98 | 25.20 | 24.86 | 25.03 | 23.10 | qfq | 3,100,368 | 77,589,626 | -0.16% |
| 2025-06-19 | 25.56 | 25.66 | 24.91 | 25.07 | 23.14 | qfq | 4,063,099 | 102,000,208 | -1.72% |
| 2025-06-18 | 25.66 | 25.77 | 25.21 | 25.51 | 23.54 | qfq | 3,542,169 | 90,154,538 | -0.35% |
| 2025-06-17 | 25.82 | 25.94 | 25.48 | 25.60 | 23.63 | qfq | 4,251,046 | 109,152,543 | -0.78% |
| 2025-06-16 | 26.51 | 26.70 | 25.73 | 25.80 | 23.81 | qfq | 6,960,520 | 180,984,592 | -3.52% |
| 2025-06-13 | 27.20 | 27.65 | 26.25 | 26.74 | 24.68 | qfq | 11,187,315 | 299,288,775 | -2.48% |
| 2025-06-12 | 26.65 | 27.74 | 26.01 | 27.42 | 25.31 | qfq | 12,172,788 | 329,238,748 | -1.47% |
| 2025-06-11 | 27.66 | 27.88 | 27.38 | 27.83 | 24.59 | qfq | 7,119,765 | 197,151,416 | 0.65% |
| 2025-06-10 | 27.80 | 27.96 | 27.18 | 27.65 | 24.43 | qfq | 6,250,740 | 172,212,257 | -0.61% |
| 2025-06-09 | 28.02 | 28.04 | 27.55 | 27.82 | 24.58 | qfq | 6,627,559 | 183,645,070 | -0.07% |
| 2025-06-06 | 26.78 | 28.15 | 26.66 | 27.84 | 24.60 | qfq | 12,152,036 | 337,268,197 | 4.27% |
| 2025-06-05 | 26.30 | 26.72 | 26.08 | 26.70 | 23.59 | qfq | 3,925,668 | 103,961,332 | 1.48% |
| 2025-06-04 | 26.50 | 26.71 | 26.26 | 26.31 | 23.25 | qfq | 4,396,296 | 116,305,090 | -1.02% |
| 2025-06-03 | 26.36 | 26.97 | 26.14 | 26.58 | 23.48 | qfq | 5,264,312 | 140,118,135 | 1.10% |
| 2025-05-30 | 26.81 | 26.84 | 26.21 | 26.29 | 23.23 | qfq | 3,614,612 | 95,389,635 | -2.01% |
| 2025-05-29 | 26.58 | 27.24 | 26.37 | 26.83 | 23.71 | qfq | 5,726,240 | 153,751,969 | 0.86% |
| 2025-05-28 | 25.85 | 26.82 | 25.85 | 26.60 | 23.50 | qfq | 5,557,288 | 146,231,791 | 2.86% |
| 2025-05-27 | 27.05 | 27.18 | 25.80 | 25.86 | 22.85 | qfq | 7,804,863 | 204,192,432 | -3.97% |
| 2025-05-26 | 26.10 | 27.23 | 26.10 | 26.93 | 23.79 | qfq | 9,612,326 | 258,486,819 | 3.30% |
| 2025-05-23 | 25.80 | 26.88 | 25.74 | 26.07 | 23.03 | qfq | 7,317,072 | 193,337,412 | 0.85% |
| 2025-05-22 | 25.89 | 26.30 | 25.81 | 25.85 | 22.84 | qfq | 3,522,188 | 91,714,173 | -0.42% |
| 2025-05-21 | 25.93 | 26.06 | 25.60 | 25.96 | 22.94 | qfq | 3,200,452 | 82,660,914 | -0.15% |
| 2025-05-20 | 25.93 | 26.14 | 25.83 | 26.00 | 22.97 | qfq | 2,823,840 | 73,405,354 | 0.23% |
| 2025-05-19 | 25.87 | 25.98 | 25.50 | 25.94 | 22.92 | qfq | 3,495,216 | 89,867,271 | 0.23% |
| 2025-05-16 | 25.99 | 26.15 | 25.75 | 25.88 | 22.87 | qfq | 3,438,492 | 89,162,506 | -0.58% |
| 2025-05-15 | 26.30 | 26.30 | 25.74 | 26.03 | 23.00 | qfq | 4,183,931 | 108,597,288 | -0.76% |
| 2025-05-14 | 26.36 | 26.46 | 26.03 | 26.23 | 23.18 | qfq | 3,758,976 | 98,625,914 | -0.61% |
| 2025-05-13 | 26.30 | 26.48 | 26.03 | 26.39 | 23.32 | qfq | 4,531,216 | 119,000,506 | 0.80% |
| 2025-05-12 | 26.20 | 26.29 | 25.92 | 26.18 | 23.13 | qfq | 5,266,722 | 137,451,085 | 0.38% |
| 2025-05-09 | 26.03 | 26.32 | 25.55 | 26.08 | 23.04 | qfq | 5,069,659 | 131,475,643 | 0.19% |
| 2025-05-08 | 25.80 | 26.08 | 25.60 | 26.03 | 23.00 | qfq | 4,820,159 | 124,882,328 | 0.81% |
| 2025-05-07 | 26.00 | 26.08 | 25.51 | 25.82 | 22.81 | qfq | 6,308,430 | 162,626,221 | 0.04% |
| 2025-05-06 | 25.91 | 26.05 | 25.63 | 25.81 | 22.80 | qfq | 7,560,928 | 194,867,678 | 0.23% |
| 2025-04-30 | 25.25 | 25.81 | 24.67 | 25.75 | 22.75 | qfq | 10,406,559 | 264,338,082 | 2.34% |
| 2025-04-29 | 26.50 | 26.52 | 24.66 | 25.16 | 22.23 | qfq | 17,527,653 | 441,540,552 | -5.38% |
| 2025-04-28 | 26.73 | 27.28 | 26.51 | 26.59 | 23.49 | qfq | 5,907,918 | 158,454,511 | -0.82% |
| 2025-04-25 | 26.48 | 26.98 | 26.18 | 26.81 | 23.69 | qfq | 5,673,506 | 150,780,764 | 1.25% |
| 2025-04-24 | 26.64 | 26.79 | 26.14 | 26.48 | 23.40 | qfq | 7,463,070 | 197,256,815 | -1.19% |
| 2025-04-23 | 26.84 | 26.99 | 26.38 | 26.80 | 23.68 | qfq | 7,830,020 | 209,182,309 | 0.04% |
| 2025-04-22 | 26.41 | 27.30 | 26.38 | 26.79 | 23.67 | qfq | 10,465,147 | 281,401,540 | 1.86% |
| 2025-04-21 | 26.02 | 26.51 | 25.91 | 26.30 | 23.24 | qfq | 7,727,999 | 203,438,083 | 0.84% |
| 2025-04-18 | 25.96 | 26.66 | 25.80 | 26.08 | 23.04 | qfq | 10,979,506 | 287,744,926 | 1.01% |
| 2025-04-17 | 25.05 | 26.53 | 25.05 | 25.82 | 22.81 | qfq | 11,222,626 | 292,462,145 | 2.02% |
| 2025-04-16 | 25.01 | 26.08 | 24.97 | 25.31 | 22.36 | qfq | 12,372,653 | 315,434,560 | 0.16% |
| 2025-04-15 | 25.20 | 25.35 | 24.42 | 25.27 | 22.33 | qfq | 18,386,296 | 458,167,961 | 0.64% |
| 2025-04-14 | 24.00 | 25.11 | 24.00 | 25.11 | 22.19 | qfq | 9,772,868 | 243,792,944 | 9.99% |
| 2025-04-11 | 22.02 | 23.20 | 22.00 | 22.83 | 20.17 | qfq | 5,007,660 | 113,985,477 | 2.38% |
| 2025-04-10 | 22.55 | 22.80 | 22.28 | 22.30 | 19.70 | qfq | 4,946,297 | 111,431,459 | 0.09% |
| 2025-04-09 | 21.61 | 22.29 | 21.00 | 22.28 | 19.69 | qfq | 5,955,666 | 129,526,669 | 1.74% |
| 2025-04-08 | 21.02 | 22.48 | 21.02 | 21.90 | 19.35 | qfq | 7,905,488 | 172,553,725 | 4.19% |
| 2025-04-07 | 22.31 | 22.31 | 21.02 | 21.02 | 18.57 | qfq | 5,848,492 | 126,253,341 | -10.02% |
| 2025-04-03 | 23.45 | 23.86 | 23.27 | 23.36 | 20.64 | qfq | 2,946,032 | 69,197,623 | -0.93% |
| 2025-04-02 | 23.18 | 23.72 | 23.16 | 23.58 | 20.83 | qfq | 2,685,939 | 63,265,960 | 1.11% |
| 2025-04-01 | 23.30 | 23.68 | 23.28 | 23.32 | 20.60 | qfq | 2,832,528 | 66,363,179 | 0.13% |
| 2025-03-31 | 23.31 | 23.53 | 23.00 | 23.29 | 20.58 | qfq | 2,748,080 | 63,827,962 | -0.38% |
| 2025-03-28 | 23.50 | 23.70 | 23.37 | 23.38 | 20.66 | qfq | 1,958,989 | 46,025,379 | -0.51% |
| 2025-03-27 | 23.61 | 23.82 | 23.24 | 23.50 | 20.76 | qfq | 2,475,188 | 58,241,292 | -0.84% |
| 2025-03-26 | 23.51 | 23.99 | 23.50 | 23.70 | 20.94 | qfq | 2,986,528 | 71,073,763 | 0.64% |
| 2025-03-25 | 24.00 | 24.04 | 23.49 | 23.55 | 20.81 | qfq | 2,588,774 | 61,189,103 | -1.05% |
| 2025-03-24 | 23.80 | 23.99 | 23.32 | 23.80 | 21.03 | qfq | 4,265,170 | 100,847,956 | 0.13% |
| 2025-03-21 | 24.17 | 24.36 | 23.74 | 23.77 | 21.00 | qfq | 4,012,591 | 96,297,880 | -2.18% |
| 2025-03-20 | 24.75 | 24.75 | 24.26 | 24.30 | 21.47 | qfq | 3,866,533 | 94,302,985 | -1.54% |
| 2025-03-19 | 24.76 | 24.95 | 24.57 | 24.68 | 21.81 | qfq | 3,004,237 | 74,345,572 | -0.68% |
| 2025-03-18 | 24.58 | 24.99 | 24.52 | 24.85 | 21.96 | qfq | 3,209,636 | 79,553,948 | 1.10% |
| 2025-03-17 | 24.87 | 24.87 | 24.47 | 24.58 | 21.72 | qfq | 3,960,564 | 97,551,618 | -1.17% |
| 2025-03-14 | 24.43 | 24.97 | 24.38 | 24.87 | 21.97 | qfq | 3,909,951 | 96,900,206 | 1.06% |
| 2025-03-13 | 24.96 | 25.30 | 24.18 | 24.61 | 21.74 | qfq | 4,431,920 | 108,912,880 | -0.69% |
| 2025-03-12 | 24.50 | 25.15 | 24.29 | 24.78 | 21.89 | qfq | 5,127,739 | 126,952,457 | 1.60% |
| 2025-03-11 | 24.30 | 24.57 | 24.09 | 24.39 | 21.55 | qfq | 4,544,530 | 110,434,356 | -0.77% |
| 2025-03-10 | 25.16 | 25.16 | 24.42 | 24.58 | 21.72 | qfq | 5,153,829 | 127,344,307 | -2.27% |
| 2025-03-07 | 25.17 | 25.37 | 24.93 | 25.15 | 22.22 | qfq | 5,743,559 | 144,413,173 | -0.95% |
| 2025-03-06 | 25.35 | 25.75 | 24.88 | 25.39 | 22.43 | qfq | 9,800,143 | 247,938,371 | 2.05% |
| 2025-03-05 | 25.00 | 25.20 | 24.71 | 24.88 | 21.98 | qfq | 4,577,320 | 114,093,273 | -0.80% |
| 2025-03-04 | 24.61 | 25.38 | 24.53 | 25.08 | 22.16 | qfq | 7,781,446 | 194,965,937 | 0.88% |
| 2025-03-03 | 24.20 | 25.02 | 23.68 | 24.86 | 21.97 | qfq | 9,653,856 | 237,477,806 | 3.50% |
| 2025-02-28 | 24.43 | 24.70 | 23.93 | 24.02 | 21.22 | qfq | 5,981,477 | 145,051,082 | -3.03% |
| 2025-02-27 | 24.95 | 24.98 | 24.28 | 24.77 | 21.89 | qfq | 5,600,436 | 137,929,825 | -0.72% |
| 2025-02-26 | 24.84 | 25.20 | 24.57 | 24.95 | 22.04 | qfq | 7,878,075 | 196,685,215 | 1.46% |
| 2025-02-25 | 24.48 | 24.94 | 24.21 | 24.59 | 21.73 | qfq | 6,854,426 | 169,174,199 | -0.16% |
| 2025-02-24 | 24.58 | 25.03 | 24.24 | 24.63 | 21.76 | qfq | 7,692,264 | 189,590,788 | 0.33% |
| 2025-02-21 | 23.77 | 24.66 | 23.64 | 24.55 | 21.69 | qfq | 9,354,580 | 227,077,073 | 3.89% |
| 2025-02-20 | 23.35 | 23.66 | 23.25 | 23.63 | 20.88 | qfq | 3,872,340 | 90,977,051 | 0.77% |
| 2025-02-19 | 23.12 | 23.60 | 23.01 | 23.45 | 20.72 | qfq | 4,273,608 | 99,967,172 | 1.43% |
| 2025-02-18 | 23.76 | 23.83 | 22.97 | 23.12 | 20.43 | qfq | 5,496,565 | 128,888,126 | -3.06% |
| 2025-02-17 | 23.95 | 24.12 | 23.60 | 23.85 | 21.07 | qfq | 5,169,606 | 123,314,921 | 0.42% |
| 2025-02-14 | 23.44 | 24.02 | 23.28 | 23.75 | 20.98 | qfq | 6,117,194 | 144,884,923 | 1.28% |
| 2025-02-13 | 23.88 | 24.14 | 23.44 | 23.45 | 20.72 | qfq | 4,966,445 | 117,768,275 | -2.21% |
| 2025-02-12 | 23.96 | 24.16 | 23.80 | 23.98 | 21.19 | qfq | 4,669,160 | 111,961,380 | -0.54% |
| 2025-02-11 | 23.95 | 24.18 | 23.61 | 24.11 | 21.30 | qfq | 6,594,238 | 157,498,990 | 0.84% |
| 2025-02-10 | 24.16 | 24.23 | 23.68 | 23.91 | 21.13 | qfq | 6,889,916 | 164,762,285 | -0.83% |
| 2025-02-07 | 24.28 | 24.66 | 23.88 | 24.11 | 21.30 | qfq | 7,534,033 | 183,139,319 | -0.17% |
| 2025-02-06 | 23.24 | 24.17 | 23.23 | 24.15 | 21.34 | qfq | 7,066,178 | 168,393,685 | 3.16% |
| 2025-02-05 | 23.74 | 23.84 | 23.23 | 23.41 | 20.68 | qfq | 5,442,397 | 127,918,578 | -0.85% |
| 2025-01-27 | 23.88 | 24.22 | 23.61 | 23.61 | 20.86 | qfq | 4,863,468 | 116,264,960 | -1.01% |
| 2025-01-24 | 23.21 | 24.08 | 23.16 | 23.85 | 21.07 | qfq | 5,876,757 | 139,573,441 | 2.10% |
| 2025-01-23 | 23.83 | 23.83 | 22.94 | 23.36 | 20.64 | qfq | 7,518,634 | 175,621,035 | 1.57% |
| 2025-01-22 | 22.92 | 23.26 | 22.84 | 23.00 | 20.32 | qfq | 3,133,276 | 72,202,325 | -0.30% |
| 2025-01-21 | 23.02 | 23.47 | 22.91 | 23.07 | 20.38 | qfq | 4,695,407 | 108,584,503 | 1.36% |
| 2025-01-20 | 22.52 | 22.79 | 22.42 | 22.76 | 20.11 | qfq | 3,208,176 | 72,789,781 | 1.74% |
| 2025-01-17 | 22.24 | 22.48 | 21.96 | 22.37 | 19.77 | qfq | 2,677,724 | 59,606,627 | 0.09% |
| 2025-01-16 | 22.59 | 22.76 | 22.20 | 22.35 | 19.75 | qfq | 2,991,984 | 67,208,280 | -0.36% |
| 2025-01-15 | 22.64 | 23.15 | 22.30 | 22.43 | 19.82 | qfq | 4,831,124 | 109,433,899 | -1.41% |
| 2025-01-14 | 21.88 | 22.78 | 21.66 | 22.75 | 20.10 | qfq | 5,086,136 | 114,346,410 | 4.65% |
| 2025-01-13 | 21.60 | 22.02 | 21.38 | 21.74 | 19.21 | qfq | 2,958,168 | 64,363,326 | 0.28% |
| 2025-01-10 | 22.12 | 22.34 | 21.68 | 21.68 | 19.16 | qfq | 3,241,368 | 71,572,654 | -1.94% |
| 2025-01-09 | 22.08 | 22.50 | 22.00 | 22.11 | 19.54 | qfq | 3,870,232 | 86,169,592 | -0.32% |
| 2025-01-08 | 21.91 | 22.40 | 21.22 | 22.18 | 19.60 | qfq | 5,001,824 | 109,104,088 | 0.82% |
| 2025-01-07 | 21.98 | 22.15 | 21.44 | 22.00 | 19.44 | qfq | 4,697,084 | 102,569,927 | 0.69% |
| 2025-01-06 | 21.60 | 22.25 | 21.56 | 21.85 | 19.31 | qfq | 4,945,237 | 108,542,422 | 1.06% |
| 2025-01-03 | 22.50 | 22.88 | 21.55 | 21.62 | 19.10 | qfq | 6,684,256 | 148,393,282 | -4.12% |
| 2025-01-02 | 23.75 | 23.88 | 22.23 | 22.55 | 19.92 | qfq | 8,245,202 | 189,859,210 | -5.17% |
| 2024-12-31 | 24.88 | 25.04 | 23.78 | 23.78 | 21.01 | qfq | 8,524,829 | 206,488,769 | -5.03% |
| 2024-12-30 | 24.83 | 25.25 | 24.36 | 25.04 | 22.12 | qfq | 8,507,044 | 212,458,924 | 0.76% |
| 2024-12-27 | 24.34 | 25.10 | 24.14 | 24.85 | 21.96 | qfq | 10,062,671 | 248,568,666 | 2.22% |
| 2024-12-26 | 24.18 | 24.46 | 24.04 | 24.31 | 21.48 | qfq | 5,628,592 | 136,324,124 | -0.12% |
| 2024-12-25 | 24.65 | 24.65 | 23.90 | 24.34 | 21.51 | qfq | 6,776,144 | 164,100,008 | -1.26% |
| 2024-12-24 | 23.38 | 24.80 | 23.38 | 24.65 | 21.78 | qfq | 11,230,490 | 273,259,765 | 6.02% |
| 2024-12-23 | 23.56 | 23.92 | 23.12 | 23.25 | 20.54 | qfq | 5,133,672 | 120,592,168 | -1.61% |
| 2024-12-20 | 23.15 | 23.89 | 23.00 | 23.63 | 20.88 | qfq | 5,411,928 | 127,905,816 | 1.99% |
| 2024-12-19 | 22.46 | 23.35 | 22.41 | 23.17 | 20.47 | qfq | 4,585,060 | 105,391,351 | 2.21% |
| 2024-12-18 | 22.52 | 22.83 | 22.52 | 22.67 | 20.03 | qfq | 3,233,456 | 73,314,595 | 0.09% |
| 2024-12-17 | 22.88 | 23.30 | 22.58 | 22.65 | 20.01 | qfq | 4,325,926 | 98,932,652 | -1.05% |
| 2024-12-16 | 23.30 | 23.31 | 22.73 | 22.89 | 20.22 | qfq | 3,863,858 | 88,526,898 | -1.21% |
| 2024-12-13 | 23.41 | 23.57 | 23.15 | 23.17 | 20.47 | qfq | 5,927,588 | 138,220,494 | -2.32% |
| 2024-12-12 | 22.92 | 23.75 | 22.75 | 23.72 | 20.96 | qfq | 7,717,425 | 180,098,001 | 3.94% |
| 2024-12-11 | 22.58 | 23.00 | 22.50 | 22.82 | 20.16 | qfq | 3,558,940 | 81,117,571 | 0.71% |
| 2024-12-10 | 23.33 | 23.50 | 22.54 | 22.66 | 20.02 | qfq | 6,499,146 | 149,148,192 | -0.13% |
| 2024-12-09 | 23.30 | 23.32 | 22.61 | 22.69 | 20.05 | qfq | 4,732,746 | 108,230,156 | -2.74% |
| 2024-12-06 | 23.27 | 23.47 | 23.00 | 23.33 | 20.61 | qfq | 3,384,405 | 78,699,193 | 0.78% |
| 2024-12-05 | 23.02 | 23.42 | 23.00 | 23.15 | 20.45 | qfq | 2,977,800 | 69,041,100 | -0.34% |
| 2024-12-04 | 23.32 | 23.59 | 23.10 | 23.23 | 20.30 | qfq | 3,438,657 | 80,307,937 | -0.77% |
| 2024-12-03 | 23.85 | 23.85 | 23.27 | 23.41 | 20.46 | qfq | 3,892,712 | 91,380,683 | -1.43% |
| 2024-12-02 | 23.21 | 23.99 | 23.15 | 23.75 | 20.76 | qfq | 6,481,782 | 153,357,634 | 2.86% |
| 2024-11-29 | 22.72 | 23.50 | 22.64 | 23.09 | 20.18 | qfq | 4,736,256 | 109,215,475 | 1.85% |
| 2024-11-28 | 23.09 | 23.20 | 22.61 | 22.67 | 19.81 | qfq | 4,055,256 | 92,972,744 | -1.73% |
| 2024-11-27 | 22.58 | 23.07 | 22.06 | 23.07 | 20.16 | qfq | 5,429,924 | 122,656,568 | 2.31% |
| 2024-11-26 | 22.89 | 22.95 | 22.46 | 22.55 | 19.71 | qfq | 4,557,752 | 103,510,655 | -1.44% |
| 2024-11-25 | 23.32 | 23.50 | 22.51 | 22.88 | 20.00 | qfq | 7,014,927 | 160,345,057 | -1.93% |
| 2024-11-22 | 24.05 | 24.50 | 23.33 | 23.33 | 20.39 | qfq | 7,625,216 | 182,923,498 | -2.67% |
| 2024-11-21 | 24.12 | 24.23 | 23.69 | 23.97 | 20.95 | qfq | 4,305,352 | 103,265,261 | -0.66% |
| 2024-11-20 | 24.35 | 24.35 | 23.98 | 24.13 | 21.09 | qfq | 4,283,388 | 103,390,272 | -0.74% |
| 2024-11-19 | 23.72 | 24.35 | 23.72 | 24.31 | 21.25 | qfq | 4,353,876 | 104,467,513 | 2.79% |
| 2024-11-18 | 24.25 | 24.40 | 23.41 | 23.65 | 20.67 | qfq | 6,365,871 | 151,544,376 | -2.67% |
| 2024-11-15 | 24.79 | 25.19 | 24.29 | 24.30 | 21.24 | qfq | 5,106,931 | 126,351,680 | -2.33% |
| 2024-11-14 | 25.39 | 25.49 | 24.79 | 24.88 | 21.75 | qfq | 4,742,503 | 119,404,899 | -2.51% |
| 2024-11-13 | 25.08 | 25.59 | 24.91 | 25.52 | 22.31 | qfq | 5,152,888 | 130,233,982 | 0.47% |
| 2024-11-12 | 25.80 | 26.26 | 25.12 | 25.40 | 22.20 | qfq | 8,033,622 | 205,544,098 | -2.04% |
| 2024-11-11 | 25.29 | 26.08 | 25.21 | 25.93 | 22.66 | qfq | 8,481,784 | 218,852,642 | 1.09% |
| 2024-11-08 | 26.27 | 26.58 | 25.26 | 25.65 | 22.42 | qfq | 13,725,908 | 354,130,597 | -2.29% |
| 2024-11-07 | 26.62 | 26.62 | 25.83 | 26.25 | 22.94 | qfq | 10,755,007 | 282,174,494 | -2.81% |
| 2024-11-06 | 25.89 | 27.01 | 25.32 | 27.01 | 23.61 | qfq | 14,987,068 | 389,763,458 | 4.65% |
| 2024-11-05 | 25.55 | 26.27 | 25.22 | 25.81 | 22.56 | qfq | 13,740,393 | 353,484,107 | -0.35% |
| 2024-11-04 | 25.68 | 26.45 | 24.91 | 25.90 | 22.64 | qfq | 15,086,308 | 387,587,754 | 0.54% |
| 2024-11-01 | 24.30 | 26.62 | 23.81 | 25.76 | 22.52 | qfq | 20,296,236 | 513,588,602 | 6.23% |
| 2024-10-31 | 24.95 | 24.95 | 24.13 | 24.25 | 21.20 | qfq | 15,513,091 | 378,872,949 | -3.00% |
| 2024-10-30 | 23.70 | 25.24 | 23.63 | 25.00 | 21.85 | qfq | 17,736,698 | 438,261,130 | 6.02% |
| 2024-10-29 | 23.50 | 24.69 | 23.28 | 23.58 | 20.61 | qfq | 21,564,150 | 516,893,626 | 2.57% |
| 2024-10-28 | 21.26 | 22.99 | 21.25 | 22.99 | 20.09 | qfq | 13,475,437 | 300,493,803 | 8.39% |
| 2024-10-25 | 21.04 | 21.38 | 20.95 | 21.21 | 18.54 | qfq | 6,662,977 | 140,876,159 | 0.47% |
| 2024-10-24 | 21.20 | 21.36 | 20.95 | 21.11 | 18.45 | qfq | 3,828,432 | 80,850,669 | -0.47% |
| 2024-10-23 | 21.33 | 21.77 | 21.10 | 21.21 | 18.54 | qfq | 5,561,962 | 119,457,310 | -0.52% |
| 2024-10-22 | 21.74 | 21.78 | 21.12 | 21.32 | 18.63 | qfq | 5,541,638 | 118,616,066 | -1.93% |
| 2024-10-21 | 21.81 | 22.10 | 21.46 | 21.74 | 19.00 | qfq | 7,878,694 | 171,320,514 | 0.18% |
| 2024-10-18 | 21.07 | 21.98 | 21.01 | 21.70 | 18.97 | qfq | 7,162,340 | 154,641,361 | 2.46% |
| 2024-10-17 | 21.15 | 21.63 | 21.14 | 21.18 | 18.51 | qfq | 4,163,304 | 88,830,371 | 0.86% |
| 2024-10-16 | 20.88 | 21.35 | 20.71 | 21.00 | 18.35 | qfq | 4,205,616 | 88,321,227 | -0.80% |
| 2024-10-15 | 21.60 | 21.99 | 21.17 | 21.17 | 18.50 | qfq | 5,490,771 | 118,782,907 | -2.35% |
| 2024-10-14 | 21.15 | 21.69 | 20.96 | 21.68 | 18.95 | qfq | 5,168,456 | 110,636,742 | 2.51% |
| 2024-10-11 | 21.99 | 21.99 | 20.81 | 21.15 | 18.49 | qfq | 6,292,684 | 133,998,015 | -3.91% |
| 2024-10-10 | 21.90 | 22.91 | 21.14 | 22.01 | 19.24 | qfq | 10,021,674 | 221,495,067 | 2.56% |
| 2024-10-09 | 22.71 | 22.87 | 21.43 | 21.46 | 18.76 | qfq | 12,737,618 | 283,008,224 | -8.60% |
| 2024-10-08 | 23.71 | 23.72 | 21.90 | 23.48 | 20.52 | qfq | 17,225,043 | 393,803,190 | 8.91% |
| 2024-09-30 | 20.86 | 21.85 | 20.16 | 21.56 | 18.84 | qfq | 13,850,443 | 292,165,359 | 8.34% |
| 2024-09-27 | 19.11 | 20.09 | 19.06 | 19.90 | 17.39 | qfq | 5,570,959 | 108,559,633 | 5.07% |
| 2024-09-26 | 18.30 | 18.97 | 18.22 | 18.94 | 16.55 | qfq | 5,791,761 | 107,720,132 | 2.88% |
| 2024-09-25 | 18.20 | 18.84 | 18.19 | 18.41 | 16.09 | qfq | 7,309,140 | 135,901,260 | 1.38% |
| 2024-09-24 | 17.79 | 18.34 | 17.38 | 18.16 | 15.87 | qfq | 7,407,992 | 132,861,142 | 2.19% |
| 2024-09-23 | 17.34 | 18.22 | 17.33 | 17.77 | 15.53 | qfq | 7,471,055 | 133,567,633 | 3.43% |
| 2024-09-20 | 17.35 | 17.45 | 17.08 | 17.18 | 15.02 | qfq | 2,479,813 | 42,799,845 | -0.58% |
| 2024-09-19 | 17.17 | 17.37 | 16.90 | 17.28 | 15.10 | qfq | 3,205,319 | 55,078,128 | 1.53% |
| 2024-09-18 | 17.00 | 17.14 | 16.62 | 17.02 | 14.88 | qfq | 2,782,541 | 47,026,424 | 0.00% |
| 2024-09-13 | 17.28 | 17.35 | 17.02 | 17.02 | 14.88 | qfq | 2,306,400 | 39,567,239 | -1.62% |
| 2024-09-12 | 17.33 | 17.67 | 17.29 | 17.30 | 15.12 | qfq | 2,704,100 | 47,156,138 | -0.12% |
| 2024-09-11 | 17.46 | 17.46 | 17.18 | 17.32 | 15.14 | qfq | 2,103,820 | 36,392,701 | -1.03% |
| 2024-09-10 | 17.20 | 17.58 | 17.01 | 17.50 | 15.30 | qfq | 3,124,430 | 53,944,818 | 1.80% |
| 2024-09-09 | 17.13 | 17.37 | 16.91 | 17.19 | 15.02 | qfq | 3,342,193 | 57,316,970 | 0.41% |
| 2024-09-06 | 17.72 | 17.75 | 17.10 | 17.12 | 14.96 | qfq | 3,175,548 | 55,196,709 | -3.33% |
| 2024-09-05 | 17.55 | 17.95 | 17.44 | 17.71 | 15.48 | qfq | 4,057,628 | 71,794,525 | 0.91% |
| 2024-09-04 | 17.31 | 17.69 | 17.26 | 17.55 | 15.34 | qfq | 3,577,872 | 62,702,516 | 0.29% |
| 2024-09-03 | 17.15 | 17.72 | 17.05 | 17.50 | 15.30 | qfq | 5,165,040 | 89,902,305 | 1.74% |
| 2024-09-02 | 18.05 | 18.15 | 17.20 | 17.20 | 15.03 | qfq | 8,173,930 | 143,157,982 | -5.13% |
| 2024-08-30 | 18.03 | 18.45 | 17.83 | 18.13 | 15.85 | qfq | 7,032,492 | 128,283,045 | 0.50% |
| 2024-08-29 | 17.55 | 18.20 | 17.55 | 18.04 | 15.77 | qfq | 4,397,712 | 79,029,317 | 1.75% |
| 2024-08-28 | 17.68 | 17.97 | 17.55 | 17.73 | 15.50 | qfq | 3,765,360 | 66,772,764 | -0.28% |
| 2024-08-27 | 18.19 | 18.24 | 17.75 | 17.78 | 15.54 | qfq | 4,276,160 | 76,542,167 | -2.58% |
| 2024-08-26 | 18.46 | 18.46 | 17.88 | 18.25 | 15.95 | qfq | 4,851,972 | 88,341,685 | -1.56% |
| 2024-08-23 | 18.69 | 19.10 | 18.40 | 18.54 | 16.20 | qfq | 5,988,724 | 111,371,915 | -1.64% |
| 2024-08-22 | 18.71 | 19.25 | 18.33 | 18.85 | 16.48 | qfq | 7,982,260 | 150,924,082 | 0.53% |
| 2024-08-21 | 19.33 | 19.65 | 18.51 | 18.75 | 16.39 | qfq | 11,557,832 | 218,503,679 | -4.82% |
| 2024-08-20 | 21.00 | 21.31 | 19.40 | 19.70 | 17.22 | qfq | 18,098,644 | 365,069,962 | -7.99% |
| 2024-08-19 | 20.86 | 21.81 | 20.50 | 21.41 | 18.71 | qfq | 21,045,784 | 448,818,599 | 7.97% |
| 2024-08-16 | 19.70 | 19.95 | 19.35 | 19.83 | 17.33 | qfq | 5,480,343 | 107,617,885 | 0.25% |
| 2024-08-15 | 19.57 | 20.18 | 19.28 | 19.78 | 17.29 | qfq | 7,371,373 | 145,726,013 | 0.97% |
| 2024-08-14 | 19.34 | 20.00 | 19.16 | 19.59 | 17.12 | qfq | 8,618,152 | 169,353,651 | 1.24% |
| 2024-08-13 | 18.86 | 19.40 | 18.86 | 19.35 | 16.91 | qfq | 5,014,792 | 96,353,087 | 2.06% |
| 2024-08-12 | 19.03 | 19.19 | 18.76 | 18.96 | 16.57 | qfq | 4,047,027 | 76,622,696 | -1.25% |
| 2024-08-09 | 19.36 | 19.86 | 19.19 | 19.20 | 16.78 | qfq | 4,244,888 | 82,652,239 | -0.36% |
| 2024-08-08 | 19.29 | 19.71 | 18.92 | 19.27 | 16.84 | qfq | 5,413,829 | 103,918,694 | -1.43% |
| 2024-08-07 | 19.58 | 19.84 | 19.37 | 19.55 | 17.09 | qfq | 5,729,393 | 112,181,925 | 0.26% |
| 2024-08-06 | 19.16 | 19.55 | 18.86 | 19.50 | 17.04 | qfq | 7,932,976 | 152,876,491 | 3.17% |
| 2024-08-05 | 19.82 | 20.00 | 18.83 | 18.90 | 16.52 | qfq | 10,945,176 | 211,026,904 | -4.64% |
| 2024-08-02 | 20.40 | 20.59 | 19.78 | 19.82 | 17.32 | qfq | 14,464,472 | 291,503,565 | -4.39% |
| 2024-08-01 | 19.78 | 21.56 | 19.78 | 20.73 | 18.12 | qfq | 22,024,922 | 464,826,919 | 5.77% |
| 2024-07-31 | 19.07 | 19.72 | 19.02 | 19.60 | 17.13 | qfq | 9,874,848 | 191,102,631 | 2.19% |
| 2024-07-30 | 19.80 | 19.96 | 19.04 | 19.18 | 16.76 | qfq | 12,289,475 | 237,679,287 | -4.10% |
| 2024-07-29 | 19.95 | 20.53 | 19.45 | 20.00 | 17.48 | qfq | 14,328,121 | 286,452,740 | -0.05% |
| 2024-07-26 | 18.77 | 20.30 | 18.77 | 20.01 | 17.49 | qfq | 18,961,346 | 372,532,869 | 5.99% |
| 2024-07-25 | 18.83 | 19.21 | 18.33 | 18.88 | 16.50 | qfq | 17,050,099 | 321,459,259 | -0.74% |
| 2024-07-24 | 17.63 | 19.02 | 17.39 | 19.02 | 16.62 | qfq | 17,934,868 | 330,750,716 | 10.01% |
| 2024-07-23 | 17.16 | 17.80 | 16.90 | 17.29 | 15.11 | qfq | 9,421,386 | 163,893,026 | 0.76% |
| 2024-07-22 | 17.55 | 17.64 | 16.95 | 17.16 | 15.00 | qfq | 8,277,599 | 142,629,664 | -3.65% |
| 2024-07-19 | 16.79 | 17.98 | 16.71 | 17.81 | 15.57 | qfq | 10,144,030 | 178,398,238 | 5.20% |
| 2024-07-18 | 16.76 | 17.05 | 16.42 | 16.93 | 14.80 | qfq | 4,803,030 | 80,309,862 | 0.65% |
| 2024-07-17 | 17.20 | 17.30 | 16.80 | 16.82 | 14.70 | qfq | 4,233,797 | 71,538,983 | -2.32% |
| 2024-07-16 | 17.19 | 17.36 | 16.79 | 17.22 | 15.05 | qfq | 5,491,462 | 93,631,227 | 0.06% |
| 2024-07-15 | 17.47 | 17.74 | 17.11 | 17.21 | 15.04 | qfq | 5,630,742 | 97,735,099 | -1.43% |
| 2024-07-12 | 18.36 | 18.38 | 17.41 | 17.46 | 15.26 | qfq | 7,515,532 | 133,644,480 | -4.95% |
| 2024-07-11 | 18.52 | 18.65 | 18.10 | 18.37 | 16.06 | qfq | 5,630,336 | 103,239,378 | 1.05% |
| 2024-07-10 | 18.41 | 18.68 | 18.00 | 18.18 | 15.89 | qfq | 5,325,146 | 97,605,474 | -2.52% |
| 2024-07-09 | 18.10 | 18.67 | 17.85 | 18.65 | 16.30 | qfq | 5,866,214 | 107,654,427 | 3.15% |
| 2024-07-08 | 17.93 | 18.33 | 17.56 | 18.08 | 15.80 | qfq | 4,396,600 | 79,150,655 | 0.61% |
| 2024-07-05 | 17.78 | 18.10 | 17.62 | 17.97 | 15.71 | qfq | 3,096,936 | 55,429,394 | 1.07% |
| 2024-07-04 | 18.13 | 18.25 | 17.76 | 17.78 | 15.54 | qfq | 3,448,212 | 61,987,723 | -1.55% |
| 2024-07-03 | 18.30 | 18.37 | 18.00 | 18.06 | 15.79 | qfq | 3,130,026 | 56,761,027 | -1.31% |
| 2024-07-02 | 18.94 | 19.15 | 18.20 | 18.30 | 16.00 | qfq | 4,399,232 | 81,433,027 | -2.97% |
| 2024-07-01 | 18.65 | 18.89 | 18.46 | 18.86 | 16.48 | qfq | 4,190,483 | 78,184,082 | 0.59% |
| 2024-06-28 | 17.93 | 19.14 | 17.93 | 18.75 | 16.39 | qfq | 8,269,807 | 154,753,911 | 4.28% |
| 2024-06-27 | 18.60 | 18.67 | 17.98 | 17.98 | 15.72 | qfq | 5,233,972 | 95,344,206 | -3.64% |
| 2024-06-26 | 18.28 | 18.78 | 18.28 | 18.66 | 16.31 | qfq | 3,921,500 | 72,662,315 | 1.30% |
| 2024-06-25 | 18.47 | 18.67 | 18.18 | 18.42 | 16.10 | qfq | 3,785,814 | 69,774,053 | -0.27% |
| 2024-06-24 | 19.21 | 19.21 | 18.40 | 18.47 | 16.14 | qfq | 5,591,712 | 104,587,479 | -3.90% |
| 2024-06-21 | 19.08 | 19.46 | 18.96 | 19.22 | 16.80 | qfq | 4,038,836 | 77,389,903 | 1.10% |
| 2024-06-20 | 19.90 | 20.01 | 18.96 | 19.01 | 16.62 | qfq | 7,602,929 | 146,864,588 | -4.81% |
| 2024-06-19 | 20.50 | 20.58 | 19.93 | 19.97 | 17.45 | qfq | 5,124,168 | 103,330,885 | -2.59% |
| 2024-06-18 | 19.98 | 20.50 | 19.76 | 20.50 | 17.92 | qfq | 6,693,828 | 134,824,473 | 2.50% |
| 2024-06-17 | 20.10 | 20.49 | 19.89 | 20.00 | 17.48 | qfq | 5,534,696 | 111,624,435 | -0.15% |
| 2024-06-14 | 19.97 | 20.24 | 19.62 | 20.03 | 17.51 | qfq | 4,265,512 | 85,217,929 | 0.35% |
| 2024-06-13 | 20.04 | 20.20 | 19.75 | 19.96 | 17.45 | qfq | 5,258,944 | 105,051,821 | 0.25% |
| 2024-06-12 | 19.11 | 20.10 | 19.01 | 19.91 | 17.40 | qfq | 9,244,316 | 182,083,136 | 4.02% |
| 2024-06-11 | 18.93 | 19.27 | 18.78 | 19.14 | 16.73 | qfq | 5,148,263 | 98,028,831 | 0.16% |
| 2024-06-07 | 18.98 | 19.23 | 18.59 | 19.11 | 16.70 | qfq | 5,921,903 | 112,141,581 | 1.59% |
| 2024-06-06 | 19.02 | 19.31 | 18.62 | 18.81 | 16.44 | qfq | 5,555,032 | 104,802,715 | -0.74% |
| 2024-06-05 | 19.70 | 19.70 | 18.89 | 18.95 | 16.56 | qfq | 6,582,840 | 126,572,524 | -3.86% |
| 2024-06-04 | 19.36 | 19.72 | 19.09 | 19.71 | 17.23 | qfq | 7,537,345 | 146,093,847 | 2.23% |
| 2024-06-03 | 19.58 | 20.17 | 19.24 | 19.28 | 16.85 | qfq | 9,353,929 | 184,093,056 | -1.53% |
| 2024-05-31 | 19.60 | 19.75 | 19.34 | 19.58 | 17.11 | qfq | 5,432,908 | 106,265,947 | -0.10% |
| 2024-05-30 | 20.49 | 20.49 | 19.48 | 19.60 | 17.13 | qfq | 11,150,798 | 219,700,928 | -4.34% |
| 2024-05-29 | 21.79 | 21.79 | 20.41 | 20.49 | 17.91 | qfq | 9,761,398 | 203,292,326 | -4.92% |
| 2024-05-28 | 22.32 | 22.44 | 21.52 | 21.55 | 18.84 | qfq | 8,087,124 | 176,615,160 | -4.48% |
| 2024-05-27 | 21.30 | 22.60 | 21.30 | 22.56 | 19.72 | qfq | 9,619,056 | 212,767,802 | 3.87% |
| 2024-05-24 | 21.52 | 21.95 | 21.10 | 21.72 | 18.98 | qfq | 7,568,356 | 163,514,086 | 0.65% |
| 2024-05-23 | 22.45 | 22.46 | 21.40 | 21.58 | 18.86 | qfq | 10,144,120 | 221,621,152 | -5.23% |
| 2024-05-22 | 22.34 | 23.10 | 22.19 | 22.77 | 19.90 | qfq | 11,188,225 | 253,155,867 | 0.53% |
| 2024-05-21 | 21.85 | 22.67 | 21.58 | 22.65 | 19.80 | qfq | 13,296,028 | 295,166,228 | 3.14% |
| 2024-05-20 | 21.81 | 22.18 | 21.49 | 21.96 | 19.19 | qfq | 9,882,378 | 215,963,148 | -3.17% |
| 2024-05-17 | 23.14 | 23.15 | 22.05 | 22.68 | 19.16 | qfq | 14,530,887 | 327,071,349 | -3.04% |
| 2024-05-16 | 23.60 | 24.12 | 23.20 | 23.39 | 19.76 | qfq | 12,633,292 | 298,192,182 | -1.10% |
| 2024-05-15 | 24.30 | 24.48 | 23.54 | 23.65 | 19.98 | qfq | 20,620,934 | 495,160,564 | -5.81% |
| 2024-05-14 | 23.81 | 25.11 | 23.20 | 25.11 | 21.22 | qfq | 31,276,802 | 757,825,395 | 9.22% |
| 2024-05-13 | 21.70 | 22.99 | 21.47 | 22.99 | 19.42 | qfq | 17,431,969 | 394,555,713 | 10.00% |
| 2024-05-10 | 21.58 | 21.61 | 20.86 | 20.90 | 17.66 | qfq | 7,050,638 | 149,005,251 | -3.64% |
| 2024-05-09 | 21.32 | 21.69 | 21.25 | 21.69 | 18.33 | qfq | 6,444,972 | 138,375,391 | 1.26% |
| 2024-05-08 | 22.14 | 22.14 | 21.20 | 21.42 | 18.10 | qfq | 7,384,328 | 158,321,819 | -3.30% |
| 2024-05-07 | 22.35 | 22.54 | 21.87 | 22.15 | 18.71 | qfq | 10,944,980 | 242,546,816 | -1.73% |
| 2024-05-06 | 22.72 | 22.88 | 21.93 | 22.54 | 19.04 | qfq | 17,027,573 | 382,567,686 | 3.21% |
| 2024-04-30 | 21.22 | 22.22 | 20.62 | 21.84 | 18.45 | qfq | 16,553,068 | 355,304,263 | 2.54% |
| 2024-04-29 | 21.05 | 21.78 | 20.61 | 21.30 | 18.00 | qfq | 15,237,968 | 323,600,940 | 0.47% |
| 2024-04-26 | 19.89 | 21.35 | 19.80 | 21.20 | 17.91 | qfq | 15,257,494 | 318,696,799 | 6.59% |
| 2024-04-25 | 20.73 | 20.95 | 19.73 | 19.89 | 16.80 | qfq | 11,367,332 | 228,218,099 | -5.10% |
| 2024-04-24 | 20.35 | 21.66 | 20.30 | 20.96 | 17.71 | qfq | 12,330,924 | 259,138,412 | 4.23% |
| 2024-04-23 | 20.39 | 21.16 | 19.96 | 20.11 | 16.99 | qfq | 11,659,281 | 238,314,123 | -2.38% |
| 2024-04-22 | 21.07 | 21.99 | 20.60 | 20.60 | 17.40 | qfq | 14,106,108 | 295,753,046 | -4.50% |
| 2024-04-19 | 20.99 | 22.81 | 20.96 | 21.57 | 18.22 | qfq | 24,571,975 | 543,093,787 | 4.00% |
| 2024-04-18 | 20.85 | 21.55 | 20.55 | 20.74 | 17.52 | qfq | 13,726,440 | 287,959,400 | -0.53% |
| 2024-04-17 | 20.05 | 20.89 | 19.80 | 20.85 | 17.62 | qfq | 12,159,948 | 247,438,113 | 6.05% |
| 2024-04-16 | 20.99 | 21.25 | 19.54 | 19.66 | 16.61 | qfq | 15,046,172 | 305,869,381 | -5.98% |
| 2024-04-15 | 20.28 | 21.46 | 19.90 | 20.91 | 17.67 | qfq | 19,670,326 | 410,770,972 | 2.25% |
| 2024-04-12 | 20.70 | 20.98 | 20.23 | 20.45 | 17.28 | qfq | 20,812,318 | 429,694,431 | 0.59% |
| 2024-04-11 | 18.37 | 20.33 | 18.33 | 20.33 | 17.18 | qfq | 11,253,804 | 221,516,687 | 10.01% |
| 2024-04-10 | 19.25 | 19.46 | 18.28 | 18.48 | 15.61 | qfq | 10,504,633 | 195,827,931 | -3.70% |
| 2024-04-09 | 19.46 | 19.56 | 18.80 | 19.19 | 16.21 | qfq | 8,231,475 | 156,657,129 | -1.59% |
| 2024-04-08 | 19.61 | 19.95 | 19.40 | 19.50 | 16.48 | qfq | 6,416,613 | 125,684,798 | -2.01% |
| 2024-04-03 | 19.51 | 20.30 | 19.20 | 19.90 | 16.81 | qfq | 11,883,918 | 234,749,712 | 0.15% |
| 2024-04-02 | 20.46 | 20.50 | 19.75 | 19.87 | 16.79 | qfq | 15,284,914 | 304,957,862 | -4.19% |
| 2024-04-01 | 22.19 | 22.35 | 19.98 | 20.74 | 17.52 | qfq | 19,253,018 | 404,629,814 | -5.86% |
| 2024-03-29 | 21.00 | 22.31 | 21.00 | 22.03 | 18.61 | qfq | 16,923,210 | 367,217,481 | 3.52% |
| 2024-03-28 | 20.62 | 21.82 | 20.60 | 21.28 | 17.98 | qfq | 18,289,522 | 389,723,890 | 0.47% |
| 2024-03-27 | 20.06 | 21.86 | 19.82 | 21.18 | 17.89 | qfq | 23,054,582 | 480,591,211 | 4.28% |
| 2024-03-26 | 19.53 | 20.60 | 19.46 | 20.31 | 17.16 | qfq | 15,450,727 | 310,481,127 | 3.31% |
| 2024-03-25 | 20.08 | 20.32 | 19.64 | 19.66 | 16.61 | qfq | 11,296,342 | 226,064,310 | -1.16% |
| 2024-03-22 | 20.43 | 20.60 | 19.70 | 19.89 | 16.80 | qfq | 12,842,757 | 257,160,583 | -3.40% |
| 2024-03-21 | 20.24 | 21.09 | 19.96 | 20.59 | 17.40 | qfq | 17,849,231 | 367,039,625 | 1.58% |
| 2024-03-20 | 20.40 | 20.59 | 19.85 | 20.27 | 17.13 | qfq | 12,258,949 | 247,194,707 | -0.39% |
| 2024-03-19 | 20.98 | 21.09 | 20.28 | 20.35 | 17.19 | qfq | 16,962,955 | 349,051,304 | -4.37% |
| 2024-03-18 | 21.16 | 21.48 | 20.81 | 21.28 | 17.98 | qfq | 15,349,140 | 324,435,991 | 0.81% |
| 2024-03-15 | 20.81 | 21.50 | 20.43 | 21.11 | 17.84 | qfq | 14,966,785 | 311,965,880 | -0.94% |
| 2024-03-14 | 21.12 | 21.88 | 20.60 | 21.31 | 18.00 | qfq | 27,180,108 | 576,838,145 | 2.21% |
| 2024-03-13 | 21.29 | 21.80 | 20.63 | 20.85 | 17.62 | qfq | 24,405,794 | 519,186,981 | -3.47% |
| 2024-03-12 | 22.49 | 23.67 | 21.25 | 21.60 | 18.25 | qfq | 34,584,461 | 770,100,650 | -4.64% |
| 2024-03-11 | 22.33 | 23.99 | 22.10 | 22.65 | 19.14 | qfq | 35,252,079 | 811,453,054 | 3.85% |
| 2024-03-08 | 19.00 | 21.81 | 18.20 | 21.81 | 18.43 | qfq | 33,818,820 | 683,655,804 | 9.98% |
| 2024-03-07 | 18.66 | 19.83 | 18.37 | 19.83 | 16.75 | qfq | 23,730,329 | 461,517,083 | 9.98% |
| 2024-03-06 | 17.14 | 18.27 | 17.14 | 18.03 | 15.23 | qfq | 18,092,140 | 322,601,355 | 4.34% |
| 2024-03-05 | 17.93 | 18.07 | 17.05 | 17.28 | 14.60 | qfq | 26,815,755 | 473,331,662 | -3.52% |
| 2024-03-04 | 17.31 | 17.91 | 17.15 | 17.91 | 15.13 | qfq | 28,404,447 | 503,349,790 | 10.01% |
| 2024-03-01 | 15.60 | 16.28 | 15.60 | 16.28 | 13.75 | qfq | 16,270,576 | 263,589,005 | 10.00% |
| 2024-02-29 | 13.79 | 14.81 | 13.74 | 14.80 | 12.50 | qfq | 7,223,196 | 104,655,127 | 6.17% |
| 2024-02-28 | 14.59 | 15.11 | 13.92 | 13.94 | 11.78 | qfq | 9,192,228 | 134,046,378 | -5.56% |
| 2024-02-27 | 14.41 | 14.76 | 14.26 | 14.76 | 12.47 | qfq | 6,244,500 | 90,597,216 | 2.93% |
| 2024-02-26 | 14.29 | 15.05 | 14.22 | 14.34 | 12.12 | qfq | 11,006,582 | 160,803,548 | 4.52% |
| 2024-02-23 | 13.39 | 13.72 | 13.38 | 13.72 | 11.59 | qfq | 5,061,416 | 68,578,497 | 2.69% |
| 2024-02-22 | 13.22 | 13.44 | 13.04 | 13.36 | 11.29 | qfq | 4,330,604 | 57,325,262 | 1.91% |
| 2024-02-21 | 12.94 | 13.44 | 12.91 | 13.11 | 11.08 | qfq | 5,565,317 | 73,523,159 | 0.77% |
| 2024-02-20 | 13.08 | 13.15 | 12.82 | 13.01 | 10.99 | qfq | 5,040,478 | 65,342,751 | -1.06% |
| 2024-02-19 | 12.90 | 13.32 | 12.87 | 13.15 | 11.11 | qfq | 6,535,396 | 85,656,341 | 3.14% |
| 2024-02-08 | 11.59 | 12.75 | 11.56 | 12.75 | 10.77 | qfq | 7,506,516 | 92,303,121 | 10.01% |
| 2024-02-07 | 11.67 | 12.28 | 11.28 | 11.59 | 9.79 | qfq | 6,772,740 | 79,202,284 | -0.94% |
| 2024-02-06 | 11.09 | 11.86 | 10.60 | 11.70 | 9.89 | qfq | 6,747,017 | 75,295,801 | 5.31% |
| 2024-02-05 | 11.99 | 11.99 | 10.95 | 11.11 | 9.39 | qfq | 7,904,700 | 89,011,620 | -8.56% |
| 2024-02-02 | 12.69 | 12.92 | 11.56 | 12.15 | 10.27 | qfq | 6,669,999 | 81,455,246 | -5.08% |
| 2024-02-01 | 12.96 | 13.25 | 12.63 | 12.80 | 10.81 | qfq | 4,390,721 | 56,517,335 | -1.92% |
| 2024-01-31 | 13.45 | 13.77 | 12.95 | 13.05 | 11.03 | qfq | 4,185,702 | 55,809,901 | -3.40% |
| 2024-01-30 | 13.64 | 13.93 | 13.45 | 13.51 | 11.41 | qfq | 2,762,056 | 37,775,149 | -2.03% |
| 2024-01-29 | 14.31 | 14.50 | 13.75 | 13.79 | 11.65 | qfq | 4,605,802 | 64,461,525 | -2.54% |
| 2024-01-26 | 14.11 | 14.42 | 14.05 | 14.15 | 11.96 | qfq | 5,171,440 | 73,609,497 | -0.21% |
| 2024-01-25 | 14.10 | 14.38 | 13.81 | 14.18 | 11.98 | qfq | 8,539,441 | 120,557,919 | 1.65% |
| 2024-01-24 | 14.60 | 14.60 | 13.45 | 13.95 | 11.79 | qfq | 12,826,032 | 178,468,517 | -1.06% |
| 2024-01-23 | 13.44 | 14.10 | 13.19 | 14.10 | 11.91 | qfq | 7,283,382 | 101,598,839 | 9.98% |
| 2024-01-22 | 13.68 | 13.92 | 12.61 | 12.82 | 10.83 | qfq | 3,955,339 | 52,457,482 | -7.97% |
| 2024-01-19 | 13.93 | 14.11 | 13.78 | 13.93 | 11.77 | qfq | 2,595,964 | 36,124,895 | -0.21% |
| 2024-01-18 | 14.29 | 14.39 | 13.66 | 13.96 | 11.79 | qfq | 3,793,668 | 52,955,169 | -2.99% |
| 2024-01-17 | 14.67 | 14.68 | 14.39 | 14.39 | 12.16 | qfq | 2,063,336 | 29,954,000 | -1.84% |
| 2024-01-16 | 14.68 | 14.73 | 14.43 | 14.66 | 12.39 | qfq | 1,964,646 | 28,591,534 | 0.00% |
| 2024-01-15 | 14.88 | 14.88 | 14.61 | 14.66 | 12.39 | qfq | 2,412,961 | 35,570,536 | -0.95% |
| 2024-01-12 | 14.93 | 15.13 | 14.78 | 14.80 | 12.50 | qfq | 1,860,964 | 27,750,093 | -1.40% |
| 2024-01-11 | 14.79 | 15.08 | 14.64 | 15.01 | 12.68 | qfq | 2,091,720 | 31,210,974 | 2.11% |
| 2024-01-10 | 14.77 | 14.97 | 14.52 | 14.70 | 12.42 | qfq | 2,389,232 | 35,230,143 | -1.47% |
| 2024-01-09 | 14.94 | 15.13 | 14.75 | 14.92 | 12.61 | qfq | 2,680,528 | 39,987,251 | -0.67% |
| 2024-01-08 | 15.44 | 15.44 | 14.98 | 15.02 | 12.69 | qfq | 2,868,820 | 43,531,420 | -2.40% |
| 2024-01-05 | 15.75 | 15.75 | 15.33 | 15.39 | 13.00 | qfq | 1,982,256 | 30,761,293 | -1.47% |
| 2024-01-04 | 15.86 | 15.86 | 15.61 | 15.62 | 13.20 | qfq | 1,862,144 | 29,240,854 | -0.95% |
| 2024-01-03 | 15.83 | 15.87 | 15.65 | 15.77 | 13.32 | qfq | 2,157,068 | 34,010,465 | 0.06% |
| 2024-01-02 | 15.68 | 15.90 | 15.62 | 15.76 | 13.32 | qfq | 2,134,872 | 33,641,747 | 0.38% |
| 2023-12-29 | 15.30 | 15.72 | 15.17 | 15.70 | 13.26 | qfq | 2,054,372 | 31,878,684 | 2.35% |
| 2023-12-28 | 14.84 | 15.36 | 14.73 | 15.34 | 12.96 | qfq | 2,156,280 | 32,653,988 | 2.95% |
| 2023-12-27 | 14.81 | 15.01 | 14.76 | 14.90 | 12.59 | qfq | 1,362,972 | 20,261,964 | 0.13% |
| 2023-12-26 | 15.08 | 15.08 | 14.74 | 14.88 | 12.57 | qfq | 1,614,616 | 23,999,221 | -1.26% |
| 2023-12-25 | 15.05 | 15.26 | 14.99 | 15.07 | 12.73 | qfq | 1,946,062 | 29,395,029 | -0.46% |
| 2023-12-22 | 15.39 | 15.43 | 15.02 | 15.14 | 12.79 | qfq | 1,705,608 | 25,913,163 | -1.69% |
| 2023-12-21 | 15.33 | 15.50 | 14.98 | 15.40 | 13.01 | qfq | 2,106,890 | 32,043,208 | 0.72% |
| 2023-12-20 | 15.62 | 15.69 | 15.27 | 15.29 | 12.92 | qfq | 2,370,345 | 36,668,745 | -1.61% |
| 2023-12-19 | 15.50 | 15.59 | 15.22 | 15.54 | 13.13 | qfq | 1,547,069 | 23,875,031 | 0.65% |
| 2023-12-18 | 15.74 | 15.78 | 15.34 | 15.44 | 13.05 | qfq | 1,900,176 | 29,518,502 | -1.84% |
| 2023-12-15 | 15.85 | 15.99 | 15.68 | 15.73 | 13.29 | qfq | 1,432,344 | 22,612,231 | -1.07% |
| 2023-12-14 | 15.91 | 16.09 | 15.85 | 15.90 | 13.43 | qfq | 1,683,176 | 26,875,191 | -0.38% |
| 2023-12-13 | 16.00 | 16.16 | 15.88 | 15.96 | 13.48 | qfq | 1,945,980 | 31,171,278 | -0.19% |
| 2023-12-12 | 15.96 | 16.12 | 15.88 | 15.99 | 13.51 | qfq | 2,032,404 | 32,527,208 | -0.37% |
| 2023-12-11 | 15.59 | 16.05 | 15.46 | 16.05 | 13.56 | qfq | 2,672,125 | 42,227,164 | 2.03% |
| 2023-12-08 | 15.85 | 15.99 | 15.59 | 15.73 | 13.29 | qfq | 2,325,672 | 36,836,731 | -0.94% |
| 2023-12-07 | 15.78 | 15.92 | 15.71 | 15.88 | 13.42 | qfq | 1,885,038 | 29,834,508 | 0.63% |
| 2023-12-06 | 15.74 | 15.92 | 15.61 | 15.78 | 13.33 | qfq | 1,979,480 | 31,267,627 | 0.00% |
| 2023-12-05 | 16.07 | 16.07 | 15.77 | 15.78 | 13.33 | qfq | 2,769,508 | 43,978,066 | -1.68% |
| 2023-12-04 | 16.20 | 16.24 | 16.05 | 16.05 | 13.56 | qfq | 1,774,572 | 28,641,499 | -0.80% |
| 2023-12-01 | 15.88 | 16.20 | 15.84 | 16.18 | 13.67 | qfq | 2,227,403 | 35,721,923 | 1.19% |
| 2023-11-30 | 16.11 | 16.16 | 15.83 | 15.99 | 13.51 | qfq | 1,754,022 | 27,992,318 | -0.74% |
| 2023-11-29 | 16.29 | 16.33 | 16.01 | 16.11 | 13.61 | qfq | 2,077,476 | 33,535,487 | -0.74% |
| 2023-11-28 | 16.09 | 16.27 | 16.03 | 16.23 | 13.71 | qfq | 1,824,605 | 29,491,403 | 0.74% |
| 2023-11-27 | 15.98 | 16.19 | 15.94 | 16.11 | 13.61 | qfq | 2,178,165 | 34,993,277 | 0.69% |
| 2023-11-24 | 16.34 | 16.34 | 15.88 | 16.00 | 13.52 | qfq | 2,488,320 | 39,868,796 | -1.84% |
| 2023-11-23 | 16.20 | 16.43 | 16.11 | 16.30 | 13.77 | qfq | 1,693,101 | 27,577,067 | 0.62% |
| 2023-11-22 | 16.31 | 16.55 | 16.18 | 16.20 | 13.69 | qfq | 2,584,773 | 42,264,225 | -0.67% |
| 2023-11-21 | 16.56 | 16.59 | 16.26 | 16.31 | 13.78 | qfq | 2,151,583 | 35,336,125 | -1.57% |
| 2023-11-20 | 16.28 | 16.58 | 16.18 | 16.57 | 14.00 | qfq | 3,426,340 | 56,492,740 | 1.84% |
| 2023-11-17 | 16.11 | 16.29 | 16.06 | 16.27 | 13.75 | qfq | 1,816,073 | 29,422,892 | 0.81% |
| 2023-11-16 | 16.28 | 16.28 | 16.13 | 16.14 | 13.64 | qfq | 1,469,353 | 23,830,487 | -0.74% |
| 2023-11-15 | 16.28 | 16.33 | 16.16 | 16.26 | 13.74 | qfq | 2,055,620 | 33,361,220 | 0.49% |
| 2023-11-14 | 16.20 | 16.29 | 16.11 | 16.18 | 13.67 | qfq | 2,233,646 | 36,193,427 | 0.06% |
| 2023-11-13 | 15.90 | 16.20 | 15.76 | 16.17 | 13.66 | qfq | 2,405,427 | 38,674,730 | 1.70% |
| 2023-11-10 | 15.87 | 15.97 | 15.70 | 15.90 | 13.43 | qfq | 1,740,981 | 27,645,192 | 0.13% |
| 2023-11-09 | 16.13 | 16.13 | 15.85 | 15.88 | 13.42 | qfq | 1,980,943 | 31,623,754 | -0.87% |
| 2023-11-08 | 15.98 | 16.29 | 15.94 | 16.02 | 13.54 | qfq | 2,885,416 | 46,506,400 | 0.25% |
| 2023-11-07 | 15.98 | 16.04 | 15.81 | 15.98 | 13.50 | qfq | 1,961,691 | 31,280,327 | -0.19% |
| 2023-11-06 | 15.58 | 16.04 | 15.58 | 16.01 | 13.53 | qfq | 3,267,200 | 51,970,760 | 2.83% |
| 2023-11-03 | 15.27 | 15.68 | 15.25 | 15.57 | 13.15 | qfq | 2,305,194 | 35,892,286 | 1.96% |
| 2023-11-02 | 15.49 | 15.65 | 15.27 | 15.27 | 12.90 | qfq | 2,079,636 | 32,075,745 | -1.93% |
| 2023-11-01 | 15.51 | 15.68 | 15.44 | 15.57 | 13.15 | qfq | 2,982,962 | 46,311,509 | -0.70% |
| 2023-10-31 | 15.65 | 15.80 | 15.49 | 15.68 | 13.25 | qfq | 3,304,220 | 51,689,096 | 0.51% |
| 2023-10-30 | 15.22 | 15.67 | 15.15 | 15.60 | 13.18 | qfq | 2,774,812 | 42,854,726 | 2.23% |
| 2023-10-27 | 15.20 | 15.32 | 14.97 | 15.26 | 12.89 | qfq | 2,497,464 | 37,876,057 | 0.39% |
| 2023-10-26 | 14.95 | 15.24 | 14.86 | 15.20 | 12.84 | qfq | 2,367,228 | 35,782,868 | 1.00% |
| 2023-10-25 | 14.73 | 15.17 | 14.73 | 15.05 | 12.72 | qfq | 2,690,657 | 40,478,706 | 2.31% |
| 2023-10-24 | 14.48 | 14.84 | 14.34 | 14.71 | 12.43 | qfq | 3,227,687 | 47,126,609 | 2.01% |
| 2023-10-23 | 14.84 | 14.89 | 14.35 | 14.42 | 12.18 | qfq | 3,931,323 | 57,106,064 | -2.83% |
| 2023-10-20 | 14.92 | 15.26 | 14.80 | 14.84 | 12.54 | qfq | 2,675,504 | 40,059,186 | -1.07% |
| 2023-10-19 | 14.92 | 15.34 | 14.91 | 15.00 | 12.67 | qfq | 2,621,107 | 39,715,655 | -0.27% |
| 2023-10-18 | 15.41 | 15.41 | 14.95 | 15.04 | 12.71 | qfq | 3,146,148 | 47,490,225 | -2.53% |
| 2023-10-17 | 15.36 | 15.55 | 15.17 | 15.43 | 13.04 | qfq | 3,857,378 | 59,329,584 | 0.65% |
| 2023-10-16 | 15.35 | 15.50 | 15.16 | 15.33 | 12.95 | qfq | 4,185,044 | 64,070,883 | 0.33% |
| 2023-10-13 | 15.52 | 15.60 | 15.28 | 15.28 | 12.91 | qfq | 3,629,020 | 55,766,250 | -2.11% |
| 2023-10-12 | 15.80 | 15.91 | 15.50 | 15.61 | 13.19 | qfq | 3,337,688 | 52,145,143 | -1.20% |
| 2023-10-11 | 15.97 | 15.97 | 15.26 | 15.80 | 13.35 | qfq | 4,990,198 | 78,409,139 | -0.82% |
| 2023-10-10 | 16.23 | 16.53 | 15.75 | 15.93 | 13.46 | qfq | 5,603,495 | 90,046,208 | 0.50% |
| 2023-10-09 | 16.00 | 16.10 | 15.72 | 15.85 | 13.39 | qfq | 3,233,744 | 51,334,916 | -1.18% |
| 2023-09-28 | 15.81 | 16.06 | 15.78 | 16.04 | 13.55 | qfq | 2,167,981 | 34,555,107 | 1.84% |
| 2023-09-27 | 15.82 | 15.92 | 15.65 | 15.75 | 13.31 | qfq | 1,363,376 | 21,504,966 | -0.13% |
| 2023-09-26 | 15.84 | 15.95 | 15.71 | 15.77 | 13.32 | qfq | 1,573,348 | 24,828,650 | -0.44% |
| 2023-09-25 | 16.15 | 16.19 | 15.73 | 15.84 | 13.38 | qfq | 2,274,700 | 36,129,809 | -1.80% |
| 2023-09-22 | 15.71 | 16.13 | 15.60 | 16.13 | 13.63 | qfq | 2,085,268 | 33,264,242 | 3.13% |
| 2023-09-21 | 15.78 | 15.84 | 15.60 | 15.64 | 13.21 | qfq | 1,164,413 | 18,289,204 | -0.38% |
| 2023-09-20 | 15.80 | 15.97 | 15.67 | 15.70 | 13.26 | qfq | 1,191,000 | 18,844,071 | -0.63% |
| 2023-09-19 | 15.99 | 16.05 | 15.72 | 15.80 | 13.35 | qfq | 1,608,346 | 25,412,272 | -1.56% |
| 2023-09-18 | 15.78 | 16.12 | 15.65 | 16.05 | 13.56 | qfq | 2,407,392 | 38,504,996 | 1.71% |
| 2023-09-15 | 15.99 | 16.10 | 15.75 | 15.78 | 13.33 | qfq | 1,906,338 | 30,304,460 | -1.31% |
| 2023-09-14 | 16.04 | 16.10 | 15.85 | 15.99 | 13.51 | qfq | 1,545,644 | 24,692,047 | -0.56% |
| 2023-09-13 | 16.30 | 16.30 | 15.93 | 16.08 | 13.59 | qfq | 2,000,476 | 32,134,028 | -1.05% |
| 2023-09-12 | 16.26 | 16.41 | 16.23 | 16.25 | 13.73 | qfq | 2,055,420 | 33,529,049 | -0.61% |
| 2023-09-11 | 16.31 | 16.44 | 16.06 | 16.35 | 13.81 | qfq | 2,547,784 | 41,460,438 | 0.68% |
| 2023-09-08 | 16.15 | 16.33 | 16.06 | 16.24 | 13.72 | qfq | 1,896,672 | 30,679,004 | 0.87% |
| 2023-09-07 | 16.30 | 16.37 | 16.10 | 16.10 | 13.60 | qfq | 1,813,756 | 29,464,116 | -1.41% |
| 2023-09-06 | 16.19 | 16.35 | 16.02 | 16.33 | 13.80 | qfq | 2,457,309 | 39,939,097 | 0.62% |
| 2023-09-05 | 16.25 | 16.35 | 16.14 | 16.23 | 13.71 | qfq | 1,716,379 | 27,838,782 | -0.18% |
| 2023-09-04 | 16.12 | 16.28 | 16.06 | 16.26 | 13.74 | qfq | 2,450,203 | 39,621,849 | 0.81% |
| 2023-09-01 | 16.01 | 16.29 | 16.00 | 16.13 | 13.63 | qfq | 2,939,635 | 47,469,765 | 0.25% |
| 2023-08-31 | 15.96 | 16.16 | 15.88 | 16.09 | 13.59 | qfq | 1,933,265 | 31,053,665 | 0.06% |
| 2023-08-30 | 15.73 | 16.22 | 15.64 | 16.08 | 13.59 | qfq | 3,221,948 | 51,730,791 | 2.23% |
| 2023-08-29 | 15.13 | 15.77 | 15.12 | 15.73 | 13.29 | qfq | 2,472,055 | 38,398,122 | 4.03% |
| 2023-08-28 | 15.88 | 15.98 | 15.11 | 15.12 | 12.77 | qfq | 3,503,767 | 54,282,905 | 1.41% |
| 2023-08-25 | 15.24 | 15.26 | 14.82 | 14.91 | 12.60 | qfq | 2,782,646 | 41,766,379 | -2.87% |
| 2023-08-24 | 15.60 | 15.68 | 15.27 | 15.35 | 12.97 | qfq | 2,544,690 | 39,220,271 | -1.22% |
| 2023-08-23 | 15.86 | 15.86 | 15.51 | 15.54 | 13.13 | qfq | 1,889,619 | 29,558,776 | -2.02% |
| 2023-08-22 | 15.70 | 15.87 | 15.44 | 15.86 | 13.40 | qfq | 2,518,336 | 39,555,879 | 1.54% |
| 2023-08-21 | 15.77 | 16.05 | 15.60 | 15.62 | 13.20 | qfq | 2,644,266 | 41,708,729 | -1.20% |
| 2023-08-18 | 15.96 | 16.22 | 15.79 | 15.81 | 13.36 | qfq | 2,273,080 | 36,395,432 | -1.25% |
| 2023-08-17 | 15.66 | 16.08 | 15.47 | 16.01 | 13.53 | qfq | 3,071,960 | 48,666,093 | 2.10% |
| 2023-08-16 | 16.12 | 16.12 | 15.66 | 15.68 | 13.25 | qfq | 3,742,139 | 59,219,561 | -2.91% |
| 2023-08-15 | 15.86 | 16.35 | 15.82 | 16.15 | 13.64 | qfq | 4,128,775 | 66,562,999 | 1.83% |
| 2023-08-14 | 15.62 | 15.90 | 15.44 | 15.86 | 13.40 | qfq | 4,188,453 | 65,431,558 | 0.76% |
| 2023-08-11 | 16.25 | 16.25 | 15.68 | 15.74 | 13.30 | qfq | 4,038,847 | 64,287,763 | -2.90% |
| 2023-08-10 | 16.24 | 16.27 | 16.05 | 16.21 | 13.70 | qfq | 2,653,996 | 42,842,717 | 0.62% |
| 2023-08-09 | 16.53 | 16.55 | 16.05 | 16.11 | 13.61 | qfq | 3,528,566 | 57,227,961 | -2.83% |
| 2023-08-08 | 16.82 | 16.82 | 16.50 | 16.58 | 14.01 | qfq | 2,355,352 | 39,105,788 | -1.01% |
| 2023-08-07 | 17.06 | 17.06 | 16.60 | 16.75 | 14.15 | qfq | 3,054,003 | 51,174,733 | -0.95% |
| 2023-08-04 | 16.75 | 16.99 | 16.75 | 16.91 | 14.29 | qfq | 2,800,012 | 47,416,278 | 0.96% |
| 2023-08-03 | 16.73 | 17.05 | 16.64 | 16.75 | 14.15 | qfq | 2,962,426 | 49,804,765 | -0.65% |
| 2023-08-02 | 16.80 | 16.96 | 16.65 | 16.86 | 14.24 | qfq | 3,295,511 | 55,433,919 | 0.18% |
| 2023-08-01 | 16.80 | 16.99 | 16.44 | 16.83 | 14.22 | qfq | 3,787,308 | 63,373,895 | 0.66% |
| 2023-07-31 | 16.63 | 16.96 | 16.55 | 16.72 | 14.13 | qfq | 3,021,640 | 50,640,060 | 0.00% |
| 2023-07-28 | 16.56 | 16.77 | 16.28 | 16.72 | 14.13 | qfq | 2,636,564 | 43,558,540 | 1.15% |
| 2023-07-27 | 16.72 | 16.83 | 16.45 | 16.53 | 13.97 | qfq | 2,233,400 | 37,086,542 | -1.08% |
| 2023-07-26 | 16.97 | 17.28 | 16.62 | 16.71 | 14.12 | qfq | 2,678,216 | 45,099,103 | -1.36% |
| 2023-07-25 | 17.01 | 17.01 | 16.79 | 16.94 | 14.31 | qfq | 1,649,060 | 27,871,161 | 0.65% |
| 2023-07-24 | 16.61 | 17.05 | 16.51 | 16.83 | 14.22 | qfq | 2,232,322 | 37,621,336 | 1.32% |
| 2023-07-21 | 16.68 | 16.87 | 16.55 | 16.61 | 14.03 | qfq | 1,978,980 | 33,054,931 | -1.13% |
| 2023-07-20 | 17.20 | 17.20 | 16.80 | 16.80 | 14.19 | qfq | 2,605,140 | 44,079,836 | -2.10% |
| 2023-07-19 | 17.20 | 17.53 | 17.05 | 17.16 | 14.50 | qfq | 2,828,496 | 48,661,558 | -0.41% |
| 2023-07-18 | 17.20 | 17.46 | 17.03 | 17.23 | 14.56 | qfq | 2,608,973 | 44,948,416 | 0.17% |
| 2023-07-17 | 17.00 | 17.25 | 16.89 | 17.20 | 14.53 | qfq | 3,368,464 | 57,625,413 | 1.30% |