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
荣泰健康603579.SH
最近收盘价16.802026-07-17
最近交易日2026-07-17
成交量（股）3,479,009
成交额（元）59,606,037
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-10 | 2024-10-16 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | bonus_share | — | — | 0.3 | — | 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 | 17.79 | 17.94 | 16.66 | 16.80 | 16.80 | qfq | 3,479,009 | 59,606,037 | -5.46% |
| 2026-07-16 | 17.53 | 17.97 | 17.45 | 17.77 | 17.77 | qfq | 2,191,800 | 38,957,759 | 0.34% |
| 2026-07-15 | 17.80 | 17.85 | 17.37 | 17.71 | 17.71 | qfq | 2,122,800 | 37,509,306 | 1.37% |
| 2026-07-14 | 17.39 | 17.61 | 17.03 | 17.47 | 17.47 | qfq | 2,183,230 | 37,952,539 | 1.33% |
| 2026-07-13 | 17.50 | 17.86 | 17.14 | 17.24 | 17.24 | qfq | 2,843,900 | 49,475,678 | -3.25% |
| 2026-07-10 | 17.65 | 18.15 | 17.31 | 17.82 | 17.82 | qfq | 3,105,378 | 55,392,935 | 0.96% |
| 2026-07-09 | 17.91 | 18.13 | 17.40 | 17.65 | 17.65 | qfq | 2,869,446 | 50,679,399 | -1.67% |
| 2026-07-08 | 18.20 | 18.77 | 17.86 | 17.95 | 17.95 | qfq | 2,678,114 | 48,433,301 | -3.29% |
| 2026-07-07 | 19.00 | 19.15 | 18.49 | 18.56 | 18.56 | qfq | 2,838,130 | 53,234,228 | -2.32% |
| 2026-07-06 | 18.30 | 19.22 | 18.30 | 19.00 | 19.00 | qfq | 3,165,130 | 60,015,285 | 0.64% |
| 2026-07-03 | 18.15 | 19.05 | 18.14 | 18.88 | 18.88 | qfq | 4,016,010 | 75,172,390 | 4.08% |
| 2026-07-02 | 17.71 | 18.50 | 17.52 | 18.14 | 18.14 | qfq | 4,340,785 | 78,818,802 | 3.66% |
| 2026-07-01 | 16.97 | 17.62 | 16.83 | 17.50 | 17.50 | qfq | 3,262,501 | 56,498,841 | 3.12% |
| 2026-06-30 | 16.97 | 17.15 | 16.78 | 16.97 | 16.97 | qfq | 2,534,570 | 42,945,291 | -0.18% |
| 2026-06-29 | 16.78 | 17.18 | 16.31 | 17.00 | 17.00 | qfq | 3,296,944 | 55,641,812 | 1.13% |
| 2026-06-26 | 17.28 | 17.32 | 16.76 | 16.81 | 16.81 | qfq | 2,931,977 | 49,702,725 | -3.45% |
| 2026-06-25 | 18.47 | 18.56 | 17.30 | 17.41 | 17.41 | qfq | 5,521,753 | 97,739,582 | -6.20% |
| 2026-06-24 | 18.55 | 19.23 | 18.51 | 18.56 | 18.56 | qfq | 3,304,433 | 62,183,278 | -2.37% |
| 2026-06-23 | 19.53 | 19.80 | 18.94 | 19.01 | 19.01 | qfq | 4,140,085 | 79,579,882 | -2.11% |
| 2026-06-22 | 20.38 | 20.50 | 19.20 | 19.42 | 19.42 | qfq | 6,446,270 | 126,345,601 | -5.68% |
| 2026-06-18 | 19.70 | 20.88 | 19.50 | 20.59 | 20.59 | qfq | 7,831,349 | 159,041,791 | 3.88% |
| 2026-06-17 | 18.85 | 19.93 | 18.85 | 19.82 | 19.82 | qfq | 4,189,603 | 81,130,394 | 4.26% |
| 2026-06-16 | 19.56 | 19.56 | 18.82 | 19.01 | 19.01 | qfq | 3,541,190 | 67,400,223 | -2.86% |
| 2026-06-15 | 18.72 | 19.62 | 18.72 | 19.57 | 19.57 | qfq | 3,706,386 | 71,414,539 | 4.48% |
| 2026-06-12 | 18.65 | 18.83 | 18.48 | 18.73 | 18.73 | qfq | 2,117,412 | 39,549,341 | 1.85% |
| 2026-06-11 | 18.03 | 18.66 | 18.03 | 18.39 | 18.39 | qfq | 2,104,360 | 38,401,632 | 0.16% |
| 2026-06-10 | 18.47 | 18.50 | 18.08 | 18.36 | 18.36 | qfq | 2,020,142 | 36,831,805 | -1.77% |
| 2026-06-09 | 18.62 | 18.90 | 18.40 | 18.69 | 18.19 | qfq | 2,441,560 | 45,607,147 | 1.14% |
| 2026-06-08 | 18.52 | 18.90 | 18.15 | 18.48 | 17.99 | qfq | 2,549,081 | 47,185,099 | -1.91% |
| 2026-06-05 | 18.74 | 19.18 | 18.42 | 18.84 | 18.34 | qfq | 2,587,141 | 48,679,027 | 0.96% |
| 2026-06-04 | 19.01 | 19.32 | 18.60 | 18.66 | 18.16 | qfq | 3,094,508 | 58,305,455 | -3.27% |
| 2026-06-03 | 19.23 | 19.68 | 18.96 | 19.29 | 18.77 | qfq | 3,096,500 | 59,861,483 | 0.26% |
| 2026-06-02 | 19.45 | 19.54 | 19.00 | 19.24 | 18.73 | qfq | 2,536,920 | 48,723,759 | -1.59% |
| 2026-06-01 | 19.02 | 19.65 | 18.80 | 19.55 | 19.03 | qfq | 4,061,410 | 78,788,629 | 2.79% |
| 2026-05-29 | 19.05 | 19.46 | 18.66 | 19.02 | 18.51 | qfq | 4,710,709 | 89,849,397 | -0.37% |
| 2026-05-28 | 19.28 | 19.39 | 18.59 | 19.09 | 18.58 | qfq | 4,037,610 | 76,842,212 | -0.57% |
| 2026-05-27 | 20.09 | 20.09 | 19.17 | 19.20 | 18.69 | qfq | 4,632,943 | 90,064,528 | -4.38% |
| 2026-05-26 | 20.75 | 20.75 | 19.88 | 20.08 | 19.54 | qfq | 4,009,730 | 80,681,136 | -2.48% |
| 2026-05-25 | 21.12 | 21.28 | 20.41 | 20.59 | 20.04 | qfq | 3,779,970 | 78,029,161 | -2.42% |
| 2026-05-22 | 21.08 | 21.48 | 20.66 | 21.10 | 20.54 | qfq | 4,586,436 | 96,159,089 | -0.42% |
| 2026-05-21 | 21.55 | 22.04 | 21.08 | 21.19 | 20.62 | qfq | 4,749,039 | 102,600,237 | -2.08% |
| 2026-05-20 | 22.46 | 22.48 | 21.50 | 21.64 | 21.06 | qfq | 4,814,200 | 104,605,621 | -3.65% |
| 2026-05-19 | 22.00 | 22.84 | 21.97 | 22.46 | 21.86 | qfq | 5,796,800 | 130,261,482 | 2.28% |
| 2026-05-18 | 22.06 | 22.18 | 21.76 | 21.96 | 21.37 | qfq | 3,951,628 | 86,559,383 | -1.66% |
| 2026-05-15 | 21.44 | 22.74 | 21.44 | 22.33 | 21.73 | qfq | 7,269,562 | 162,486,511 | 3.09% |
| 2026-05-14 | 22.51 | 22.51 | 21.64 | 21.66 | 21.08 | qfq | 5,167,700 | 113,440,913 | -3.43% |
| 2026-05-13 | 22.32 | 22.48 | 22.22 | 22.43 | 21.83 | qfq | 3,513,792 | 78,602,275 | 0.67% |
| 2026-05-12 | 22.60 | 22.65 | 22.21 | 22.28 | 21.68 | qfq | 4,088,301 | 91,341,355 | -1.63% |
| 2026-05-11 | 23.00 | 23.00 | 22.35 | 22.65 | 22.04 | qfq | 7,009,244 | 158,160,199 | -1.52% |
| 2026-05-08 | 22.62 | 23.10 | 22.45 | 23.00 | 22.38 | qfq | 6,854,142 | 156,689,726 | 1.32% |
| 2026-05-07 | 22.46 | 23.26 | 22.30 | 22.70 | 22.09 | qfq | 9,245,277 | 210,714,678 | 1.11% |
| 2026-05-06 | 22.19 | 22.58 | 22.01 | 22.45 | 21.85 | qfq | 7,931,320 | 177,609,548 | 0.67% |
| 2026-04-30 | 22.02 | 22.72 | 22.02 | 22.30 | 21.70 | qfq | 7,806,393 | 175,020,958 | 0.68% |
| 2026-04-29 | 22.31 | 22.33 | 21.88 | 22.15 | 21.56 | qfq | 8,252,389 | 182,602,623 | -1.64% |
| 2026-04-28 | 22.33 | 22.75 | 21.83 | 22.52 | 21.92 | qfq | 17,916,002 | 399,803,989 | 1.99% |
| 2026-04-27 | 21.21 | 22.08 | 21.21 | 22.08 | 21.49 | qfq | 6,396,778 | 139,860,876 | 10.01% |
| 2026-04-24 | 19.86 | 20.17 | 19.51 | 20.07 | 19.53 | qfq | 4,234,390 | 84,124,815 | 0.00% |
| 2026-04-23 | 20.00 | 20.16 | 19.80 | 20.07 | 19.53 | qfq | 3,807,559 | 76,216,522 | 0.35% |
| 2026-04-22 | 19.98 | 20.02 | 19.82 | 20.00 | 19.46 | qfq | 2,347,210 | 46,797,569 | -0.10% |
| 2026-04-21 | 20.12 | 20.12 | 19.85 | 20.02 | 19.48 | qfq | 2,804,069 | 56,006,598 | -0.65% |
| 2026-04-20 | 20.03 | 20.26 | 19.95 | 20.15 | 19.61 | qfq | 3,001,467 | 60,505,263 | 0.60% |
| 2026-04-17 | 20.25 | 20.25 | 19.85 | 20.03 | 19.49 | qfq | 4,005,160 | 79,992,037 | -1.43% |
| 2026-04-16 | 20.08 | 20.38 | 19.98 | 20.32 | 19.78 | qfq | 3,292,730 | 66,545,553 | 1.04% |
| 2026-04-15 | 20.18 | 20.57 | 20.03 | 20.11 | 19.57 | qfq | 3,241,867 | 65,638,300 | -0.15% |
| 2026-04-14 | 20.18 | 20.25 | 19.85 | 20.14 | 19.60 | qfq | 2,903,930 | 58,124,861 | 0.40% |
| 2026-04-13 | 20.00 | 20.23 | 19.96 | 20.06 | 19.52 | qfq | 2,366,200 | 47,484,936 | -0.84% |
| 2026-04-10 | 20.01 | 20.51 | 20.01 | 20.23 | 19.69 | qfq | 3,133,700 | 63,788,862 | 1.10% |
| 2026-04-09 | 20.46 | 20.54 | 20.01 | 20.01 | 19.47 | qfq | 3,263,161 | 65,843,217 | -2.77% |
| 2026-04-08 | 20.28 | 20.61 | 20.16 | 20.58 | 20.03 | qfq | 3,197,757 | 65,364,472 | 3.37% |
| 2026-04-07 | 19.78 | 20.03 | 19.70 | 19.91 | 19.38 | qfq | 1,491,314 | 29,676,427 | 0.81% |
| 2026-04-03 | 20.10 | 20.10 | 19.67 | 19.75 | 19.22 | qfq | 1,980,680 | 39,268,987 | -1.59% |
| 2026-04-02 | 20.37 | 20.45 | 19.96 | 20.07 | 19.53 | qfq | 2,689,920 | 54,195,225 | -2.10% |
| 2026-04-01 | 20.38 | 20.50 | 20.06 | 20.50 | 19.95 | qfq | 3,805,548 | 77,253,068 | 3.27% |
| 2026-03-31 | 20.73 | 20.73 | 19.85 | 19.85 | 19.32 | qfq | 3,641,384 | 73,808,412 | -0.80% |
| 2026-03-30 | 19.86 | 20.08 | 19.56 | 20.01 | 19.47 | qfq | 2,146,800 | 42,640,506 | 0.20% |
| 2026-03-27 | 19.36 | 20.00 | 19.30 | 19.97 | 19.44 | qfq | 3,068,890 | 60,868,134 | 1.99% |
| 2026-03-26 | 20.03 | 20.22 | 19.49 | 19.58 | 19.06 | qfq | 3,581,887 | 70,940,719 | -2.25% |
| 2026-03-25 | 20.13 | 20.20 | 19.88 | 20.03 | 19.49 | qfq | 3,363,899 | 67,281,946 | -0.30% |
| 2026-03-24 | 19.65 | 20.10 | 19.32 | 20.09 | 19.55 | qfq | 4,414,033 | 87,088,589 | 3.99% |
| 2026-03-23 | 20.09 | 20.20 | 19.10 | 19.32 | 18.80 | qfq | 5,440,530 | 107,366,620 | -5.76% |
| 2026-03-20 | 21.82 | 21.91 | 20.48 | 20.50 | 19.95 | qfq | 6,285,735 | 131,773,518 | -5.96% |
| 2026-03-19 | 22.13 | 22.30 | 21.66 | 21.80 | 21.22 | qfq | 2,764,730 | 60,616,096 | -2.59% |
| 2026-03-18 | 22.00 | 22.41 | 21.92 | 22.38 | 21.78 | qfq | 2,819,666 | 62,524,437 | 1.59% |
| 2026-03-17 | 22.28 | 22.61 | 22.01 | 22.03 | 21.44 | qfq | 3,356,840 | 74,909,123 | -1.03% |
| 2026-03-16 | 22.18 | 22.48 | 22.12 | 22.26 | 21.66 | qfq | 3,048,910 | 67,926,961 | 0.41% |
| 2026-03-13 | 21.80 | 22.62 | 21.70 | 22.17 | 21.58 | qfq | 3,926,900 | 87,221,378 | 0.91% |
| 2026-03-12 | 22.18 | 22.23 | 21.88 | 21.97 | 21.38 | qfq | 2,528,020 | 55,649,730 | -1.35% |
| 2026-03-11 | 22.50 | 22.58 | 22.15 | 22.27 | 21.67 | qfq | 3,056,438 | 68,241,955 | -0.54% |
| 2026-03-10 | 22.05 | 22.40 | 22.04 | 22.39 | 21.79 | qfq | 2,718,462 | 60,447,894 | 2.24% |
| 2026-03-09 | 21.85 | 22.25 | 21.50 | 21.90 | 21.31 | qfq | 3,683,600 | 80,105,696 | -1.71% |
| 2026-03-06 | 22.09 | 22.88 | 22.00 | 22.28 | 21.68 | qfq | 5,331,189 | 119,505,533 | 0.91% |
| 2026-03-05 | 22.13 | 22.19 | 21.80 | 22.08 | 21.49 | qfq | 3,116,515 | 68,616,516 | 1.52% |
| 2026-03-04 | 22.20 | 22.35 | 21.55 | 21.75 | 21.17 | qfq | 4,615,332 | 101,065,608 | -2.90% |
| 2026-03-03 | 23.37 | 23.46 | 22.39 | 22.40 | 21.80 | qfq | 4,157,390 | 94,838,081 | -3.28% |
| 2026-03-02 | 23.93 | 23.93 | 23.05 | 23.16 | 22.54 | qfq | 4,764,153 | 111,233,649 | -4.49% |
| 2026-02-27 | 24.16 | 24.37 | 24.05 | 24.25 | 23.60 | qfq | 2,957,884 | 71,432,350 | 0.17% |
| 2026-02-26 | 24.73 | 24.73 | 24.15 | 24.21 | 23.56 | qfq | 3,486,500 | 84,916,629 | -2.02% |
| 2026-02-25 | 24.55 | 25.08 | 24.44 | 24.71 | 24.05 | qfq | 3,905,529 | 96,864,961 | 1.65% |
| 2026-02-24 | 24.50 | 24.60 | 24.18 | 24.31 | 23.66 | qfq | 1,894,300 | 46,061,691 | 0.21% |
| 2026-02-13 | 24.10 | 24.51 | 24.06 | 24.26 | 23.61 | qfq | 1,951,630 | 47,566,161 | -0.08% |
| 2026-02-12 | 24.45 | 24.45 | 24.12 | 24.28 | 23.63 | qfq | 2,269,268 | 55,191,578 | -0.29% |
| 2026-02-11 | 24.60 | 24.87 | 24.34 | 24.35 | 23.70 | qfq | 3,010,007 | 73,829,194 | -1.50% |
| 2026-02-10 | 25.32 | 25.33 | 24.69 | 24.72 | 24.06 | qfq | 3,701,833 | 92,403,720 | -2.29% |
| 2026-02-09 | 24.97 | 25.42 | 24.82 | 25.30 | 24.62 | qfq | 4,595,916 | 115,345,799 | 1.40% |
| 2026-02-06 | 24.73 | 25.05 | 24.45 | 24.95 | 24.28 | qfq | 3,153,315 | 78,308,998 | 0.97% |
| 2026-02-05 | 24.79 | 24.85 | 24.57 | 24.71 | 24.05 | qfq | 2,700,440 | 66,680,126 | 0.00% |
| 2026-02-04 | 24.19 | 24.93 | 24.18 | 24.71 | 24.05 | qfq | 4,646,976 | 114,456,952 | 1.31% |
| 2026-02-03 | 24.16 | 24.48 | 24.07 | 24.39 | 23.74 | qfq | 2,734,900 | 66,418,442 | 1.54% |
| 2026-02-02 | 24.01 | 24.39 | 24.00 | 24.02 | 23.38 | qfq | 3,538,490 | 85,544,972 | -0.95% |
| 2026-01-30 | 24.89 | 25.00 | 24.12 | 24.25 | 23.60 | qfq | 5,396,489 | 131,619,962 | -2.38% |
| 2026-01-29 | 25.05 | 25.38 | 24.74 | 24.84 | 24.18 | qfq | 4,118,827 | 103,098,037 | -1.27% |
| 2026-01-28 | 25.04 | 25.48 | 24.62 | 25.16 | 24.49 | qfq | 4,872,810 | 122,750,805 | 0.44% |
| 2026-01-27 | 25.51 | 25.66 | 24.49 | 25.05 | 24.38 | qfq | 6,683,246 | 166,425,509 | -1.76% |
| 2026-01-26 | 26.70 | 26.84 | 25.35 | 25.50 | 24.82 | qfq | 9,476,667 | 245,894,251 | -4.99% |
| 2026-01-23 | 26.99 | 27.14 | 26.73 | 26.84 | 26.12 | qfq | 7,853,323 | 211,084,922 | -0.48% |
| 2026-01-22 | 26.66 | 26.97 | 26.46 | 26.97 | 26.25 | qfq | 6,827,274 | 182,435,902 | 1.20% |
| 2026-01-21 | 26.18 | 26.71 | 25.74 | 26.65 | 25.94 | qfq | 7,675,579 | 202,200,532 | 0.91% |
| 2026-01-20 | 26.17 | 26.80 | 25.97 | 26.41 | 25.70 | qfq | 7,533,030 | 198,304,621 | 0.61% |
| 2026-01-19 | 26.80 | 26.90 | 26.08 | 26.25 | 25.55 | qfq | 8,458,415 | 222,774,731 | -1.43% |
| 2026-01-16 | 27.71 | 27.85 | 26.38 | 26.63 | 25.92 | qfq | 12,053,817 | 323,734,429 | -3.90% |
| 2026-01-15 | 27.47 | 28.51 | 27.18 | 27.71 | 26.97 | qfq | 14,037,056 | 391,970,305 | 0.33% |
| 2026-01-14 | 27.00 | 28.11 | 27.00 | 27.62 | 26.88 | qfq | 17,744,974 | 489,204,348 | 1.21% |
| 2026-01-13 | 28.32 | 29.85 | 27.12 | 27.29 | 26.56 | qfq | 24,963,581 | 712,483,254 | -2.50% |
| 2026-01-12 | 27.61 | 28.49 | 27.35 | 27.99 | 27.24 | qfq | 21,523,213 | 600,457,045 | 1.60% |
| 2026-01-09 | 26.60 | 27.58 | 26.26 | 27.55 | 26.81 | qfq | 24,544,536 | 665,242,322 | 1.10% |
| 2026-01-08 | 26.52 | 28.18 | 26.47 | 27.25 | 26.52 | qfq | 28,938,262 | 789,369,003 | 1.60% |
| 2026-01-07 | 29.00 | 29.44 | 26.52 | 26.82 | 26.10 | qfq | 36,217,544 | 999,477,749 | -6.91% |
| 2026-01-06 | 27.88 | 28.81 | 27.55 | 28.81 | 28.04 | qfq | 46,177,973 | 1,315,758,014 | 10.00% |
| 2026-01-05 | 24.87 | 26.19 | 24.71 | 26.19 | 25.49 | qfq | 15,677,637 | 405,796,101 | 10.00% |
| 2025-12-31 | 23.52 | 24.10 | 23.18 | 23.81 | 23.17 | qfq | 6,182,855 | 146,566,888 | 1.58% |
| 2025-12-30 | 23.30 | 23.79 | 23.22 | 23.44 | 22.81 | qfq | 3,805,458 | 89,302,714 | -0.42% |
| 2025-12-29 | 23.36 | 23.90 | 23.28 | 23.54 | 22.91 | qfq | 4,708,190 | 111,195,585 | 0.73% |
| 2025-12-26 | 23.79 | 23.79 | 23.26 | 23.37 | 22.74 | qfq | 4,762,900 | 111,798,917 | -1.85% |
| 2025-12-25 | 23.24 | 23.93 | 23.09 | 23.81 | 23.17 | qfq | 6,390,142 | 150,527,949 | 2.59% |
| 2025-12-24 | 23.05 | 23.31 | 22.80 | 23.21 | 22.59 | qfq | 3,296,233 | 76,307,038 | 0.69% |
| 2025-12-23 | 23.40 | 23.41 | 22.95 | 23.05 | 22.43 | qfq | 5,445,041 | 125,843,355 | -1.58% |
| 2025-12-22 | 23.59 | 23.69 | 23.20 | 23.42 | 22.79 | qfq | 7,149,912 | 167,441,400 | -0.76% |
| 2025-12-19 | 23.53 | 23.86 | 23.08 | 23.60 | 22.97 | qfq | 8,335,916 | 195,771,209 | -0.46% |
| 2025-12-18 | 22.67 | 24.42 | 22.54 | 23.71 | 23.08 | qfq | 12,761,139 | 300,825,511 | 4.63% |
| 2025-12-17 | 22.37 | 22.68 | 22.17 | 22.66 | 22.05 | qfq | 3,746,379 | 84,011,105 | 1.25% |
| 2025-12-16 | 22.89 | 22.99 | 22.31 | 22.38 | 21.78 | qfq | 3,196,940 | 71,903,023 | -2.23% |
| 2025-12-15 | 22.78 | 23.10 | 22.67 | 22.89 | 22.28 | qfq | 2,515,147 | 57,753,437 | -0.35% |
| 2025-12-12 | 22.91 | 23.18 | 22.76 | 22.97 | 22.36 | qfq | 3,562,110 | 82,065,775 | -0.04% |
| 2025-12-11 | 23.56 | 23.57 | 22.96 | 22.98 | 22.37 | qfq | 3,848,819 | 89,045,833 | -2.63% |
| 2025-12-10 | 23.56 | 23.74 | 23.35 | 23.60 | 22.97 | qfq | 2,599,747 | 61,101,246 | 0.30% |
| 2025-12-09 | 23.80 | 23.96 | 23.50 | 23.53 | 22.90 | qfq | 3,393,100 | 80,568,304 | -1.09% |
| 2025-12-08 | 23.75 | 23.83 | 23.55 | 23.79 | 23.15 | qfq | 2,867,151 | 68,022,722 | 0.42% |
| 2025-12-05 | 23.52 | 23.72 | 23.14 | 23.69 | 23.06 | qfq | 4,355,356 | 102,335,562 | 0.68% |
| 2025-12-04 | 23.84 | 24.06 | 23.50 | 23.53 | 22.90 | qfq | 3,234,500 | 76,521,864 | -0.84% |
| 2025-12-03 | 24.17 | 24.36 | 23.61 | 23.73 | 23.10 | qfq | 3,750,105 | 89,350,938 | -1.78% |
| 2025-12-02 | 24.44 | 24.49 | 23.97 | 24.16 | 23.51 | qfq | 2,882,867 | 69,552,452 | -0.58% |
| 2025-12-01 | 24.20 | 24.48 | 24.12 | 24.30 | 23.65 | qfq | 3,606,995 | 87,579,817 | 0.33% |
| 2025-11-28 | 24.30 | 24.32 | 23.83 | 24.22 | 23.57 | qfq | 3,585,962 | 86,253,132 | -0.86% |
| 2025-11-27 | 24.42 | 24.69 | 24.29 | 24.43 | 23.78 | qfq | 3,629,203 | 88,963,630 | 0.62% |
| 2025-11-26 | 24.51 | 24.75 | 24.25 | 24.28 | 23.63 | qfq | 3,137,644 | 76,763,778 | -1.22% |
| 2025-11-25 | 24.52 | 24.91 | 24.47 | 24.58 | 23.92 | qfq | 3,215,007 | 79,381,349 | 0.61% |
| 2025-11-24 | 23.89 | 24.62 | 23.89 | 24.43 | 23.78 | qfq | 3,375,512 | 81,940,070 | 2.43% |
| 2025-11-21 | 24.64 | 24.82 | 23.81 | 23.85 | 23.21 | qfq | 4,527,671 | 109,705,229 | -3.48% |
| 2025-11-20 | 24.99 | 25.16 | 24.61 | 24.71 | 24.05 | qfq | 3,291,120 | 81,780,283 | -0.48% |
| 2025-11-19 | 25.59 | 25.59 | 24.76 | 24.83 | 24.17 | qfq | 4,793,195 | 119,849,004 | -2.93% |
| 2025-11-18 | 25.80 | 26.00 | 25.45 | 25.58 | 24.90 | qfq | 3,631,344 | 93,072,644 | -1.20% |
| 2025-11-17 | 25.88 | 25.98 | 25.62 | 25.89 | 25.20 | qfq | 3,369,103 | 87,000,844 | 0.35% |
| 2025-11-14 | 25.79 | 26.15 | 25.71 | 25.80 | 25.11 | qfq | 3,324,510 | 86,198,798 | -0.50% |
| 2025-11-13 | 26.11 | 26.27 | 25.80 | 25.93 | 25.24 | qfq | 4,641,980 | 120,365,716 | -0.88% |
| 2025-11-12 | 26.16 | 26.63 | 26.12 | 26.16 | 25.46 | qfq | 4,317,820 | 113,712,722 | 0.08% |
| 2025-11-11 | 26.40 | 26.53 | 26.06 | 26.14 | 25.44 | qfq | 3,921,287 | 102,932,469 | -1.17% |
| 2025-11-10 | 26.41 | 26.60 | 26.15 | 26.45 | 25.74 | qfq | 3,913,885 | 103,095,175 | -0.11% |
| 2025-11-07 | 26.80 | 26.93 | 26.33 | 26.48 | 25.77 | qfq | 4,872,185 | 129,449,341 | -1.67% |
| 2025-11-06 | 26.93 | 27.63 | 26.60 | 26.93 | 26.21 | qfq | 8,482,098 | 229,109,184 | 0.19% |
| 2025-11-05 | 28.10 | 28.66 | 26.77 | 26.88 | 26.16 | qfq | 10,738,125 | 294,893,453 | -5.92% |
| 2025-11-04 | 29.89 | 29.89 | 28.30 | 28.57 | 27.81 | qfq | 4,891,949 | 140,955,485 | -4.38% |
| 2025-11-03 | 29.89 | 30.68 | 29.50 | 29.88 | 29.08 | qfq | 4,209,943 | 125,981,541 | -0.76% |
| 2025-10-31 | 29.49 | 30.29 | 28.71 | 30.11 | 29.30 | qfq | 7,114,495 | 210,514,702 | 1.04% |
| 2025-10-30 | 33.00 | 33.00 | 29.80 | 29.80 | 29.00 | qfq | 10,989,391 | 335,429,792 | -10.00% |
| 2025-10-29 | 32.50 | 34.77 | 32.23 | 33.11 | 32.22 | qfq | 10,190,296 | 343,475,266 | 3.79% |
| 2025-10-28 | 31.16 | 32.06 | 31.06 | 31.90 | 31.05 | qfq | 5,665,292 | 179,332,705 | 1.88% |
| 2025-10-27 | 31.17 | 31.92 | 31.13 | 31.31 | 30.47 | qfq | 4,284,552 | 134,785,050 | 0.45% |
| 2025-10-24 | 31.14 | 31.29 | 30.69 | 31.17 | 30.34 | qfq | 3,756,935 | 116,680,750 | 0.78% |
| 2025-10-23 | 31.49 | 31.49 | 30.50 | 30.93 | 30.10 | qfq | 3,619,890 | 111,845,441 | -1.68% |
| 2025-10-22 | 31.98 | 32.48 | 31.33 | 31.46 | 30.62 | qfq | 3,186,426 | 101,432,882 | -1.19% |
| 2025-10-21 | 31.88 | 32.50 | 31.41 | 31.84 | 30.99 | qfq | 3,764,179 | 119,892,346 | -0.13% |
| 2025-10-20 | 32.50 | 32.85 | 31.61 | 31.88 | 31.03 | qfq | 2,498,548 | 80,264,517 | 0.00% |
| 2025-10-17 | 33.13 | 33.27 | 31.68 | 31.88 | 31.03 | qfq | 3,055,536 | 98,210,865 | -3.69% |
| 2025-10-16 | 32.80 | 33.75 | 32.34 | 33.10 | 32.21 | qfq | 5,347,743 | 177,320,828 | 0.91% |
| 2025-10-15 | 31.00 | 33.49 | 31.00 | 32.80 | 31.92 | qfq | 6,014,249 | 193,552,444 | 5.60% |
| 2025-10-14 | 31.61 | 32.50 | 31.06 | 31.06 | 30.23 | qfq | 5,724,693 | 182,133,249 | -0.74% |
| 2025-10-13 | 30.41 | 32.90 | 30.41 | 31.29 | 30.45 | qfq | 7,488,394 | 235,832,691 | -6.35% |
| 2025-10-10 | 33.30 | 34.46 | 33.10 | 33.41 | 32.52 | qfq | 4,532,140 | 153,002,149 | 0.18% |
| 2025-10-09 | 34.51 | 34.73 | 33.07 | 33.35 | 32.46 | qfq | 6,378,038 | 213,906,522 | -3.33% |
| 2025-09-30 | 35.40 | 35.57 | 34.43 | 34.50 | 33.58 | qfq | 5,493,563 | 191,565,936 | -2.40% |
| 2025-09-29 | 34.86 | 36.38 | 34.43 | 35.35 | 34.40 | qfq | 6,580,982 | 234,642,450 | 1.41% |
| 2025-09-26 | 36.85 | 36.96 | 34.80 | 34.86 | 33.93 | qfq | 8,371,591 | 296,240,709 | -5.76% |
| 2025-09-25 | 36.02 | 38.10 | 36.01 | 36.99 | 36.00 | qfq | 7,571,251 | 281,840,151 | 1.87% |
| 2025-09-24 | 35.40 | 36.86 | 34.44 | 36.31 | 35.34 | qfq | 7,142,616 | 256,840,004 | 3.83% |
| 2025-09-23 | 37.00 | 37.00 | 34.71 | 34.97 | 34.03 | qfq | 8,232,092 | 290,147,482 | -4.64% |
| 2025-09-22 | 36.92 | 37.55 | 36.39 | 36.67 | 35.69 | qfq | 4,654,411 | 171,653,181 | -0.33% |
| 2025-09-19 | 39.43 | 39.43 | 36.59 | 36.79 | 35.81 | qfq | 7,009,732 | 263,439,481 | -5.79% |
| 2025-09-18 | 39.80 | 40.99 | 38.64 | 39.05 | 38.01 | qfq | 10,113,619 | 402,035,190 | -2.38% |
| 2025-09-17 | 39.31 | 41.10 | 38.75 | 40.00 | 38.93 | qfq | 13,759,372 | 552,331,910 | 2.96% |
| 2025-09-16 | 35.01 | 38.85 | 35.01 | 38.85 | 37.81 | qfq | 12,426,555 | 461,732,994 | 9.99% |
| 2025-09-15 | 35.70 | 36.53 | 34.94 | 35.32 | 34.38 | qfq | 6,053,487 | 215,337,473 | -1.70% |
| 2025-09-12 | 37.60 | 37.60 | 35.57 | 35.93 | 34.97 | qfq | 8,028,196 | 292,015,935 | -2.76% |
| 2025-09-11 | 35.12 | 37.10 | 34.80 | 36.95 | 35.96 | qfq | 8,552,780 | 308,296,872 | 4.70% |
| 2025-09-10 | 34.05 | 35.85 | 33.98 | 35.29 | 34.35 | qfq | 6,945,281 | 245,001,059 | 2.95% |
| 2025-09-09 | 37.06 | 37.65 | 34.02 | 34.28 | 33.36 | qfq | 13,090,124 | 460,264,580 | -9.31% |
| 2025-09-08 | 37.70 | 39.49 | 37.00 | 37.80 | 36.79 | qfq | 8,304,031 | 319,425,383 | -1.31% |
| 2025-09-05 | 37.20 | 38.62 | 36.40 | 38.30 | 37.28 | qfq | 7,239,307 | 274,130,314 | 2.54% |
| 2025-09-04 | 38.56 | 39.00 | 35.98 | 37.35 | 36.35 | qfq | 8,105,701 | 304,413,160 | -4.96% |
| 2025-09-03 | 39.42 | 40.59 | 38.45 | 39.30 | 38.25 | qfq | 12,686,912 | 501,469,405 | -1.80% |
| 2025-09-02 | 37.91 | 40.84 | 36.00 | 40.02 | 38.95 | qfq | 19,123,767 | 731,000,413 | 5.87% |
| 2025-09-01 | 37.33 | 39.17 | 36.18 | 37.80 | 36.79 | qfq | 14,196,483 | 531,055,414 | 2.11% |
| 2025-08-29 | 37.00 | 37.70 | 36.38 | 37.02 | 36.03 | qfq | 6,488,273 | 240,249,217 | -1.31% |
| 2025-08-28 | 37.02 | 37.70 | 34.41 | 37.51 | 36.51 | qfq | 15,565,681 | 560,345,886 | 0.62% |
| 2025-08-27 | 37.81 | 39.97 | 37.24 | 37.28 | 36.28 | qfq | 14,284,396 | 553,667,771 | -2.38% |
| 2025-08-26 | 37.50 | 38.45 | 36.81 | 38.19 | 37.17 | qfq | 12,926,239 | 486,694,014 | 1.89% |
| 2025-08-25 | 37.70 | 38.14 | 36.48 | 37.48 | 36.48 | qfq | 9,060,088 | 339,134,061 | -0.95% |
| 2025-08-22 | 38.59 | 39.00 | 37.70 | 37.84 | 36.83 | qfq | 7,945,352 | 303,128,868 | -2.27% |
| 2025-08-21 | 37.27 | 39.11 | 36.60 | 38.72 | 37.68 | qfq | 14,071,087 | 538,354,444 | 3.95% |
| 2025-08-20 | 36.77 | 38.10 | 36.76 | 37.25 | 36.25 | qfq | 10,351,557 | 388,504,937 | -0.75% |
| 2025-08-19 | 40.00 | 40.42 | 37.53 | 37.53 | 36.53 | qfq | 18,133,554 | 696,097,151 | -10.00% |
| 2025-08-18 | 42.10 | 42.30 | 38.61 | 41.70 | 40.58 | qfq | 19,839,641 | 807,012,563 | -2.80% |
| 2025-08-15 | 43.20 | 44.26 | 42.00 | 42.90 | 41.75 | qfq | 11,998,422 | 513,045,639 | -0.69% |
| 2025-08-14 | 44.00 | 44.84 | 41.82 | 43.20 | 42.04 | qfq | 17,298,169 | 746,767,016 | -0.14% |
| 2025-08-13 | 39.00 | 43.26 | 38.57 | 43.26 | 42.10 | qfq | 18,061,935 | 756,863,940 | 9.99% |
| 2025-08-12 | 41.00 | 42.44 | 38.20 | 39.33 | 38.28 | qfq | 16,870,981 | 676,586,493 | -2.86% |
| 2025-08-11 | 36.99 | 40.49 | 36.82 | 40.49 | 39.41 | qfq | 10,211,884 | 402,311,288 | 10.00% |
| 2025-08-08 | 37.62 | 38.19 | 36.25 | 36.81 | 35.83 | qfq | 10,093,790 | 373,581,422 | -1.23% |
| 2025-08-07 | 36.38 | 38.88 | 36.31 | 37.27 | 36.27 | qfq | 11,829,552 | 442,236,369 | 0.54% |
| 2025-08-06 | 36.49 | 39.60 | 36.07 | 37.07 | 36.08 | qfq | 12,114,672 | 452,236,910 | -1.96% |
| 2025-08-05 | 35.05 | 38.48 | 34.49 | 37.81 | 36.80 | qfq | 9,495,294 | 340,629,918 | 7.02% |
| 2025-08-04 | 33.01 | 35.89 | 32.78 | 35.33 | 34.38 | qfq | 9,789,376 | 337,087,888 | 5.31% |
| 2025-08-01 | 31.55 | 34.30 | 31.55 | 33.55 | 32.65 | qfq | 11,289,956 | 374,184,043 | 7.57% |
| 2025-07-31 | 31.50 | 32.13 | 31.00 | 31.19 | 30.36 | qfq | 5,225,269 | 164,678,029 | -2.16% |
| 2025-07-30 | 31.74 | 32.48 | 31.44 | 31.88 | 31.03 | qfq | 8,212,891 | 261,808,110 | -0.22% |
| 2025-07-29 | 29.93 | 32.64 | 29.13 | 31.95 | 31.10 | qfq | 12,898,019 | 402,441,352 | 7.68% |
| 2025-07-28 | 29.99 | 30.67 | 29.03 | 29.67 | 28.88 | qfq | 10,821,018 | 321,595,667 | -0.34% |
| 2025-07-25 | 27.04 | 29.77 | 26.90 | 29.77 | 28.97 | qfq | 11,239,678 | 322,588,566 | 10.01% |
| 2025-07-24 | 27.41 | 28.00 | 27.00 | 27.06 | 26.34 | qfq | 3,992,177 | 108,977,552 | -2.59% |
| 2025-07-23 | 27.88 | 28.00 | 27.28 | 27.78 | 27.04 | qfq | 4,792,831 | 132,073,636 | -1.28% |
| 2025-07-22 | 28.93 | 28.93 | 27.91 | 28.14 | 27.39 | qfq | 3,974,230 | 112,493,728 | -1.78% |
| 2025-07-21 | 28.58 | 29.36 | 28.50 | 28.65 | 27.88 | qfq | 4,653,402 | 134,335,717 | 0.03% |
| 2025-07-18 | 29.13 | 29.35 | 28.55 | 28.64 | 27.87 | qfq | 4,277,960 | 123,376,774 | -1.38% |
| 2025-07-17 | 28.56 | 29.45 | 28.32 | 29.04 | 28.26 | qfq | 6,841,010 | 197,712,718 | 0.73% |
| 2025-07-16 | 27.26 | 29.00 | 26.70 | 28.83 | 28.06 | qfq | 11,588,509 | 326,069,840 | 5.64% |
| 2025-07-15 | 27.54 | 28.35 | 26.50 | 27.29 | 26.56 | qfq | 6,681,260 | 182,229,010 | -0.91% |
| 2025-07-14 | 26.91 | 28.30 | 26.88 | 27.54 | 26.80 | qfq | 6,059,750 | 167,820,588 | 1.85% |
| 2025-07-11 | 27.66 | 28.48 | 27.00 | 27.04 | 26.32 | qfq | 7,098,716 | 196,556,032 | -2.38% |
| 2025-07-10 | 27.00 | 27.95 | 26.68 | 27.70 | 26.96 | qfq | 6,030,099 | 165,938,269 | 1.88% |
| 2025-07-09 | 27.50 | 28.10 | 26.91 | 27.19 | 26.46 | qfq | 5,922,979 | 162,276,382 | 0.70% |
| 2025-07-08 | 27.30 | 27.61 | 26.91 | 27.00 | 26.28 | qfq | 5,223,319 | 141,889,702 | -1.96% |
| 2025-07-07 | 26.80 | 27.65 | 26.56 | 27.54 | 26.80 | qfq | 6,492,940 | 175,845,743 | -0.47% |
| 2025-07-04 | 27.94 | 28.62 | 27.00 | 27.67 | 26.93 | qfq | 11,651,730 | 321,944,182 | 2.60% |
| 2025-07-03 | 26.83 | 27.48 | 26.67 | 26.97 | 26.25 | qfq | 6,490,660 | 175,671,268 | 0.48% |
| 2025-07-02 | 28.00 | 28.28 | 26.76 | 26.84 | 26.12 | qfq | 10,727,730 | 291,940,543 | -4.31% |
| 2025-07-01 | 27.94 | 29.56 | 27.60 | 28.05 | 27.30 | qfq | 17,390,632 | 493,289,750 | 2.90% |
| 2025-06-30 | 25.22 | 27.26 | 25.22 | 27.26 | 26.53 | qfq | 12,628,380 | 335,144,686 | 10.01% |
| 2025-06-27 | 24.86 | 24.99 | 24.32 | 24.78 | 24.12 | qfq | 5,308,790 | 130,902,531 | -0.24% |
| 2025-06-26 | 25.35 | 25.79 | 24.50 | 24.84 | 24.18 | qfq | 11,207,380 | 279,348,308 | -4.53% |
| 2025-06-25 | 25.30 | 27.40 | 25.00 | 26.02 | 25.32 | qfq | 16,408,190 | 433,187,409 | 4.46% |
| 2025-06-24 | 24.90 | 25.88 | 24.75 | 24.91 | 24.24 | qfq | 7,954,320 | 200,202,751 | -1.42% |
| 2025-06-23 | 24.90 | 25.27 | 23.88 | 25.27 | 24.59 | qfq | 8,005,542 | 195,809,997 | 0.20% |
| 2025-06-20 | 25.41 | 25.64 | 24.65 | 25.22 | 24.55 | qfq | 9,430,892 | 236,180,125 | -3.56% |
| 2025-06-19 | 24.10 | 26.60 | 23.51 | 26.15 | 25.45 | qfq | 17,666,295 | 445,921,140 | 8.01% |
| 2025-06-18 | 24.00 | 26.10 | 23.51 | 24.21 | 23.56 | qfq | 19,541,830 | 478,821,446 | 1.98% |
| 2025-06-17 | 22.25 | 23.74 | 22.20 | 23.74 | 23.10 | qfq | 11,078,098 | 256,268,866 | 10.01% |
| 2025-06-16 | 21.82 | 22.35 | 21.56 | 21.58 | 21.00 | qfq | 3,847,970 | 83,852,189 | -2.18% |
| 2025-06-13 | 23.00 | 23.25 | 21.80 | 22.06 | 21.47 | qfq | 5,945,820 | 132,737,318 | -4.91% |
| 2025-06-12 | 22.90 | 23.40 | 22.45 | 23.20 | 22.58 | qfq | 3,965,940 | 91,466,923 | 0.22% |
| 2025-06-11 | 23.04 | 23.26 | 22.80 | 23.15 | 22.19 | qfq | 2,680,330 | 61,760,342 | 0.43% |
| 2025-06-10 | 23.50 | 23.68 | 22.62 | 23.05 | 22.10 | qfq | 5,698,410 | 131,413,970 | -2.12% |
| 2025-06-09 | 23.51 | 23.95 | 23.18 | 23.55 | 22.58 | qfq | 5,000,430 | 117,919,947 | 0.26% |
| 2025-06-06 | 23.50 | 23.63 | 23.10 | 23.49 | 22.52 | qfq | 3,666,320 | 85,559,458 | -0.25% |
| 2025-06-05 | 23.08 | 23.77 | 22.69 | 23.55 | 22.58 | qfq | 5,493,600 | 128,724,497 | 1.51% |
| 2025-06-04 | 22.97 | 23.30 | 22.95 | 23.20 | 22.24 | qfq | 3,613,660 | 83,474,694 | 0.69% |
| 2025-06-03 | 23.20 | 23.64 | 22.89 | 23.04 | 22.09 | qfq | 4,871,650 | 113,062,407 | -1.41% |
| 2025-05-30 | 24.02 | 24.25 | 23.37 | 23.37 | 22.41 | qfq | 5,098,381 | 120,848,010 | -2.71% |
| 2025-05-29 | 24.66 | 24.83 | 23.80 | 24.02 | 23.03 | qfq | 6,394,600 | 155,530,695 | -3.15% |
| 2025-05-28 | 25.15 | 25.28 | 24.55 | 24.80 | 23.78 | qfq | 4,873,319 | 121,311,989 | 0.20% |
| 2025-05-27 | 25.90 | 26.20 | 24.75 | 24.75 | 23.73 | qfq | 7,323,560 | 185,759,847 | -4.48% |
| 2025-05-26 | 25.89 | 25.99 | 24.80 | 25.91 | 24.84 | qfq | 8,906,020 | 226,393,224 | 0.12% |
| 2025-05-23 | 26.09 | 27.30 | 25.61 | 25.88 | 24.81 | qfq | 13,878,152 | 367,893,672 | 0.43% |
| 2025-05-22 | 26.32 | 26.60 | 25.61 | 25.77 | 24.71 | qfq | 6,479,190 | 168,845,434 | -2.24% |
| 2025-05-21 | 26.00 | 26.50 | 25.50 | 26.36 | 25.27 | qfq | 8,491,432 | 221,060,545 | 1.31% |
| 2025-05-20 | 26.07 | 26.15 | 25.00 | 26.02 | 24.95 | qfq | 8,659,620 | 221,423,969 | -0.65% |
| 2025-05-19 | 26.70 | 27.12 | 25.79 | 26.19 | 25.11 | qfq | 10,467,874 | 275,833,545 | -1.91% |
| 2025-05-16 | 25.63 | 27.25 | 25.63 | 26.70 | 25.60 | qfq | 11,093,589 | 296,382,214 | 2.69% |
| 2025-05-15 | 26.81 | 26.85 | 25.45 | 26.00 | 24.93 | qfq | 11,373,280 | 295,210,793 | -3.77% |
| 2025-05-14 | 27.00 | 27.68 | 26.60 | 27.02 | 25.90 | qfq | 11,842,896 | 320,449,130 | -1.03% |
| 2025-05-13 | 27.72 | 27.75 | 26.39 | 27.30 | 26.17 | qfq | 18,974,236 | 512,878,958 | 0.89% |
| 2025-05-12 | 25.00 | 27.06 | 25.00 | 27.06 | 25.94 | qfq | 17,635,868 | 458,998,671 | 10.00% |
| 2025-05-09 | 26.17 | 26.75 | 23.90 | 24.60 | 23.58 | qfq | 24,950,961 | 617,890,103 | -4.47% |
| 2025-05-08 | 23.86 | 25.75 | 23.86 | 25.75 | 24.69 | qfq | 8,347,109 | 212,765,354 | 10.00% |
| 2025-05-07 | 24.17 | 24.68 | 23.26 | 23.41 | 22.44 | qfq | 15,879,643 | 379,553,099 | -0.93% |
| 2025-05-06 | 22.90 | 24.23 | 22.88 | 23.63 | 22.65 | qfq | 13,138,197 | 310,065,624 | 4.93% |
| 2025-04-30 | 23.37 | 23.49 | 22.04 | 22.52 | 21.59 | qfq | 10,864,130 | 244,097,437 | -3.01% |
| 2025-04-29 | 21.90 | 23.87 | 21.69 | 23.22 | 22.26 | qfq | 10,713,430 | 246,083,637 | 5.64% |
| 2025-04-28 | 23.50 | 23.50 | 21.80 | 21.98 | 21.07 | qfq | 10,595,511 | 237,370,447 | -5.22% |
| 2025-04-25 | 23.57 | 23.59 | 22.57 | 23.19 | 22.23 | qfq | 8,771,780 | 202,030,206 | 0.48% |
| 2025-04-24 | 24.17 | 25.30 | 22.77 | 23.08 | 22.13 | qfq | 15,251,901 | 360,580,410 | -8.77% |
| 2025-04-23 | 24.45 | 26.30 | 24.35 | 25.30 | 24.26 | qfq | 14,009,079 | 352,985,553 | 1.20% |
| 2025-04-22 | 23.08 | 25.70 | 22.88 | 25.00 | 23.97 | qfq | 18,129,433 | 444,492,639 | 6.88% |
| 2025-04-21 | 21.98 | 23.39 | 21.48 | 23.39 | 22.42 | qfq | 15,879,800 | 359,082,730 | 6.56% |
| 2025-04-18 | 20.88 | 22.04 | 20.60 | 21.95 | 21.04 | qfq | 12,069,960 | 258,398,438 | 3.15% |
| 2025-04-17 | 21.03 | 22.40 | 20.16 | 21.28 | 20.40 | qfq | 11,171,813 | 239,400,106 | 4.31% |
| 2025-04-16 | 22.11 | 22.22 | 20.18 | 20.40 | 19.56 | qfq | 11,432,821 | 239,391,249 | -6.29% |
| 2025-04-15 | 22.70 | 22.98 | 21.71 | 21.77 | 20.87 | qfq | 14,011,941 | 311,664,514 | -2.81% |
| 2025-04-14 | 20.88 | 22.55 | 20.75 | 22.40 | 21.48 | qfq | 17,378,612 | 381,871,473 | 9.27% |
| 2025-04-11 | 19.16 | 20.88 | 19.16 | 20.50 | 19.65 | qfq | 17,696,509 | 355,998,505 | 4.06% |
| 2025-04-10 | 19.00 | 20.05 | 19.00 | 19.70 | 18.89 | qfq | 22,114,390 | 432,634,559 | 5.29% |
| 2025-04-09 | 17.24 | 19.85 | 17.24 | 18.71 | 17.94 | qfq | 27,193,837 | 489,351,663 | -2.35% |
| 2025-04-08 | 19.19 | 19.69 | 19.16 | 19.16 | 18.37 | qfq | 10,375,802 | 199,535,641 | -10.00% |
| 2025-04-07 | 21.29 | 21.60 | 21.29 | 21.29 | 20.41 | qfq | 3,504,000 | 74,753,564 | -9.98% |
| 2025-04-03 | 21.99 | 24.44 | 21.29 | 23.65 | 22.67 | qfq | 30,952,834 | 697,293,578 | -0.04% |
| 2025-04-02 | 24.08 | 24.77 | 23.66 | 23.66 | 22.68 | qfq | 31,301,781 | 747,499,284 | -10.00% |
| 2025-04-01 | 29.00 | 29.90 | 25.01 | 26.29 | 25.20 | qfq | 42,905,273 | 1,176,575,089 | -3.27% |
| 2025-03-31 | 27.18 | 27.18 | 25.90 | 27.18 | 26.06 | qfq | 10,125,344 | 273,317,693 | 10.00% |
| 2025-03-28 | 22.24 | 24.71 | 21.83 | 24.71 | 23.69 | qfq | 9,106,662 | 216,588,837 | 10.02% |
| 2025-03-27 | 20.66 | 22.46 | 20.47 | 22.46 | 21.53 | qfq | 14,669,518 | 325,882,068 | 9.99% |
| 2025-03-26 | 18.60 | 20.42 | 18.30 | 20.42 | 19.58 | qfq | 11,753,571 | 229,034,659 | 10.02% |
| 2025-03-25 | 19.50 | 19.50 | 18.56 | 18.56 | 17.79 | qfq | 5,926,070 | 111,607,709 | -4.82% |
| 2025-03-24 | 18.61 | 19.98 | 18.61 | 19.50 | 18.70 | qfq | 9,372,529 | 182,766,528 | 3.89% |
| 2025-03-21 | 18.29 | 19.35 | 18.29 | 18.77 | 18.00 | qfq | 7,517,008 | 142,005,349 | 1.79% |
| 2025-03-20 | 18.73 | 18.84 | 18.40 | 18.44 | 17.68 | qfq | 4,296,693 | 79,922,093 | -2.12% |
| 2025-03-19 | 19.05 | 19.10 | 18.58 | 18.84 | 18.06 | qfq | 5,212,740 | 98,008,154 | -1.93% |
| 2025-03-18 | 19.13 | 19.65 | 18.76 | 19.21 | 18.42 | qfq | 7,979,248 | 152,480,281 | -1.03% |
| 2025-03-17 | 19.38 | 20.33 | 19.30 | 19.41 | 18.61 | qfq | 16,704,955 | 329,797,727 | 1.09% |
| 2025-03-14 | 18.58 | 19.90 | 17.51 | 19.20 | 18.41 | qfq | 15,117,489 | 278,360,279 | 4.80% |
| 2025-03-13 | 17.54 | 18.93 | 17.54 | 18.32 | 17.56 | qfq | 9,709,250 | 176,906,832 | 3.04% |
| 2025-03-12 | 18.20 | 18.67 | 17.78 | 17.78 | 17.05 | qfq | 10,640,825 | 193,338,671 | 1.02% |
| 2025-03-11 | 17.00 | 17.67 | 16.81 | 17.60 | 16.87 | qfq | 6,166,650 | 106,686,096 | 2.03% |
| 2025-03-10 | 17.02 | 17.48 | 17.02 | 17.25 | 16.54 | qfq | 4,765,260 | 82,209,809 | 1.05% |
| 2025-03-07 | 17.28 | 17.49 | 16.90 | 17.07 | 16.37 | qfq | 6,081,579 | 104,387,923 | -1.22% |
| 2025-03-06 | 17.02 | 17.73 | 17.00 | 17.28 | 16.57 | qfq | 7,323,890 | 126,923,128 | 0.88% |
| 2025-03-05 | 16.90 | 17.13 | 16.70 | 17.13 | 16.42 | qfq | 7,794,280 | 132,270,743 | 2.45% |
| 2025-03-04 | 16.58 | 16.98 | 16.51 | 16.72 | 16.03 | qfq | 6,877,548 | 115,195,822 | -1.07% |
| 2025-03-03 | 16.65 | 17.28 | 16.45 | 16.90 | 16.20 | qfq | 9,920,279 | 166,993,659 | 2.36% |
| 2025-02-28 | 16.11 | 17.59 | 15.89 | 16.51 | 15.83 | qfq | 11,256,936 | 187,625,203 | 2.48% |
| 2025-02-27 | 16.39 | 16.43 | 15.87 | 16.11 | 15.45 | qfq | 5,037,570 | 81,185,139 | -1.35% |
| 2025-02-26 | 16.38 | 16.62 | 16.27 | 16.33 | 15.66 | qfq | 6,012,080 | 98,640,109 | 0.49% |
| 2025-02-25 | 16.45 | 16.57 | 16.24 | 16.25 | 15.58 | qfq | 6,456,984 | 105,767,657 | -1.99% |
| 2025-02-24 | 17.04 | 17.11 | 16.45 | 16.58 | 15.90 | qfq | 11,460,264 | 190,703,371 | -4.22% |
| 2025-02-21 | 18.95 | 18.95 | 17.23 | 17.31 | 16.60 | qfq | 20,580,252 | 368,798,344 | 0.46% |
| 2025-02-20 | 15.62 | 17.23 | 15.55 | 17.23 | 16.52 | qfq | 6,995,531 | 115,771,441 | 10.03% |
| 2025-02-19 | 15.33 | 15.90 | 15.33 | 15.66 | 15.01 | qfq | 4,273,650 | 66,672,069 | 2.09% |
| 2025-02-18 | 15.85 | 15.89 | 15.31 | 15.34 | 14.71 | qfq | 4,905,110 | 76,328,731 | -3.16% |
| 2025-02-17 | 16.23 | 16.42 | 15.71 | 15.84 | 15.19 | qfq | 8,653,168 | 138,357,878 | -4.06% |
| 2025-02-14 | 16.11 | 16.67 | 15.97 | 16.51 | 15.83 | qfq | 10,025,255 | 164,746,045 | 0.98% |
| 2025-02-13 | 15.80 | 16.97 | 15.52 | 16.35 | 15.68 | qfq | 11,696,227 | 189,882,825 | 3.61% |
| 2025-02-12 | 15.34 | 16.33 | 15.34 | 15.78 | 15.13 | qfq | 9,447,027 | 148,542,040 | 3.41% |
| 2025-02-11 | 15.08 | 15.35 | 14.88 | 15.26 | 14.63 | qfq | 3,683,445 | 55,662,906 | 0.13% |
| 2025-02-10 | 14.42 | 15.29 | 14.42 | 15.24 | 14.61 | qfq | 5,819,241 | 86,970,001 | 6.05% |
| 2025-02-07 | 14.16 | 14.45 | 14.02 | 14.37 | 13.78 | qfq | 2,504,290 | 35,831,532 | 1.63% |
| 2025-02-06 | 13.95 | 14.16 | 13.80 | 14.14 | 13.56 | qfq | 1,773,370 | 24,844,106 | 1.36% |
| 2025-02-05 | 14.22 | 14.32 | 13.86 | 13.95 | 13.37 | qfq | 1,330,580 | 18,629,362 | -0.92% |
| 2025-01-27 | 14.25 | 14.39 | 14.00 | 14.08 | 13.50 | qfq | 1,813,296 | 25,719,165 | -0.42% |
| 2025-01-24 | 13.98 | 14.19 | 13.88 | 14.14 | 13.56 | qfq | 1,777,730 | 24,973,186 | 1.43% |
| 2025-01-23 | 14.03 | 14.12 | 13.90 | 13.94 | 13.36 | qfq | 1,566,250 | 21,972,982 | 0.29% |
| 2025-01-22 | 14.30 | 14.30 | 13.85 | 13.90 | 13.33 | qfq | 1,573,813 | 21,978,491 | -1.84% |
| 2025-01-21 | 14.11 | 14.37 | 14.03 | 14.16 | 13.58 | qfq | 1,841,560 | 26,120,853 | -1.05% |
| 2025-01-20 | 14.14 | 14.36 | 14.10 | 14.31 | 13.72 | qfq | 1,527,680 | 21,773,728 | 2.21% |
| 2025-01-17 | 13.93 | 14.08 | 13.82 | 14.00 | 13.42 | qfq | 1,095,390 | 15,301,521 | 0.07% |
| 2025-01-16 | 13.95 | 14.30 | 13.80 | 13.99 | 13.41 | qfq | 1,994,050 | 28,080,969 | 1.67% |
| 2025-01-15 | 13.78 | 13.84 | 13.60 | 13.76 | 13.19 | qfq | 1,116,300 | 15,334,758 | 0.66% |
| 2025-01-14 | 13.38 | 13.71 | 13.38 | 13.67 | 13.11 | qfq | 1,599,330 | 21,717,474 | 3.17% |
| 2025-01-13 | 13.14 | 13.32 | 12.93 | 13.25 | 12.70 | qfq | 1,429,800 | 18,806,074 | -0.60% |
| 2025-01-10 | 13.78 | 13.78 | 13.30 | 13.33 | 12.78 | qfq | 1,578,670 | 21,327,491 | -3.27% |
| 2025-01-09 | 13.88 | 13.93 | 13.71 | 13.78 | 13.21 | qfq | 1,607,010 | 22,198,409 | -1.57% |
| 2025-01-08 | 13.82 | 14.05 | 13.41 | 14.00 | 13.42 | qfq | 2,106,090 | 28,968,808 | 1.52% |
| 2025-01-07 | 13.77 | 13.97 | 13.50 | 13.79 | 13.22 | qfq | 1,708,207 | 23,426,634 | 0.22% |
| 2025-01-06 | 13.66 | 13.99 | 13.33 | 13.76 | 13.19 | qfq | 1,729,040 | 23,701,658 | -0.36% |
| 2025-01-03 | 14.66 | 14.70 | 13.76 | 13.81 | 13.24 | qfq | 2,752,080 | 38,823,952 | -4.56% |
| 2025-01-02 | 14.59 | 15.00 | 14.28 | 14.47 | 13.87 | qfq | 2,891,620 | 42,408,635 | -0.21% |
| 2024-12-31 | 14.92 | 14.95 | 14.43 | 14.50 | 13.90 | qfq | 2,136,850 | 31,383,321 | -2.09% |
| 2024-12-30 | 15.09 | 15.15 | 14.75 | 14.81 | 14.20 | qfq | 1,498,774 | 22,321,868 | -1.86% |
| 2024-12-27 | 14.82 | 15.10 | 14.72 | 15.09 | 14.47 | qfq | 1,731,590 | 25,985,305 | 1.82% |
| 2024-12-26 | 14.74 | 14.93 | 14.67 | 14.82 | 14.21 | qfq | 1,417,430 | 21,018,467 | 0.54% |
| 2024-12-25 | 15.00 | 15.06 | 14.52 | 14.74 | 14.13 | qfq | 1,823,230 | 26,800,674 | -1.40% |
| 2024-12-24 | 14.60 | 14.98 | 14.60 | 14.95 | 14.33 | qfq | 2,123,602 | 31,481,227 | 2.05% |
| 2024-12-23 | 15.46 | 15.65 | 14.62 | 14.65 | 14.05 | qfq | 3,267,053 | 48,688,788 | -4.87% |
| 2024-12-20 | 15.19 | 15.74 | 15.19 | 15.40 | 14.76 | qfq | 3,009,613 | 46,712,720 | 1.38% |
| 2024-12-19 | 15.16 | 15.36 | 15.01 | 15.19 | 14.56 | qfq | 2,144,700 | 32,465,932 | -0.46% |
| 2024-12-18 | 15.40 | 15.50 | 15.06 | 15.26 | 14.63 | qfq | 2,916,770 | 44,650,309 | -0.39% |
| 2024-12-17 | 16.30 | 16.30 | 15.20 | 15.32 | 14.69 | qfq | 4,513,997 | 70,483,863 | -5.20% |
| 2024-12-16 | 16.65 | 17.13 | 16.03 | 16.16 | 15.49 | qfq | 7,551,837 | 125,679,679 | -1.46% |
| 2024-12-13 | 16.78 | 17.18 | 16.22 | 16.40 | 15.72 | qfq | 8,617,400 | 142,760,469 | -1.91% |
| 2024-12-12 | 15.66 | 17.23 | 15.47 | 16.72 | 16.03 | qfq | 8,049,623 | 133,150,619 | 6.77% |
| 2024-12-11 | 15.05 | 16.33 | 15.03 | 15.66 | 15.01 | qfq | 4,773,570 | 75,232,807 | 3.37% |
| 2024-12-10 | 15.45 | 15.57 | 15.10 | 15.15 | 14.52 | qfq | 2,482,027 | 37,994,496 | 0.46% |
| 2024-12-09 | 15.11 | 15.19 | 14.91 | 15.08 | 14.46 | qfq | 2,501,370 | 37,672,322 | 0.94% |
| 2024-12-06 | 14.83 | 15.01 | 14.73 | 14.94 | 14.32 | qfq | 1,582,320 | 23,580,750 | 0.47% |
| 2024-12-05 | 14.81 | 14.87 | 14.61 | 14.87 | 14.26 | qfq | 1,927,995 | 28,484,023 | 0.41% |
| 2024-12-04 | 15.33 | 15.33 | 14.79 | 14.81 | 14.20 | qfq | 3,982,329 | 59,789,033 | -3.08% |
| 2024-12-03 | 15.34 | 15.46 | 15.17 | 15.28 | 14.65 | qfq | 2,529,512 | 38,688,035 | -0.39% |
| 2024-12-02 | 14.90 | 15.70 | 14.81 | 15.34 | 14.71 | qfq | 4,881,429 | 74,278,781 | 3.23% |
| 2024-11-29 | 14.58 | 14.96 | 14.52 | 14.86 | 14.25 | qfq | 3,633,060 | 53,731,149 | 1.50% |
| 2024-11-28 | 14.30 | 15.09 | 14.30 | 14.64 | 14.04 | qfq | 3,949,699 | 57,932,370 | 1.81% |
| 2024-11-27 | 14.28 | 14.40 | 13.82 | 14.38 | 13.79 | qfq | 2,575,183 | 36,292,157 | 0.56% |
| 2024-11-26 | 14.47 | 14.50 | 14.20 | 14.30 | 13.71 | qfq | 1,628,700 | 23,406,725 | -1.04% |
| 2024-11-25 | 14.15 | 14.48 | 14.00 | 14.45 | 13.85 | qfq | 2,775,300 | 39,668,376 | 2.99% |
| 2024-11-22 | 14.68 | 14.86 | 14.02 | 14.03 | 13.45 | qfq | 3,197,370 | 46,086,536 | -3.90% |
| 2024-11-21 | 14.59 | 14.65 | 14.45 | 14.60 | 14.00 | qfq | 1,868,700 | 27,196,455 | 0.34% |
| 2024-11-20 | 14.36 | 14.61 | 14.32 | 14.55 | 13.95 | qfq | 2,432,038 | 35,238,418 | 1.11% |
| 2024-11-19 | 14.08 | 14.40 | 14.03 | 14.39 | 13.80 | qfq | 2,344,720 | 33,325,924 | 2.13% |
| 2024-11-18 | 14.25 | 14.54 | 14.00 | 14.09 | 13.51 | qfq | 2,036,460 | 29,052,050 | -1.26% |
| 2024-11-15 | 14.17 | 14.60 | 14.17 | 14.27 | 13.68 | qfq | 2,532,845 | 36,575,861 | -0.07% |
| 2024-11-14 | 14.60 | 14.63 | 14.27 | 14.28 | 13.69 | qfq | 1,669,118 | 24,104,294 | -2.39% |
| 2024-11-13 | 14.48 | 14.65 | 14.20 | 14.63 | 14.03 | qfq | 2,188,385 | 31,723,117 | 1.60% |
| 2024-11-12 | 14.53 | 14.82 | 14.30 | 14.40 | 13.81 | qfq | 2,953,711 | 43,107,228 | -0.89% |
| 2024-11-11 | 14.40 | 14.55 | 14.12 | 14.53 | 13.93 | qfq | 2,665,212 | 38,077,216 | 0.90% |
| 2024-11-08 | 14.61 | 14.80 | 14.30 | 14.40 | 13.81 | qfq | 2,668,492 | 38,669,880 | -0.96% |
| 2024-11-07 | 14.05 | 14.64 | 13.99 | 14.54 | 13.94 | qfq | 3,076,423 | 44,173,064 | 2.54% |
| 2024-11-06 | 14.02 | 14.27 | 13.97 | 14.18 | 13.59 | qfq | 2,851,453 | 40,325,608 | 1.07% |
| 2024-11-05 | 13.86 | 14.06 | 13.75 | 14.03 | 13.45 | qfq | 2,556,075 | 35,628,871 | 1.45% |
| 2024-11-04 | 13.42 | 13.86 | 13.42 | 13.83 | 13.26 | qfq | 2,120,850 | 29,106,791 | 2.37% |
| 2024-11-01 | 13.93 | 13.93 | 13.48 | 13.51 | 12.95 | qfq | 2,559,750 | 34,936,216 | -2.74% |
| 2024-10-31 | 13.72 | 13.96 | 13.61 | 13.89 | 13.32 | qfq | 3,005,293 | 41,342,532 | 0.94% |
| 2024-10-30 | 13.65 | 13.94 | 13.53 | 13.76 | 13.19 | qfq | 2,631,612 | 36,190,130 | -0.51% |
| 2024-10-29 | 14.20 | 14.35 | 13.75 | 13.83 | 13.26 | qfq | 2,597,037 | 36,317,933 | -2.47% |
| 2024-10-28 | 13.93 | 14.23 | 13.90 | 14.18 | 13.59 | qfq | 2,712,345 | 38,251,244 | 1.43% |
| 2024-10-25 | 13.77 | 14.05 | 13.74 | 13.98 | 13.40 | qfq | 2,509,875 | 34,932,872 | 1.45% |
| 2024-10-24 | 13.69 | 13.80 | 13.58 | 13.78 | 13.21 | qfq | 1,695,050 | 23,248,327 | 0.07% |
| 2024-10-23 | 13.82 | 13.95 | 13.67 | 13.77 | 13.20 | qfq | 2,537,920 | 35,031,630 | -0.36% |
| 2024-10-22 | 13.48 | 13.91 | 13.45 | 13.82 | 13.25 | qfq | 2,422,905 | 33,243,953 | 1.99% |
| 2024-10-21 | 13.48 | 13.62 | 13.30 | 13.55 | 12.99 | qfq | 2,682,180 | 36,148,698 | 1.04% |
| 2024-10-18 | 13.09 | 13.59 | 13.01 | 13.41 | 12.86 | qfq | 3,327,793 | 44,107,379 | 2.44% |
| 2024-10-17 | 13.36 | 13.59 | 13.05 | 13.09 | 12.55 | qfq | 2,041,195 | 27,133,336 | -1.58% |
| 2024-10-16 | 13.03 | 13.34 | 13.03 | 13.30 | 12.75 | qfq | 2,210,368 | 29,241,427 | -0.97% |
| 2024-10-15 | 13.63 | 13.83 | 13.40 | 13.43 | 12.59 | qfq | 2,578,982 | 35,124,821 | -2.40% |
| 2024-10-14 | 13.66 | 13.84 | 13.43 | 13.76 | 12.90 | qfq | 2,656,070 | 36,360,986 | 1.40% |
| 2024-10-11 | 14.17 | 14.20 | 13.43 | 13.57 | 12.73 | qfq | 3,320,920 | 45,665,037 | -4.23% |
| 2024-10-10 | 14.16 | 14.45 | 14.04 | 14.17 | 13.29 | qfq | 3,911,220 | 55,805,889 | 2.09% |
| 2024-10-09 | 14.90 | 14.90 | 13.86 | 13.88 | 13.02 | qfq | 5,634,660 | 81,052,843 | -9.52% |
| 2024-10-08 | 15.99 | 16.11 | 14.53 | 15.34 | 14.39 | qfq | 8,726,337 | 134,288,248 | 4.35% |
| 2024-09-30 | 14.28 | 14.74 | 13.61 | 14.70 | 13.79 | qfq | 8,182,205 | 116,636,744 | 8.09% |
| 2024-09-27 | 13.40 | 13.60 | 13.17 | 13.60 | 12.75 | qfq | 3,551,500 | 47,399,132 | 3.11% |
| 2024-09-26 | 12.99 | 13.22 | 12.80 | 13.19 | 12.37 | qfq | 3,653,290 | 47,616,190 | 1.31% |
| 2024-09-25 | 12.81 | 13.29 | 12.68 | 13.02 | 12.21 | qfq | 6,504,870 | 84,105,645 | 2.68% |
| 2024-09-24 | 11.83 | 12.78 | 11.83 | 12.68 | 11.89 | qfq | 4,450,890 | 55,138,861 | 6.64% |
| 2024-09-23 | 11.94 | 12.05 | 11.84 | 11.89 | 11.15 | qfq | 1,469,466 | 17,520,354 | -0.75% |
| 2024-09-20 | 11.83 | 12.07 | 11.60 | 11.98 | 11.24 | qfq | 2,179,122 | 25,859,954 | 1.61% |
| 2024-09-19 | 11.53 | 11.86 | 11.51 | 11.79 | 11.06 | qfq | 2,243,940 | 26,369,327 | 2.43% |
| 2024-09-18 | 11.35 | 11.57 | 11.12 | 11.51 | 10.79 | qfq | 1,481,130 | 16,794,828 | 1.32% |
| 2024-09-13 | 11.58 | 11.67 | 11.35 | 11.36 | 10.65 | qfq | 1,333,130 | 15,259,388 | -1.56% |
| 2024-09-12 | 11.70 | 11.80 | 11.54 | 11.54 | 10.82 | qfq | 1,285,150 | 15,040,227 | -1.37% |
| 2024-09-11 | 11.68 | 11.72 | 11.58 | 11.70 | 10.97 | qfq | 870,520 | 10,147,767 | -0.09% |
| 2024-09-10 | 11.69 | 11.75 | 11.40 | 11.71 | 10.98 | qfq | 1,596,280 | 18,510,477 | 0.17% |
| 2024-09-09 | 11.68 | 11.80 | 11.60 | 11.69 | 10.96 | qfq | 1,236,220 | 14,441,822 | -0.26% |
| 2024-09-06 | 12.00 | 12.15 | 11.67 | 11.72 | 10.99 | qfq | 2,028,810 | 24,018,659 | -2.41% |
| 2024-09-05 | 11.78 | 12.02 | 11.78 | 12.01 | 11.26 | qfq | 1,374,830 | 16,408,843 | 1.52% |
| 2024-09-04 | 11.77 | 12.00 | 11.76 | 11.83 | 11.09 | qfq | 2,033,090 | 24,135,997 | -0.42% |
| 2024-09-03 | 11.69 | 11.94 | 11.61 | 11.88 | 11.14 | qfq | 2,310,440 | 27,338,959 | 1.63% |
| 2024-09-02 | 12.19 | 12.21 | 11.69 | 11.69 | 10.96 | qfq | 3,451,830 | 41,050,254 | -4.26% |
| 2024-08-30 | 12.05 | 12.45 | 11.90 | 12.21 | 11.45 | qfq | 3,445,344 | 42,183,572 | 1.33% |
| 2024-08-29 | 11.77 | 12.11 | 11.77 | 12.05 | 11.30 | qfq | 3,184,310 | 38,073,101 | 0.42% |
| 2024-08-28 | 12.08 | 12.18 | 11.33 | 12.00 | 11.25 | qfq | 5,471,519 | 64,170,641 | -4.31% |
| 2024-08-27 | 12.70 | 12.82 | 12.49 | 12.54 | 11.76 | qfq | 1,360,290 | 17,139,384 | -1.57% |
| 2024-08-26 | 12.54 | 12.76 | 12.48 | 12.74 | 11.95 | qfq | 1,430,420 | 18,080,017 | 0.95% |
| 2024-08-23 | 12.61 | 12.79 | 12.51 | 12.62 | 11.84 | qfq | 1,324,440 | 16,736,494 | -0.94% |
| 2024-08-22 | 12.66 | 12.88 | 12.65 | 12.74 | 11.95 | qfq | 1,274,300 | 16,273,213 | 0.63% |
| 2024-08-21 | 12.76 | 12.85 | 12.62 | 12.66 | 11.87 | qfq | 1,382,710 | 17,590,864 | -1.48% |
| 2024-08-20 | 13.06 | 13.15 | 12.76 | 12.85 | 12.05 | qfq | 1,429,840 | 18,451,417 | -1.98% |
| 2024-08-19 | 13.29 | 13.37 | 13.09 | 13.11 | 12.29 | qfq | 1,577,850 | 20,796,776 | -1.43% |
| 2024-08-16 | 13.30 | 13.40 | 13.22 | 13.30 | 12.47 | qfq | 1,294,470 | 17,206,917 | 0.30% |
| 2024-08-15 | 13.10 | 13.42 | 13.08 | 13.26 | 12.44 | qfq | 1,312,830 | 17,426,679 | 0.45% |
| 2024-08-14 | 13.39 | 13.42 | 13.20 | 13.20 | 12.38 | qfq | 976,850 | 12,948,927 | -1.05% |
| 2024-08-13 | 13.40 | 13.50 | 13.18 | 13.34 | 12.51 | qfq | 1,230,810 | 16,352,831 | -0.37% |
| 2024-08-12 | 13.28 | 13.46 | 13.23 | 13.39 | 12.56 | qfq | 1,268,880 | 16,942,587 | 0.68% |
| 2024-08-09 | 13.35 | 13.55 | 13.29 | 13.30 | 12.47 | qfq | 1,659,400 | 22,241,221 | -0.37% |
| 2024-08-08 | 13.13 | 13.43 | 13.06 | 13.35 | 12.52 | qfq | 1,454,320 | 19,306,441 | 1.14% |
| 2024-08-07 | 13.36 | 13.41 | 13.13 | 13.20 | 12.38 | qfq | 1,630,640 | 21,502,312 | -1.20% |
| 2024-08-06 | 13.15 | 13.40 | 13.13 | 13.36 | 12.53 | qfq | 2,067,160 | 27,474,619 | 2.53% |
| 2024-08-05 | 13.40 | 13.68 | 13.00 | 13.03 | 12.22 | qfq | 2,423,610 | 32,317,445 | -2.76% |
| 2024-08-02 | 13.69 | 13.75 | 13.35 | 13.40 | 12.57 | qfq | 1,830,060 | 24,835,675 | -1.62% |
| 2024-08-01 | 13.78 | 13.88 | 13.58 | 13.62 | 12.77 | qfq | 1,536,820 | 21,011,004 | -0.95% |
| 2024-07-31 | 13.23 | 13.79 | 13.23 | 13.75 | 12.90 | qfq | 2,375,960 | 32,323,532 | 3.46% |
| 2024-07-30 | 13.32 | 13.56 | 13.20 | 13.29 | 12.46 | qfq | 2,200,431 | 29,461,393 | 0.23% |
| 2024-07-29 | 13.32 | 13.38 | 13.10 | 13.26 | 12.44 | qfq | 1,679,183 | 22,240,210 | -0.08% |
| 2024-07-26 | 13.02 | 13.37 | 12.95 | 13.27 | 12.44 | qfq | 2,440,540 | 32,364,283 | 2.55% |
| 2024-07-25 | 12.71 | 13.08 | 12.62 | 12.94 | 12.14 | qfq | 1,939,164 | 24,916,504 | 0.54% |
| 2024-07-24 | 12.97 | 13.06 | 12.76 | 12.87 | 12.07 | qfq | 1,776,600 | 22,916,623 | -0.62% |
| 2024-07-23 | 13.45 | 13.50 | 12.94 | 12.95 | 12.14 | qfq | 2,485,540 | 32,807,811 | -3.00% |
| 2024-07-22 | 13.31 | 13.45 | 13.21 | 13.35 | 12.52 | qfq | 2,267,490 | 30,202,295 | -0.22% |
| 2024-07-19 | 13.50 | 13.59 | 13.26 | 13.38 | 12.55 | qfq | 2,132,410 | 28,521,737 | -1.83% |
| 2024-07-18 | 13.60 | 13.72 | 13.27 | 13.63 | 12.78 | qfq | 2,179,120 | 29,468,754 | -0.07% |
| 2024-07-17 | 13.86 | 13.90 | 13.46 | 13.64 | 12.79 | qfq | 2,254,296 | 30,679,413 | -2.22% |
| 2024-07-16 | 14.19 | 14.28 | 13.90 | 13.95 | 13.08 | qfq | 2,382,460 | 33,460,829 | -1.76% |
| 2024-07-15 | 14.50 | 14.55 | 14.10 | 14.20 | 13.32 | qfq | 1,826,770 | 25,964,808 | -2.74% |
| 2024-07-12 | 14.82 | 14.90 | 14.54 | 14.60 | 13.69 | qfq | 1,594,120 | 23,414,634 | -1.35% |
| 2024-07-11 | 14.56 | 14.84 | 14.32 | 14.80 | 13.88 | qfq | 2,273,210 | 33,250,645 | 2.99% |
| 2024-07-10 | 14.70 | 14.73 | 14.23 | 14.37 | 13.48 | qfq | 1,501,234 | 21,650,210 | -2.31% |
| 2024-07-09 | 14.40 | 14.78 | 14.18 | 14.71 | 13.80 | qfq | 2,050,310 | 29,637,846 | 1.45% |
| 2024-07-08 | 15.11 | 15.11 | 14.45 | 14.50 | 13.60 | qfq | 1,433,740 | 20,932,906 | -2.75% |
| 2024-07-05 | 14.60 | 14.93 | 14.50 | 14.91 | 13.98 | qfq | 1,621,900 | 23,879,162 | 1.43% |
| 2024-07-04 | 15.15 | 15.26 | 14.60 | 14.70 | 13.79 | qfq | 2,084,539 | 31,016,187 | -2.58% |
| 2024-07-03 | 15.40 | 15.55 | 15.03 | 15.09 | 14.15 | qfq | 1,688,900 | 25,667,072 | -2.71% |
| 2024-07-02 | 15.66 | 15.78 | 15.38 | 15.51 | 14.55 | qfq | 1,218,970 | 18,952,168 | -0.83% |
| 2024-07-01 | 15.70 | 15.75 | 15.36 | 15.64 | 14.67 | qfq | 1,731,337 | 26,895,133 | 1.16% |
| 2024-06-28 | 15.46 | 15.83 | 15.38 | 15.46 | 14.50 | qfq | 1,143,630 | 17,896,517 | -0.13% |
| 2024-06-27 | 15.73 | 15.85 | 15.48 | 15.48 | 14.52 | qfq | 1,337,670 | 20,805,032 | -2.40% |
| 2024-06-26 | 15.66 | 15.89 | 15.51 | 15.86 | 14.87 | qfq | 1,250,170 | 19,627,852 | 1.34% |
| 2024-06-25 | 15.33 | 15.86 | 15.33 | 15.65 | 14.68 | qfq | 1,396,720 | 21,813,566 | 1.95% |
| 2024-06-24 | 15.64 | 15.86 | 15.29 | 15.35 | 14.40 | qfq | 1,355,380 | 21,025,139 | -3.34% |
| 2024-06-21 | 15.84 | 16.00 | 15.50 | 15.88 | 14.89 | qfq | 1,065,460 | 16,871,467 | 0.51% |
| 2024-06-20 | 16.11 | 16.23 | 15.79 | 15.80 | 14.82 | qfq | 1,395,910 | 22,221,774 | -2.11% |
| 2024-06-19 | 16.02 | 16.25 | 16.01 | 16.14 | 15.14 | qfq | 1,896,717 | 30,649,141 | 0.81% |
| 2024-06-18 | 15.86 | 16.15 | 15.70 | 16.01 | 15.01 | qfq | 1,788,270 | 28,452,678 | 0.38% |
| 2024-06-17 | 16.18 | 16.44 | 15.80 | 15.95 | 14.96 | qfq | 1,774,810 | 28,460,301 | -2.03% |
| 2024-06-14 | 16.10 | 16.37 | 15.99 | 16.28 | 15.27 | qfq | 1,401,360 | 22,654,481 | 0.87% |
| 2024-06-13 | 16.64 | 16.71 | 16.09 | 16.14 | 15.14 | qfq | 1,515,560 | 24,764,814 | -2.12% |
| 2024-06-12 | 16.49 | 16.78 | 16.38 | 16.49 | 15.46 | qfq | 1,654,237 | 27,329,353 | -0.96% |
| 2024-06-11 | 16.19 | 16.78 | 16.02 | 16.65 | 15.61 | qfq | 2,583,626 | 42,573,999 | 2.46% |
| 2024-06-07 | 16.01 | 16.33 | 15.92 | 16.25 | 15.24 | qfq | 2,696,456 | 43,441,043 | 1.82% |
| 2024-06-06 | 16.66 | 16.68 | 15.72 | 15.96 | 14.97 | qfq | 3,378,674 | 54,255,115 | -3.51% |
| 2024-06-05 | 17.52 | 17.52 | 16.47 | 16.54 | 15.51 | qfq | 2,901,050 | 49,032,197 | -29.92% |
| 2024-06-04 | 23.57 | 23.77 | 23.11 | 23.60 | 16.44 | qfq | 1,828,300 | 43,000,815 | -0.72% |
| 2024-06-03 | 24.42 | 24.74 | 23.50 | 23.77 | 16.56 | qfq | 1,846,800 | 44,336,450 | -1.37% |
| 2024-05-31 | 24.11 | 24.43 | 24.00 | 24.10 | 16.79 | qfq | 1,101,300 | 26,652,189 | -0.82% |
| 2024-05-30 | 24.10 | 24.66 | 23.90 | 24.30 | 16.93 | qfq | 1,932,400 | 47,161,776 | 1.46% |
| 2024-05-29 | 24.25 | 24.49 | 23.78 | 23.95 | 16.69 | qfq | 1,343,800 | 32,303,949 | -1.36% |
| 2024-05-28 | 24.52 | 24.72 | 24.24 | 24.28 | 16.92 | qfq | 962,100 | 23,493,101 | -1.10% |
| 2024-05-27 | 24.13 | 24.60 | 23.98 | 24.55 | 17.11 | qfq | 1,657,100 | 40,227,090 | 1.61% |
| 2024-05-24 | 24.16 | 24.38 | 24.12 | 24.16 | 16.83 | qfq | 940,700 | 22,822,886 | -0.25% |
| 2024-05-23 | 24.80 | 24.88 | 24.20 | 24.22 | 16.88 | qfq | 1,548,000 | 37,920,004 | -2.02% |
| 2024-05-22 | 24.92 | 25.10 | 24.44 | 24.72 | 17.22 | qfq | 1,249,200 | 30,729,467 | -0.80% |
| 2024-05-21 | 24.57 | 25.04 | 24.22 | 24.92 | 17.36 | qfq | 1,881,700 | 46,765,101 | 1.42% |
| 2024-05-20 | 23.90 | 24.77 | 23.88 | 24.57 | 17.12 | qfq | 2,113,900 | 51,574,890 | 2.42% |
| 2024-05-17 | 24.28 | 24.28 | 23.74 | 23.99 | 16.72 | qfq | 1,833,500 | 43,869,149 | -0.46% |
| 2024-05-16 | 24.33 | 24.55 | 23.99 | 24.10 | 16.79 | qfq | 2,440,824 | 59,127,708 | -0.95% |
| 2024-05-15 | 25.07 | 25.19 | 24.29 | 24.33 | 16.95 | qfq | 2,530,800 | 62,353,997 | -2.95% |
| 2024-05-14 | 24.20 | 25.26 | 24.00 | 25.07 | 17.47 | qfq | 3,579,874 | 88,995,959 | 3.17% |
| 2024-05-13 | 24.10 | 24.50 | 23.80 | 24.30 | 16.93 | qfq | 1,759,842 | 42,594,015 | 0.00% |
| 2024-05-10 | 24.50 | 24.66 | 24.04 | 24.30 | 16.93 | qfq | 1,589,295 | 38,627,408 | -0.45% |
| 2024-05-09 | 24.29 | 24.68 | 24.08 | 24.41 | 17.01 | qfq | 2,163,900 | 52,820,358 | 0.49% |
| 2024-05-08 | 24.34 | 25.00 | 24.28 | 24.29 | 16.92 | qfq | 2,254,300 | 55,370,055 | -1.38% |
| 2024-05-07 | 24.43 | 24.86 | 24.25 | 24.63 | 17.16 | qfq | 3,478,100 | 85,229,828 | 0.82% |
| 2024-05-06 | 23.51 | 24.54 | 22.98 | 24.43 | 17.02 | qfq | 5,480,254 | 131,073,092 | 5.03% |
| 2024-04-30 | 22.96 | 23.46 | 22.58 | 23.26 | 16.21 | qfq | 4,001,700 | 92,656,266 | 2.20% |
| 2024-04-29 | 22.85 | 22.96 | 22.20 | 22.76 | 15.86 | qfq | 3,924,842 | 89,037,451 | -0.74% |
| 2024-04-26 | 22.71 | 23.14 | 22.71 | 22.93 | 15.98 | qfq | 4,137,900 | 94,968,708 | 0.39% |
| 2024-04-25 | 23.03 | 23.38 | 22.75 | 22.84 | 15.91 | qfq | 2,983,689 | 68,781,402 | -1.42% |
| 2024-04-24 | 23.00 | 23.28 | 22.50 | 23.17 | 16.14 | qfq | 3,409,800 | 78,611,405 | 0.04% |
| 2024-04-23 | 22.96 | 23.60 | 22.60 | 23.16 | 16.14 | qfq | 5,376,004 | 123,884,493 | -0.94% |
| 2024-04-22 | 22.00 | 24.06 | 21.98 | 23.38 | 16.29 | qfq | 9,202,399 | 211,880,173 | 4.98% |
| 2024-04-19 | 22.10 | 22.74 | 22.10 | 22.27 | 15.52 | qfq | 8,056,847 | 180,120,309 | 0.77% |
| 2024-04-18 | 23.84 | 23.84 | 22.02 | 22.10 | 15.40 | qfq | 13,597,848 | 308,996,136 | -8.15% |
| 2024-04-17 | 24.06 | 24.06 | 23.20 | 24.06 | 16.76 | qfq | 14,577,951 | 349,543,890 | 10.01% |
| 2024-04-16 | 21.87 | 21.87 | 21.87 | 21.87 | 15.24 | qfq | 2,281,900 | 49,905,153 | 10.01% |
| 2024-04-15 | 19.58 | 19.99 | 19.26 | 19.88 | 13.85 | qfq | 1,848,743 | 36,393,292 | 0.66% |
| 2024-04-12 | 19.28 | 19.84 | 19.28 | 19.75 | 13.76 | qfq | 1,338,700 | 26,344,386 | 2.44% |
| 2024-04-11 | 19.00 | 19.60 | 19.00 | 19.28 | 13.43 | qfq | 1,440,400 | 27,812,006 | 0.42% |
| 2024-04-10 | 19.80 | 19.80 | 19.04 | 19.20 | 13.38 | qfq | 782,600 | 15,109,636 | -2.34% |
| 2024-04-09 | 19.58 | 19.78 | 19.46 | 19.66 | 13.70 | qfq | 631,400 | 12,371,817 | 0.05% |
| 2024-04-08 | 19.97 | 20.04 | 19.50 | 19.65 | 13.69 | qfq | 728,800 | 14,356,025 | -1.60% |
| 2024-04-03 | 19.89 | 20.10 | 19.80 | 19.97 | 13.91 | qfq | 842,600 | 16,824,807 | 0.35% |
| 2024-04-02 | 19.91 | 19.98 | 19.70 | 19.90 | 13.87 | qfq | 735,500 | 14,597,651 | -0.30% |
| 2024-04-01 | 19.60 | 19.99 | 19.59 | 19.96 | 13.91 | qfq | 1,133,492 | 22,494,659 | 1.84% |
| 2024-03-29 | 19.10 | 19.63 | 19.10 | 19.60 | 13.66 | qfq | 1,110,200 | 21,471,392 | 3.00% |
| 2024-03-28 | 18.70 | 19.25 | 18.70 | 19.03 | 13.26 | qfq | 1,106,800 | 21,078,557 | 1.49% |
| 2024-03-27 | 18.95 | 19.17 | 18.70 | 18.75 | 13.06 | qfq | 786,100 | 14,814,105 | -1.06% |
| 2024-03-26 | 18.80 | 19.18 | 18.54 | 18.95 | 13.20 | qfq | 872,200 | 16,407,163 | 1.07% |
| 2024-03-25 | 18.98 | 19.24 | 18.74 | 18.75 | 13.06 | qfq | 1,103,400 | 20,935,405 | -1.88% |
| 2024-03-22 | 19.37 | 19.38 | 18.81 | 19.11 | 13.32 | qfq | 833,500 | 15,934,489 | -1.14% |
| 2024-03-21 | 19.35 | 19.50 | 19.20 | 19.33 | 13.47 | qfq | 575,500 | 11,127,566 | -0.10% |
| 2024-03-20 | 19.19 | 19.38 | 19.05 | 19.35 | 13.48 | qfq | 560,650 | 10,775,143 | 0.83% |
| 2024-03-19 | 19.28 | 19.46 | 19.15 | 19.19 | 13.37 | qfq | 610,390 | 11,765,586 | -0.72% |
| 2024-03-18 | 19.06 | 19.33 | 18.99 | 19.33 | 13.47 | qfq | 866,842 | 16,624,813 | 1.68% |
| 2024-03-15 | 18.79 | 19.14 | 18.60 | 19.01 | 13.25 | qfq | 861,554 | 16,282,238 | 1.06% |
| 2024-03-14 | 18.68 | 19.07 | 18.52 | 18.81 | 13.11 | qfq | 1,354,200 | 25,406,347 | 0.91% |
| 2024-03-13 | 18.58 | 18.75 | 18.38 | 18.64 | 12.99 | qfq | 1,169,800 | 21,745,041 | 0.32% |
| 2024-03-12 | 18.60 | 18.70 | 18.22 | 18.58 | 12.95 | qfq | 951,849 | 17,577,438 | 0.87% |
| 2024-03-11 | 18.22 | 18.48 | 18.07 | 18.42 | 12.83 | qfq | 774,400 | 14,146,840 | 1.43% |
| 2024-03-08 | 18.04 | 18.29 | 17.91 | 18.16 | 12.65 | qfq | 552,783 | 10,005,774 | 0.61% |
| 2024-03-07 | 18.15 | 18.45 | 17.95 | 18.05 | 12.58 | qfq | 842,700 | 15,370,512 | -0.33% |
| 2024-03-06 | 17.95 | 18.24 | 17.87 | 18.11 | 12.62 | qfq | 1,044,700 | 18,847,686 | 0.50% |
| 2024-03-05 | 18.28 | 18.28 | 17.92 | 18.02 | 12.56 | qfq | 897,200 | 16,225,297 | -1.53% |
| 2024-03-04 | 18.41 | 18.47 | 18.08 | 18.30 | 12.75 | qfq | 1,015,612 | 18,524,946 | -0.60% |
| 2024-03-01 | 18.19 | 18.56 | 18.04 | 18.41 | 12.83 | qfq | 1,380,800 | 25,235,700 | 1.10% |
| 2024-02-29 | 17.79 | 18.29 | 17.79 | 18.21 | 12.69 | qfq | 1,675,200 | 30,242,174 | 1.79% |
| 2024-02-28 | 19.23 | 19.58 | 17.78 | 17.89 | 12.47 | qfq | 1,866,100 | 34,943,176 | -6.43% |
| 2024-02-27 | 18.65 | 19.18 | 18.53 | 19.12 | 13.32 | qfq | 1,327,400 | 25,231,347 | 2.03% |
| 2024-02-26 | 18.60 | 19.08 | 18.49 | 18.74 | 13.06 | qfq | 1,550,680 | 29,257,779 | 1.08% |
| 2024-02-23 | 18.44 | 18.58 | 18.22 | 18.54 | 12.92 | qfq | 1,061,629 | 19,545,108 | 0.60% |
| 2024-02-22 | 18.21 | 18.58 | 18.10 | 18.43 | 12.84 | qfq | 1,065,400 | 19,528,557 | 0.38% |
| 2024-02-21 | 17.78 | 18.60 | 17.75 | 18.36 | 12.79 | qfq | 1,451,294 | 26,633,968 | 2.06% |
| 2024-02-20 | 17.73 | 18.14 | 17.61 | 17.99 | 12.53 | qfq | 1,250,938 | 22,406,866 | 0.50% |
| 2024-02-19 | 17.84 | 18.18 | 17.61 | 17.90 | 12.47 | qfq | 1,585,654 | 28,321,409 | 1.42% |
| 2024-02-08 | 16.81 | 17.80 | 16.50 | 17.65 | 12.30 | qfq | 2,215,560 | 38,042,506 | 5.00% |
| 2024-02-07 | 16.50 | 17.08 | 16.07 | 16.81 | 11.71 | qfq | 2,614,600 | 43,273,012 | 0.36% |
| 2024-02-06 | 15.50 | 17.47 | 15.47 | 16.75 | 11.67 | qfq | 2,861,212 | 46,723,538 | 3.72% |
| 2024-02-05 | 16.99 | 16.99 | 15.40 | 16.15 | 11.25 | qfq | 3,349,550 | 53,822,782 | -5.50% |
| 2024-02-02 | 17.56 | 18.11 | 16.49 | 17.09 | 11.91 | qfq | 2,335,779 | 40,163,352 | -3.50% |
| 2024-02-01 | 17.72 | 18.15 | 17.02 | 17.71 | 12.34 | qfq | 3,686,900 | 65,034,608 | -2.53% |
| 2024-01-31 | 18.80 | 18.82 | 17.87 | 18.17 | 12.66 | qfq | 2,771,549 | 50,377,594 | -3.45% |
| 2024-01-30 | 19.45 | 19.69 | 18.82 | 18.82 | 13.11 | qfq | 2,358,600 | 45,244,520 | -4.13% |
| 2024-01-29 | 20.45 | 20.47 | 19.58 | 19.63 | 13.68 | qfq | 1,678,200 | 33,364,348 | -3.59% |
| 2024-01-26 | 20.30 | 20.53 | 20.03 | 20.36 | 14.19 | qfq | 2,161,900 | 43,946,330 | -0.05% |
| 2024-01-25 | 20.25 | 20.45 | 19.62 | 20.37 | 14.19 | qfq | 1,986,100 | 39,775,820 | 2.36% |
| 2024-01-24 | 19.50 | 20.33 | 18.97 | 19.90 | 13.87 | qfq | 2,707,950 | 53,207,694 | 2.26% |
| 2024-01-23 | 20.00 | 20.01 | 18.99 | 19.46 | 13.56 | qfq | 3,846,825 | 74,453,906 | -3.90% |
| 2024-01-22 | 21.70 | 22.08 | 19.93 | 20.25 | 14.11 | qfq | 2,861,000 | 59,860,313 | -6.98% |
| 2024-01-19 | 21.74 | 22.27 | 21.54 | 21.77 | 15.17 | qfq | 1,784,800 | 39,126,441 | -0.41% |
| 2024-01-18 | 21.92 | 22.30 | 21.35 | 21.86 | 15.23 | qfq | 3,044,900 | 66,189,787 | -1.97% |
| 2024-01-17 | 22.22 | 22.90 | 22.07 | 22.30 | 15.54 | qfq | 3,072,600 | 69,500,472 | 0.18% |
| 2024-01-16 | 22.83 | 24.00 | 21.99 | 22.26 | 15.51 | qfq | 2,517,400 | 56,234,632 | -0.54% |
| 2024-01-15 | 22.41 | 22.53 | 22.20 | 22.38 | 15.59 | qfq | 1,228,300 | 27,482,197 | -0.09% |
| 2024-01-12 | 22.31 | 22.72 | 22.27 | 22.40 | 15.61 | qfq | 1,365,700 | 30,692,352 | 0.40% |
| 2024-01-11 | 22.20 | 22.57 | 22.05 | 22.31 | 15.54 | qfq | 1,401,700 | 31,221,903 | 0.13% |
| 2024-01-10 | 22.41 | 22.81 | 22.01 | 22.28 | 15.52 | qfq | 1,902,100 | 42,580,173 | -0.58% |
| 2024-01-09 | 21.99 | 22.50 | 21.97 | 22.41 | 15.61 | qfq | 1,676,600 | 37,432,780 | 2.14% |
| 2024-01-08 | 22.03 | 22.35 | 21.70 | 21.94 | 15.29 | qfq | 2,238,600 | 49,315,088 | 0.09% |
| 2024-01-05 | 21.82 | 22.80 | 21.77 | 21.92 | 15.27 | qfq | 2,489,650 | 55,358,745 | 0.50% |
| 2024-01-04 | 21.48 | 21.92 | 21.30 | 21.81 | 15.20 | qfq | 1,420,100 | 30,767,391 | 2.06% |
| 2024-01-03 | 21.56 | 21.86 | 21.25 | 21.37 | 14.89 | qfq | 1,086,600 | 23,288,686 | -1.06% |
| 2024-01-02 | 20.84 | 21.73 | 20.84 | 21.60 | 15.05 | qfq | 1,856,541 | 39,745,521 | 3.70% |
| 2023-12-29 | 20.61 | 20.94 | 20.61 | 20.83 | 14.51 | qfq | 1,011,958 | 21,041,368 | 0.43% |
| 2023-12-28 | 20.54 | 20.89 | 20.30 | 20.74 | 14.45 | qfq | 990,025 | 20,502,269 | 0.68% |
| 2023-12-27 | 20.44 | 20.65 | 20.20 | 20.60 | 14.35 | qfq | 569,200 | 11,623,174 | 1.08% |
| 2023-12-26 | 20.75 | 20.83 | 20.32 | 20.38 | 14.20 | qfq | 952,821 | 19,536,128 | -2.02% |
| 2023-12-25 | 20.80 | 21.07 | 20.62 | 20.80 | 14.49 | qfq | 992,454 | 20,668,447 | -1.00% |
| 2023-12-22 | 21.32 | 21.50 | 20.96 | 21.01 | 14.64 | qfq | 1,147,900 | 24,362,435 | -1.22% |
| 2023-12-21 | 20.81 | 21.31 | 20.60 | 21.27 | 14.82 | qfq | 1,260,663 | 26,428,646 | 1.92% |
| 2023-12-20 | 20.96 | 21.40 | 20.78 | 20.87 | 14.54 | qfq | 1,038,900 | 21,896,447 | 0.00% |
| 2023-12-19 | 20.99 | 21.22 | 20.53 | 20.87 | 14.54 | qfq | 839,600 | 17,441,207 | -0.52% |
| 2023-12-18 | 21.17 | 21.29 | 20.93 | 20.98 | 14.62 | qfq | 627,700 | 13,250,543 | -1.08% |
| 2023-12-15 | 21.14 | 21.44 | 21.14 | 21.21 | 14.78 | qfq | 525,900 | 11,193,879 | 0.33% |
| 2023-12-14 | 21.12 | 21.47 | 21.01 | 21.14 | 14.73 | qfq | 848,629 | 18,072,422 | 0.67% |
| 2023-12-13 | 21.05 | 21.21 | 20.85 | 21.00 | 14.63 | qfq | 844,300 | 17,765,159 | -0.19% |
| 2023-12-12 | 20.75 | 21.15 | 20.60 | 21.04 | 14.66 | qfq | 1,025,112 | 21,432,209 | 1.40% |
| 2023-12-11 | 20.60 | 20.87 | 20.50 | 20.75 | 14.46 | qfq | 1,384,800 | 28,609,151 | -0.34% |
| 2023-12-08 | 21.29 | 21.35 | 20.74 | 20.82 | 14.51 | qfq | 1,053,300 | 22,162,930 | -1.65% |
| 2023-12-07 | 21.25 | 21.35 | 21.01 | 21.17 | 14.75 | qfq | 847,800 | 17,922,267 | -0.33% |
| 2023-12-06 | 21.24 | 21.39 | 21.13 | 21.24 | 14.80 | qfq | 927,500 | 19,699,753 | -0.28% |
| 2023-12-05 | 21.57 | 21.57 | 21.29 | 21.30 | 14.84 | qfq | 982,700 | 21,004,886 | -0.84% |
| 2023-12-04 | 21.84 | 21.84 | 21.42 | 21.48 | 14.97 | qfq | 1,249,025 | 26,917,270 | -1.78% |
| 2023-12-01 | 22.01 | 22.08 | 21.81 | 21.87 | 15.24 | qfq | 801,600 | 17,551,212 | -0.55% |
| 2023-11-30 | 21.89 | 22.05 | 21.77 | 21.99 | 15.32 | qfq | 1,025,329 | 22,497,208 | 0.37% |
| 2023-11-29 | 22.00 | 22.16 | 21.85 | 21.91 | 15.27 | qfq | 799,000 | 17,528,762 | -0.59% |
| 2023-11-28 | 21.93 | 22.13 | 21.73 | 22.04 | 15.36 | qfq | 935,429 | 20,585,947 | 0.78% |
| 2023-11-27 | 21.81 | 22.01 | 21.69 | 21.87 | 15.24 | qfq | 1,217,500 | 26,570,630 | 0.05% |
| 2023-11-24 | 21.99 | 22.07 | 21.76 | 21.86 | 15.23 | qfq | 1,026,400 | 22,451,032 | -0.59% |
| 2023-11-23 | 21.67 | 22.01 | 21.62 | 21.99 | 15.32 | qfq | 850,300 | 18,550,545 | 1.20% |
| 2023-11-22 | 21.78 | 21.90 | 21.70 | 21.73 | 15.14 | qfq | 989,600 | 21,568,051 | -0.46% |
| 2023-11-21 | 21.91 | 22.07 | 21.72 | 21.83 | 15.21 | qfq | 1,070,503 | 23,452,989 | -0.37% |
| 2023-11-20 | 21.85 | 21.98 | 21.75 | 21.91 | 15.27 | qfq | 1,007,900 | 22,036,633 | 0.41% |
| 2023-11-17 | 21.71 | 21.88 | 21.62 | 21.82 | 15.20 | qfq | 802,023 | 17,437,435 | 0.46% |
| 2023-11-16 | 21.62 | 21.85 | 21.56 | 21.72 | 15.13 | qfq | 1,054,200 | 22,920,572 | 0.09% |
| 2023-11-15 | 21.65 | 21.79 | 21.51 | 21.70 | 15.12 | qfq | 811,300 | 17,563,854 | 0.56% |
| 2023-11-14 | 21.70 | 21.75 | 21.51 | 21.58 | 15.04 | qfq | 1,137,900 | 24,573,984 | -0.51% |
| 2023-11-13 | 21.42 | 21.72 | 21.22 | 21.69 | 15.11 | qfq | 2,471,783 | 52,985,615 | 2.12% |
| 2023-11-10 | 21.17 | 21.35 | 21.11 | 21.24 | 14.80 | qfq | 1,227,732 | 26,042,408 | 0.09% |
| 2023-11-09 | 21.20 | 21.38 | 21.07 | 21.22 | 14.79 | qfq | 1,247,674 | 26,440,612 | 0.19% |
| 2023-11-08 | 21.59 | 21.70 | 21.09 | 21.18 | 14.76 | qfq | 1,730,600 | 36,805,853 | -1.90% |
| 2023-11-07 | 21.00 | 21.75 | 20.90 | 21.59 | 15.04 | qfq | 2,633,249 | 56,151,674 | 2.76% |
| 2023-11-06 | 20.50 | 21.10 | 20.47 | 21.01 | 14.64 | qfq | 3,485,707 | 72,228,025 | 3.04% |
| 2023-11-03 | 20.15 | 20.49 | 20.12 | 20.39 | 14.21 | qfq | 2,305,532 | 46,964,946 | 1.54% |
| 2023-11-02 | 20.27 | 20.38 | 20.02 | 20.08 | 13.99 | qfq | 2,138,223 | 43,116,507 | -0.99% |
| 2023-11-01 | 20.48 | 20.56 | 20.21 | 20.28 | 14.13 | qfq | 3,494,193 | 71,114,882 | -0.83% |
| 2023-10-31 | 20.57 | 20.66 | 20.28 | 20.45 | 14.25 | qfq | 4,258,029 | 86,934,565 | -0.58% |
| 2023-10-30 | 22.12 | 22.54 | 20.36 | 20.57 | 14.33 | qfq | 6,189,441 | 128,685,138 | -8.90% |
| 2023-10-27 | 21.88 | 22.78 | 21.88 | 22.58 | 15.73 | qfq | 1,134,300 | 25,552,085 | 0.44% |
| 2023-10-26 | 22.16 | 22.50 | 22.03 | 22.48 | 15.66 | qfq | 1,083,200 | 24,135,414 | 0.09% |
| 2023-10-25 | 22.50 | 22.74 | 22.11 | 22.46 | 15.65 | qfq | 920,100 | 20,582,352 | -0.49% |
| 2023-10-24 | 21.81 | 22.59 | 21.55 | 22.57 | 15.73 | qfq | 1,304,600 | 28,971,963 | 4.68% |
| 2023-10-23 | 21.89 | 22.12 | 21.45 | 21.56 | 15.02 | qfq | 1,454,899 | 31,650,467 | -1.96% |
| 2023-10-20 | 22.20 | 22.50 | 21.99 | 21.99 | 15.32 | qfq | 891,600 | 19,787,205 | -1.48% |
| 2023-10-19 | 22.35 | 22.74 | 22.04 | 22.32 | 15.55 | qfq | 1,044,600 | 23,386,586 | -0.76% |
| 2023-10-18 | 22.80 | 22.98 | 22.35 | 22.49 | 15.67 | qfq | 970,731 | 21,916,950 | -1.45% |
| 2023-10-17 | 22.74 | 23.00 | 22.49 | 22.82 | 15.90 | qfq | 907,500 | 20,662,843 | 0.57% |
| 2023-10-16 | 22.65 | 22.95 | 22.00 | 22.69 | 15.81 | qfq | 1,722,931 | 39,076,237 | 1.20% |
| 2023-10-13 | 22.40 | 22.71 | 22.23 | 22.42 | 15.62 | qfq | 1,136,600 | 25,460,285 | -0.93% |
| 2023-10-12 | 22.66 | 23.05 | 22.50 | 22.63 | 15.77 | qfq | 1,015,000 | 23,069,917 | 0.18% |
| 2023-10-11 | 22.77 | 22.80 | 22.37 | 22.59 | 15.74 | qfq | 1,276,435 | 28,900,210 | -0.09% |
| 2023-10-10 | 22.99 | 22.99 | 22.50 | 22.61 | 15.75 | qfq | 1,551,378 | 35,134,168 | -0.79% |
| 2023-10-09 | 23.66 | 23.89 | 22.70 | 22.79 | 15.88 | qfq | 2,046,100 | 47,036,624 | -4.00% |
| 2023-09-28 | 23.32 | 23.83 | 23.04 | 23.74 | 16.54 | qfq | 969,900 | 22,956,399 | 2.24% |
| 2023-09-27 | 23.27 | 23.46 | 22.92 | 23.22 | 16.18 | qfq | 1,031,365 | 23,964,840 | 0.26% |
| 2023-09-26 | 23.31 | 23.47 | 23.05 | 23.16 | 16.14 | qfq | 1,244,400 | 28,956,542 | -0.09% |
| 2023-09-25 | 23.70 | 23.70 | 22.91 | 23.18 | 16.15 | qfq | 2,027,270 | 47,014,612 | -1.61% |
| 2023-09-22 | 23.42 | 23.65 | 23.23 | 23.56 | 16.42 | qfq | 1,255,430 | 29,485,097 | 0.26% |
| 2023-09-21 | 23.45 | 23.71 | 23.29 | 23.50 | 16.37 | qfq | 1,394,100 | 32,762,039 | 0.00% |
| 2023-09-20 | 23.69 | 24.12 | 23.49 | 23.50 | 16.37 | qfq | 1,328,600 | 31,607,756 | -0.30% |
| 2023-09-19 | 23.81 | 23.81 | 23.38 | 23.57 | 16.42 | qfq | 883,700 | 20,850,748 | -0.38% |
| 2023-09-18 | 23.05 | 23.75 | 22.89 | 23.66 | 16.49 | qfq | 1,290,000 | 30,281,602 | 1.63% |
| 2023-09-15 | 23.11 | 23.43 | 22.98 | 23.28 | 16.22 | qfq | 845,200 | 19,631,088 | 1.22% |
| 2023-09-14 | 23.17 | 23.37 | 22.89 | 23.00 | 16.03 | qfq | 1,266,800 | 29,230,436 | -0.61% |
| 2023-09-13 | 23.46 | 23.71 | 23.01 | 23.14 | 16.12 | qfq | 1,478,400 | 34,472,072 | -2.45% |
| 2023-09-12 | 23.38 | 23.78 | 23.28 | 23.72 | 16.53 | qfq | 1,112,028 | 26,250,239 | 1.07% |
| 2023-09-11 | 23.05 | 23.66 | 22.81 | 23.47 | 16.35 | qfq | 1,854,500 | 43,281,408 | 1.78% |
| 2023-09-08 | 23.06 | 23.18 | 22.83 | 23.06 | 16.07 | qfq | 1,378,300 | 31,747,872 | 0.00% |
| 2023-09-07 | 23.63 | 23.63 | 23.00 | 23.06 | 16.07 | qfq | 1,214,100 | 28,154,786 | -1.83% |
| 2023-09-06 | 23.67 | 23.74 | 23.35 | 23.49 | 16.37 | qfq | 1,533,400 | 36,062,284 | -0.76% |
| 2023-09-05 | 23.70 | 24.00 | 23.57 | 23.67 | 16.49 | qfq | 1,626,083 | 38,672,744 | -0.29% |
| 2023-09-04 | 23.56 | 23.76 | 23.19 | 23.74 | 16.54 | qfq | 2,033,100 | 47,903,668 | 1.54% |
| 2023-09-01 | 22.85 | 23.60 | 22.81 | 23.38 | 16.29 | qfq | 2,980,100 | 69,550,052 | 2.50% |
| 2023-08-31 | 22.86 | 23.05 | 22.60 | 22.81 | 15.89 | qfq | 1,870,300 | 42,883,339 | 0.04% |
| 2023-08-30 | 22.90 | 22.97 | 22.55 | 22.80 | 15.89 | qfq | 1,260,900 | 28,720,558 | 0.44% |
| 2023-08-29 | 21.93 | 22.72 | 21.83 | 22.70 | 15.82 | qfq | 1,702,800 | 38,222,741 | 2.95% |
| 2023-08-28 | 22.61 | 23.00 | 21.97 | 22.05 | 15.36 | qfq | 2,180,000 | 48,956,424 | 1.57% |
| 2023-08-25 | 22.27 | 22.27 | 21.66 | 21.71 | 15.13 | qfq | 1,530,200 | 33,468,459 | -2.51% |
| 2023-08-24 | 22.17 | 22.42 | 21.85 | 22.27 | 15.52 | qfq | 1,161,400 | 25,743,185 | 0.36% |
| 2023-08-23 | 22.60 | 22.66 | 22.16 | 22.19 | 15.46 | qfq | 1,128,778 | 25,287,611 | -1.77% |
| 2023-08-22 | 22.51 | 22.88 | 22.15 | 22.59 | 15.74 | qfq | 1,358,000 | 30,609,505 | 0.22% |
| 2023-08-21 | 22.52 | 22.92 | 22.37 | 22.54 | 15.71 | qfq | 1,823,500 | 41,223,873 | 0.09% |
| 2023-08-18 | 22.60 | 22.98 | 22.50 | 22.52 | 15.69 | qfq | 1,821,237 | 41,515,217 | -0.35% |
| 2023-08-17 | 22.50 | 22.64 | 22.00 | 22.60 | 15.75 | qfq | 1,925,537 | 43,106,510 | 0.31% |
| 2023-08-16 | 22.56 | 22.95 | 22.47 | 22.53 | 15.70 | qfq | 1,467,500 | 33,294,212 | -0.84% |
| 2023-08-15 | 22.62 | 22.95 | 22.54 | 22.72 | 15.83 | qfq | 2,230,500 | 50,655,675 | -0.31% |
| 2023-08-14 | 22.10 | 22.93 | 21.82 | 22.79 | 15.88 | qfq | 3,635,237 | 81,452,041 | 2.75% |
| 2023-08-11 | 22.69 | 23.06 | 22.17 | 22.18 | 15.45 | qfq | 3,009,448 | 67,806,644 | -2.08% |
| 2023-08-10 | 22.91 | 23.20 | 22.40 | 22.65 | 15.78 | qfq | 4,268,800 | 96,887,815 | -1.44% |
| 2023-08-09 | 22.64 | 23.49 | 22.25 | 22.98 | 16.01 | qfq | 9,251,162 | 212,600,593 | 2.50% |
| 2023-08-08 | 22.92 | 23.34 | 22.42 | 22.42 | 15.62 | qfq | 12,255,245 | 282,737,805 | 5.66% |
| 2023-08-07 | 20.95 | 21.30 | 20.82 | 21.22 | 14.79 | qfq | 1,293,930 | 27,225,891 | 1.43% |
| 2023-08-04 | 21.46 | 21.57 | 20.88 | 20.92 | 14.58 | qfq | 1,302,006 | 27,478,246 | -2.15% |
| 2023-08-03 | 21.74 | 21.88 | 21.37 | 21.38 | 14.90 | qfq | 1,095,000 | 23,545,068 | -1.88% |
| 2023-08-02 | 21.54 | 21.89 | 21.34 | 21.79 | 15.18 | qfq | 1,062,330 | 23,039,269 | 1.35% |
| 2023-08-01 | 21.69 | 21.75 | 21.43 | 21.50 | 14.98 | qfq | 770,900 | 16,630,268 | -0.88% |
| 2023-07-31 | 21.40 | 21.76 | 21.25 | 21.69 | 15.11 | qfq | 1,558,600 | 33,541,972 | 2.31% |
| 2023-07-28 | 20.90 | 21.23 | 20.47 | 21.20 | 14.77 | qfq | 1,207,600 | 25,215,748 | 1.53% |
| 2023-07-27 | 21.40 | 21.40 | 20.87 | 20.88 | 14.55 | qfq | 794,900 | 16,726,824 | -1.65% |
| 2023-07-26 | 21.41 | 21.41 | 21.09 | 21.23 | 14.79 | qfq | 535,700 | 11,350,045 | -0.33% |
| 2023-07-25 | 20.90 | 21.46 | 20.79 | 21.30 | 14.84 | qfq | 1,349,800 | 28,615,256 | 3.05% |
| 2023-07-24 | 20.98 | 20.98 | 20.62 | 20.67 | 14.40 | qfq | 801,400 | 16,606,984 | -0.86% |
| 2023-07-21 | 20.90 | 21.01 | 20.62 | 20.85 | 14.53 | qfq | 799,700 | 16,676,400 | 0.43% |
| 2023-07-20 | 20.85 | 21.08 | 20.70 | 20.76 | 14.46 | qfq | 874,100 | 18,208,376 | -0.34% |
| 2023-07-19 | 20.60 | 21.12 | 20.59 | 20.83 | 14.51 | qfq | 1,064,500 | 22,186,921 | 1.12% |
| 2023-07-18 | 20.60 | 20.64 | 20.32 | 20.60 | 14.35 | qfq | 823,900 | 16,885,537 | 0.24% |
| 2023-07-17 | 20.53 | 20.69 | 20.15 | 20.55 | 14.32 | qfq | 917,100 | 18,680,951 | 0.10% |