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
长城科技603897.SH
最近收盘价23.562026-07-17
最近交易日2026-07-17
成交量（股）13,286,000
成交额（元）325,164,325
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-03 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-24 | 2025-09-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-12 | 2024-09-20 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-15 | 2023-09-22 | cash_dividend | 0.5 | — | — | — | 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 | 25.70 | 25.88 | 23.43 | 23.56 | 23.56 | qfq | 13,286,000 | 325,164,325 | -9.03% |
| 2026-07-16 | 26.20 | 26.60 | 25.75 | 25.90 | 25.90 | qfq | 4,622,400 | 120,786,138 | -2.12% |
| 2026-07-15 | 26.77 | 27.24 | 26.36 | 26.46 | 26.46 | qfq | 4,610,367 | 123,056,522 | -1.16% |
| 2026-07-14 | 26.47 | 26.83 | 25.93 | 26.77 | 26.77 | qfq | 7,575,463 | 199,786,657 | 0.75% |
| 2026-07-13 | 27.86 | 27.86 | 26.30 | 26.57 | 26.57 | qfq | 6,304,006 | 169,253,413 | -5.21% |
| 2026-07-10 | 28.04 | 28.80 | 28.03 | 28.03 | 28.03 | qfq | 7,431,367 | 210,864,804 | -1.02% |
| 2026-07-09 | 28.62 | 28.78 | 27.15 | 28.32 | 28.32 | qfq | 9,674,674 | 270,841,401 | -0.77% |
| 2026-07-08 | 30.05 | 30.23 | 28.51 | 28.54 | 28.54 | qfq | 8,451,558 | 246,830,011 | -5.59% |
| 2026-07-07 | 31.84 | 32.32 | 30.00 | 30.23 | 30.23 | qfq | 9,120,114 | 280,673,601 | -5.65% |
| 2026-07-06 | 34.01 | 34.72 | 32.01 | 32.04 | 32.04 | qfq | 15,076,888 | 498,305,473 | -6.64% |
| 2026-07-03 | 38.56 | 38.57 | 33.90 | 34.32 | 34.32 | qfq | 25,775,121 | 906,744,361 | -8.26% |
| 2026-07-02 | 34.51 | 37.41 | 33.02 | 37.41 | 37.41 | qfq | 5,961,591 | 218,890,131 | 10.00% |
| 2026-07-01 | 32.30 | 34.93 | 32.09 | 34.01 | 34.01 | qfq | 7,591,370 | 253,635,502 | 4.78% |
| 2026-06-30 | 32.54 | 33.45 | 31.65 | 32.46 | 32.46 | qfq | 8,088,500 | 261,626,021 | 1.06% |
| 2026-06-29 | 33.00 | 34.09 | 31.95 | 32.12 | 32.12 | qfq | 8,557,260 | 278,448,432 | -1.77% |
| 2026-06-26 | 35.50 | 35.50 | 32.70 | 32.70 | 32.70 | qfq | 6,578,588 | 219,741,588 | -5.68% |
| 2026-06-25 | 37.23 | 37.88 | 34.61 | 34.67 | 34.67 | qfq | 8,929,888 | 319,551,386 | -7.10% |
| 2026-06-24 | 35.44 | 38.78 | 34.86 | 37.32 | 37.32 | qfq | 10,312,262 | 379,682,713 | 4.83% |
| 2026-06-23 | 36.49 | 37.09 | 35.46 | 35.60 | 35.60 | qfq | 8,096,228 | 291,551,019 | -2.20% |
| 2026-06-22 | 38.36 | 38.36 | 35.80 | 36.40 | 36.40 | qfq | 7,675,400 | 279,934,124 | -5.11% |
| 2026-06-18 | 37.21 | 39.51 | 36.61 | 38.36 | 38.36 | qfq | 8,210,950 | 314,903,615 | 3.12% |
| 2026-06-17 | 38.17 | 39.31 | 37.00 | 37.20 | 37.20 | qfq | 7,388,900 | 279,013,654 | -3.50% |
| 2026-06-16 | 37.68 | 38.65 | 36.44 | 38.55 | 38.55 | qfq | 6,750,000 | 254,733,616 | 2.83% |
| 2026-06-15 | 36.47 | 38.10 | 36.04 | 37.49 | 37.49 | qfq | 7,942,000 | 295,349,988 | 4.75% |
| 2026-06-12 | 36.95 | 38.00 | 35.79 | 35.79 | 35.79 | qfq | 8,089,700 | 296,711,954 | -1.24% |
| 2026-06-11 | 37.76 | 37.88 | 36.10 | 36.24 | 36.24 | qfq | 6,785,300 | 249,200,185 | -2.82% |
| 2026-06-10 | 39.88 | 39.97 | 36.93 | 37.29 | 37.29 | qfq | 13,047,503 | 493,726,088 | -6.96% |
| 2026-06-09 | 43.15 | 45.00 | 39.93 | 40.08 | 40.08 | qfq | 13,729,461 | 567,337,201 | -7.11% |
| 2026-06-08 | 41.49 | 46.38 | 40.80 | 43.15 | 43.15 | qfq | 13,756,846 | 607,052,454 | 2.35% |
| 2026-06-05 | 42.97 | 43.50 | 41.08 | 42.16 | 42.16 | qfq | 5,694,561 | 240,824,036 | -1.61% |
| 2026-06-04 | 44.84 | 44.88 | 41.61 | 42.85 | 42.85 | qfq | 9,086,726 | 392,148,370 | -4.40% |
| 2026-06-03 | 44.67 | 46.75 | 43.96 | 44.82 | 44.82 | qfq | 6,337,073 | 286,391,769 | -1.97% |
| 2026-06-02 | 47.01 | 47.44 | 44.78 | 45.72 | 44.52 | qfq | 5,432,800 | 248,499,316 | -2.72% |
| 2026-06-01 | 48.68 | 49.61 | 46.85 | 47.00 | 45.77 | qfq | 6,977,567 | 332,709,925 | -3.45% |
| 2026-05-29 | 50.30 | 51.59 | 48.08 | 48.68 | 47.40 | qfq | 6,027,305 | 300,703,757 | -2.83% |
| 2026-05-28 | 50.16 | 50.18 | 48.50 | 50.10 | 48.79 | qfq | 5,259,464 | 260,803,833 | 0.40% |
| 2026-05-27 | 49.99 | 53.67 | 48.01 | 49.90 | 48.59 | qfq | 11,485,275 | 576,222,776 | -0.80% |
| 2026-05-26 | 52.01 | 53.63 | 49.26 | 50.30 | 48.98 | qfq | 10,380,219 | 527,359,806 | -5.59% |
| 2026-05-25 | 58.24 | 58.93 | 52.35 | 53.28 | 51.88 | qfq | 10,779,882 | 584,703,914 | -6.77% |
| 2026-05-22 | 55.73 | 58.50 | 54.20 | 57.15 | 55.65 | qfq | 11,175,260 | 635,700,807 | 2.79% |
| 2026-05-21 | 54.63 | 60.60 | 54.04 | 55.60 | 54.14 | qfq | 12,214,515 | 704,795,752 | 0.76% |
| 2026-05-20 | 55.12 | 55.84 | 53.99 | 55.18 | 53.73 | qfq | 6,845,821 | 376,353,228 | -2.23% |
| 2026-05-19 | 57.00 | 59.50 | 56.00 | 56.44 | 54.96 | qfq | 9,161,033 | 526,452,681 | -2.29% |
| 2026-05-18 | 55.13 | 59.30 | 53.93 | 57.76 | 56.24 | qfq | 14,370,837 | 812,354,664 | 2.05% |
| 2026-05-15 | 51.77 | 57.81 | 51.77 | 56.60 | 55.11 | qfq | 16,167,172 | 901,293,902 | 7.71% |
| 2026-05-14 | 54.24 | 54.98 | 52.55 | 52.55 | 51.17 | qfq | 8,119,100 | 435,947,605 | -3.22% |
| 2026-05-13 | 54.65 | 55.70 | 53.72 | 54.30 | 52.87 | qfq | 11,404,456 | 623,469,091 | -3.89% |
| 2026-05-12 | 54.50 | 59.78 | 54.42 | 56.50 | 55.02 | qfq | 14,199,901 | 817,009,962 | 1.25% |
| 2026-05-11 | 56.67 | 58.50 | 53.50 | 55.80 | 54.34 | qfq | 18,933,332 | 1,061,640,034 | -2.09% |
| 2026-05-08 | 56.86 | 59.78 | 55.35 | 56.99 | 55.49 | qfq | 14,940,479 | 864,885,682 | 2.00% |
| 2026-05-07 | 53.50 | 57.08 | 52.28 | 55.87 | 54.40 | qfq | 14,123,765 | 782,562,058 | 6.42% |
| 2026-05-06 | 54.83 | 55.50 | 52.25 | 52.50 | 51.12 | qfq | 14,543,346 | 776,976,702 | 0.27% |
| 2026-04-30 | 48.50 | 52.36 | 47.80 | 52.36 | 50.99 | qfq | 10,192,215 | 513,851,744 | 10.00% |
| 2026-04-29 | 47.00 | 48.88 | 46.97 | 47.60 | 46.35 | qfq | 6,197,653 | 297,371,676 | -2.46% |
| 2026-04-28 | 48.70 | 49.48 | 47.25 | 48.80 | 47.52 | qfq | 8,380,466 | 404,543,102 | 0.21% |
| 2026-04-27 | 49.78 | 49.86 | 47.01 | 48.70 | 47.42 | qfq | 10,075,286 | 487,871,597 | -2.21% |
| 2026-04-24 | 51.32 | 51.78 | 48.50 | 49.80 | 48.49 | qfq | 10,066,276 | 502,142,196 | -3.94% |
| 2026-04-23 | 51.60 | 52.80 | 49.60 | 51.84 | 50.48 | qfq | 11,278,500 | 575,291,877 | 0.17% |
| 2026-04-22 | 48.94 | 54.25 | 48.94 | 51.75 | 50.39 | qfq | 13,802,104 | 718,285,101 | 0.68% |
| 2026-04-21 | 50.00 | 51.61 | 48.67 | 51.40 | 50.05 | qfq | 14,090,037 | 711,048,510 | 1.36% |
| 2026-04-20 | 51.70 | 52.68 | 49.80 | 50.71 | 49.38 | qfq | 17,275,206 | 884,131,498 | -1.86% |
| 2026-04-17 | 52.00 | 52.96 | 49.50 | 51.67 | 50.31 | qfq | 24,000,628 | 1,223,920,104 | 2.11% |
| 2026-04-16 | 46.10 | 50.60 | 46.10 | 50.60 | 49.27 | qfq | 11,308,609 | 566,692,555 | 10.00% |
| 2026-04-15 | 43.00 | 46.17 | 41.29 | 46.00 | 44.79 | qfq | 21,013,143 | 941,261,646 | 7.28% |
| 2026-04-14 | 40.82 | 43.59 | 40.64 | 42.88 | 41.75 | qfq | 21,581,087 | 904,393,024 | 4.92% |
| 2026-04-13 | 36.74 | 40.87 | 36.37 | 40.87 | 39.80 | qfq | 14,061,414 | 562,516,266 | 10.01% |
| 2026-04-10 | 36.51 | 37.68 | 35.66 | 37.15 | 36.17 | qfq | 13,869,643 | 509,623,213 | 1.84% |
| 2026-04-09 | 35.30 | 37.15 | 34.88 | 36.48 | 35.52 | qfq | 14,378,067 | 519,571,959 | 0.97% |
| 2026-04-08 | 34.89 | 36.96 | 34.22 | 36.13 | 35.18 | qfq | 16,657,858 | 597,682,178 | 6.11% |
| 2026-04-07 | 33.50 | 36.35 | 33.50 | 34.05 | 33.16 | qfq | 14,267,456 | 494,269,453 | 0.59% |
| 2026-04-03 | 31.78 | 34.10 | 31.50 | 33.85 | 32.96 | qfq | 16,692,269 | 553,920,740 | 6.41% |
| 2026-04-02 | 32.23 | 32.35 | 31.36 | 31.81 | 30.98 | qfq | 8,610,280 | 273,802,442 | -2.27% |
| 2026-04-01 | 31.90 | 33.32 | 31.08 | 32.55 | 31.70 | qfq | 14,781,700 | 476,753,856 | 3.96% |
| 2026-03-31 | 33.00 | 33.05 | 31.31 | 31.31 | 30.49 | qfq | 11,807,236 | 374,557,812 | -4.80% |
| 2026-03-30 | 30.08 | 32.89 | 29.11 | 32.89 | 32.03 | qfq | 13,402,152 | 420,995,636 | 10.00% |
| 2026-03-27 | 28.67 | 30.38 | 28.30 | 29.90 | 29.12 | qfq | 9,088,803 | 266,984,215 | 2.08% |
| 2026-03-26 | 30.89 | 30.89 | 29.00 | 29.29 | 28.52 | qfq | 8,981,411 | 266,252,146 | -5.64% |
| 2026-03-25 | 30.70 | 31.25 | 30.13 | 31.04 | 30.23 | qfq | 8,648,700 | 267,015,403 | 1.37% |
| 2026-03-24 | 30.60 | 30.97 | 29.60 | 30.62 | 29.82 | qfq | 9,162,752 | 277,247,431 | 2.72% |
| 2026-03-23 | 31.55 | 32.06 | 29.58 | 29.81 | 29.03 | qfq | 13,766,435 | 422,006,258 | -6.87% |
| 2026-03-20 | 33.70 | 34.16 | 32.00 | 32.01 | 31.17 | qfq | 14,685,559 | 483,780,394 | -4.08% |
| 2026-03-19 | 32.79 | 35.30 | 32.67 | 33.37 | 32.49 | qfq | 32,118,828 | 1,100,082,538 | 0.69% |
| 2026-03-18 | 30.40 | 33.14 | 30.16 | 33.14 | 32.27 | qfq | 19,222,884 | 633,470,308 | 9.99% |
| 2026-03-17 | 34.07 | 34.16 | 30.00 | 30.13 | 29.34 | qfq | 21,504,296 | 660,912,187 | -8.28% |
| 2026-03-16 | 32.46 | 34.84 | 32.46 | 32.85 | 31.99 | qfq | 26,218,877 | 889,330,441 | 3.73% |
| 2026-03-13 | 33.83 | 33.99 | 31.65 | 31.67 | 30.84 | qfq | 12,806,719 | 414,552,050 | -7.13% |
| 2026-03-12 | 35.26 | 35.26 | 33.51 | 34.10 | 33.20 | qfq | 11,827,682 | 402,048,598 | -2.21% |
| 2026-03-11 | 34.40 | 35.10 | 34.01 | 34.87 | 33.95 | qfq | 13,707,510 | 475,607,411 | 0.98% |
| 2026-03-10 | 33.71 | 35.07 | 33.31 | 34.53 | 33.62 | qfq | 13,137,910 | 451,396,971 | 3.94% |
| 2026-03-09 | 32.50 | 33.84 | 32.36 | 33.22 | 32.35 | qfq | 10,815,409 | 357,111,203 | -3.40% |
| 2026-03-06 | 34.25 | 34.75 | 33.60 | 34.39 | 33.49 | qfq | 11,669,770 | 399,974,345 | 0.17% |
| 2026-03-05 | 34.09 | 35.61 | 34.06 | 34.33 | 33.43 | qfq | 14,847,958 | 512,051,467 | 0.91% |
| 2026-03-04 | 32.95 | 34.55 | 32.78 | 34.02 | 33.13 | qfq | 17,527,736 | 593,239,906 | 1.73% |
| 2026-03-03 | 33.70 | 35.35 | 33.18 | 33.44 | 32.56 | qfq | 30,317,305 | 1,036,589,470 | -0.77% |
| 2026-03-02 | 30.10 | 33.70 | 30.07 | 33.70 | 32.82 | qfq | 18,881,666 | 622,999,676 | 9.99% |
| 2026-02-27 | 27.61 | 30.64 | 27.61 | 30.64 | 29.84 | qfq | 16,697,114 | 495,795,923 | 10.02% |
| 2026-02-26 | 27.39 | 27.95 | 27.31 | 27.85 | 27.12 | qfq | 3,761,589 | 104,283,810 | 1.61% |
| 2026-02-25 | 27.52 | 27.52 | 27.25 | 27.41 | 26.69 | qfq | 2,840,478 | 77,752,462 | -0.40% |
| 2026-02-24 | 26.80 | 27.58 | 26.77 | 27.52 | 26.80 | qfq | 4,052,678 | 110,775,925 | 3.19% |
| 2026-02-13 | 26.88 | 26.95 | 26.65 | 26.67 | 25.97 | qfq | 2,143,600 | 57,431,424 | -1.19% |
| 2026-02-12 | 26.91 | 27.08 | 26.58 | 26.99 | 26.28 | qfq | 2,263,645 | 60,994,798 | 0.30% |
| 2026-02-11 | 26.71 | 27.06 | 26.63 | 26.91 | 26.20 | qfq | 2,317,800 | 62,399,001 | 0.79% |
| 2026-02-10 | 26.77 | 26.87 | 26.67 | 26.70 | 26.00 | qfq | 1,951,300 | 52,251,448 | -0.37% |
| 2026-02-09 | 26.55 | 26.94 | 26.45 | 26.80 | 26.10 | qfq | 2,765,506 | 73,858,776 | 1.75% |
| 2026-02-06 | 25.79 | 26.60 | 25.75 | 26.34 | 25.65 | qfq | 3,034,063 | 80,034,297 | 1.19% |
| 2026-02-05 | 26.50 | 26.54 | 25.98 | 26.03 | 25.35 | qfq | 2,528,223 | 66,081,491 | -1.77% |
| 2026-02-04 | 26.31 | 26.76 | 26.25 | 26.50 | 25.80 | qfq | 2,840,804 | 75,328,398 | 0.72% |
| 2026-02-03 | 26.30 | 26.35 | 26.03 | 26.31 | 25.62 | qfq | 3,315,050 | 86,804,861 | 0.77% |
| 2026-02-02 | 25.68 | 26.59 | 25.68 | 26.11 | 25.42 | qfq | 6,227,104 | 163,833,709 | 0.97% |
| 2026-01-30 | 26.05 | 26.06 | 25.27 | 25.86 | 25.18 | qfq | 5,160,524 | 132,458,731 | -0.84% |
| 2026-01-29 | 26.62 | 26.76 | 25.88 | 26.08 | 25.40 | qfq | 6,167,845 | 162,395,288 | -2.65% |
| 2026-01-28 | 27.33 | 27.37 | 26.68 | 26.79 | 26.09 | qfq | 4,432,951 | 119,317,629 | -1.80% |
| 2026-01-27 | 27.61 | 27.79 | 26.73 | 27.28 | 26.56 | qfq | 6,107,027 | 165,716,071 | -2.22% |
| 2026-01-26 | 28.50 | 28.55 | 27.50 | 27.90 | 27.17 | qfq | 5,982,734 | 167,127,531 | -2.07% |
| 2026-01-23 | 27.94 | 28.63 | 27.89 | 28.49 | 27.74 | qfq | 7,031,359 | 198,823,655 | 1.97% |
| 2026-01-22 | 28.20 | 28.46 | 27.84 | 27.94 | 27.21 | qfq | 5,293,500 | 148,455,108 | -0.92% |
| 2026-01-21 | 28.23 | 28.38 | 27.90 | 28.20 | 27.46 | qfq | 5,901,900 | 166,083,277 | -0.88% |
| 2026-01-20 | 28.99 | 28.99 | 28.14 | 28.45 | 27.70 | qfq | 8,334,733 | 237,280,194 | -2.10% |
| 2026-01-19 | 28.18 | 29.56 | 28.18 | 29.06 | 28.30 | qfq | 15,473,064 | 449,810,116 | 2.94% |
| 2026-01-16 | 27.20 | 28.48 | 27.20 | 28.23 | 27.49 | qfq | 13,386,077 | 374,540,916 | 5.45% |
| 2026-01-15 | 26.45 | 26.85 | 26.31 | 26.77 | 26.07 | qfq | 3,700,633 | 98,446,052 | 1.10% |
| 2026-01-14 | 26.89 | 27.05 | 26.18 | 26.48 | 25.78 | qfq | 6,557,884 | 174,859,474 | -1.19% |
| 2026-01-13 | 27.36 | 27.40 | 26.58 | 26.80 | 26.10 | qfq | 6,231,402 | 167,659,146 | -2.05% |
| 2026-01-12 | 26.90 | 27.69 | 26.78 | 27.36 | 26.64 | qfq | 7,243,352 | 196,572,131 | 0.70% |
| 2026-01-09 | 26.76 | 27.35 | 26.67 | 27.17 | 26.46 | qfq | 4,775,371 | 129,028,901 | 1.57% |
| 2026-01-08 | 27.02 | 27.09 | 26.72 | 26.75 | 26.05 | qfq | 4,157,700 | 111,791,737 | -1.00% |
| 2026-01-07 | 26.72 | 27.36 | 26.65 | 27.02 | 26.31 | qfq | 4,501,100 | 121,848,599 | 0.78% |
| 2026-01-06 | 26.80 | 27.04 | 26.67 | 26.81 | 26.11 | qfq | 3,950,809 | 105,904,764 | 0.07% |
| 2026-01-05 | 27.05 | 27.16 | 26.71 | 26.79 | 26.09 | qfq | 5,683,416 | 152,602,324 | -1.51% |
| 2025-12-31 | 27.29 | 27.36 | 26.96 | 27.20 | 26.49 | qfq | 3,371,614 | 91,605,577 | -0.33% |
| 2025-12-30 | 27.15 | 27.55 | 26.88 | 27.29 | 26.57 | qfq | 4,060,071 | 110,809,257 | 0.18% |
| 2025-12-29 | 26.88 | 27.46 | 26.65 | 27.24 | 26.53 | qfq | 6,621,195 | 180,316,484 | 1.76% |
| 2025-12-26 | 26.97 | 27.18 | 26.60 | 26.77 | 26.07 | qfq | 3,486,680 | 93,663,823 | -0.78% |
| 2025-12-25 | 26.80 | 27.13 | 26.70 | 26.98 | 26.27 | qfq | 3,680,910 | 99,028,555 | 0.67% |
| 2025-12-24 | 26.09 | 26.91 | 25.84 | 26.80 | 26.10 | qfq | 4,293,290 | 114,153,609 | 2.72% |
| 2025-12-23 | 26.32 | 26.48 | 25.98 | 26.09 | 25.41 | qfq | 2,547,000 | 66,817,000 | -1.55% |
| 2025-12-22 | 26.24 | 26.73 | 26.06 | 26.50 | 25.80 | qfq | 3,526,346 | 93,244,165 | 0.84% |
| 2025-12-19 | 26.59 | 26.69 | 26.24 | 26.28 | 25.59 | qfq | 3,983,100 | 105,179,677 | -1.20% |
| 2025-12-18 | 26.60 | 27.20 | 26.55 | 26.60 | 25.90 | qfq | 5,287,500 | 142,223,975 | -1.04% |
| 2025-12-17 | 26.36 | 26.95 | 26.36 | 26.88 | 26.17 | qfq | 5,606,756 | 149,799,234 | 1.28% |
| 2025-12-16 | 26.29 | 26.75 | 26.03 | 26.54 | 25.84 | qfq | 6,177,008 | 163,577,342 | 0.42% |
| 2025-12-15 | 25.34 | 26.99 | 25.20 | 26.43 | 25.74 | qfq | 8,832,318 | 232,604,727 | 4.88% |
| 2025-12-12 | 24.72 | 25.52 | 24.72 | 25.20 | 24.54 | qfq | 4,482,243 | 112,923,514 | 1.94% |
| 2025-12-11 | 25.08 | 25.14 | 24.70 | 24.72 | 24.07 | qfq | 3,014,296 | 75,069,250 | -1.04% |
| 2025-12-10 | 25.52 | 25.68 | 24.66 | 24.98 | 24.32 | qfq | 5,785,807 | 144,410,630 | -2.76% |
| 2025-12-09 | 25.87 | 26.16 | 25.69 | 25.69 | 25.02 | qfq | 2,213,580 | 57,380,321 | -0.46% |
| 2025-12-08 | 26.30 | 26.31 | 25.77 | 25.81 | 25.13 | qfq | 3,497,137 | 90,633,879 | -1.15% |
| 2025-12-05 | 26.14 | 26.23 | 25.85 | 26.11 | 25.42 | qfq | 1,909,680 | 49,858,557 | 0.35% |
| 2025-12-04 | 26.34 | 26.54 | 25.85 | 26.02 | 25.34 | qfq | 2,264,332 | 58,985,555 | -1.21% |
| 2025-12-03 | 26.30 | 26.59 | 26.18 | 26.34 | 25.65 | qfq | 2,155,944 | 56,881,616 | -0.15% |
| 2025-12-02 | 26.52 | 26.58 | 26.21 | 26.38 | 25.69 | qfq | 2,771,700 | 73,008,118 | -0.26% |
| 2025-12-01 | 26.57 | 26.97 | 26.41 | 26.45 | 25.76 | qfq | 5,593,002 | 149,085,467 | -0.45% |
| 2025-11-28 | 25.63 | 26.66 | 25.40 | 26.57 | 25.87 | qfq | 7,409,863 | 194,638,740 | 3.79% |
| 2025-11-27 | 25.20 | 25.86 | 25.19 | 25.60 | 24.93 | qfq | 4,050,500 | 103,712,147 | 1.87% |
| 2025-11-26 | 25.85 | 25.86 | 25.13 | 25.13 | 24.47 | qfq | 4,981,555 | 126,573,021 | -3.27% |
| 2025-11-25 | 24.12 | 26.17 | 24.12 | 25.98 | 25.30 | qfq | 10,077,907 | 257,536,877 | 8.07% |
| 2025-11-24 | 23.78 | 24.28 | 23.56 | 24.04 | 23.41 | qfq | 2,824,355 | 67,314,067 | 1.82% |
| 2025-11-21 | 24.68 | 24.74 | 23.28 | 23.61 | 22.99 | qfq | 5,955,300 | 141,832,554 | -4.99% |
| 2025-11-20 | 24.84 | 25.00 | 24.65 | 24.85 | 24.20 | qfq | 2,819,700 | 69,968,476 | 0.77% |
| 2025-11-19 | 25.20 | 25.23 | 24.60 | 24.66 | 24.01 | qfq | 2,901,300 | 72,063,531 | -1.83% |
| 2025-11-18 | 25.52 | 25.61 | 25.11 | 25.12 | 24.46 | qfq | 3,368,300 | 85,225,902 | -2.07% |
| 2025-11-17 | 25.49 | 25.92 | 25.35 | 25.65 | 24.98 | qfq | 2,637,300 | 67,583,157 | 0.08% |
| 2025-11-14 | 25.56 | 25.78 | 25.46 | 25.63 | 24.96 | qfq | 2,771,500 | 71,079,662 | 0.20% |
| 2025-11-13 | 25.61 | 25.87 | 25.42 | 25.58 | 24.91 | qfq | 3,546,771 | 90,931,916 | 0.31% |
| 2025-11-12 | 26.03 | 26.13 | 25.40 | 25.50 | 24.83 | qfq | 4,478,969 | 114,855,443 | -2.04% |
| 2025-11-11 | 26.81 | 27.09 | 25.96 | 26.03 | 25.35 | qfq | 7,262,861 | 190,853,261 | -2.87% |
| 2025-11-10 | 26.30 | 26.85 | 26.00 | 26.80 | 26.10 | qfq | 9,336,355 | 247,776,419 | 1.02% |
| 2025-10-31 | 26.61 | 26.81 | 26.52 | 26.53 | 25.83 | qfq | 3,769,900 | 100,388,090 | -0.30% |
| 2025-10-30 | 27.20 | 27.32 | 26.56 | 26.61 | 25.91 | qfq | 6,220,425 | 167,136,603 | -2.60% |
| 2025-10-29 | 27.02 | 27.46 | 27.01 | 27.32 | 26.60 | qfq | 5,824,300 | 159,036,916 | 0.59% |
| 2025-10-28 | 26.64 | 27.17 | 26.58 | 27.16 | 26.45 | qfq | 6,956,102 | 187,659,255 | 1.12% |
| 2025-10-27 | 26.70 | 26.93 | 26.41 | 26.86 | 26.16 | qfq | 7,398,764 | 197,465,082 | 1.40% |
| 2025-10-24 | 25.55 | 26.98 | 25.55 | 26.49 | 25.79 | qfq | 8,588,664 | 226,452,013 | 3.76% |
| 2025-10-23 | 25.62 | 25.62 | 25.25 | 25.53 | 24.86 | qfq | 2,518,082 | 63,956,578 | -0.31% |
| 2025-10-22 | 25.90 | 25.90 | 25.53 | 25.61 | 24.94 | qfq | 2,547,200 | 65,327,878 | -1.08% |
| 2025-10-21 | 25.71 | 26.30 | 25.51 | 25.89 | 25.21 | qfq | 4,279,350 | 110,596,701 | -0.04% |
| 2025-10-20 | 25.55 | 26.44 | 25.55 | 25.90 | 25.22 | qfq | 4,235,000 | 109,770,993 | 2.29% |
| 2025-10-17 | 26.33 | 26.36 | 25.26 | 25.32 | 24.66 | qfq | 5,322,900 | 136,662,509 | -4.16% |
| 2025-10-16 | 26.91 | 26.93 | 26.30 | 26.42 | 25.73 | qfq | 4,391,900 | 116,439,442 | -1.78% |
| 2025-10-15 | 26.02 | 26.98 | 25.88 | 26.90 | 26.19 | qfq | 6,881,582 | 183,230,296 | 3.38% |
| 2025-10-14 | 26.51 | 26.70 | 25.97 | 26.02 | 25.34 | qfq | 3,941,600 | 103,721,320 | -1.51% |
| 2025-10-13 | 25.70 | 26.47 | 25.39 | 26.42 | 25.73 | qfq | 4,153,309 | 108,243,575 | -0.23% |
| 2025-10-10 | 26.45 | 26.82 | 26.28 | 26.48 | 25.78 | qfq | 5,836,244 | 155,257,371 | 0.23% |
| 2025-10-09 | 25.76 | 26.83 | 25.48 | 26.42 | 25.73 | qfq | 6,743,600 | 176,831,747 | 3.85% |
| 2025-09-30 | 25.56 | 25.60 | 25.30 | 25.44 | 24.77 | qfq | 2,658,000 | 67,678,822 | -1.62% |
| 2025-09-29 | 25.65 | 26.26 | 25.36 | 25.86 | 24.89 | qfq | 3,752,850 | 97,043,650 | 1.45% |
| 2025-09-26 | 25.59 | 25.85 | 25.30 | 25.49 | 24.53 | qfq | 2,737,800 | 70,091,325 | -0.51% |
| 2025-09-25 | 25.43 | 25.95 | 25.32 | 25.62 | 24.66 | qfq | 3,824,200 | 98,195,992 | 0.83% |
| 2025-09-24 | 25.20 | 25.42 | 24.98 | 25.41 | 24.46 | qfq | 2,899,333 | 73,262,138 | 0.67% |
| 2025-09-23 | 25.57 | 25.72 | 24.59 | 25.24 | 24.29 | qfq | 5,598,092 | 140,180,183 | -1.41% |
| 2025-09-22 | 25.48 | 25.76 | 25.26 | 25.60 | 24.64 | qfq | 2,095,800 | 53,460,515 | 0.47% |
| 2025-09-19 | 25.90 | 26.10 | 25.44 | 25.48 | 24.52 | qfq | 4,210,300 | 108,057,019 | -2.23% |
| 2025-09-18 | 26.78 | 26.85 | 25.75 | 26.06 | 25.08 | qfq | 5,719,100 | 151,020,078 | -2.07% |
| 2025-09-17 | 25.99 | 26.76 | 25.85 | 26.61 | 25.61 | qfq | 5,858,100 | 154,936,579 | 2.19% |
| 2025-09-16 | 25.75 | 26.09 | 25.59 | 26.04 | 25.06 | qfq | 3,003,750 | 77,679,472 | 1.13% |
| 2025-09-15 | 26.15 | 26.30 | 25.70 | 25.75 | 24.78 | qfq | 3,647,100 | 94,562,933 | -1.76% |
| 2025-09-12 | 26.50 | 26.60 | 26.14 | 26.21 | 25.23 | qfq | 3,322,098 | 87,505,755 | -1.13% |
| 2025-09-11 | 26.16 | 26.51 | 25.86 | 26.51 | 25.51 | qfq | 3,554,808 | 93,457,305 | 1.34% |
| 2025-09-10 | 26.11 | 26.27 | 25.96 | 26.16 | 25.18 | qfq | 2,621,500 | 68,460,546 | 0.19% |
| 2025-09-09 | 26.57 | 26.57 | 25.99 | 26.11 | 25.13 | qfq | 3,389,100 | 88,749,532 | -1.81% |
| 2025-09-08 | 26.00 | 26.70 | 26.00 | 26.59 | 25.59 | qfq | 5,685,200 | 150,061,026 | 2.55% |
| 2025-09-05 | 25.51 | 25.94 | 25.37 | 25.93 | 24.96 | qfq | 3,412,900 | 88,093,839 | 2.01% |
| 2025-09-04 | 25.61 | 25.98 | 25.08 | 25.42 | 24.47 | qfq | 4,227,800 | 108,169,343 | -0.66% |
| 2025-09-03 | 26.18 | 26.25 | 25.55 | 25.59 | 24.63 | qfq | 4,559,268 | 117,690,586 | -2.18% |
| 2025-09-02 | 26.80 | 26.85 | 25.67 | 26.16 | 25.18 | qfq | 8,200,732 | 212,975,873 | -2.39% |
| 2025-09-01 | 26.96 | 27.05 | 26.64 | 26.80 | 25.79 | qfq | 4,511,800 | 120,831,929 | -0.37% |
| 2025-08-29 | 26.55 | 27.25 | 26.39 | 26.90 | 25.89 | qfq | 6,432,060 | 172,614,534 | 0.60% |
| 2025-08-28 | 26.33 | 27.35 | 25.82 | 26.74 | 25.74 | qfq | 8,640,289 | 229,196,884 | 1.63% |
| 2025-08-27 | 27.29 | 27.40 | 26.26 | 26.31 | 25.32 | qfq | 8,659,270 | 232,974,852 | -3.34% |
| 2025-08-26 | 27.31 | 27.43 | 26.88 | 27.22 | 26.20 | qfq | 6,355,073 | 173,356,994 | -0.33% |
| 2025-08-25 | 27.51 | 27.77 | 27.03 | 27.31 | 26.28 | qfq | 11,430,995 | 312,194,354 | -1.23% |
| 2025-08-22 | 28.38 | 28.99 | 27.39 | 27.65 | 26.61 | qfq | 16,450,819 | 462,292,936 | 2.71% |
| 2025-08-21 | 27.17 | 27.17 | 26.75 | 26.92 | 25.91 | qfq | 5,855,416 | 157,817,624 | -0.96% |
| 2025-08-20 | 27.40 | 27.40 | 26.84 | 27.18 | 26.16 | qfq | 8,424,686 | 228,317,667 | -1.56% |
| 2025-08-19 | 28.00 | 28.00 | 27.60 | 27.61 | 26.57 | qfq | 11,897,692 | 330,242,193 | -2.37% |
| 2025-08-18 | 27.50 | 28.28 | 27.09 | 28.28 | 27.22 | qfq | 17,752,290 | 491,405,313 | 2.91% |
| 2025-08-15 | 26.90 | 27.65 | 26.65 | 27.48 | 26.45 | qfq | 16,380,420 | 446,995,358 | 3.04% |
| 2025-08-14 | 27.37 | 28.20 | 26.60 | 26.67 | 25.67 | qfq | 24,250,087 | 662,206,399 | -3.05% |
| 2025-08-13 | 25.04 | 27.51 | 24.95 | 27.51 | 26.48 | qfq | 19,497,725 | 519,600,092 | 10.00% |
| 2025-08-12 | 25.21 | 25.22 | 24.82 | 25.01 | 24.07 | qfq | 3,937,781 | 98,352,602 | -0.71% |
| 2025-08-11 | 24.77 | 25.25 | 24.72 | 25.19 | 24.24 | qfq | 5,351,500 | 134,159,283 | 1.70% |
| 2025-08-08 | 24.61 | 24.94 | 24.61 | 24.77 | 23.84 | qfq | 2,924,800 | 72,623,014 | -0.12% |
| 2025-08-07 | 24.97 | 25.00 | 24.64 | 24.80 | 23.87 | qfq | 4,392,256 | 108,888,958 | -0.80% |
| 2025-08-06 | 25.02 | 25.06 | 24.83 | 25.00 | 24.06 | qfq | 4,386,200 | 109,536,237 | 0.08% |
| 2025-08-05 | 24.82 | 25.06 | 24.72 | 24.98 | 24.04 | qfq | 6,010,600 | 149,812,493 | 0.81% |
| 2025-08-04 | 24.10 | 24.88 | 24.01 | 24.78 | 23.85 | qfq | 7,162,901 | 176,028,833 | 2.31% |
| 2025-08-01 | 24.24 | 24.43 | 24.07 | 24.22 | 23.31 | qfq | 3,245,700 | 78,693,868 | 0.50% |
| 2025-07-31 | 24.26 | 24.50 | 24.00 | 24.10 | 23.20 | qfq | 3,560,797 | 86,132,363 | -1.27% |
| 2025-07-30 | 24.56 | 24.65 | 24.27 | 24.41 | 23.49 | qfq | 4,042,344 | 98,543,290 | -0.61% |
| 2025-07-29 | 24.30 | 24.72 | 23.96 | 24.56 | 23.64 | qfq | 6,530,599 | 158,928,548 | 0.41% |
| 2025-07-28 | 24.19 | 24.93 | 24.11 | 24.46 | 23.54 | qfq | 5,852,885 | 143,566,953 | 1.28% |
| 2025-07-25 | 24.33 | 24.40 | 24.10 | 24.15 | 23.24 | qfq | 3,238,556 | 78,326,989 | -0.74% |
| 2025-07-24 | 24.07 | 24.44 | 24.07 | 24.33 | 23.42 | qfq | 4,423,731 | 107,405,540 | 1.12% |
| 2025-07-23 | 24.39 | 24.39 | 24.05 | 24.06 | 23.16 | qfq | 4,421,600 | 107,150,344 | -1.03% |
| 2025-07-22 | 24.31 | 24.40 | 24.14 | 24.31 | 23.40 | qfq | 3,951,585 | 95,846,946 | 0.12% |
| 2025-07-21 | 24.07 | 24.28 | 24.06 | 24.28 | 23.37 | qfq | 4,111,600 | 99,554,384 | 0.87% |
| 2025-07-18 | 24.18 | 24.19 | 23.95 | 24.07 | 23.17 | qfq | 2,950,900 | 70,931,711 | -0.33% |
| 2025-07-17 | 24.01 | 24.20 | 23.95 | 24.15 | 23.24 | qfq | 3,461,117 | 83,442,315 | 0.37% |
| 2025-07-16 | 23.77 | 24.19 | 23.69 | 24.06 | 23.16 | qfq | 3,606,044 | 86,607,183 | 1.22% |
| 2025-07-15 | 24.03 | 24.08 | 23.63 | 23.77 | 22.88 | qfq | 3,292,400 | 78,448,457 | -1.12% |
| 2025-07-14 | 23.71 | 24.14 | 23.71 | 24.04 | 23.14 | qfq | 4,006,800 | 96,108,616 | 1.39% |
| 2025-07-11 | 23.55 | 23.89 | 23.41 | 23.71 | 22.82 | qfq | 3,216,498 | 76,139,993 | 0.72% |
| 2025-07-10 | 23.57 | 23.70 | 23.40 | 23.54 | 22.66 | qfq | 2,144,400 | 50,420,235 | -0.30% |
| 2025-07-09 | 23.92 | 23.99 | 23.57 | 23.61 | 22.72 | qfq | 3,586,500 | 85,225,870 | -1.30% |
| 2025-07-08 | 23.60 | 24.04 | 23.57 | 23.92 | 23.02 | qfq | 3,335,400 | 79,675,667 | 1.14% |
| 2025-07-07 | 23.47 | 23.68 | 23.27 | 23.65 | 22.76 | qfq | 2,551,500 | 59,937,361 | 0.85% |
| 2025-07-04 | 23.71 | 23.72 | 23.41 | 23.45 | 22.57 | qfq | 3,579,100 | 84,225,209 | -1.39% |
| 2025-07-03 | 24.05 | 24.15 | 23.69 | 23.78 | 22.89 | qfq | 3,660,100 | 87,284,366 | -0.59% |
| 2025-07-02 | 24.18 | 24.35 | 23.70 | 23.92 | 23.02 | qfq | 4,957,200 | 119,055,979 | -1.56% |
| 2025-07-01 | 23.89 | 24.53 | 23.68 | 24.30 | 23.39 | qfq | 7,920,219 | 190,831,051 | 1.67% |
| 2025-06-30 | 23.51 | 23.95 | 23.43 | 23.90 | 23.00 | qfq | 4,456,571 | 106,097,941 | 1.70% |
| 2025-06-27 | 23.73 | 23.86 | 23.49 | 23.50 | 22.62 | qfq | 3,654,709 | 86,174,478 | -0.47% |
| 2025-06-26 | 23.55 | 24.17 | 23.55 | 23.61 | 22.72 | qfq | 6,060,384 | 143,805,367 | 0.34% |
| 2025-06-25 | 23.05 | 23.64 | 23.05 | 23.53 | 22.65 | qfq | 6,766,200 | 158,897,705 | 2.08% |
| 2025-06-24 | 22.38 | 23.16 | 22.36 | 23.05 | 22.18 | qfq | 5,453,242 | 124,878,281 | 3.09% |
| 2025-06-23 | 22.12 | 22.36 | 22.01 | 22.36 | 21.52 | qfq | 2,032,700 | 45,224,686 | 0.49% |
| 2025-06-20 | 22.30 | 22.52 | 22.16 | 22.25 | 21.41 | qfq | 2,396,200 | 53,396,357 | -0.22% |
| 2025-06-19 | 22.41 | 22.70 | 22.21 | 22.30 | 21.46 | qfq | 2,843,000 | 63,788,386 | -0.89% |
| 2025-06-18 | 22.61 | 22.61 | 22.33 | 22.50 | 21.66 | qfq | 2,339,900 | 52,510,979 | -0.35% |
| 2025-06-17 | 22.78 | 22.87 | 22.50 | 22.58 | 21.73 | qfq | 2,349,100 | 53,153,927 | -0.66% |
| 2025-06-16 | 22.50 | 22.94 | 22.50 | 22.73 | 21.88 | qfq | 2,422,700 | 55,225,085 | 0.26% |
| 2025-06-13 | 23.03 | 23.18 | 22.54 | 22.67 | 21.82 | qfq | 4,072,600 | 92,873,934 | -2.16% |
| 2025-06-12 | 23.22 | 23.32 | 22.96 | 23.17 | 22.30 | qfq | 2,458,516 | 56,979,445 | -0.30% |
| 2025-06-11 | 23.23 | 23.40 | 23.06 | 23.24 | 22.37 | qfq | 2,681,900 | 62,402,282 | 0.17% |
| 2025-06-10 | 23.75 | 23.75 | 22.94 | 23.20 | 22.33 | qfq | 5,746,700 | 133,764,119 | -2.19% |
| 2025-06-09 | 23.74 | 23.99 | 23.68 | 23.72 | 22.83 | qfq | 3,847,200 | 91,615,335 | -0.17% |
| 2025-06-06 | 23.89 | 24.21 | 23.76 | 23.76 | 22.87 | qfq | 4,296,841 | 102,573,576 | -0.67% |
| 2025-06-05 | 23.88 | 23.95 | 23.65 | 23.92 | 23.02 | qfq | 4,605,885 | 109,761,951 | 0.59% |
| 2025-06-04 | 23.67 | 23.93 | 23.57 | 23.78 | 22.89 | qfq | 4,003,100 | 95,114,828 | 0.42% |
| 2025-06-03 | 23.46 | 23.71 | 23.26 | 23.68 | 22.79 | qfq | 3,492,500 | 81,972,255 | 0.64% |
| 2025-05-30 | 24.10 | 24.10 | 23.48 | 23.53 | 22.65 | qfq | 4,342,600 | 102,769,635 | -2.49% |
| 2025-05-29 | 24.18 | 24.42 | 24.03 | 24.13 | 23.22 | qfq | 4,926,800 | 119,244,080 | -0.29% |
| 2025-05-28 | 24.57 | 24.58 | 23.99 | 24.20 | 23.29 | qfq | 4,118,437 | 99,753,960 | -0.66% |
| 2025-05-27 | 24.56 | 25.04 | 24.19 | 24.36 | 23.45 | qfq | 5,001,600 | 122,478,066 | -1.54% |
| 2025-05-26 | 24.68 | 25.17 | 24.47 | 24.74 | 23.81 | qfq | 4,731,145 | 116,903,030 | 0.81% |
| 2025-05-23 | 25.30 | 25.30 | 23.90 | 24.54 | 23.62 | qfq | 8,682,800 | 213,251,145 | -9.18% |
| 2025-05-22 | 27.13 | 27.45 | 26.73 | 27.02 | 24.56 | qfq | 7,127,300 | 192,798,730 | -1.13% |
| 2025-05-21 | 27.43 | 27.80 | 27.00 | 27.33 | 24.84 | qfq | 7,487,289 | 203,995,233 | -1.12% |
| 2025-05-20 | 28.80 | 28.80 | 27.22 | 27.64 | 25.13 | qfq | 13,707,189 | 378,633,933 | -3.96% |
| 2025-05-19 | 29.11 | 29.20 | 27.95 | 28.78 | 26.16 | qfq | 13,375,612 | 382,753,292 | -1.13% |
| 2025-05-16 | 28.13 | 30.70 | 28.13 | 29.11 | 26.46 | qfq | 20,612,125 | 605,099,868 | 3.52% |
| 2025-05-15 | 28.33 | 29.06 | 27.50 | 28.12 | 25.56 | qfq | 12,823,792 | 361,253,537 | -2.67% |
| 2025-05-14 | 30.00 | 30.27 | 27.88 | 28.89 | 26.26 | qfq | 24,342,300 | 695,908,320 | -3.73% |
| 2025-05-13 | 29.50 | 31.15 | 28.78 | 30.01 | 27.28 | qfq | 26,810,025 | 805,695,478 | 4.82% |
| 2025-05-12 | 26.95 | 28.99 | 26.57 | 28.63 | 26.03 | qfq | 17,084,444 | 478,219,026 | 8.24% |
| 2025-05-09 | 28.01 | 28.15 | 26.38 | 26.45 | 24.04 | qfq | 12,315,900 | 331,798,973 | -6.60% |
| 2025-05-08 | 27.15 | 28.90 | 27.02 | 28.32 | 25.74 | qfq | 18,268,086 | 515,559,365 | 3.93% |
| 2025-05-07 | 28.30 | 28.48 | 26.72 | 27.25 | 24.77 | qfq | 17,238,013 | 473,059,724 | -0.04% |
| 2025-05-06 | 25.10 | 27.70 | 25.00 | 27.26 | 24.78 | qfq | 20,720,912 | 553,558,426 | 8.13% |
| 2025-04-30 | 23.96 | 25.68 | 23.74 | 25.21 | 22.92 | qfq | 11,975,713 | 295,566,794 | 5.48% |
| 2025-04-29 | 23.90 | 24.20 | 23.72 | 23.90 | 21.73 | qfq | 3,455,500 | 82,881,197 | 0.00% |
| 2025-04-28 | 24.15 | 24.32 | 23.85 | 23.90 | 21.73 | qfq | 4,529,300 | 109,049,497 | -0.95% |
| 2025-04-25 | 24.18 | 24.34 | 23.99 | 24.13 | 21.93 | qfq | 4,668,400 | 112,730,680 | 0.25% |
| 2025-04-24 | 24.60 | 24.74 | 23.95 | 24.07 | 21.88 | qfq | 9,925,600 | 240,495,433 | -2.39% |
| 2025-04-23 | 22.45 | 24.66 | 22.45 | 24.66 | 22.42 | qfq | 14,635,731 | 353,589,860 | 9.99% |
| 2025-04-22 | 22.40 | 22.48 | 22.30 | 22.42 | 20.38 | qfq | 1,545,489 | 34,656,211 | -0.04% |
| 2025-04-21 | 22.30 | 22.49 | 22.11 | 22.43 | 20.39 | qfq | 1,970,800 | 44,137,032 | 0.72% |
| 2025-04-18 | 21.89 | 22.36 | 21.87 | 22.27 | 20.24 | qfq | 2,460,657 | 54,595,138 | 1.50% |
| 2025-04-17 | 21.89 | 22.08 | 21.80 | 21.94 | 19.94 | qfq | 1,734,057 | 38,149,138 | -0.18% |
| 2025-04-16 | 22.35 | 22.35 | 21.60 | 21.98 | 19.98 | qfq | 2,508,520 | 55,107,699 | -1.52% |
| 2025-04-15 | 22.20 | 22.43 | 22.05 | 22.32 | 20.29 | qfq | 2,529,199 | 56,178,440 | 0.45% |
| 2025-04-14 | 22.18 | 22.50 | 22.17 | 22.22 | 20.20 | qfq | 3,279,800 | 73,263,937 | 1.41% |
| 2025-04-11 | 21.71 | 22.09 | 21.56 | 21.91 | 19.92 | qfq | 3,367,113 | 73,713,121 | 0.92% |
| 2025-04-10 | 21.80 | 22.26 | 21.70 | 21.71 | 19.73 | qfq | 5,167,619 | 113,448,027 | 1.54% |
| 2025-04-09 | 20.87 | 21.42 | 19.58 | 21.38 | 19.43 | qfq | 5,615,009 | 116,320,535 | 1.76% |
| 2025-04-08 | 21.70 | 21.98 | 20.29 | 21.01 | 19.10 | qfq | 8,342,010 | 175,941,468 | -4.80% |
| 2025-04-07 | 23.55 | 23.55 | 22.07 | 22.07 | 20.06 | qfq | 5,220,500 | 116,668,199 | -9.99% |
| 2025-04-03 | 24.60 | 25.11 | 24.33 | 24.52 | 22.29 | qfq | 6,006,289 | 147,987,927 | -1.45% |
| 2025-04-02 | 25.49 | 25.66 | 24.71 | 24.88 | 22.62 | qfq | 10,817,333 | 271,004,532 | 2.05% |
| 2025-04-01 | 23.99 | 24.83 | 23.98 | 24.38 | 22.16 | qfq | 4,345,400 | 105,980,432 | 2.01% |
| 2025-03-31 | 24.26 | 24.26 | 23.40 | 23.90 | 21.73 | qfq | 3,495,557 | 83,153,186 | -1.44% |
| 2025-03-28 | 24.63 | 24.84 | 24.21 | 24.25 | 22.04 | qfq | 3,166,100 | 77,341,019 | -1.50% |
| 2025-03-27 | 24.80 | 24.97 | 24.34 | 24.62 | 22.38 | qfq | 3,471,400 | 85,702,591 | -1.08% |
| 2025-03-26 | 25.00 | 25.35 | 24.86 | 24.89 | 22.63 | qfq | 3,529,389 | 88,660,858 | -0.88% |
| 2025-03-25 | 25.07 | 25.50 | 24.86 | 25.11 | 22.83 | qfq | 4,194,400 | 105,887,057 | -0.08% |
| 2025-03-24 | 25.06 | 25.36 | 24.31 | 25.13 | 22.84 | qfq | 4,537,500 | 112,675,214 | -0.71% |
| 2025-03-21 | 25.72 | 25.75 | 25.07 | 25.31 | 23.01 | qfq | 4,640,892 | 117,872,410 | -1.59% |
| 2025-03-20 | 25.94 | 25.96 | 25.63 | 25.72 | 23.38 | qfq | 4,291,100 | 110,550,179 | -0.81% |
| 2025-03-19 | 26.20 | 26.43 | 25.80 | 25.93 | 23.57 | qfq | 5,573,065 | 144,756,939 | -1.33% |
| 2025-03-18 | 25.96 | 26.92 | 25.80 | 26.28 | 23.89 | qfq | 12,047,455 | 318,283,686 | 1.35% |
| 2025-03-17 | 24.88 | 25.98 | 24.61 | 25.93 | 23.57 | qfq | 10,708,581 | 272,565,328 | 5.11% |
| 2025-03-14 | 24.62 | 24.72 | 24.23 | 24.67 | 22.43 | qfq | 4,381,200 | 107,497,122 | 0.37% |
| 2025-03-13 | 25.00 | 25.14 | 24.38 | 24.58 | 22.34 | qfq | 5,060,900 | 124,880,526 | -2.07% |
| 2025-03-12 | 24.53 | 25.50 | 24.31 | 25.10 | 22.82 | qfq | 9,045,818 | 226,432,400 | 2.95% |
| 2025-03-11 | 24.18 | 24.45 | 24.00 | 24.38 | 22.16 | qfq | 3,611,218 | 87,469,221 | -0.37% |
| 2025-03-10 | 24.65 | 24.87 | 24.34 | 24.47 | 22.24 | qfq | 4,396,318 | 107,922,235 | -1.29% |
| 2025-03-07 | 24.93 | 25.12 | 24.61 | 24.79 | 22.53 | qfq | 5,952,300 | 147,977,970 | -0.36% |
| 2025-03-06 | 24.83 | 25.35 | 24.61 | 24.88 | 22.62 | qfq | 10,667,800 | 266,122,828 | 0.24% |
| 2025-03-05 | 23.97 | 24.94 | 23.97 | 24.82 | 22.56 | qfq | 11,492,738 | 283,063,222 | 2.18% |
| 2025-03-04 | 22.62 | 24.74 | 22.62 | 24.29 | 22.08 | qfq | 10,412,545 | 250,903,591 | 6.07% |
| 2025-03-03 | 22.90 | 23.48 | 22.71 | 22.90 | 20.82 | qfq | 3,621,100 | 83,648,663 | 0.13% |
| 2025-02-28 | 23.32 | 23.55 | 22.78 | 22.87 | 20.79 | qfq | 3,765,094 | 86,902,491 | -2.93% |
| 2025-02-27 | 23.99 | 24.05 | 23.26 | 23.56 | 21.42 | qfq | 4,358,289 | 102,985,129 | -1.79% |
| 2025-02-26 | 23.52 | 24.13 | 23.52 | 23.99 | 21.81 | qfq | 5,503,259 | 131,689,940 | 1.91% |
| 2025-02-25 | 23.71 | 23.90 | 23.42 | 23.54 | 21.40 | qfq | 3,782,300 | 89,412,455 | -0.93% |
| 2025-02-24 | 23.50 | 23.84 | 23.00 | 23.76 | 21.60 | qfq | 4,685,738 | 110,106,203 | 0.93% |
| 2025-02-21 | 23.25 | 23.58 | 23.02 | 23.54 | 21.40 | qfq | 4,397,682 | 102,929,277 | 1.47% |
| 2025-02-20 | 22.81 | 23.21 | 22.70 | 23.20 | 21.09 | qfq | 3,735,200 | 85,960,215 | 1.62% |
| 2025-02-19 | 22.50 | 22.99 | 22.50 | 22.83 | 20.75 | qfq | 2,946,207 | 67,228,415 | 0.75% |
| 2025-02-18 | 23.07 | 23.30 | 22.51 | 22.66 | 20.60 | qfq | 3,001,000 | 68,770,819 | -2.20% |
| 2025-02-17 | 22.73 | 23.20 | 22.70 | 23.17 | 21.06 | qfq | 3,469,000 | 79,639,586 | 1.76% |
| 2025-02-14 | 23.22 | 23.40 | 22.61 | 22.77 | 20.70 | qfq | 5,681,644 | 129,704,818 | -1.94% |
| 2025-02-13 | 23.96 | 23.99 | 23.22 | 23.22 | 21.11 | qfq | 4,550,400 | 106,907,761 | -3.01% |
| 2025-02-12 | 23.93 | 23.98 | 23.74 | 23.94 | 21.76 | qfq | 3,004,000 | 71,722,497 | 0.50% |
| 2025-02-11 | 24.02 | 24.02 | 23.67 | 23.82 | 21.65 | qfq | 3,061,000 | 72,871,212 | -0.87% |
| 2025-02-10 | 24.35 | 24.39 | 23.81 | 24.03 | 21.84 | qfq | 5,163,700 | 123,841,855 | -1.40% |
| 2025-02-07 | 24.29 | 24.57 | 24.00 | 24.37 | 22.15 | qfq | 5,709,900 | 138,913,383 | 0.37% |
| 2025-02-06 | 23.20 | 24.34 | 23.08 | 24.28 | 22.07 | qfq | 5,108,012 | 122,151,011 | 4.57% |
| 2025-02-05 | 24.10 | 24.10 | 23.10 | 23.22 | 21.11 | qfq | 4,532,355 | 105,726,649 | -2.60% |
| 2025-01-27 | 24.55 | 24.59 | 23.84 | 23.84 | 21.67 | qfq | 3,559,600 | 85,752,236 | -2.65% |
| 2025-01-24 | 24.01 | 24.50 | 23.96 | 24.49 | 22.26 | qfq | 4,725,572 | 114,598,798 | 1.37% |
| 2025-01-23 | 23.96 | 25.00 | 23.82 | 24.16 | 21.96 | qfq | 6,509,531 | 158,020,552 | 1.90% |
| 2025-01-22 | 23.88 | 24.06 | 23.61 | 23.71 | 21.55 | qfq | 2,942,600 | 69,955,893 | -0.96% |
| 2025-01-21 | 23.79 | 23.96 | 23.48 | 23.94 | 21.76 | qfq | 3,385,300 | 80,342,943 | 1.66% |
| 2025-01-20 | 23.56 | 23.79 | 23.44 | 23.55 | 21.41 | qfq | 3,543,952 | 83,648,154 | 0.86% |
| 2025-01-17 | 23.00 | 23.44 | 22.80 | 23.35 | 21.23 | qfq | 3,761,200 | 87,345,236 | 1.39% |
| 2025-01-16 | 22.78 | 23.49 | 22.78 | 23.03 | 20.93 | qfq | 3,815,066 | 88,238,076 | 1.10% |
| 2025-01-15 | 23.11 | 23.12 | 22.72 | 22.78 | 20.71 | qfq | 3,004,614 | 68,752,732 | -1.26% |
| 2025-01-14 | 21.99 | 23.07 | 21.99 | 23.07 | 20.97 | qfq | 3,778,434 | 85,549,832 | 5.54% |
| 2025-01-13 | 21.74 | 22.18 | 21.50 | 21.86 | 19.87 | qfq | 2,872,400 | 62,731,851 | -1.75% |
| 2025-01-10 | 22.70 | 23.49 | 22.24 | 22.25 | 20.23 | qfq | 5,111,574 | 117,248,897 | -1.24% |
| 2025-01-09 | 22.30 | 22.87 | 22.06 | 22.53 | 20.48 | qfq | 3,559,559 | 80,177,521 | 0.72% |
| 2025-01-08 | 22.33 | 22.61 | 21.53 | 22.37 | 20.33 | qfq | 3,976,114 | 87,977,780 | -0.58% |
| 2025-01-07 | 21.86 | 22.52 | 21.80 | 22.50 | 20.45 | qfq | 3,396,734 | 75,196,256 | 3.21% |
| 2025-01-06 | 21.46 | 22.20 | 21.12 | 21.80 | 19.82 | qfq | 3,895,231 | 84,765,171 | 1.25% |
| 2025-01-03 | 23.00 | 23.10 | 21.50 | 21.53 | 19.57 | qfq | 5,555,134 | 123,054,713 | -5.74% |
| 2025-01-02 | 23.44 | 23.56 | 22.55 | 22.84 | 20.76 | qfq | 5,213,638 | 120,232,229 | -2.81% |
| 2024-12-31 | 24.28 | 24.70 | 23.47 | 23.50 | 21.36 | qfq | 4,968,031 | 119,686,678 | -3.05% |
| 2024-12-30 | 24.57 | 24.79 | 24.15 | 24.24 | 22.03 | qfq | 3,849,800 | 93,830,723 | -0.53% |
| 2024-12-27 | 24.12 | 24.66 | 24.08 | 24.37 | 22.15 | qfq | 4,441,500 | 108,257,611 | 0.95% |
| 2024-12-26 | 23.62 | 24.26 | 23.50 | 24.14 | 21.94 | qfq | 4,077,400 | 98,127,989 | 2.03% |
| 2024-12-25 | 24.26 | 24.27 | 23.00 | 23.66 | 21.51 | qfq | 4,954,984 | 117,201,796 | -2.47% |
| 2024-12-24 | 23.78 | 24.47 | 23.78 | 24.26 | 22.05 | qfq | 4,177,500 | 100,733,550 | 2.36% |
| 2024-12-23 | 24.82 | 25.00 | 23.66 | 23.70 | 21.54 | qfq | 5,930,837 | 144,023,398 | -4.51% |
| 2024-12-20 | 24.00 | 24.93 | 23.95 | 24.82 | 22.56 | qfq | 7,412,457 | 182,103,298 | 3.46% |
| 2024-12-19 | 23.85 | 24.42 | 23.65 | 23.99 | 21.81 | qfq | 5,381,000 | 129,144,512 | 0.00% |
| 2024-12-18 | 23.93 | 24.20 | 23.82 | 23.99 | 21.81 | qfq | 4,167,364 | 100,209,076 | 0.25% |
| 2024-12-17 | 24.70 | 24.79 | 23.88 | 23.93 | 21.75 | qfq | 5,942,868 | 144,290,495 | -3.39% |
| 2024-12-16 | 25.20 | 25.36 | 24.60 | 24.77 | 22.52 | qfq | 7,338,916 | 182,473,844 | -2.36% |
| 2024-12-13 | 25.95 | 26.40 | 25.29 | 25.37 | 23.06 | qfq | 7,817,300 | 201,706,285 | -2.72% |
| 2024-12-12 | 26.26 | 26.60 | 25.91 | 26.08 | 23.71 | qfq | 6,610,440 | 172,674,227 | -0.72% |
| 2024-12-11 | 26.70 | 26.81 | 25.43 | 26.27 | 23.88 | qfq | 9,825,600 | 257,001,464 | -2.12% |
| 2024-12-10 | 28.32 | 28.50 | 26.56 | 26.84 | 24.40 | qfq | 16,294,340 | 447,271,491 | -3.00% |
| 2024-12-09 | 26.00 | 28.05 | 25.81 | 27.67 | 25.15 | qfq | 18,763,850 | 504,320,797 | 3.17% |
| 2024-12-06 | 26.80 | 29.23 | 25.48 | 26.82 | 24.38 | qfq | 25,962,676 | 697,347,921 | 0.94% |
| 2024-12-05 | 24.00 | 26.57 | 23.80 | 26.57 | 24.15 | qfq | 20,945,631 | 534,686,066 | 10.02% |
| 2024-12-04 | 25.80 | 25.98 | 23.97 | 24.15 | 21.95 | qfq | 19,863,727 | 489,843,461 | -3.82% |
| 2024-12-03 | 23.36 | 25.11 | 23.30 | 25.11 | 22.83 | qfq | 7,725,703 | 189,989,575 | 9.99% |
| 2024-12-02 | 22.39 | 23.26 | 22.00 | 22.83 | 20.75 | qfq | 8,522,323 | 194,388,531 | 2.28% |
| 2024-11-29 | 21.82 | 22.73 | 21.80 | 22.32 | 20.29 | qfq | 5,749,500 | 128,086,655 | 2.20% |
| 2024-11-28 | 22.32 | 22.35 | 21.82 | 21.84 | 19.85 | qfq | 4,532,652 | 99,897,843 | -2.46% |
| 2024-11-27 | 22.18 | 22.49 | 21.75 | 22.39 | 20.35 | qfq | 6,665,513 | 147,302,107 | 0.36% |
| 2024-11-26 | 21.34 | 22.60 | 21.11 | 22.31 | 20.28 | qfq | 11,919,344 | 264,149,594 | 4.59% |
| 2024-11-25 | 21.11 | 21.78 | 20.92 | 21.33 | 19.39 | qfq | 4,028,400 | 85,852,310 | 0.19% |
| 2024-11-22 | 22.10 | 22.49 | 21.27 | 21.29 | 19.35 | qfq | 6,933,025 | 152,342,517 | -3.40% |
| 2024-11-21 | 21.40 | 22.45 | 21.30 | 22.04 | 20.03 | qfq | 6,603,744 | 144,675,038 | 3.04% |
| 2024-11-20 | 21.19 | 21.51 | 21.19 | 21.39 | 19.44 | qfq | 3,172,216 | 67,735,086 | 0.99% |
| 2024-11-19 | 20.58 | 21.18 | 20.58 | 21.18 | 19.25 | qfq | 2,733,000 | 57,036,647 | 2.47% |
| 2024-11-18 | 20.72 | 21.08 | 20.22 | 20.67 | 18.79 | qfq | 3,624,400 | 75,183,559 | -0.10% |
| 2024-11-15 | 21.25 | 21.45 | 20.62 | 20.69 | 18.81 | qfq | 3,662,916 | 77,283,029 | -2.36% |
| 2024-11-14 | 21.72 | 21.93 | 21.15 | 21.19 | 19.26 | qfq | 3,992,016 | 85,882,642 | -2.98% |
| 2024-11-13 | 21.77 | 21.87 | 21.29 | 21.84 | 19.85 | qfq | 4,420,819 | 95,526,322 | -0.27% |
| 2024-11-12 | 22.21 | 22.59 | 21.59 | 21.90 | 19.91 | qfq | 6,356,900 | 140,712,717 | -1.35% |
| 2024-11-11 | 22.05 | 22.25 | 21.81 | 22.20 | 20.18 | qfq | 5,443,787 | 119,971,904 | 1.56% |
| 2024-11-08 | 22.28 | 22.42 | 21.80 | 21.86 | 19.87 | qfq | 5,690,700 | 125,709,987 | -1.13% |
| 2024-11-07 | 21.90 | 22.16 | 21.69 | 22.11 | 20.10 | qfq | 6,563,591 | 143,995,306 | 0.05% |
| 2024-11-06 | 22.58 | 22.78 | 22.01 | 22.10 | 20.09 | qfq | 8,073,534 | 180,776,711 | -2.13% |
| 2024-11-05 | 22.57 | 22.69 | 22.01 | 22.58 | 20.53 | qfq | 8,305,539 | 186,271,116 | 0.76% |
| 2024-11-04 | 21.61 | 23.23 | 21.41 | 22.41 | 20.37 | qfq | 10,244,943 | 229,161,180 | 3.70% |
| 2024-11-01 | 21.61 | 22.00 | 21.18 | 21.61 | 19.64 | qfq | 8,257,434 | 178,185,983 | -0.05% |
| 2024-10-31 | 21.18 | 21.76 | 20.88 | 21.62 | 19.65 | qfq | 10,082,533 | 215,880,748 | 5.41% |
| 2024-10-30 | 20.74 | 20.85 | 20.23 | 20.51 | 18.64 | qfq | 4,599,400 | 94,578,410 | 0.00% |
| 2024-10-29 | 20.81 | 20.95 | 20.38 | 20.51 | 18.64 | qfq | 4,506,600 | 92,900,889 | -1.44% |
| 2024-10-28 | 20.90 | 20.90 | 20.46 | 20.81 | 18.92 | qfq | 4,717,973 | 97,477,656 | 0.73% |
| 2024-10-25 | 20.27 | 20.76 | 20.20 | 20.66 | 18.78 | qfq | 4,355,300 | 89,543,451 | 2.23% |
| 2024-10-24 | 20.32 | 20.50 | 20.11 | 20.21 | 18.37 | qfq | 3,325,334 | 67,304,391 | -1.22% |
| 2024-10-23 | 20.40 | 20.79 | 20.30 | 20.46 | 18.60 | qfq | 4,729,700 | 96,918,094 | 0.10% |
| 2024-10-22 | 20.30 | 20.55 | 20.08 | 20.44 | 18.58 | qfq | 4,501,620 | 91,626,237 | 1.19% |
| 2024-10-21 | 20.35 | 20.63 | 19.91 | 20.20 | 18.36 | qfq | 6,363,100 | 128,705,045 | -0.39% |
| 2024-10-18 | 19.67 | 20.49 | 19.60 | 20.28 | 18.44 | qfq | 6,965,812 | 139,648,145 | 3.10% |
| 2024-10-17 | 19.75 | 20.08 | 19.65 | 19.67 | 17.88 | qfq | 3,192,000 | 63,305,930 | -0.10% |
| 2024-10-16 | 19.65 | 19.98 | 19.50 | 19.69 | 17.90 | qfq | 3,562,700 | 70,176,799 | -1.20% |
| 2024-10-15 | 20.18 | 20.46 | 19.92 | 19.93 | 18.12 | qfq | 3,670,800 | 74,001,267 | -1.87% |
| 2024-10-14 | 19.90 | 20.48 | 19.70 | 20.31 | 18.46 | qfq | 4,369,100 | 87,794,022 | 2.78% |
| 2024-10-11 | 20.50 | 20.75 | 19.60 | 19.76 | 17.96 | qfq | 4,756,116 | 95,389,086 | -3.56% |
| 2024-10-10 | 20.75 | 21.27 | 20.07 | 20.49 | 18.63 | qfq | 6,123,467 | 126,393,653 | 1.09% |
| 2024-10-09 | 22.17 | 22.17 | 20.06 | 20.27 | 18.43 | qfq | 9,139,362 | 190,435,730 | -8.86% |
| 2024-10-08 | 22.81 | 22.81 | 20.80 | 22.24 | 20.22 | qfq | 11,554,320 | 254,098,265 | 7.23% |
| 2024-09-30 | 20.08 | 20.80 | 19.39 | 20.74 | 18.85 | qfq | 10,420,464 | 210,965,921 | 9.45% |
| 2024-09-27 | 18.71 | 18.95 | 18.40 | 18.95 | 17.23 | qfq | 3,431,064 | 64,185,859 | 3.44% |
| 2024-09-26 | 18.01 | 18.35 | 17.80 | 18.32 | 16.65 | qfq | 3,824,899 | 69,114,608 | 2.12% |
| 2024-09-25 | 18.10 | 18.35 | 17.85 | 17.94 | 16.31 | qfq | 4,324,900 | 78,284,675 | 1.64% |
| 2024-09-24 | 17.14 | 17.71 | 16.99 | 17.65 | 16.04 | qfq | 3,356,034 | 58,315,859 | 3.70% |
| 2024-09-23 | 16.99 | 17.22 | 16.88 | 17.02 | 15.47 | qfq | 2,416,782 | 41,267,989 | 0.12% |
| 2024-09-20 | 17.10 | 17.22 | 16.85 | 17.00 | 15.45 | qfq | 2,681,900 | 45,609,145 | -4.44% |
| 2024-09-19 | 17.99 | 18.12 | 17.75 | 17.79 | 15.54 | qfq | 3,452,787 | 61,790,018 | -0.73% |
| 2024-09-18 | 17.97 | 18.15 | 17.60 | 17.92 | 15.65 | qfq | 3,151,300 | 56,257,143 | -1.16% |
| 2024-09-13 | 18.64 | 18.69 | 18.09 | 18.13 | 15.83 | qfq | 3,435,300 | 62,941,720 | -2.74% |
| 2024-09-12 | 18.60 | 18.84 | 18.54 | 18.64 | 16.28 | qfq | 2,900,299 | 54,226,017 | 0.43% |
| 2024-09-11 | 18.35 | 18.69 | 18.21 | 18.56 | 16.21 | qfq | 2,938,579 | 54,504,750 | 1.53% |
| 2024-09-10 | 18.26 | 18.34 | 18.01 | 18.28 | 15.96 | qfq | 2,510,100 | 45,641,206 | 0.05% |
| 2024-09-09 | 18.12 | 18.41 | 18.01 | 18.27 | 15.95 | qfq | 2,778,449 | 50,734,789 | 0.61% |
| 2024-09-06 | 18.14 | 18.62 | 18.00 | 18.16 | 15.86 | qfq | 3,745,134 | 68,825,249 | 0.00% |
| 2024-09-05 | 18.10 | 18.32 | 18.07 | 18.16 | 15.86 | qfq | 2,295,113 | 41,743,522 | 0.50% |
| 2024-09-04 | 17.89 | 18.32 | 17.84 | 18.07 | 15.78 | qfq | 2,870,700 | 52,049,376 | 0.39% |
| 2024-09-03 | 17.67 | 18.10 | 17.55 | 18.00 | 15.72 | qfq | 2,650,112 | 47,597,793 | 1.87% |
| 2024-09-02 | 17.86 | 17.96 | 17.61 | 17.67 | 15.43 | qfq | 2,984,490 | 53,014,705 | -1.06% |
| 2024-08-30 | 17.36 | 18.09 | 17.33 | 17.86 | 15.60 | qfq | 4,340,103 | 77,351,506 | 2.88% |
| 2024-08-29 | 16.59 | 17.42 | 16.59 | 17.36 | 15.16 | qfq | 3,292,848 | 56,433,569 | 3.89% |
| 2024-08-28 | 16.66 | 16.80 | 16.58 | 16.71 | 14.59 | qfq | 1,419,589 | 23,701,172 | 0.66% |
| 2024-08-27 | 16.60 | 16.79 | 16.56 | 16.60 | 14.50 | qfq | 1,604,535 | 26,726,683 | -0.48% |
| 2024-08-26 | 16.43 | 16.74 | 16.37 | 16.68 | 14.57 | qfq | 1,518,600 | 25,228,570 | 1.71% |
| 2024-08-23 | 16.59 | 16.59 | 16.28 | 16.40 | 14.32 | qfq | 1,646,400 | 27,007,059 | -1.20% |
| 2024-08-22 | 16.63 | 16.78 | 16.53 | 16.60 | 14.50 | qfq | 1,683,334 | 28,039,894 | -0.06% |
| 2024-08-21 | 16.67 | 16.76 | 16.51 | 16.61 | 14.50 | qfq | 1,351,000 | 22,488,852 | -0.36% |
| 2024-08-20 | 17.22 | 17.26 | 16.58 | 16.67 | 14.56 | qfq | 2,617,680 | 43,965,326 | -2.97% |
| 2024-08-19 | 17.20 | 17.48 | 17.11 | 17.18 | 15.00 | qfq | 2,346,800 | 40,563,293 | -0.12% |
| 2024-08-16 | 17.37 | 17.37 | 17.19 | 17.20 | 15.02 | qfq | 1,504,300 | 25,966,204 | -0.69% |
| 2024-08-15 | 17.13 | 17.44 | 16.89 | 17.32 | 15.12 | qfq | 2,580,500 | 44,434,707 | 1.17% |
| 2024-08-14 | 17.45 | 17.55 | 17.10 | 17.12 | 14.95 | qfq | 1,813,900 | 31,310,901 | -2.00% |
| 2024-08-13 | 17.28 | 17.50 | 17.21 | 17.47 | 15.26 | qfq | 2,141,300 | 37,146,707 | 0.63% |
| 2024-08-12 | 17.25 | 17.66 | 17.15 | 17.36 | 15.16 | qfq | 4,169,800 | 72,736,803 | -0.40% |
| 2024-08-09 | 17.76 | 18.15 | 17.41 | 17.43 | 15.22 | qfq | 6,071,134 | 107,854,526 | -0.57% |
| 2024-08-08 | 17.25 | 17.66 | 17.21 | 17.53 | 15.31 | qfq | 2,957,800 | 51,604,646 | 0.75% |
| 2024-08-07 | 17.22 | 17.50 | 17.10 | 17.40 | 15.19 | qfq | 2,042,600 | 35,385,172 | 1.46% |
| 2024-08-06 | 16.99 | 17.38 | 16.93 | 17.15 | 14.98 | qfq | 1,950,700 | 33,338,334 | 1.36% |
| 2024-08-05 | 17.52 | 17.77 | 16.91 | 16.92 | 14.78 | qfq | 2,842,300 | 49,204,954 | -3.92% |
| 2024-08-02 | 17.68 | 18.04 | 17.40 | 17.61 | 15.38 | qfq | 2,776,600 | 49,428,522 | -1.07% |
| 2024-08-01 | 17.48 | 18.03 | 17.46 | 17.80 | 15.54 | qfq | 3,481,000 | 62,018,055 | 1.37% |
| 2024-07-31 | 16.58 | 17.57 | 16.54 | 17.56 | 15.33 | qfq | 3,606,571 | 62,054,874 | 5.85% |
| 2024-07-30 | 16.65 | 16.76 | 16.38 | 16.59 | 14.49 | qfq | 1,410,100 | 23,391,030 | 0.12% |
| 2024-07-29 | 16.73 | 16.78 | 16.50 | 16.57 | 14.47 | qfq | 1,516,700 | 25,168,005 | -0.84% |
| 2024-07-26 | 16.30 | 16.74 | 16.26 | 16.71 | 14.59 | qfq | 2,686,934 | 44,678,254 | 3.34% |
| 2024-07-25 | 16.00 | 16.36 | 15.90 | 16.17 | 14.12 | qfq | 1,963,100 | 31,676,907 | 0.37% |
| 2024-07-24 | 16.25 | 16.43 | 16.07 | 16.11 | 14.07 | qfq | 1,939,830 | 31,466,530 | -1.17% |
| 2024-07-23 | 16.90 | 16.99 | 16.30 | 16.30 | 14.23 | qfq | 2,595,925 | 43,093,948 | -3.55% |
| 2024-07-22 | 17.00 | 17.17 | 16.87 | 16.90 | 14.76 | qfq | 2,397,300 | 40,766,602 | -0.59% |
| 2024-07-19 | 17.18 | 17.20 | 16.93 | 17.00 | 14.85 | qfq | 2,183,400 | 37,242,006 | -0.99% |
| 2024-07-18 | 17.13 | 17.19 | 16.76 | 17.17 | 14.99 | qfq | 2,786,300 | 47,341,042 | 0.06% |
| 2024-07-17 | 17.61 | 17.68 | 17.16 | 17.16 | 14.99 | qfq | 2,244,100 | 38,907,042 | -2.56% |
| 2024-07-16 | 17.58 | 17.79 | 17.35 | 17.61 | 15.38 | qfq | 2,746,816 | 48,141,088 | -0.56% |
| 2024-07-15 | 17.96 | 17.98 | 17.59 | 17.71 | 15.47 | qfq | 3,706,155 | 65,851,750 | -0.39% |
| 2024-07-12 | 17.76 | 17.83 | 17.50 | 17.78 | 15.53 | qfq | 2,912,420 | 51,415,542 | -0.39% |
| 2024-07-11 | 17.77 | 17.96 | 17.66 | 17.85 | 15.59 | qfq | 4,534,600 | 80,787,394 | 1.02% |
| 2024-07-10 | 17.41 | 17.73 | 17.30 | 17.67 | 15.43 | qfq | 3,363,200 | 59,165,716 | 0.00% |
| 2024-07-09 | 17.17 | 17.68 | 16.73 | 17.67 | 15.43 | qfq | 4,513,830 | 77,494,982 | 2.79% |
| 2024-07-08 | 17.56 | 17.56 | 17.00 | 17.19 | 15.01 | qfq | 2,410,800 | 41,534,708 | -2.50% |
| 2024-07-05 | 17.10 | 17.66 | 17.10 | 17.63 | 15.40 | qfq | 2,404,400 | 41,725,040 | 2.32% |
| 2024-07-04 | 17.32 | 17.56 | 17.18 | 17.23 | 15.05 | qfq | 2,366,700 | 41,020,166 | -1.03% |
| 2024-07-03 | 17.78 | 17.87 | 17.36 | 17.41 | 15.20 | qfq | 1,934,100 | 33,895,324 | -2.57% |
| 2024-07-02 | 17.99 | 18.05 | 17.72 | 17.87 | 15.61 | qfq | 1,869,238 | 33,363,539 | -0.45% |
| 2024-07-01 | 17.65 | 18.03 | 17.38 | 17.95 | 15.67 | qfq | 3,208,200 | 56,817,095 | 2.28% |
| 2024-06-28 | 17.19 | 17.73 | 17.19 | 17.55 | 15.33 | qfq | 2,098,738 | 36,839,034 | 1.27% |
| 2024-06-27 | 17.75 | 17.75 | 17.30 | 17.33 | 15.13 | qfq | 1,834,200 | 32,017,066 | -2.53% |
| 2024-06-26 | 17.13 | 17.78 | 17.06 | 17.78 | 15.53 | qfq | 2,678,380 | 46,767,468 | 3.79% |
| 2024-06-25 | 17.08 | 17.35 | 17.02 | 17.13 | 14.96 | qfq | 2,241,558 | 38,527,119 | -0.06% |
| 2024-06-24 | 17.96 | 17.96 | 17.09 | 17.14 | 14.97 | qfq | 3,016,300 | 52,436,721 | -4.72% |
| 2024-06-21 | 17.87 | 18.12 | 17.76 | 17.99 | 15.71 | qfq | 1,599,900 | 28,737,139 | 0.62% |
| 2024-06-20 | 18.37 | 18.42 | 17.88 | 17.88 | 15.61 | qfq | 2,351,477 | 42,446,702 | -2.51% |
| 2024-06-19 | 18.32 | 18.55 | 18.15 | 18.34 | 16.02 | qfq | 2,713,400 | 49,800,983 | 0.11% |
| 2024-06-18 | 18.70 | 18.70 | 18.12 | 18.32 | 16.00 | qfq | 4,034,000 | 73,719,821 | -2.29% |
| 2024-06-17 | 18.42 | 18.82 | 18.14 | 18.75 | 16.37 | qfq | 3,743,500 | 69,749,076 | 1.74% |
| 2024-06-14 | 18.07 | 18.48 | 18.06 | 18.43 | 16.09 | qfq | 2,677,110 | 49,154,590 | 1.32% |
| 2024-06-13 | 18.26 | 18.52 | 18.16 | 18.19 | 15.88 | qfq | 2,479,600 | 45,515,682 | -0.44% |
| 2024-06-12 | 18.20 | 18.35 | 18.04 | 18.27 | 15.95 | qfq | 2,990,000 | 54,519,896 | 0.55% |
| 2024-06-11 | 17.80 | 18.26 | 17.66 | 18.17 | 15.87 | qfq | 3,885,144 | 69,822,798 | 1.17% |
| 2024-06-07 | 18.13 | 18.25 | 17.73 | 17.96 | 15.68 | qfq | 3,160,799 | 56,782,770 | -0.11% |
| 2024-06-06 | 18.48 | 18.87 | 17.82 | 17.98 | 15.70 | qfq | 5,974,510 | 109,349,918 | -3.33% |
| 2024-06-05 | 19.48 | 19.48 | 18.60 | 18.60 | 16.24 | qfq | 7,119,960 | 133,560,655 | -13.25% |
| 2024-06-04 | 20.88 | 21.46 | 20.61 | 21.44 | 17.41 | qfq | 7,005,723 | 147,405,810 | 2.29% |
| 2024-06-03 | 21.22 | 21.38 | 20.71 | 20.96 | 17.02 | qfq | 5,188,233 | 108,836,818 | -0.95% |
| 2024-05-31 | 20.81 | 21.40 | 20.71 | 21.16 | 17.19 | qfq | 4,111,085 | 86,742,671 | 0.76% |
| 2024-05-30 | 22.02 | 22.20 | 20.99 | 21.00 | 17.06 | qfq | 7,262,600 | 155,735,965 | -4.50% |
| 2024-05-29 | 21.33 | 22.09 | 21.30 | 21.99 | 17.86 | qfq | 7,331,928 | 159,307,388 | 4.17% |
| 2024-05-28 | 21.13 | 21.27 | 20.91 | 21.11 | 17.14 | qfq | 2,101,100 | 44,349,930 | 0.19% |
| 2024-05-27 | 21.00 | 21.08 | 20.61 | 21.07 | 17.11 | qfq | 2,262,400 | 47,201,295 | 1.15% |
| 2024-05-24 | 20.75 | 21.10 | 20.66 | 20.83 | 16.92 | qfq | 2,319,400 | 48,533,929 | 0.24% |
| 2024-05-23 | 21.03 | 21.07 | 20.75 | 20.78 | 16.88 | qfq | 2,714,281 | 56,688,208 | -1.47% |
| 2024-05-22 | 21.25 | 21.42 | 21.06 | 21.09 | 17.13 | qfq | 3,169,100 | 67,377,925 | -0.66% |
| 2024-05-21 | 21.35 | 21.37 | 21.08 | 21.23 | 17.24 | qfq | 2,486,700 | 52,768,343 | -0.56% |
| 2024-05-20 | 21.15 | 21.43 | 21.00 | 21.35 | 17.34 | qfq | 3,240,180 | 68,830,900 | 1.04% |
| 2024-05-17 | 20.76 | 21.21 | 20.76 | 21.13 | 17.16 | qfq | 3,268,307 | 68,634,582 | 1.44% |
| 2024-05-16 | 21.09 | 21.21 | 20.79 | 20.83 | 16.92 | qfq | 2,960,900 | 62,076,382 | -0.71% |
| 2024-05-15 | 21.26 | 21.42 | 20.93 | 20.98 | 17.04 | qfq | 3,179,500 | 67,362,631 | -1.64% |
| 2024-05-14 | 21.59 | 21.86 | 21.26 | 21.33 | 17.32 | qfq | 4,387,699 | 94,293,387 | -0.51% |
| 2024-05-13 | 21.01 | 21.65 | 20.80 | 21.44 | 17.41 | qfq | 4,808,900 | 102,490,182 | 1.08% |
| 2024-05-10 | 20.96 | 21.28 | 20.76 | 21.21 | 17.23 | qfq | 3,831,400 | 80,716,362 | 1.19% |
| 2024-05-09 | 20.74 | 21.15 | 20.74 | 20.96 | 17.02 | qfq | 3,347,100 | 70,297,594 | 1.06% |
| 2024-05-08 | 21.00 | 21.16 | 20.70 | 20.74 | 16.84 | qfq | 4,336,894 | 90,451,335 | -1.24% |
| 2024-05-07 | 21.31 | 21.68 | 20.96 | 21.00 | 17.06 | qfq | 6,341,067 | 134,534,066 | -1.96% |
| 2024-05-06 | 20.85 | 21.57 | 20.75 | 21.42 | 17.40 | qfq | 8,585,307 | 182,191,607 | 3.83% |
| 2024-04-30 | 20.16 | 20.95 | 20.16 | 20.63 | 16.75 | qfq | 9,532,475 | 196,492,018 | 2.38% |
| 2024-04-29 | 19.75 | 20.28 | 19.68 | 20.15 | 16.37 | qfq | 9,108,731 | 182,441,940 | 1.56% |
| 2024-04-26 | 20.13 | 20.50 | 19.45 | 19.84 | 16.11 | qfq | 13,436,076 | 265,920,720 | 2.01% |
| 2024-04-25 | 18.99 | 19.46 | 18.86 | 19.45 | 15.80 | qfq | 4,907,359 | 94,630,702 | 2.80% |
| 2024-04-24 | 18.85 | 19.03 | 18.52 | 18.92 | 15.37 | qfq | 2,525,357 | 47,617,830 | 1.18% |
| 2024-04-23 | 18.86 | 19.28 | 18.63 | 18.70 | 15.19 | qfq | 3,356,400 | 63,465,065 | -1.89% |
| 2024-04-22 | 18.48 | 19.10 | 18.40 | 19.06 | 15.48 | qfq | 3,561,937 | 67,208,500 | 2.03% |
| 2024-04-19 | 18.66 | 18.87 | 18.44 | 18.68 | 15.17 | qfq | 2,462,800 | 45,902,093 | -1.01% |
| 2024-04-18 | 18.55 | 19.03 | 18.30 | 18.87 | 15.33 | qfq | 3,434,970 | 64,335,768 | 2.00% |
| 2024-04-17 | 17.35 | 18.53 | 17.32 | 18.50 | 15.03 | qfq | 3,895,700 | 70,307,955 | 7.93% |
| 2024-04-16 | 17.94 | 18.23 | 17.08 | 17.14 | 13.92 | qfq | 4,950,769 | 86,191,417 | -6.03% |
| 2024-04-15 | 18.71 | 18.98 | 17.81 | 18.24 | 14.81 | qfq | 3,808,115 | 70,036,698 | -3.13% |
| 2024-04-12 | 18.85 | 19.13 | 18.72 | 18.83 | 15.29 | qfq | 2,428,200 | 45,914,033 | -0.95% |
| 2024-04-11 | 18.82 | 19.07 | 18.45 | 19.01 | 15.44 | qfq | 3,852,508 | 72,477,765 | 0.48% |
| 2024-04-10 | 19.17 | 19.34 | 18.66 | 18.92 | 15.37 | qfq | 3,287,213 | 62,223,080 | -0.94% |
| 2024-04-09 | 18.28 | 19.24 | 18.12 | 19.10 | 15.51 | qfq | 4,784,845 | 90,116,792 | 4.49% |
| 2024-04-08 | 18.82 | 18.90 | 18.26 | 18.28 | 14.85 | qfq | 3,363,393 | 62,467,832 | -2.87% |
| 2024-04-03 | 18.95 | 19.04 | 18.56 | 18.82 | 15.28 | qfq | 2,558,500 | 47,966,149 | -0.53% |
| 2024-04-02 | 18.83 | 18.95 | 18.55 | 18.92 | 15.37 | qfq | 3,078,344 | 57,878,246 | 0.85% |
| 2024-04-01 | 18.67 | 18.84 | 18.57 | 18.76 | 15.24 | qfq | 3,302,056 | 61,664,754 | 0.86% |
| 2024-03-29 | 17.93 | 18.60 | 17.93 | 18.60 | 15.11 | qfq | 3,363,048 | 61,894,427 | 2.65% |
| 2024-03-28 | 17.88 | 18.49 | 17.88 | 18.12 | 14.72 | qfq | 3,705,352 | 67,454,537 | 1.23% |
| 2024-03-27 | 18.75 | 18.90 | 17.90 | 17.90 | 14.54 | qfq | 2,845,447 | 52,283,184 | -4.89% |
| 2024-03-26 | 18.71 | 18.92 | 18.35 | 18.82 | 15.28 | qfq | 4,671,963 | 87,243,529 | 0.37% |
| 2024-03-25 | 19.58 | 20.20 | 18.75 | 18.75 | 15.23 | qfq | 8,000,511 | 156,603,980 | -3.35% |
| 2024-03-22 | 19.20 | 19.57 | 18.97 | 19.40 | 15.76 | qfq | 4,267,893 | 82,208,751 | 0.52% |
| 2024-03-21 | 19.11 | 19.50 | 18.86 | 19.30 | 15.67 | qfq | 4,132,510 | 79,193,108 | 0.16% |
| 2024-03-20 | 19.01 | 19.62 | 18.86 | 19.27 | 15.65 | qfq | 5,271,540 | 101,474,160 | 0.36% |
| 2024-03-19 | 18.81 | 19.20 | 18.58 | 19.20 | 15.59 | qfq | 6,011,845 | 113,322,512 | 1.53% |
| 2024-03-18 | 18.36 | 19.48 | 18.24 | 18.91 | 15.36 | qfq | 7,176,460 | 135,183,203 | 4.30% |
| 2024-03-15 | 18.03 | 18.16 | 17.78 | 18.13 | 14.72 | qfq | 2,814,537 | 50,561,098 | 0.55% |
| 2024-03-14 | 17.92 | 18.25 | 17.73 | 18.03 | 14.64 | qfq | 3,145,002 | 56,591,296 | 0.67% |
| 2024-03-13 | 17.90 | 18.05 | 17.66 | 17.91 | 14.55 | qfq | 2,952,133 | 52,725,230 | 0.79% |
| 2024-03-12 | 17.95 | 18.27 | 17.68 | 17.77 | 14.43 | qfq | 4,178,361 | 74,752,582 | -0.56% |
| 2024-03-11 | 17.19 | 17.88 | 17.19 | 17.87 | 14.51 | qfq | 5,562,519 | 98,160,454 | 4.08% |
| 2024-03-08 | 16.96 | 17.22 | 16.96 | 17.17 | 13.94 | qfq | 2,436,500 | 41,735,828 | 1.18% |
| 2024-03-07 | 17.29 | 17.43 | 16.97 | 16.97 | 13.78 | qfq | 3,286,075 | 56,409,651 | -1.74% |
| 2024-03-06 | 16.81 | 17.38 | 16.80 | 17.27 | 14.03 | qfq | 3,732,833 | 64,089,603 | 2.43% |
| 2024-03-05 | 17.09 | 17.21 | 16.81 | 16.86 | 13.69 | qfq | 3,355,928 | 56,958,703 | -2.09% |
| 2024-03-04 | 17.32 | 17.48 | 16.95 | 17.22 | 13.99 | qfq | 4,222,958 | 72,499,168 | -0.86% |
| 2024-03-01 | 17.03 | 17.46 | 17.01 | 17.37 | 14.11 | qfq | 5,125,519 | 88,418,414 | 1.82% |
| 2024-02-29 | 16.01 | 17.12 | 15.99 | 17.06 | 13.86 | qfq | 6,714,718 | 112,507,520 | 3.65% |
| 2024-02-28 | 17.76 | 17.98 | 16.35 | 16.46 | 13.37 | qfq | 11,217,196 | 194,515,944 | -8.04% |
| 2024-02-27 | 18.13 | 18.44 | 17.52 | 17.90 | 14.54 | qfq | 11,714,983 | 209,198,957 | 1.02% |
| 2024-02-26 | 16.16 | 17.72 | 16.16 | 17.72 | 14.39 | qfq | 5,087,097 | 88,173,427 | 9.99% |
| 2024-02-23 | 15.86 | 16.14 | 15.62 | 16.11 | 13.08 | qfq | 5,020,172 | 79,838,743 | 2.48% |
| 2024-02-22 | 15.41 | 15.78 | 15.31 | 15.72 | 12.77 | qfq | 4,802,049 | 74,809,711 | 1.48% |
| 2024-02-21 | 15.19 | 15.90 | 15.14 | 15.49 | 12.58 | qfq | 5,288,256 | 82,485,190 | 1.57% |
| 2024-02-20 | 15.40 | 15.40 | 15.02 | 15.25 | 12.39 | qfq | 3,909,899 | 59,356,493 | -0.97% |
| 2024-02-19 | 15.20 | 15.47 | 14.93 | 15.40 | 12.51 | qfq | 6,502,718 | 99,129,643 | 1.05% |
| 2024-02-08 | 14.01 | 15.25 | 13.90 | 15.24 | 12.38 | qfq | 7,714,852 | 112,975,354 | 9.96% |
| 2024-02-07 | 14.20 | 14.63 | 13.65 | 13.86 | 11.26 | qfq | 7,438,688 | 104,943,523 | -2.19% |
| 2024-02-06 | 13.50 | 14.72 | 12.88 | 14.17 | 11.51 | qfq | 7,365,453 | 101,320,939 | 1.07% |
| 2024-02-05 | 15.20 | 15.25 | 14.02 | 14.02 | 11.39 | qfq | 7,804,000 | 111,221,878 | -10.01% |
| 2024-02-02 | 16.50 | 16.78 | 15.04 | 15.58 | 12.65 | qfq | 9,878,900 | 157,793,099 | -6.71% |
| 2024-02-01 | 17.59 | 17.59 | 16.17 | 16.70 | 13.56 | qfq | 12,129,785 | 201,226,795 | -5.22% |
| 2024-01-31 | 17.02 | 17.62 | 16.91 | 17.62 | 14.31 | qfq | 3,585,336 | 62,454,096 | 9.99% |
| 2024-01-30 | 16.49 | 16.67 | 15.98 | 16.02 | 13.01 | qfq | 3,196,200 | 52,009,153 | -3.20% |
| 2024-01-29 | 17.23 | 17.38 | 16.50 | 16.55 | 13.44 | qfq | 3,137,100 | 52,685,806 | -4.34% |
| 2024-01-26 | 17.45 | 17.87 | 17.22 | 17.30 | 14.05 | qfq | 3,798,378 | 66,447,635 | -0.86% |
| 2024-01-25 | 16.60 | 17.47 | 16.35 | 17.45 | 14.17 | qfq | 4,540,213 | 77,200,910 | 5.57% |
| 2024-01-24 | 16.58 | 16.92 | 15.90 | 16.53 | 13.43 | qfq | 4,477,707 | 73,306,058 | -0.72% |
| 2024-01-23 | 16.94 | 16.95 | 16.15 | 16.65 | 13.52 | qfq | 4,902,795 | 81,347,324 | -1.19% |
| 2024-01-22 | 18.60 | 18.60 | 16.80 | 16.85 | 13.68 | qfq | 5,651,962 | 99,806,556 | -9.70% |
| 2024-01-19 | 18.94 | 19.24 | 18.60 | 18.66 | 15.15 | qfq | 2,915,900 | 54,825,373 | -1.43% |
| 2024-01-18 | 18.89 | 19.15 | 18.33 | 18.93 | 15.37 | qfq | 5,540,374 | 103,607,811 | -1.25% |
| 2024-01-17 | 19.83 | 19.83 | 19.17 | 19.17 | 15.57 | qfq | 3,321,318 | 64,589,315 | -3.47% |
| 2024-01-16 | 19.77 | 19.97 | 19.50 | 19.86 | 16.13 | qfq | 3,672,900 | 72,483,932 | 0.46% |
| 2024-01-15 | 19.70 | 19.87 | 19.48 | 19.77 | 16.06 | qfq | 3,286,700 | 64,802,104 | 0.25% |
| 2024-01-12 | 19.96 | 20.10 | 19.62 | 19.72 | 16.02 | qfq | 4,661,584 | 92,588,620 | -1.15% |
| 2024-01-11 | 19.57 | 20.01 | 19.46 | 19.95 | 16.20 | qfq | 4,612,700 | 91,423,356 | 1.68% |
| 2024-01-10 | 19.70 | 19.80 | 19.30 | 19.62 | 15.93 | qfq | 4,260,900 | 83,405,409 | -1.16% |
| 2024-01-09 | 19.69 | 20.16 | 19.60 | 19.85 | 16.12 | qfq | 4,886,400 | 97,034,970 | 0.51% |
| 2024-01-08 | 19.99 | 20.17 | 19.69 | 19.75 | 16.04 | qfq | 4,805,084 | 95,660,144 | -0.95% |
| 2024-01-05 | 20.79 | 20.79 | 19.88 | 19.94 | 16.19 | qfq | 8,433,016 | 170,253,118 | -3.67% |
| 2024-01-04 | 20.90 | 20.91 | 20.43 | 20.70 | 16.81 | qfq | 8,342,264 | 172,482,226 | -0.10% |
| 2024-01-03 | 20.77 | 21.10 | 20.39 | 20.72 | 16.83 | qfq | 10,374,156 | 214,482,880 | -1.05% |
| 2024-01-02 | 20.48 | 21.21 | 20.28 | 20.94 | 17.01 | qfq | 19,122,794 | 394,057,675 | 2.25% |
| 2023-12-29 | 20.45 | 21.58 | 19.95 | 20.48 | 16.63 | qfq | 20,318,630 | 417,167,711 | 2.76% |
| 2023-12-28 | 18.04 | 19.93 | 17.97 | 19.93 | 16.19 | qfq | 7,755,078 | 149,994,869 | 9.99% |
| 2023-12-27 | 17.77 | 18.64 | 17.75 | 18.12 | 14.72 | qfq | 2,695,198 | 49,024,202 | 1.80% |
| 2023-12-26 | 18.15 | 18.16 | 17.75 | 17.80 | 14.46 | qfq | 1,143,500 | 20,389,141 | -1.22% |
| 2023-12-25 | 18.12 | 18.28 | 17.88 | 18.02 | 14.64 | qfq | 1,402,381 | 25,317,053 | -1.64% |
| 2023-12-22 | 18.35 | 18.50 | 18.11 | 18.32 | 14.88 | qfq | 1,783,300 | 32,605,007 | -0.65% |
| 2023-12-21 | 18.00 | 18.53 | 17.80 | 18.44 | 14.98 | qfq | 1,823,589 | 33,164,534 | 1.60% |
| 2023-12-20 | 18.23 | 18.36 | 18.11 | 18.15 | 14.74 | qfq | 1,229,133 | 22,419,095 | -0.38% |
| 2023-12-19 | 18.11 | 18.34 | 17.82 | 18.22 | 14.80 | qfq | 1,591,400 | 28,804,469 | 0.61% |
| 2023-12-18 | 18.35 | 18.40 | 18.05 | 18.11 | 14.71 | qfq | 1,494,200 | 27,238,807 | -1.42% |
| 2023-12-15 | 18.37 | 18.56 | 18.32 | 18.37 | 14.92 | qfq | 1,577,600 | 29,074,760 | 0.11% |
| 2023-12-14 | 18.57 | 18.58 | 18.32 | 18.35 | 14.90 | qfq | 1,048,363 | 19,338,024 | -0.11% |
| 2023-12-13 | 18.66 | 18.66 | 18.32 | 18.37 | 14.92 | qfq | 1,433,200 | 26,448,168 | -0.49% |
| 2023-12-12 | 18.57 | 18.61 | 18.37 | 18.46 | 14.99 | qfq | 1,190,800 | 21,991,704 | -0.38% |
| 2023-12-11 | 18.37 | 18.62 | 18.09 | 18.53 | 15.05 | qfq | 2,106,200 | 38,800,565 | 0.87% |
| 2023-12-08 | 18.73 | 18.85 | 18.35 | 18.37 | 14.92 | qfq | 1,180,200 | 21,884,584 | -2.03% |
| 2023-12-07 | 18.66 | 18.88 | 18.55 | 18.75 | 15.23 | qfq | 1,343,500 | 25,099,598 | 0.32% |
| 2023-12-06 | 18.57 | 18.95 | 18.50 | 18.69 | 15.18 | qfq | 1,636,400 | 30,779,629 | 0.86% |
| 2023-12-05 | 18.84 | 18.84 | 18.52 | 18.53 | 15.05 | qfq | 1,379,500 | 25,779,546 | -1.01% |
| 2023-12-04 | 19.00 | 19.14 | 18.65 | 18.72 | 15.20 | qfq | 1,778,812 | 33,369,566 | -1.47% |
| 2023-12-01 | 19.05 | 19.08 | 18.80 | 19.00 | 15.43 | qfq | 1,608,100 | 30,518,532 | 0.05% |
| 2023-11-30 | 19.22 | 19.39 | 18.80 | 18.99 | 15.42 | qfq | 1,854,800 | 35,184,698 | -1.50% |
| 2023-11-29 | 19.26 | 19.40 | 19.19 | 19.28 | 15.66 | qfq | 1,418,660 | 27,384,415 | 0.26% |
| 2023-11-28 | 19.12 | 19.26 | 18.85 | 19.23 | 15.62 | qfq | 1,343,972 | 25,762,670 | 1.00% |
| 2023-11-27 | 18.96 | 19.27 | 18.68 | 19.04 | 15.46 | qfq | 1,589,900 | 30,267,928 | 0.47% |
| 2023-11-24 | 19.21 | 19.27 | 18.90 | 18.95 | 15.39 | qfq | 1,191,263 | 22,647,314 | -1.30% |
| 2023-11-23 | 19.11 | 19.26 | 18.91 | 19.20 | 15.59 | qfq | 1,312,063 | 25,147,378 | 1.27% |
| 2023-11-22 | 19.18 | 19.30 | 18.94 | 18.96 | 15.40 | qfq | 1,508,600 | 28,788,191 | -1.35% |
| 2023-11-21 | 19.36 | 19.48 | 19.19 | 19.22 | 15.61 | qfq | 1,854,989 | 35,865,636 | -1.44% |
| 2023-11-20 | 19.30 | 19.50 | 19.29 | 19.50 | 15.84 | qfq | 1,756,700 | 34,078,019 | 0.93% |
| 2023-11-17 | 19.14 | 19.42 | 19.05 | 19.32 | 15.69 | qfq | 1,555,700 | 30,020,091 | 0.63% |
| 2023-11-16 | 19.29 | 19.45 | 19.19 | 19.20 | 15.59 | qfq | 1,279,065 | 24,697,369 | -0.72% |
| 2023-11-15 | 19.30 | 19.47 | 19.17 | 19.34 | 15.71 | qfq | 1,783,500 | 34,474,688 | 1.20% |
| 2023-11-14 | 19.32 | 19.32 | 19.02 | 19.11 | 15.52 | qfq | 1,642,400 | 31,428,580 | -1.04% |
| 2023-11-13 | 19.10 | 19.48 | 18.98 | 19.31 | 15.68 | qfq | 2,801,400 | 54,211,650 | 1.10% |
| 2023-11-10 | 18.89 | 19.38 | 18.83 | 19.10 | 15.51 | qfq | 2,224,937 | 42,606,027 | 0.84% |
| 2023-11-09 | 19.02 | 19.15 | 18.92 | 18.94 | 15.38 | qfq | 1,337,480 | 25,448,316 | -0.37% |
| 2023-11-08 | 19.10 | 19.20 | 18.92 | 19.01 | 15.44 | qfq | 2,015,000 | 38,402,589 | -0.73% |
| 2023-11-07 | 19.33 | 19.50 | 19.03 | 19.15 | 15.55 | qfq | 2,001,900 | 38,349,620 | -0.93% |
| 2023-11-06 | 18.73 | 19.35 | 18.60 | 19.33 | 15.70 | qfq | 3,876,627 | 74,266,628 | 3.20% |
| 2023-11-03 | 18.60 | 18.77 | 18.50 | 18.73 | 15.21 | qfq | 2,329,223 | 43,547,937 | 1.02% |
| 2023-11-02 | 18.82 | 18.98 | 18.52 | 18.54 | 15.06 | qfq | 2,800,972 | 52,318,278 | -1.49% |
| 2023-11-01 | 18.83 | 18.88 | 18.50 | 18.82 | 15.28 | qfq | 3,113,200 | 58,444,785 | 0.97% |
| 2023-10-31 | 18.63 | 18.74 | 18.48 | 18.64 | 15.14 | qfq | 3,691,995 | 68,717,679 | 0.22% |
| 2023-10-30 | 18.24 | 18.83 | 18.00 | 18.60 | 15.11 | qfq | 7,492,959 | 139,668,584 | 1.64% |
| 2023-10-27 | 17.60 | 18.50 | 17.38 | 18.30 | 14.86 | qfq | 8,272,943 | 150,371,266 | 7.52% |
| 2023-10-26 | 16.91 | 17.05 | 16.55 | 17.02 | 13.82 | qfq | 1,488,272 | 25,022,902 | 0.53% |
| 2023-10-25 | 16.71 | 17.09 | 16.70 | 16.93 | 13.75 | qfq | 1,882,900 | 31,976,705 | 1.99% |
| 2023-10-24 | 16.25 | 16.68 | 16.05 | 16.60 | 13.48 | qfq | 1,943,000 | 32,016,385 | 2.79% |
| 2023-10-23 | 16.76 | 17.01 | 16.04 | 16.15 | 13.12 | qfq | 2,342,900 | 38,334,387 | -4.94% |
| 2023-10-20 | 16.95 | 17.28 | 16.80 | 16.99 | 13.80 | qfq | 1,045,559 | 17,842,752 | -0.06% |
| 2023-10-19 | 16.96 | 17.16 | 16.78 | 17.00 | 13.81 | qfq | 1,137,998 | 19,364,499 | -0.18% |
| 2023-10-18 | 17.27 | 17.27 | 16.96 | 17.03 | 13.83 | qfq | 943,307 | 16,075,725 | -1.39% |
| 2023-10-17 | 17.37 | 17.45 | 17.19 | 17.27 | 14.03 | qfq | 894,700 | 15,444,556 | -0.17% |
| 2023-10-16 | 17.57 | 17.62 | 17.25 | 17.30 | 14.05 | qfq | 1,208,400 | 20,975,025 | -0.97% |
| 2023-10-13 | 17.58 | 17.68 | 17.46 | 17.47 | 14.19 | qfq | 997,800 | 17,502,242 | -0.85% |
| 2023-10-12 | 17.28 | 17.65 | 17.26 | 17.62 | 14.31 | qfq | 1,428,900 | 25,000,318 | 1.50% |
| 2023-10-11 | 17.25 | 17.45 | 17.20 | 17.36 | 14.10 | qfq | 1,263,519 | 21,921,382 | 0.35% |
| 2023-10-10 | 17.28 | 17.43 | 17.20 | 17.30 | 14.05 | qfq | 1,254,210 | 21,719,500 | -0.23% |
| 2023-10-09 | 17.40 | 17.45 | 17.24 | 17.34 | 14.08 | qfq | 1,083,500 | 18,770,677 | -0.29% |
| 2023-09-28 | 17.44 | 17.48 | 17.20 | 17.39 | 14.12 | qfq | 915,800 | 15,927,959 | 0.69% |
| 2023-09-27 | 17.07 | 17.38 | 16.93 | 17.27 | 14.03 | qfq | 1,496,100 | 25,848,461 | 0.70% |
| 2023-09-26 | 17.00 | 17.25 | 17.00 | 17.15 | 13.93 | qfq | 1,175,993 | 20,099,386 | -0.17% |
| 2023-09-25 | 17.08 | 17.30 | 16.88 | 17.18 | 13.95 | qfq | 1,885,493 | 32,226,473 | 0.70% |
| 2023-09-22 | 17.15 | 17.15 | 16.69 | 17.06 | 13.86 | qfq | 2,114,000 | 35,712,826 | -3.78% |
| 2023-09-21 | 17.81 | 17.83 | 17.58 | 17.73 | 13.99 | qfq | 1,471,500 | 26,044,240 | -0.62% |
| 2023-09-20 | 17.78 | 18.00 | 17.78 | 17.84 | 14.08 | qfq | 1,235,806 | 22,080,420 | 0.22% |
| 2023-09-19 | 18.10 | 18.13 | 17.70 | 17.80 | 14.05 | qfq | 1,212,100 | 21,606,308 | -1.49% |
| 2023-09-18 | 17.85 | 18.22 | 17.68 | 18.07 | 14.26 | qfq | 1,531,500 | 27,647,813 | 1.35% |
| 2023-09-15 | 17.90 | 17.99 | 17.49 | 17.83 | 14.07 | qfq | 1,037,700 | 18,485,101 | 0.51% |
| 2023-09-14 | 18.05 | 18.05 | 17.66 | 17.74 | 14.00 | qfq | 1,217,100 | 21,640,404 | -1.50% |
| 2023-09-13 | 18.25 | 18.29 | 17.86 | 18.01 | 14.21 | qfq | 1,221,600 | 22,000,516 | -1.53% |
| 2023-09-12 | 18.31 | 18.36 | 18.22 | 18.29 | 14.44 | qfq | 858,135 | 15,696,452 | 0.05% |
| 2023-09-11 | 18.25 | 18.42 | 18.02 | 18.28 | 14.43 | qfq | 1,222,892 | 22,335,937 | 0.16% |
| 2023-09-08 | 17.96 | 18.29 | 17.96 | 18.25 | 14.40 | qfq | 1,393,700 | 25,353,795 | 1.11% |
| 2023-09-07 | 18.38 | 18.54 | 18.05 | 18.05 | 14.25 | qfq | 1,227,300 | 22,359,865 | -2.33% |
| 2023-09-06 | 18.19 | 18.49 | 18.04 | 18.48 | 14.59 | qfq | 1,392,700 | 25,529,527 | 1.20% |
| 2023-09-05 | 18.19 | 18.32 | 18.12 | 18.26 | 14.41 | qfq | 1,298,900 | 23,702,054 | 0.16% |
| 2023-09-04 | 18.15 | 18.25 | 18.00 | 18.23 | 14.39 | qfq | 1,124,000 | 20,399,700 | 0.83% |
| 2023-09-01 | 18.16 | 18.24 | 17.91 | 18.08 | 14.27 | qfq | 1,126,953 | 20,355,300 | 0.39% |
| 2023-08-31 | 18.15 | 18.15 | 17.89 | 18.01 | 14.21 | qfq | 1,357,600 | 24,416,982 | -0.83% |
| 2023-08-30 | 17.80 | 18.29 | 17.80 | 18.16 | 14.33 | qfq | 1,734,795 | 31,461,638 | 1.91% |
| 2023-08-29 | 17.28 | 17.86 | 17.07 | 17.82 | 14.06 | qfq | 1,655,901 | 29,198,114 | 3.48% |
| 2023-08-28 | 18.00 | 18.05 | 17.18 | 17.22 | 13.59 | qfq | 2,076,000 | 36,448,070 | 1.06% |
| 2023-08-25 | 17.51 | 17.59 | 17.02 | 17.04 | 13.45 | qfq | 1,408,500 | 24,252,384 | -2.63% |
| 2023-08-24 | 17.45 | 17.61 | 17.27 | 17.50 | 13.81 | qfq | 812,500 | 14,202,106 | 0.40% |
| 2023-08-23 | 17.75 | 17.79 | 17.40 | 17.43 | 13.76 | qfq | 910,800 | 15,967,678 | -1.91% |
| 2023-08-22 | 18.09 | 18.10 | 17.43 | 17.77 | 14.03 | qfq | 1,601,246 | 28,381,761 | -0.62% |
| 2023-08-21 | 18.11 | 18.32 | 17.85 | 17.88 | 14.11 | qfq | 1,138,561 | 20,496,157 | -1.16% |
| 2023-08-18 | 18.34 | 18.49 | 18.06 | 18.09 | 14.28 | qfq | 1,065,400 | 19,442,214 | -1.36% |
| 2023-08-17 | 17.88 | 18.52 | 17.80 | 18.34 | 14.48 | qfq | 1,952,886 | 35,603,802 | 1.95% |
| 2023-08-16 | 18.05 | 18.30 | 17.96 | 17.99 | 14.20 | qfq | 1,349,965 | 24,424,037 | -1.10% |
| 2023-08-15 | 18.39 | 18.52 | 18.07 | 18.19 | 14.36 | qfq | 1,323,327 | 24,111,292 | -1.09% |
| 2023-08-14 | 18.24 | 18.42 | 18.11 | 18.39 | 14.51 | qfq | 1,871,275 | 34,204,915 | 0.44% |
| 2023-08-11 | 18.89 | 18.89 | 18.31 | 18.31 | 14.45 | qfq | 2,515,968 | 46,550,264 | -3.02% |
| 2023-08-10 | 19.00 | 19.24 | 18.76 | 18.88 | 14.90 | qfq | 2,812,144 | 53,205,799 | -1.92% |
| 2023-08-09 | 19.41 | 19.41 | 19.12 | 19.25 | 15.19 | qfq | 1,265,400 | 24,319,829 | -0.88% |
| 2023-08-08 | 19.49 | 19.64 | 19.31 | 19.42 | 15.33 | qfq | 1,461,399 | 28,406,661 | -0.61% |
| 2023-08-07 | 19.60 | 19.75 | 19.50 | 19.54 | 15.42 | qfq | 1,803,800 | 35,357,433 | -0.41% |
| 2023-08-04 | 19.70 | 19.78 | 19.56 | 19.62 | 15.49 | qfq | 2,000,885 | 39,336,490 | 0.31% |
| 2023-08-03 | 20.07 | 20.07 | 19.46 | 19.56 | 15.44 | qfq | 3,660,442 | 71,929,018 | -2.59% |
| 2023-08-02 | 19.99 | 20.75 | 19.78 | 20.08 | 15.85 | qfq | 5,304,070 | 106,478,673 | 1.62% |
| 2023-08-01 | 19.68 | 19.85 | 19.45 | 19.76 | 15.60 | qfq | 1,946,788 | 38,231,789 | 0.56% |
| 2023-07-31 | 19.19 | 19.68 | 19.17 | 19.65 | 15.51 | qfq | 2,280,800 | 44,546,200 | 2.02% |
| 2023-07-28 | 19.12 | 19.32 | 18.86 | 19.26 | 15.20 | qfq | 1,470,547 | 28,127,954 | 0.73% |
| 2023-07-27 | 19.13 | 19.43 | 19.10 | 19.12 | 15.09 | qfq | 1,201,024 | 23,112,973 | -0.47% |
| 2023-07-26 | 19.12 | 19.30 | 19.11 | 19.21 | 15.16 | qfq | 981,877 | 18,853,095 | -0.21% |
| 2023-07-25 | 19.09 | 19.25 | 18.93 | 19.25 | 15.19 | qfq | 1,315,153 | 25,157,492 | 2.12% |
| 2023-07-24 | 18.76 | 19.06 | 18.57 | 18.85 | 14.88 | qfq | 1,295,745 | 24,474,184 | 0.48% |
| 2023-07-21 | 18.93 | 19.02 | 18.75 | 18.76 | 14.81 | qfq | 1,405,045 | 26,480,323 | -0.74% |
| 2023-07-20 | 19.27 | 19.28 | 18.90 | 18.90 | 14.92 | qfq | 1,789,300 | 34,106,386 | -1.82% |
| 2023-07-19 | 19.47 | 19.66 | 19.14 | 19.25 | 15.19 | qfq | 1,525,700 | 29,438,852 | -1.23% |
| 2023-07-18 | 19.32 | 19.56 | 19.22 | 19.49 | 15.38 | qfq | 1,038,300 | 20,152,235 | 0.98% |
| 2023-07-17 | 19.26 | 19.46 | 19.16 | 19.30 | 15.23 | qfq | 1,606,400 | 30,962,585 | -0.31% |