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
健之佳605266.SH
最近收盘价16.602026-07-17
最近交易日2026-07-17
成交量（股）2,295,600
成交额（元）38,727,906
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 1.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | cash_dividend | 1.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 1.285 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | bonus_share | — | — | 0.2 | — | 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 | 16.91 | 17.26 | 16.56 | 16.60 | 16.60 | qfq | 2,295,600 | 38,727,906 | -2.41% |
| 2026-07-16 | 16.70 | 17.07 | 16.52 | 17.01 | 17.01 | qfq | 2,533,761 | 42,744,223 | 1.86% |
| 2026-07-15 | 16.32 | 16.82 | 16.20 | 16.70 | 16.70 | qfq | 2,922,760 | 48,469,052 | 2.08% |
| 2026-07-14 | 15.69 | 16.55 | 15.46 | 16.36 | 16.36 | qfq | 3,310,940 | 53,688,946 | 4.54% |
| 2026-07-13 | 15.56 | 15.83 | 15.39 | 15.65 | 15.65 | qfq | 1,871,300 | 29,328,567 | 0.64% |
| 2026-07-10 | 15.51 | 15.84 | 15.20 | 15.55 | 15.55 | qfq | 1,823,793 | 28,387,425 | 0.65% |
| 2026-07-09 | 15.63 | 15.79 | 15.30 | 15.45 | 15.45 | qfq | 1,063,696 | 16,481,800 | -1.15% |
| 2026-07-08 | 15.50 | 15.77 | 15.23 | 15.63 | 15.63 | qfq | 1,008,139 | 15,713,972 | 0.13% |
| 2026-07-07 | 16.13 | 16.13 | 15.52 | 15.61 | 15.61 | qfq | 1,284,807 | 20,135,629 | -3.22% |
| 2026-07-06 | 15.92 | 16.28 | 15.81 | 16.13 | 16.13 | qfq | 1,894,582 | 30,470,866 | 0.69% |
| 2026-07-03 | 15.45 | 16.12 | 15.43 | 16.02 | 16.02 | qfq | 2,435,094 | 38,585,087 | 3.82% |
| 2026-07-02 | 15.20 | 15.62 | 15.15 | 15.43 | 15.43 | qfq | 1,726,566 | 26,606,432 | 1.31% |
| 2026-07-01 | 14.64 | 15.25 | 14.52 | 15.23 | 15.23 | qfq | 1,958,900 | 29,350,329 | 4.03% |
| 2026-06-30 | 15.01 | 15.20 | 14.51 | 14.64 | 14.64 | qfq | 2,060,747 | 30,250,222 | -3.17% |
| 2026-06-29 | 14.82 | 15.22 | 14.41 | 15.12 | 15.12 | qfq | 1,759,000 | 26,199,558 | 1.75% |
| 2026-06-26 | 15.33 | 15.34 | 14.84 | 14.86 | 14.86 | qfq | 1,376,857 | 20,642,728 | -3.19% |
| 2026-06-25 | 15.42 | 15.57 | 15.12 | 15.35 | 15.35 | qfq | 1,174,752 | 17,967,192 | -1.41% |
| 2026-06-24 | 16.05 | 16.05 | 15.51 | 15.57 | 15.57 | qfq | 1,349,110 | 21,206,652 | -1.95% |
| 2026-06-23 | 15.59 | 16.19 | 15.36 | 15.88 | 15.88 | qfq | 1,549,936 | 24,710,197 | 1.86% |
| 2026-06-22 | 15.50 | 15.61 | 15.09 | 15.59 | 15.59 | qfq | 1,669,900 | 25,508,681 | -0.26% |
| 2026-06-18 | 15.65 | 15.84 | 15.46 | 15.63 | 15.63 | qfq | 1,742,845 | 27,240,297 | -0.76% |
| 2026-06-17 | 16.03 | 16.15 | 15.66 | 15.75 | 15.75 | qfq | 1,759,280 | 27,820,095 | -2.48% |
| 2026-06-16 | 16.58 | 16.62 | 16.00 | 16.15 | 16.15 | qfq | 1,803,757 | 29,258,069 | -2.71% |
| 2026-06-15 | 16.65 | 16.96 | 16.54 | 16.60 | 16.60 | qfq | 2,068,570 | 34,449,231 | -0.95% |
| 2026-06-12 | 16.74 | 16.83 | 16.54 | 16.76 | 16.76 | qfq | 2,789,411 | 46,568,156 | -8.66% |
| 2026-06-11 | 18.23 | 18.43 | 17.95 | 18.35 | 17.13 | qfq | 2,753,160 | 50,170,020 | 0.05% |
| 2026-06-10 | 18.07 | 18.35 | 17.81 | 18.34 | 17.12 | qfq | 1,866,284 | 33,813,352 | 0.66% |
| 2026-06-09 | 18.00 | 18.39 | 17.90 | 18.22 | 17.01 | qfq | 1,343,423 | 24,397,601 | 1.39% |
| 2026-06-08 | 18.01 | 18.28 | 17.66 | 17.97 | 16.78 | qfq | 1,750,874 | 31,405,822 | -1.26% |
| 2026-06-05 | 17.94 | 18.34 | 17.83 | 18.20 | 16.99 | qfq | 1,753,962 | 31,811,860 | 2.59% |
| 2026-06-04 | 17.95 | 18.10 | 17.66 | 17.74 | 16.56 | qfq | 1,282,000 | 22,784,794 | -1.33% |
| 2026-06-03 | 18.25 | 18.33 | 17.86 | 17.98 | 16.79 | qfq | 1,665,422 | 30,024,764 | -1.53% |
| 2026-06-02 | 18.85 | 18.85 | 18.22 | 18.26 | 17.05 | qfq | 1,697,436 | 31,312,589 | -3.18% |
| 2026-06-01 | 17.88 | 18.95 | 17.88 | 18.86 | 17.61 | qfq | 2,628,894 | 48,692,583 | 4.55% |
| 2026-05-29 | 17.86 | 18.12 | 17.79 | 18.04 | 16.84 | qfq | 1,515,063 | 27,264,566 | 1.35% |
| 2026-05-28 | 18.00 | 18.07 | 17.59 | 17.80 | 16.62 | qfq | 1,508,953 | 26,960,133 | -1.06% |
| 2026-05-27 | 18.35 | 18.39 | 17.84 | 17.99 | 16.80 | qfq | 2,024,934 | 36,454,183 | -2.12% |
| 2026-05-26 | 18.59 | 18.66 | 18.29 | 18.38 | 17.16 | qfq | 1,384,867 | 25,502,882 | -1.34% |
| 2026-05-25 | 18.69 | 18.92 | 18.48 | 18.63 | 17.39 | qfq | 1,695,963 | 31,729,113 | 0.00% |
| 2026-05-22 | 18.78 | 18.80 | 18.45 | 18.63 | 17.39 | qfq | 1,604,770 | 29,845,813 | -0.05% |
| 2026-05-21 | 19.20 | 19.40 | 18.63 | 18.64 | 17.40 | qfq | 1,895,698 | 36,075,022 | -2.92% |
| 2026-05-20 | 19.43 | 19.43 | 19.12 | 19.20 | 17.93 | qfq | 1,324,498 | 25,451,475 | -1.29% |
| 2026-05-19 | 19.37 | 19.62 | 19.18 | 19.45 | 18.16 | qfq | 1,435,400 | 27,871,568 | 0.41% |
| 2026-05-18 | 19.61 | 19.92 | 19.11 | 19.37 | 18.08 | qfq | 1,759,720 | 33,977,731 | -1.73% |
| 2026-05-15 | 19.66 | 19.98 | 19.60 | 19.71 | 18.40 | qfq | 1,803,520 | 35,671,804 | 0.00% |
| 2026-05-14 | 19.84 | 19.88 | 19.63 | 19.71 | 18.40 | qfq | 1,194,854 | 23,603,067 | -0.40% |
| 2026-05-13 | 19.93 | 20.07 | 19.66 | 19.79 | 18.48 | qfq | 1,625,364 | 32,190,204 | -0.50% |
| 2026-05-12 | 20.39 | 20.39 | 19.80 | 19.89 | 18.57 | qfq | 2,337,205 | 46,948,135 | -2.79% |
| 2026-05-11 | 20.25 | 20.50 | 20.22 | 20.46 | 19.10 | qfq | 1,874,650 | 38,198,325 | 1.04% |
| 2026-05-08 | 19.93 | 20.50 | 19.92 | 20.25 | 18.91 | qfq | 2,206,374 | 44,656,191 | 1.61% |
| 2026-05-07 | 20.12 | 20.24 | 19.92 | 19.93 | 18.61 | qfq | 1,633,805 | 32,760,799 | -1.53% |
| 2026-05-06 | 20.04 | 20.35 | 19.99 | 20.24 | 18.90 | qfq | 2,608,837 | 52,679,037 | 0.90% |
| 2026-04-30 | 19.85 | 20.22 | 19.70 | 20.06 | 18.73 | qfq | 2,775,922 | 55,713,172 | 1.11% |
| 2026-04-29 | 19.83 | 19.92 | 19.40 | 19.84 | 18.52 | qfq | 3,167,664 | 62,611,275 | 0.05% |
| 2026-04-28 | 19.78 | 20.25 | 19.72 | 19.83 | 18.51 | qfq | 5,070,478 | 101,059,073 | 3.77% |
| 2026-04-27 | 18.88 | 19.20 | 18.72 | 19.11 | 17.84 | qfq | 2,031,903 | 38,607,392 | 1.33% |
| 2026-04-24 | 18.79 | 18.94 | 18.53 | 18.86 | 17.61 | qfq | 1,135,027 | 21,290,384 | 0.48% |
| 2026-04-23 | 18.66 | 19.00 | 18.50 | 18.77 | 17.52 | qfq | 1,452,940 | 27,262,415 | -0.11% |
| 2026-04-22 | 18.80 | 18.88 | 18.69 | 18.79 | 17.54 | qfq | 830,600 | 15,616,960 | -0.11% |
| 2026-04-21 | 18.85 | 18.97 | 18.67 | 18.81 | 17.56 | qfq | 1,082,100 | 20,381,590 | 0.05% |
| 2026-04-20 | 18.70 | 18.87 | 18.49 | 18.80 | 17.55 | qfq | 1,052,496 | 19,660,977 | 0.11% |
| 2026-04-17 | 19.10 | 19.11 | 18.75 | 18.78 | 17.53 | qfq | 1,204,411 | 22,704,793 | -1.78% |
| 2026-04-16 | 19.10 | 19.23 | 18.87 | 19.12 | 17.85 | qfq | 1,174,012 | 22,327,354 | -0.21% |
| 2026-04-15 | 18.93 | 19.27 | 18.85 | 19.16 | 17.89 | qfq | 1,770,638 | 33,768,262 | 1.59% |
| 2026-04-14 | 18.94 | 19.05 | 18.65 | 18.86 | 17.61 | qfq | 1,048,600 | 19,687,462 | -0.16% |
| 2026-04-13 | 19.11 | 19.16 | 18.80 | 18.89 | 17.64 | qfq | 1,234,392 | 23,358,737 | -1.20% |
| 2026-04-10 | 19.13 | 19.31 | 18.95 | 19.12 | 17.85 | qfq | 1,393,600 | 26,685,631 | 0.95% |
| 2026-04-09 | 19.25 | 19.45 | 18.87 | 18.94 | 17.68 | qfq | 1,292,527 | 24,678,229 | -2.17% |
| 2026-04-08 | 19.52 | 19.59 | 19.30 | 19.36 | 18.08 | qfq | 1,500,460 | 29,121,558 | 0.68% |
| 2026-04-07 | 18.83 | 19.38 | 18.75 | 19.23 | 17.95 | qfq | 1,183,892 | 22,686,989 | 1.91% |
| 2026-04-03 | 19.31 | 19.42 | 18.86 | 18.87 | 17.62 | qfq | 1,244,820 | 23,679,646 | -2.68% |
| 2026-04-02 | 19.32 | 19.55 | 19.22 | 19.39 | 18.10 | qfq | 1,229,556 | 23,848,986 | -0.10% |
| 2026-04-01 | 19.16 | 19.41 | 19.03 | 19.41 | 18.12 | qfq | 1,184,656 | 22,822,327 | 1.94% |
| 2026-03-31 | 19.26 | 19.50 | 19.03 | 19.04 | 17.78 | qfq | 1,414,900 | 27,308,087 | -0.78% |
| 2026-03-30 | 18.69 | 19.19 | 18.69 | 19.19 | 17.92 | qfq | 1,337,608 | 25,439,720 | 1.64% |
| 2026-03-27 | 18.51 | 18.93 | 18.42 | 18.88 | 17.63 | qfq | 1,570,901 | 29,453,685 | 1.56% |
| 2026-03-26 | 18.76 | 19.01 | 18.53 | 18.59 | 17.36 | qfq | 1,505,661 | 28,234,022 | -0.80% |
| 2026-03-25 | 18.75 | 18.97 | 18.55 | 18.74 | 17.50 | qfq | 1,701,576 | 31,848,729 | 0.48% |
| 2026-03-24 | 18.20 | 18.69 | 17.99 | 18.65 | 17.41 | qfq | 2,196,980 | 40,303,161 | 3.73% |
| 2026-03-23 | 19.05 | 19.12 | 17.80 | 17.98 | 16.79 | qfq | 3,454,681 | 63,403,192 | -7.08% |
| 2026-03-20 | 19.74 | 19.89 | 19.32 | 19.35 | 18.07 | qfq | 1,480,269 | 28,884,044 | -1.98% |
| 2026-03-19 | 20.05 | 20.22 | 19.63 | 19.74 | 18.43 | qfq | 1,328,048 | 26,432,770 | -1.94% |
| 2026-03-18 | 20.03 | 20.18 | 19.89 | 20.13 | 18.79 | qfq | 1,107,527 | 22,181,895 | 0.50% |
| 2026-03-17 | 20.25 | 20.39 | 20.00 | 20.03 | 18.70 | qfq | 1,379,535 | 27,911,403 | -1.18% |
| 2026-03-16 | 20.18 | 20.36 | 20.08 | 20.27 | 18.93 | qfq | 1,262,600 | 25,506,660 | 0.45% |
| 2026-03-13 | 20.00 | 20.30 | 20.00 | 20.18 | 18.84 | qfq | 1,246,592 | 25,212,598 | 0.40% |
| 2026-03-12 | 20.20 | 20.27 | 20.06 | 20.10 | 18.77 | qfq | 908,600 | 18,302,592 | -0.45% |
| 2026-03-11 | 20.22 | 20.33 | 20.12 | 20.19 | 18.85 | qfq | 979,800 | 19,800,793 | -0.15% |
| 2026-03-10 | 20.00 | 20.22 | 20.00 | 20.22 | 18.88 | qfq | 1,440,420 | 29,017,075 | 1.30% |
| 2026-03-09 | 19.95 | 20.26 | 19.82 | 19.96 | 18.64 | qfq | 1,523,200 | 30,481,159 | -0.70% |
| 2026-03-06 | 19.46 | 20.12 | 19.46 | 20.10 | 18.77 | qfq | 1,792,080 | 35,603,875 | 2.55% |
| 2026-03-05 | 19.60 | 19.77 | 19.47 | 19.60 | 18.30 | qfq | 1,628,547 | 31,912,313 | 1.19% |
| 2026-03-04 | 19.73 | 19.88 | 19.30 | 19.37 | 18.08 | qfq | 2,031,276 | 39,745,865 | -2.76% |
| 2026-03-03 | 20.01 | 20.33 | 19.90 | 19.92 | 18.60 | qfq | 1,884,230 | 37,890,445 | -0.94% |
| 2026-03-02 | 20.36 | 20.60 | 19.91 | 20.11 | 18.78 | qfq | 2,373,800 | 47,816,830 | -1.90% |
| 2026-02-27 | 20.50 | 20.60 | 20.43 | 20.50 | 19.14 | qfq | 1,244,847 | 25,541,957 | -0.15% |
| 2026-02-26 | 20.66 | 20.75 | 20.51 | 20.53 | 19.17 | qfq | 1,452,740 | 29,876,730 | -0.82% |
| 2026-02-25 | 20.76 | 20.89 | 20.60 | 20.70 | 19.33 | qfq | 1,381,700 | 28,668,900 | 0.29% |
| 2026-02-24 | 20.60 | 20.69 | 20.45 | 20.64 | 19.27 | qfq | 1,063,844 | 21,896,194 | 0.83% |
| 2026-02-13 | 20.45 | 20.65 | 20.45 | 20.47 | 19.11 | qfq | 851,700 | 17,511,171 | -0.44% |
| 2026-02-12 | 20.70 | 20.71 | 20.48 | 20.56 | 19.20 | qfq | 1,188,428 | 24,482,817 | -0.53% |
| 2026-02-11 | 20.72 | 20.94 | 20.61 | 20.67 | 19.30 | qfq | 1,508,520 | 31,243,008 | -0.48% |
| 2026-02-10 | 20.84 | 20.91 | 20.71 | 20.77 | 19.39 | qfq | 1,111,701 | 23,133,742 | -0.34% |
| 2026-02-09 | 20.77 | 20.85 | 20.60 | 20.84 | 19.46 | qfq | 1,925,481 | 40,000,396 | 1.12% |
| 2026-02-06 | 20.37 | 20.69 | 20.35 | 20.61 | 19.24 | qfq | 1,527,046 | 31,452,261 | 0.54% |
| 2026-02-05 | 20.42 | 20.80 | 20.30 | 20.50 | 19.14 | qfq | 2,342,626 | 48,190,183 | 0.44% |
| 2026-02-04 | 20.02 | 20.41 | 19.95 | 20.41 | 19.06 | qfq | 1,853,296 | 37,490,792 | 1.95% |
| 2026-02-03 | 19.90 | 20.07 | 19.86 | 20.02 | 18.69 | qfq | 1,645,376 | 32,880,620 | 1.42% |
| 2026-02-02 | 20.12 | 20.31 | 19.73 | 19.74 | 18.43 | qfq | 2,336,565 | 46,884,057 | -2.18% |
| 2026-01-30 | 20.16 | 20.36 | 19.97 | 20.18 | 18.84 | qfq | 1,931,768 | 38,924,190 | -0.30% |
| 2026-01-29 | 20.32 | 20.40 | 20.03 | 20.24 | 18.90 | qfq | 1,925,216 | 38,927,121 | -0.15% |
| 2026-01-28 | 20.57 | 20.60 | 20.23 | 20.27 | 18.93 | qfq | 2,078,912 | 42,350,826 | -1.51% |
| 2026-01-27 | 20.84 | 20.85 | 20.10 | 20.58 | 19.21 | qfq | 2,719,185 | 55,468,210 | -0.77% |
| 2026-01-26 | 20.80 | 20.84 | 20.51 | 20.74 | 19.36 | qfq | 3,028,350 | 62,667,800 | -0.34% |
| 2026-01-23 | 21.00 | 21.15 | 20.60 | 20.81 | 19.43 | qfq | 4,731,083 | 98,611,557 | 2.26% |
| 2026-01-22 | 20.23 | 20.39 | 20.15 | 20.35 | 19.00 | qfq | 1,402,132 | 28,475,926 | 0.79% |
| 2026-01-21 | 20.02 | 20.19 | 19.95 | 20.19 | 18.85 | qfq | 1,381,796 | 27,799,156 | 0.10% |
| 2026-01-20 | 20.11 | 20.30 | 20.09 | 20.17 | 18.83 | qfq | 1,852,526 | 37,382,656 | 0.10% |
| 2026-01-19 | 19.88 | 20.19 | 19.78 | 20.15 | 18.81 | qfq | 1,615,219 | 32,391,813 | 1.36% |
| 2026-01-16 | 20.12 | 20.16 | 19.80 | 19.88 | 18.56 | qfq | 1,992,672 | 39,694,199 | -1.09% |
| 2026-01-15 | 19.99 | 20.11 | 19.89 | 20.10 | 18.77 | qfq | 1,943,787 | 38,919,382 | 0.35% |
| 2026-01-14 | 20.07 | 20.28 | 19.83 | 20.03 | 18.70 | qfq | 3,455,685 | 69,428,316 | -0.20% |
| 2026-01-13 | 19.70 | 20.25 | 19.70 | 20.07 | 18.74 | qfq | 3,726,587 | 74,738,409 | 0.90% |
| 2026-01-12 | 19.83 | 19.95 | 19.72 | 19.89 | 18.57 | qfq | 1,940,545 | 38,528,104 | 0.25% |
| 2026-01-09 | 19.75 | 19.85 | 19.64 | 19.84 | 18.52 | qfq | 1,782,248 | 35,241,800 | 0.46% |
| 2026-01-08 | 19.55 | 19.76 | 19.51 | 19.75 | 18.44 | qfq | 1,420,437 | 27,964,866 | 1.02% |
| 2026-01-07 | 19.70 | 19.77 | 19.53 | 19.55 | 18.25 | qfq | 1,382,626 | 27,173,697 | -0.76% |
| 2026-01-06 | 19.62 | 19.75 | 19.60 | 19.70 | 18.39 | qfq | 1,635,226 | 32,177,961 | 0.41% |
| 2026-01-05 | 19.30 | 19.64 | 19.30 | 19.62 | 18.32 | qfq | 1,967,841 | 38,352,584 | 2.08% |
| 2025-12-31 | 19.25 | 19.33 | 19.13 | 19.22 | 17.94 | qfq | 1,311,381 | 25,158,152 | -0.10% |
| 2025-12-30 | 19.26 | 19.39 | 19.12 | 19.24 | 17.96 | qfq | 1,224,494 | 23,553,322 | -0.52% |
| 2025-12-29 | 19.50 | 19.51 | 19.24 | 19.34 | 18.06 | qfq | 1,412,200 | 27,326,347 | -0.82% |
| 2025-12-26 | 19.59 | 19.83 | 19.40 | 19.50 | 18.21 | qfq | 2,009,292 | 39,359,040 | -0.46% |
| 2025-12-25 | 19.59 | 19.64 | 19.53 | 19.59 | 18.29 | qfq | 1,203,015 | 23,565,233 | 0.10% |
| 2025-12-24 | 19.60 | 19.62 | 19.46 | 19.57 | 18.27 | qfq | 1,576,532 | 30,815,126 | -0.05% |
| 2025-12-23 | 19.84 | 19.84 | 19.50 | 19.58 | 18.28 | qfq | 2,251,726 | 44,188,426 | -1.31% |
| 2025-12-22 | 20.15 | 20.17 | 19.75 | 19.84 | 18.52 | qfq | 2,413,340 | 47,916,594 | -1.68% |
| 2025-12-19 | 20.16 | 20.46 | 19.76 | 20.18 | 18.84 | qfq | 4,004,591 | 80,707,359 | 0.05% |
| 2025-12-18 | 19.21 | 20.58 | 19.16 | 20.17 | 18.83 | qfq | 5,000,165 | 99,858,262 | 4.51% |
| 2025-12-17 | 19.07 | 19.35 | 19.02 | 19.30 | 18.02 | qfq | 1,477,270 | 28,373,699 | 1.05% |
| 2025-12-16 | 19.22 | 19.33 | 19.08 | 19.10 | 17.83 | qfq | 1,125,120 | 21,558,088 | -1.14% |
| 2025-12-15 | 19.26 | 19.44 | 19.12 | 19.32 | 18.04 | qfq | 1,161,278 | 22,377,436 | 0.31% |
| 2025-12-12 | 19.40 | 19.42 | 19.18 | 19.26 | 17.98 | qfq | 1,300,654 | 25,103,491 | -0.41% |
| 2025-12-11 | 19.96 | 19.96 | 19.30 | 19.34 | 18.06 | qfq | 2,548,212 | 49,840,676 | -2.81% |
| 2025-12-10 | 19.95 | 20.09 | 19.81 | 19.90 | 18.58 | qfq | 1,291,400 | 25,730,214 | -0.25% |
| 2025-12-09 | 20.21 | 20.21 | 19.94 | 19.95 | 18.63 | qfq | 1,554,400 | 31,198,437 | -1.19% |
| 2025-12-08 | 20.16 | 20.38 | 20.12 | 20.19 | 18.85 | qfq | 1,486,276 | 30,024,083 | 0.15% |
| 2025-12-05 | 20.00 | 20.16 | 19.72 | 20.16 | 18.82 | qfq | 1,587,563 | 31,656,146 | 0.40% |
| 2025-12-04 | 20.33 | 20.35 | 19.96 | 20.08 | 18.75 | qfq | 1,526,834 | 30,754,747 | -0.99% |
| 2025-12-03 | 20.28 | 20.56 | 20.18 | 20.28 | 18.93 | qfq | 1,538,800 | 31,236,203 | 0.00% |
| 2025-12-02 | 20.34 | 20.39 | 20.19 | 20.28 | 18.93 | qfq | 1,578,800 | 32,058,587 | -0.05% |
| 2025-12-01 | 20.24 | 20.39 | 20.14 | 20.29 | 18.94 | qfq | 1,604,536 | 32,536,506 | 0.95% |
| 2025-11-28 | 20.09 | 20.12 | 19.86 | 20.10 | 18.77 | qfq | 1,230,000 | 24,597,883 | 0.05% |
| 2025-11-27 | 20.11 | 20.21 | 19.91 | 20.09 | 18.76 | qfq | 1,395,940 | 28,015,176 | -0.10% |
| 2025-11-26 | 20.12 | 20.52 | 20.04 | 20.11 | 18.78 | qfq | 2,321,823 | 47,051,101 | 0.00% |
| 2025-11-25 | 19.87 | 20.25 | 19.87 | 20.11 | 18.78 | qfq | 1,875,780 | 37,745,725 | 1.31% |
| 2025-11-24 | 19.70 | 20.03 | 19.70 | 19.85 | 18.53 | qfq | 2,279,481 | 45,297,941 | 0.97% |
| 2025-11-21 | 20.50 | 20.69 | 19.61 | 19.66 | 18.36 | qfq | 4,451,311 | 88,918,021 | -4.61% |
| 2025-11-20 | 20.86 | 20.98 | 20.31 | 20.61 | 19.24 | qfq | 2,520,595 | 51,836,232 | -1.15% |
| 2025-11-19 | 21.35 | 21.37 | 20.81 | 20.85 | 19.47 | qfq | 1,978,616 | 41,533,774 | -2.52% |
| 2025-11-18 | 21.49 | 21.76 | 21.28 | 21.39 | 19.97 | qfq | 1,740,012 | 37,209,404 | -0.79% |
| 2025-11-17 | 21.91 | 22.01 | 21.50 | 21.56 | 20.13 | qfq | 2,576,818 | 55,800,123 | -1.64% |
| 2025-11-14 | 21.66 | 22.30 | 21.50 | 21.92 | 20.47 | qfq | 3,948,576 | 87,096,756 | 1.11% |
| 2025-11-13 | 21.75 | 21.75 | 21.45 | 21.68 | 20.24 | qfq | 2,385,732 | 51,469,569 | -0.09% |
| 2025-11-12 | 21.50 | 22.06 | 21.40 | 21.70 | 20.26 | qfq | 3,688,721 | 80,311,988 | 1.26% |
| 2025-11-11 | 21.32 | 21.54 | 21.08 | 21.43 | 20.01 | qfq | 1,875,543 | 40,044,164 | 1.13% |
| 2025-11-10 | 20.81 | 21.30 | 20.81 | 21.19 | 19.78 | qfq | 1,912,962 | 40,445,648 | 1.39% |
| 2025-11-07 | 20.70 | 20.94 | 20.61 | 20.90 | 19.51 | qfq | 1,330,077 | 27,687,128 | 0.72% |
| 2025-11-06 | 20.77 | 20.85 | 20.54 | 20.75 | 19.37 | qfq | 1,308,314 | 27,032,537 | 0.00% |
| 2025-11-05 | 20.61 | 20.80 | 20.53 | 20.75 | 19.37 | qfq | 1,210,767 | 25,073,795 | 0.19% |
| 2025-11-04 | 20.70 | 20.90 | 20.53 | 20.71 | 19.34 | qfq | 1,918,724 | 39,696,707 | 0.00% |
| 2025-11-03 | 20.63 | 20.75 | 20.46 | 20.71 | 19.34 | qfq | 1,879,280 | 38,822,482 | 0.49% |
| 2025-10-31 | 20.32 | 20.67 | 20.31 | 20.61 | 19.24 | qfq | 2,041,366 | 41,904,675 | 0.98% |
| 2025-10-30 | 20.35 | 20.77 | 20.30 | 20.41 | 19.06 | qfq | 3,634,175 | 74,302,654 | -2.58% |
| 2025-10-29 | 21.33 | 21.39 | 20.88 | 20.95 | 19.56 | qfq | 1,697,473 | 35,619,108 | -1.18% |
| 2025-10-28 | 21.21 | 21.46 | 21.15 | 21.20 | 19.79 | qfq | 1,261,240 | 26,841,105 | -0.47% |
| 2025-10-27 | 21.20 | 21.46 | 21.02 | 21.30 | 19.89 | qfq | 1,888,400 | 40,157,928 | 0.85% |
| 2025-10-24 | 21.51 | 21.53 | 21.04 | 21.12 | 19.72 | qfq | 1,637,392 | 34,819,016 | -1.81% |
| 2025-10-23 | 21.25 | 21.53 | 21.15 | 21.51 | 20.08 | qfq | 1,833,040 | 39,170,418 | 1.13% |
| 2025-10-22 | 21.20 | 21.47 | 21.08 | 21.27 | 19.86 | qfq | 1,885,311 | 40,233,683 | 0.33% |
| 2025-10-21 | 20.93 | 21.24 | 20.85 | 21.20 | 19.79 | qfq | 1,888,007 | 39,832,628 | 1.29% |
| 2025-10-20 | 20.58 | 20.93 | 20.56 | 20.93 | 19.54 | qfq | 1,438,400 | 29,845,531 | 1.70% |
| 2025-10-17 | 20.77 | 20.93 | 20.55 | 20.58 | 19.21 | qfq | 1,477,707 | 30,649,606 | -1.29% |
| 2025-10-16 | 20.88 | 21.04 | 20.74 | 20.85 | 19.47 | qfq | 1,462,220 | 30,514,942 | 0.24% |
| 2025-10-15 | 20.55 | 20.90 | 20.49 | 20.80 | 19.42 | qfq | 1,657,022 | 34,455,348 | 1.22% |
| 2025-10-14 | 20.55 | 20.68 | 20.48 | 20.55 | 19.19 | qfq | 1,551,500 | 31,919,599 | 0.15% |
| 2025-10-13 | 20.24 | 20.61 | 20.00 | 20.52 | 19.16 | qfq | 1,908,772 | 38,843,003 | -1.01% |
| 2025-10-10 | 20.65 | 20.92 | 20.55 | 20.73 | 19.35 | qfq | 1,547,441 | 32,130,245 | 0.39% |
| 2025-10-09 | 20.50 | 20.65 | 20.29 | 20.65 | 19.28 | qfq | 1,460,844 | 29,894,324 | 0.39% |
| 2025-09-30 | 20.47 | 20.72 | 20.34 | 20.57 | 19.21 | qfq | 1,500,116 | 30,869,625 | 0.49% |
| 2025-09-29 | 20.45 | 20.48 | 20.15 | 20.47 | 19.11 | qfq | 1,740,925 | 35,402,343 | 0.44% |
| 2025-09-26 | 20.51 | 20.58 | 20.28 | 20.38 | 19.03 | qfq | 1,564,085 | 31,947,493 | -0.59% |
| 2025-09-25 | 20.86 | 21.00 | 20.46 | 20.50 | 19.14 | qfq | 1,714,120 | 35,342,597 | -1.73% |
| 2025-09-24 | 20.64 | 20.92 | 20.27 | 20.86 | 19.48 | qfq | 1,457,376 | 30,312,748 | 0.72% |
| 2025-09-23 | 20.92 | 20.99 | 20.26 | 20.71 | 19.34 | qfq | 2,334,564 | 47,985,525 | -1.47% |
| 2025-09-22 | 21.54 | 21.58 | 20.92 | 21.02 | 19.63 | qfq | 1,869,200 | 39,488,065 | -2.32% |
| 2025-09-19 | 21.52 | 21.56 | 21.12 | 21.52 | 20.09 | qfq | 1,730,836 | 36,955,052 | 0.00% |
| 2025-09-18 | 21.98 | 22.09 | 21.33 | 21.52 | 20.09 | qfq | 3,130,400 | 67,843,596 | -2.09% |
| 2025-09-17 | 21.92 | 22.14 | 21.90 | 21.98 | 20.52 | qfq | 1,655,556 | 36,430,022 | -0.09% |
| 2025-09-16 | 21.73 | 22.10 | 21.66 | 22.00 | 20.54 | qfq | 2,242,283 | 49,131,555 | 1.24% |
| 2025-09-15 | 21.82 | 21.82 | 21.64 | 21.73 | 20.29 | qfq | 1,309,056 | 28,423,671 | -0.41% |
| 2025-09-12 | 21.91 | 22.18 | 21.70 | 21.82 | 20.37 | qfq | 1,768,983 | 38,634,445 | -0.37% |
| 2025-09-11 | 21.78 | 21.92 | 21.47 | 21.90 | 20.45 | qfq | 1,903,748 | 41,366,577 | 0.60% |
| 2025-09-10 | 21.88 | 21.88 | 21.69 | 21.77 | 20.33 | qfq | 1,403,253 | 30,562,189 | -0.50% |
| 2025-09-09 | 21.96 | 22.02 | 21.70 | 21.88 | 20.43 | qfq | 2,025,300 | 44,234,414 | -0.36% |
| 2025-09-08 | 21.50 | 21.98 | 21.50 | 21.96 | 20.50 | qfq | 3,331,643 | 72,729,978 | 2.00% |
| 2025-09-05 | 21.58 | 21.58 | 21.20 | 21.53 | 20.10 | qfq | 2,016,152 | 43,149,033 | -0.14% |
| 2025-09-04 | 21.16 | 21.56 | 21.10 | 21.56 | 20.13 | qfq | 2,886,736 | 61,791,326 | 1.84% |
| 2025-09-03 | 21.51 | 21.68 | 21.13 | 21.17 | 19.77 | qfq | 2,048,662 | 43,875,822 | -1.44% |
| 2025-09-02 | 21.42 | 21.56 | 21.11 | 21.48 | 20.05 | qfq | 2,314,525 | 49,478,656 | 0.09% |
| 2025-09-01 | 21.29 | 21.55 | 21.03 | 21.46 | 20.04 | qfq | 3,008,235 | 64,242,597 | 0.70% |
| 2025-08-29 | 20.99 | 21.91 | 20.96 | 21.31 | 19.90 | qfq | 4,190,519 | 89,737,055 | 3.05% |
| 2025-08-28 | 20.88 | 21.11 | 20.24 | 20.68 | 19.31 | qfq | 3,463,219 | 71,562,622 | -1.19% |
| 2025-08-27 | 21.84 | 21.85 | 20.90 | 20.93 | 19.54 | qfq | 4,494,915 | 96,093,761 | -3.90% |
| 2025-08-26 | 21.62 | 21.85 | 21.51 | 21.78 | 20.33 | qfq | 2,893,925 | 62,957,217 | 0.55% |
| 2025-08-25 | 21.70 | 21.70 | 21.45 | 21.66 | 20.22 | qfq | 2,910,843 | 62,769,931 | 0.00% |
| 2025-08-22 | 21.85 | 21.94 | 21.45 | 21.66 | 20.22 | qfq | 2,938,551 | 63,529,288 | -0.87% |
| 2025-08-21 | 21.84 | 22.05 | 21.73 | 21.85 | 20.40 | qfq | 2,175,114 | 47,592,875 | 0.14% |
| 2025-08-20 | 21.82 | 21.86 | 21.62 | 21.82 | 20.37 | qfq | 1,904,404 | 41,402,187 | 0.05% |
| 2025-08-19 | 21.58 | 21.89 | 21.58 | 21.81 | 20.36 | qfq | 2,053,293 | 44,687,391 | 1.07% |
| 2025-08-18 | 21.57 | 21.79 | 21.42 | 21.58 | 20.15 | qfq | 2,357,966 | 50,993,672 | 0.23% |
| 2025-08-15 | 21.44 | 21.77 | 21.42 | 21.53 | 20.10 | qfq | 2,092,320 | 45,126,597 | 0.00% |
| 2025-08-14 | 21.95 | 22.00 | 21.51 | 21.53 | 20.10 | qfq | 2,352,492 | 51,163,906 | -1.91% |
| 2025-08-13 | 22.17 | 22.34 | 21.88 | 21.95 | 20.49 | qfq | 2,172,292 | 47,713,892 | -0.95% |
| 2025-08-12 | 22.29 | 22.45 | 22.11 | 22.16 | 20.69 | qfq | 1,579,400 | 35,144,250 | -0.40% |
| 2025-08-11 | 21.94 | 22.33 | 21.90 | 22.25 | 20.77 | qfq | 2,551,924 | 56,571,171 | 1.41% |
| 2025-08-08 | 21.83 | 21.96 | 21.62 | 21.94 | 20.48 | qfq | 1,735,738 | 37,831,008 | 0.50% |
| 2025-08-07 | 21.90 | 22.15 | 21.83 | 21.83 | 20.38 | qfq | 1,838,315 | 40,337,754 | -0.55% |
| 2025-08-06 | 22.14 | 22.21 | 21.87 | 21.95 | 20.49 | qfq | 1,542,314 | 33,852,281 | -0.86% |
| 2025-08-05 | 22.15 | 22.30 | 21.95 | 22.14 | 20.67 | qfq | 1,765,132 | 39,002,525 | 0.36% |
| 2025-08-04 | 21.91 | 22.08 | 21.64 | 22.06 | 20.60 | qfq | 1,962,423 | 42,980,053 | 0.41% |
| 2025-08-01 | 21.60 | 22.02 | 21.60 | 21.97 | 20.51 | qfq | 2,303,003 | 50,438,916 | 1.67% |
| 2025-07-31 | 21.94 | 22.08 | 21.53 | 21.61 | 20.18 | qfq | 2,261,624 | 49,225,681 | -1.95% |
| 2025-07-30 | 21.84 | 22.27 | 21.83 | 22.04 | 20.58 | qfq | 2,823,051 | 62,341,369 | 0.50% |
| 2025-07-29 | 21.91 | 22.05 | 21.65 | 21.93 | 20.47 | qfq | 2,333,900 | 50,981,987 | -0.09% |
| 2025-07-28 | 22.25 | 22.32 | 21.91 | 21.95 | 20.49 | qfq | 2,448,340 | 54,016,855 | -0.86% |
| 2025-07-25 | 22.20 | 22.41 | 22.01 | 22.14 | 20.67 | qfq | 3,439,011 | 76,249,979 | -0.58% |
| 2025-07-24 | 21.87 | 22.48 | 21.65 | 22.27 | 20.79 | qfq | 5,354,038 | 118,079,682 | 1.92% |
| 2025-07-23 | 21.58 | 22.18 | 21.53 | 21.85 | 20.40 | qfq | 3,977,969 | 86,489,266 | 1.30% |
| 2025-07-22 | 21.50 | 21.63 | 21.33 | 21.57 | 20.14 | qfq | 1,650,037 | 35,464,591 | 0.23% |
| 2025-07-21 | 21.40 | 21.53 | 21.24 | 21.52 | 20.09 | qfq | 2,119,888 | 45,438,044 | 1.03% |
| 2025-07-18 | 21.30 | 21.33 | 21.02 | 21.30 | 19.89 | qfq | 1,868,200 | 39,545,397 | 0.33% |
| 2025-07-17 | 21.30 | 21.40 | 21.15 | 21.23 | 19.82 | qfq | 1,695,300 | 36,091,015 | 0.05% |
| 2025-07-16 | 21.02 | 21.25 | 21.02 | 21.22 | 19.81 | qfq | 1,485,300 | 31,470,698 | 0.66% |
| 2025-07-15 | 21.30 | 21.40 | 20.81 | 21.08 | 19.68 | qfq | 1,693,343 | 35,628,088 | -1.03% |
| 2025-07-14 | 21.35 | 21.47 | 21.24 | 21.30 | 19.89 | qfq | 1,768,748 | 37,735,230 | 0.00% |
| 2025-07-11 | 21.37 | 21.46 | 21.01 | 21.30 | 19.89 | qfq | 2,420,500 | 51,440,582 | 0.14% |
| 2025-07-10 | 20.93 | 21.41 | 20.84 | 21.27 | 19.86 | qfq | 3,141,666 | 66,608,900 | 1.97% |
| 2025-07-09 | 20.85 | 20.93 | 20.76 | 20.86 | 19.48 | qfq | 1,322,187 | 27,580,105 | 0.10% |
| 2025-07-08 | 20.75 | 20.84 | 20.59 | 20.84 | 19.46 | qfq | 1,607,084 | 33,337,272 | 1.02% |
| 2025-07-07 | 20.55 | 20.73 | 20.45 | 20.63 | 19.26 | qfq | 1,208,306 | 24,904,827 | 0.63% |
| 2025-07-04 | 20.85 | 20.93 | 20.40 | 20.50 | 19.14 | qfq | 2,878,936 | 59,279,838 | -1.68% |
| 2025-07-03 | 20.95 | 21.14 | 20.80 | 20.85 | 19.47 | qfq | 2,561,520 | 53,780,081 | -0.71% |
| 2025-07-02 | 21.10 | 21.10 | 20.72 | 21.00 | 19.61 | qfq | 1,783,420 | 37,162,305 | -0.24% |
| 2025-07-01 | 20.99 | 21.17 | 20.93 | 21.05 | 19.65 | qfq | 1,395,000 | 29,366,851 | 0.10% |
| 2025-06-30 | 20.86 | 21.12 | 20.84 | 21.03 | 19.63 | qfq | 1,999,100 | 42,010,720 | 0.43% |
| 2025-06-27 | 20.99 | 21.24 | 20.82 | 20.94 | 19.55 | qfq | 2,422,145 | 50,749,726 | 0.24% |
| 2025-06-26 | 21.11 | 21.11 | 20.84 | 20.89 | 19.50 | qfq | 1,048,600 | 21,940,277 | -0.95% |
| 2025-06-25 | 20.95 | 21.10 | 20.70 | 21.09 | 19.69 | qfq | 1,673,604 | 35,037,155 | 0.91% |
| 2025-06-24 | 20.63 | 20.94 | 20.63 | 20.90 | 19.51 | qfq | 1,276,536 | 26,579,205 | 1.26% |
| 2025-06-23 | 20.40 | 20.70 | 20.25 | 20.64 | 19.27 | qfq | 1,293,436 | 26,504,768 | 0.15% |
| 2025-06-20 | 20.42 | 20.79 | 20.30 | 20.61 | 19.24 | qfq | 1,376,420 | 28,332,532 | 0.88% |
| 2025-06-19 | 20.78 | 20.89 | 20.27 | 20.43 | 19.07 | qfq | 2,015,422 | 41,402,096 | -1.87% |
| 2025-06-18 | 21.37 | 21.50 | 20.81 | 20.82 | 19.44 | qfq | 3,808,056 | 79,981,822 | -8.80% |
| 2025-06-17 | 23.10 | 23.32 | 22.51 | 22.83 | 20.33 | qfq | 4,671,444 | 106,398,063 | -0.52% |
| 2025-06-16 | 22.10 | 23.30 | 22.00 | 22.95 | 20.44 | qfq | 4,881,380 | 111,757,033 | 4.18% |
| 2025-06-13 | 22.45 | 22.45 | 21.94 | 22.03 | 19.62 | qfq | 2,743,132 | 60,726,025 | -2.09% |
| 2025-06-12 | 21.93 | 22.64 | 21.87 | 22.50 | 20.04 | qfq | 3,197,822 | 71,518,224 | 2.60% |
| 2025-06-11 | 22.04 | 22.18 | 21.88 | 21.93 | 19.53 | qfq | 1,647,948 | 36,239,162 | -0.68% |
| 2025-06-10 | 22.23 | 22.38 | 21.91 | 22.08 | 19.66 | qfq | 2,356,254 | 52,167,265 | -0.67% |
| 2025-06-09 | 22.21 | 22.60 | 22.15 | 22.23 | 19.80 | qfq | 2,844,640 | 63,403,998 | 0.14% |
| 2025-06-06 | 22.75 | 22.98 | 22.10 | 22.20 | 19.77 | qfq | 2,794,729 | 62,687,633 | -2.89% |
| 2025-06-05 | 23.11 | 23.16 | 22.70 | 22.86 | 20.36 | qfq | 2,063,436 | 47,214,383 | -1.08% |
| 2025-06-04 | 22.82 | 23.29 | 22.72 | 23.11 | 20.58 | qfq | 2,023,763 | 46,591,725 | 0.92% |
| 2025-06-03 | 22.67 | 22.95 | 22.61 | 22.90 | 20.39 | qfq | 1,799,976 | 41,112,975 | 1.01% |
| 2025-05-30 | 22.85 | 23.19 | 22.63 | 22.67 | 20.19 | qfq | 2,130,036 | 48,677,245 | -1.05% |
| 2025-05-29 | 23.00 | 23.30 | 22.76 | 22.91 | 20.40 | qfq | 1,953,280 | 44,806,806 | -0.87% |
| 2025-05-28 | 23.13 | 23.32 | 22.70 | 23.11 | 20.58 | qfq | 3,186,277 | 73,240,246 | -0.17% |
| 2025-05-27 | 23.55 | 23.55 | 22.76 | 23.15 | 20.62 | qfq | 4,413,735 | 101,773,587 | -0.81% |
| 2025-05-26 | 23.10 | 23.46 | 22.85 | 23.34 | 20.78 | qfq | 4,189,957 | 97,153,487 | 1.43% |
| 2025-05-23 | 22.80 | 23.62 | 22.80 | 23.01 | 20.49 | qfq | 6,168,977 | 143,132,525 | 0.31% |
| 2025-05-22 | 23.35 | 23.69 | 22.65 | 22.94 | 20.43 | qfq | 7,934,984 | 184,064,239 | -2.76% |
| 2025-05-21 | 22.60 | 24.21 | 22.60 | 23.59 | 21.01 | qfq | 13,605,760 | 318,543,024 | 6.50% |
| 2025-05-20 | 21.15 | 22.51 | 21.09 | 22.15 | 19.73 | qfq | 6,358,020 | 139,751,848 | 4.73% |
| 2025-05-19 | 21.05 | 21.15 | 20.89 | 21.15 | 18.83 | qfq | 1,469,100 | 30,927,606 | 0.95% |
| 2025-05-16 | 20.76 | 21.01 | 20.68 | 20.95 | 18.66 | qfq | 1,479,698 | 30,919,731 | 0.92% |
| 2025-05-15 | 20.92 | 21.00 | 20.71 | 20.76 | 18.49 | qfq | 1,150,560 | 23,963,683 | -0.91% |
| 2025-05-14 | 21.10 | 21.22 | 20.76 | 20.95 | 18.66 | qfq | 2,059,110 | 43,043,629 | -1.37% |
| 2025-05-13 | 21.20 | 21.31 | 21.07 | 21.24 | 18.91 | qfq | 2,095,897 | 44,479,694 | 0.85% |
| 2025-05-12 | 21.07 | 21.09 | 20.75 | 21.06 | 18.75 | qfq | 1,865,800 | 39,010,774 | -0.09% |
| 2025-05-09 | 20.88 | 21.43 | 20.80 | 21.08 | 18.77 | qfq | 3,126,500 | 65,976,720 | 0.72% |
| 2025-05-08 | 20.72 | 21.12 | 20.60 | 20.93 | 18.64 | qfq | 2,573,124 | 53,826,229 | 0.53% |
| 2025-05-07 | 20.89 | 21.23 | 20.55 | 20.82 | 18.54 | qfq | 2,373,100 | 49,416,797 | -0.10% |
| 2025-05-06 | 20.65 | 21.00 | 20.41 | 20.84 | 18.56 | qfq | 1,997,514 | 41,463,720 | 1.31% |
| 2025-04-30 | 20.22 | 20.83 | 20.19 | 20.57 | 18.32 | qfq | 2,826,000 | 58,187,475 | 1.88% |
| 2025-04-29 | 20.11 | 20.68 | 20.10 | 20.19 | 17.98 | qfq | 2,274,717 | 46,393,559 | -0.25% |
| 2025-04-28 | 19.60 | 20.70 | 19.40 | 20.24 | 18.02 | qfq | 3,796,970 | 76,542,903 | 2.58% |
| 2025-04-25 | 19.89 | 20.07 | 19.72 | 19.73 | 17.57 | qfq | 1,486,660 | 29,513,394 | -0.45% |
| 2025-04-24 | 20.06 | 20.23 | 19.80 | 19.82 | 17.65 | qfq | 1,755,567 | 35,026,632 | -1.39% |
| 2025-04-23 | 20.39 | 20.40 | 20.01 | 20.10 | 17.90 | qfq | 2,228,592 | 44,896,899 | -1.33% |
| 2025-04-22 | 20.04 | 20.45 | 20.02 | 20.37 | 18.14 | qfq | 2,248,044 | 45,649,536 | 1.34% |
| 2025-04-21 | 20.20 | 20.20 | 19.70 | 20.10 | 17.90 | qfq | 1,360,592 | 27,296,075 | 0.10% |
| 2025-04-18 | 20.50 | 21.45 | 20.05 | 20.08 | 17.88 | qfq | 2,808,396 | 57,429,091 | -1.28% |
| 2025-04-17 | 19.99 | 20.45 | 19.80 | 20.34 | 18.11 | qfq | 2,015,000 | 40,896,825 | 1.60% |
| 2025-04-16 | 20.32 | 20.35 | 19.66 | 20.02 | 17.83 | qfq | 2,126,620 | 42,505,941 | -1.81% |
| 2025-04-15 | 20.22 | 20.50 | 20.12 | 20.39 | 18.16 | qfq | 1,750,643 | 35,583,520 | 0.84% |
| 2025-04-14 | 20.15 | 20.30 | 20.02 | 20.22 | 18.01 | qfq | 2,030,496 | 40,973,899 | 1.10% |
| 2025-04-11 | 20.09 | 20.50 | 19.95 | 20.00 | 17.81 | qfq | 2,698,319 | 54,446,254 | -1.09% |
| 2025-04-10 | 19.79 | 20.56 | 19.69 | 20.22 | 18.01 | qfq | 3,416,742 | 69,029,741 | 3.43% |
| 2025-04-09 | 19.30 | 19.75 | 18.34 | 19.55 | 17.41 | qfq | 3,463,224 | 66,083,416 | -0.31% |
| 2025-04-08 | 19.50 | 19.65 | 19.00 | 19.61 | 17.46 | qfq | 3,682,312 | 71,371,982 | 1.55% |
| 2025-04-07 | 20.70 | 20.80 | 19.31 | 19.31 | 17.20 | qfq | 3,697,456 | 72,563,301 | -9.98% |
| 2025-04-03 | 21.13 | 21.63 | 21.13 | 21.45 | 19.10 | qfq | 1,782,800 | 38,198,816 | 0.37% |
| 2025-04-02 | 21.42 | 21.70 | 21.30 | 21.37 | 19.03 | qfq | 1,833,800 | 39,365,872 | -0.74% |
| 2025-04-01 | 20.98 | 21.99 | 20.90 | 21.53 | 19.17 | qfq | 3,841,000 | 83,016,897 | 2.43% |
| 2025-03-31 | 21.09 | 21.40 | 20.61 | 21.02 | 18.72 | qfq | 2,967,000 | 62,031,157 | -0.47% |
| 2025-03-28 | 21.58 | 21.92 | 21.11 | 21.12 | 18.81 | qfq | 2,646,862 | 56,786,014 | -2.54% |
| 2025-03-27 | 21.70 | 21.76 | 21.26 | 21.67 | 19.30 | qfq | 1,912,176 | 41,156,900 | -0.41% |
| 2025-03-26 | 21.70 | 21.90 | 21.63 | 21.76 | 19.38 | qfq | 1,810,626 | 39,451,820 | -0.18% |
| 2025-03-25 | 21.57 | 21.85 | 21.30 | 21.80 | 19.41 | qfq | 2,099,936 | 45,395,423 | 1.11% |
| 2025-03-24 | 21.70 | 22.10 | 21.17 | 21.56 | 19.20 | qfq | 3,101,212 | 67,045,292 | -1.24% |
| 2025-03-21 | 22.29 | 22.47 | 21.72 | 21.83 | 19.44 | qfq | 2,824,808 | 62,148,563 | -2.11% |
| 2025-03-20 | 22.62 | 22.70 | 22.26 | 22.30 | 19.86 | qfq | 2,729,440 | 61,326,703 | -1.20% |
| 2025-03-19 | 22.68 | 22.87 | 22.48 | 22.57 | 20.10 | qfq | 2,610,699 | 59,034,048 | -0.79% |
| 2025-03-18 | 22.51 | 22.94 | 22.42 | 22.75 | 20.26 | qfq | 3,737,628 | 84,969,902 | 0.71% |
| 2025-03-17 | 22.76 | 22.92 | 22.57 | 22.59 | 20.12 | qfq | 3,981,400 | 90,422,547 | -0.83% |
| 2025-03-14 | 22.46 | 22.85 | 21.90 | 22.78 | 20.29 | qfq | 7,259,510 | 162,574,054 | 1.56% |
| 2025-03-13 | 22.20 | 22.60 | 22.06 | 22.43 | 19.97 | qfq | 4,961,408 | 110,837,640 | 0.81% |
| 2025-03-12 | 22.50 | 22.57 | 22.13 | 22.25 | 19.81 | qfq | 4,593,580 | 102,448,198 | 0.14% |
| 2025-03-11 | 22.49 | 22.66 | 21.98 | 22.22 | 19.79 | qfq | 7,335,287 | 162,872,336 | -1.72% |
| 2025-03-10 | 20.64 | 22.61 | 20.64 | 22.61 | 20.13 | qfq | 8,645,661 | 188,484,555 | 10.02% |
| 2025-03-07 | 20.69 | 20.82 | 20.50 | 20.55 | 18.30 | qfq | 1,669,960 | 34,401,956 | -1.01% |
| 2025-03-06 | 20.51 | 20.81 | 20.46 | 20.76 | 18.49 | qfq | 2,147,363 | 44,359,161 | 1.02% |
| 2025-03-05 | 20.90 | 20.95 | 20.38 | 20.55 | 18.30 | qfq | 2,617,636 | 53,794,310 | -1.82% |
| 2025-03-04 | 21.02 | 21.06 | 20.72 | 20.93 | 18.64 | qfq | 2,187,893 | 45,668,929 | -0.29% |
| 2025-03-03 | 20.69 | 21.42 | 20.69 | 20.99 | 18.69 | qfq | 3,098,908 | 65,461,936 | 1.70% |
| 2025-02-28 | 21.00 | 21.17 | 20.60 | 20.64 | 18.38 | qfq | 2,292,889 | 47,959,676 | -2.18% |
| 2025-02-27 | 21.11 | 21.25 | 20.81 | 21.10 | 18.79 | qfq | 2,325,926 | 48,890,096 | -0.05% |
| 2025-02-26 | 20.99 | 21.20 | 20.91 | 21.11 | 18.80 | qfq | 1,922,803 | 40,437,361 | 1.00% |
| 2025-02-25 | 20.98 | 21.27 | 20.86 | 20.90 | 18.61 | qfq | 2,293,868 | 48,229,639 | -1.46% |
| 2025-02-24 | 21.38 | 21.60 | 21.08 | 21.21 | 18.89 | qfq | 2,752,400 | 58,666,289 | -1.49% |
| 2025-02-21 | 22.10 | 22.42 | 21.45 | 21.53 | 19.17 | qfq | 4,081,199 | 88,306,953 | -2.58% |
| 2025-02-20 | 21.72 | 22.74 | 21.69 | 22.10 | 19.68 | qfq | 3,871,312 | 86,235,687 | 1.28% |
| 2025-02-19 | 21.59 | 21.83 | 21.10 | 21.82 | 19.43 | qfq | 2,685,691 | 57,907,227 | 1.02% |
| 2025-02-18 | 23.00 | 23.04 | 21.55 | 21.60 | 19.24 | qfq | 5,268,276 | 116,674,788 | -5.96% |
| 2025-02-17 | 22.65 | 23.65 | 22.40 | 22.97 | 20.46 | qfq | 6,335,732 | 146,771,372 | 2.00% |
| 2025-02-14 | 22.10 | 22.75 | 22.09 | 22.52 | 20.05 | qfq | 3,756,057 | 84,446,403 | 1.08% |
| 2025-02-13 | 22.00 | 22.69 | 21.83 | 22.28 | 19.84 | qfq | 4,047,893 | 89,967,229 | 0.77% |
| 2025-02-12 | 21.81 | 22.36 | 21.70 | 22.11 | 19.69 | qfq | 2,854,248 | 62,637,385 | 1.38% |
| 2025-02-11 | 22.50 | 22.50 | 21.81 | 21.81 | 19.42 | qfq | 3,133,639 | 69,015,278 | -3.50% |
| 2025-02-10 | 22.10 | 22.64 | 21.95 | 22.60 | 20.13 | qfq | 3,005,932 | 67,244,779 | 1.89% |
| 2025-02-07 | 21.80 | 22.48 | 21.70 | 22.18 | 19.75 | qfq | 2,645,460 | 58,382,808 | 1.98% |
| 2025-02-06 | 21.73 | 21.81 | 21.22 | 21.75 | 19.37 | qfq | 2,517,686 | 54,225,432 | -0.32% |
| 2025-02-05 | 22.20 | 22.34 | 21.73 | 21.82 | 19.43 | qfq | 1,709,100 | 37,541,838 | -1.62% |
| 2025-01-27 | 21.81 | 22.64 | 21.81 | 22.18 | 19.75 | qfq | 2,372,023 | 52,970,564 | 1.60% |
| 2025-01-24 | 22.03 | 22.49 | 21.60 | 21.83 | 19.44 | qfq | 3,008,791 | 65,982,354 | -0.91% |
| 2025-01-23 | 21.24 | 22.18 | 21.24 | 22.03 | 19.62 | qfq | 3,824,600 | 83,655,184 | 4.61% |
| 2025-01-22 | 21.60 | 21.60 | 20.95 | 21.06 | 18.75 | qfq | 2,394,019 | 50,820,748 | -2.59% |
| 2025-01-21 | 21.84 | 21.91 | 21.23 | 21.62 | 19.25 | qfq | 2,296,112 | 49,602,642 | -1.01% |
| 2025-01-20 | 21.56 | 22.34 | 21.56 | 21.84 | 19.45 | qfq | 3,092,335 | 67,880,050 | -0.50% |
| 2025-01-17 | 21.38 | 22.06 | 21.17 | 21.95 | 19.55 | qfq | 3,218,439 | 70,027,309 | 2.05% |
| 2025-01-16 | 21.00 | 21.88 | 21.00 | 21.51 | 19.16 | qfq | 3,516,329 | 75,313,146 | 2.43% |
| 2025-01-15 | 20.92 | 21.07 | 20.67 | 21.00 | 18.70 | qfq | 1,838,720 | 38,352,512 | 0.57% |
| 2025-01-14 | 20.15 | 20.91 | 20.15 | 20.88 | 18.59 | qfq | 2,647,084 | 54,496,755 | 3.98% |
| 2025-01-13 | 19.88 | 20.25 | 19.62 | 20.08 | 17.88 | qfq | 2,020,780 | 40,337,698 | -0.59% |
| 2025-01-10 | 21.19 | 21.21 | 20.14 | 20.20 | 17.99 | qfq | 2,866,500 | 59,329,466 | -4.67% |
| 2025-01-09 | 21.20 | 21.41 | 20.98 | 21.19 | 18.87 | qfq | 1,864,135 | 39,527,312 | -0.28% |
| 2025-01-08 | 21.20 | 21.44 | 20.71 | 21.25 | 18.92 | qfq | 2,213,522 | 46,791,341 | -0.70% |
| 2025-01-07 | 21.92 | 21.92 | 20.96 | 21.40 | 19.06 | qfq | 3,344,838 | 71,136,996 | -2.42% |
| 2025-01-06 | 21.40 | 22.50 | 21.01 | 21.93 | 19.53 | qfq | 3,834,368 | 83,897,504 | 3.30% |
| 2025-01-03 | 21.91 | 22.09 | 21.22 | 21.23 | 18.91 | qfq | 2,608,602 | 56,409,819 | -3.28% |
| 2025-01-02 | 23.10 | 23.24 | 21.76 | 21.95 | 19.55 | qfq | 4,543,626 | 101,955,631 | -4.85% |
| 2024-12-31 | 23.68 | 23.87 | 23.02 | 23.07 | 20.54 | qfq | 2,337,436 | 54,640,050 | -2.99% |
| 2024-12-30 | 24.32 | 24.39 | 23.63 | 23.78 | 21.18 | qfq | 2,587,600 | 61,933,149 | -2.98% |
| 2024-12-27 | 24.35 | 24.66 | 23.75 | 24.51 | 21.83 | qfq | 3,259,388 | 78,772,111 | 0.49% |
| 2024-12-26 | 24.61 | 24.73 | 24.34 | 24.39 | 21.72 | qfq | 2,141,380 | 52,437,479 | -0.89% |
| 2024-12-25 | 25.00 | 25.08 | 24.31 | 24.61 | 21.92 | qfq | 1,936,700 | 47,659,259 | -1.83% |
| 2024-12-24 | 24.70 | 25.15 | 24.31 | 25.07 | 22.33 | qfq | 2,405,075 | 59,618,589 | 0.97% |
| 2024-12-23 | 26.07 | 26.07 | 24.82 | 24.83 | 22.11 | qfq | 3,563,820 | 89,667,442 | -4.83% |
| 2024-12-20 | 25.96 | 26.22 | 25.78 | 26.09 | 23.23 | qfq | 2,549,055 | 66,414,044 | 0.04% |
| 2024-12-19 | 25.60 | 26.37 | 25.19 | 26.08 | 23.22 | qfq | 3,355,704 | 87,126,909 | 1.40% |
| 2024-12-18 | 26.44 | 26.75 | 25.55 | 25.72 | 22.90 | qfq | 4,503,890 | 116,557,017 | -3.27% |
| 2024-12-17 | 28.38 | 28.38 | 26.00 | 26.59 | 23.68 | qfq | 8,869,345 | 241,012,904 | -6.37% |
| 2024-12-16 | 26.90 | 28.58 | 26.53 | 28.40 | 25.29 | qfq | 13,266,254 | 367,829,622 | 5.97% |
| 2024-12-13 | 26.55 | 27.57 | 26.13 | 26.80 | 23.87 | qfq | 7,600,215 | 204,940,324 | 0.26% |
| 2024-12-12 | 25.58 | 27.18 | 25.38 | 26.73 | 23.80 | qfq | 8,025,545 | 212,629,878 | 4.13% |
| 2024-12-11 | 25.29 | 25.88 | 25.11 | 25.67 | 22.86 | qfq | 2,868,160 | 73,164,722 | 1.06% |
| 2024-12-10 | 26.00 | 26.50 | 25.31 | 25.40 | 22.62 | qfq | 3,881,693 | 100,237,283 | 0.40% |
| 2024-12-09 | 25.48 | 25.79 | 25.20 | 25.30 | 22.53 | qfq | 2,217,662 | 56,515,397 | -0.71% |
| 2024-12-06 | 24.97 | 25.59 | 24.85 | 25.48 | 22.69 | qfq | 2,907,430 | 73,564,923 | 1.64% |
| 2024-12-05 | 25.32 | 25.32 | 24.75 | 25.07 | 22.33 | qfq | 3,159,959 | 79,133,159 | -0.99% |
| 2024-12-04 | 25.64 | 26.06 | 25.01 | 25.32 | 22.55 | qfq | 2,925,532 | 74,844,809 | -1.94% |
| 2024-12-03 | 26.33 | 26.39 | 25.60 | 25.82 | 22.99 | qfq | 3,630,260 | 94,172,414 | -2.20% |
| 2024-12-02 | 26.34 | 26.59 | 26.08 | 26.40 | 23.51 | qfq | 4,383,747 | 115,404,095 | 0.30% |
| 2024-11-29 | 26.09 | 26.93 | 25.81 | 26.32 | 23.44 | qfq | 4,224,082 | 110,816,386 | -0.87% |
| 2024-11-28 | 25.70 | 27.58 | 25.33 | 26.55 | 23.64 | qfq | 5,423,075 | 142,225,484 | 2.75% |
| 2024-11-27 | 26.40 | 26.58 | 25.01 | 25.84 | 23.01 | qfq | 3,946,025 | 100,874,466 | -1.90% |
| 2024-11-26 | 26.86 | 26.90 | 26.16 | 26.34 | 23.46 | qfq | 2,722,325 | 72,101,946 | -1.35% |
| 2024-11-25 | 25.99 | 26.80 | 25.75 | 26.70 | 23.78 | qfq | 3,831,963 | 100,692,234 | 0.95% |
| 2024-11-22 | 27.81 | 28.20 | 26.10 | 26.45 | 23.55 | qfq | 6,842,492 | 185,553,588 | -4.79% |
| 2024-11-21 | 26.58 | 27.78 | 25.90 | 27.78 | 24.74 | qfq | 7,599,595 | 203,735,733 | 4.51% |
| 2024-11-20 | 26.36 | 26.85 | 25.85 | 26.58 | 23.67 | qfq | 5,120,236 | 135,340,587 | 0.83% |
| 2024-11-19 | 26.51 | 26.57 | 25.51 | 26.36 | 23.47 | qfq | 5,639,899 | 146,288,613 | -1.93% |
| 2024-11-18 | 25.39 | 27.60 | 25.39 | 26.88 | 23.94 | qfq | 8,128,011 | 215,908,305 | 5.41% |
| 2024-11-15 | 26.00 | 26.79 | 25.50 | 25.50 | 22.71 | qfq | 6,665,757 | 172,959,499 | -3.77% |
| 2024-11-14 | 27.90 | 29.44 | 26.50 | 26.50 | 23.60 | qfq | 10,446,030 | 290,500,072 | -5.36% |
| 2024-11-13 | 28.79 | 29.11 | 27.38 | 28.00 | 24.93 | qfq | 12,445,065 | 349,621,598 | -3.11% |
| 2024-11-12 | 26.62 | 28.90 | 26.28 | 28.90 | 25.74 | qfq | 18,205,399 | 515,535,142 | 10.01% |
| 2024-11-11 | 25.80 | 26.27 | 25.38 | 26.27 | 23.39 | qfq | 6,223,555 | 161,182,283 | 0.19% |
| 2024-11-08 | 27.30 | 27.32 | 26.00 | 26.22 | 23.35 | qfq | 9,519,491 | 251,904,129 | -3.64% |
| 2024-11-07 | 26.70 | 27.33 | 25.59 | 27.21 | 24.23 | qfq | 12,291,764 | 327,117,904 | -1.77% |
| 2024-11-06 | 25.69 | 28.46 | 25.51 | 27.70 | 24.67 | qfq | 17,124,425 | 464,063,862 | 6.95% |
| 2024-11-05 | 26.65 | 27.60 | 25.12 | 25.90 | 23.06 | qfq | 19,859,943 | 520,523,155 | 1.01% |
| 2024-11-04 | 25.30 | 25.64 | 24.50 | 25.64 | 22.83 | qfq | 14,199,325 | 359,164,844 | 10.00% |
| 2024-11-01 | 21.22 | 23.31 | 20.86 | 23.31 | 20.76 | qfq | 8,456,991 | 191,212,015 | 10.00% |
| 2024-10-31 | 20.95 | 21.54 | 20.90 | 21.19 | 18.87 | qfq | 3,173,930 | 67,398,872 | 0.19% |
| 2024-10-30 | 21.50 | 21.72 | 20.82 | 21.15 | 18.83 | qfq | 3,606,367 | 76,651,382 | -1.67% |
| 2024-10-29 | 22.50 | 22.85 | 21.51 | 21.51 | 19.16 | qfq | 4,727,726 | 104,082,465 | -5.08% |
| 2024-10-28 | 22.25 | 22.73 | 22.11 | 22.66 | 20.18 | qfq | 3,743,994 | 84,160,089 | 1.84% |
| 2024-10-25 | 21.68 | 22.25 | 21.53 | 22.25 | 19.81 | qfq | 4,252,245 | 93,480,126 | 3.01% |
| 2024-10-24 | 21.87 | 22.11 | 21.51 | 21.60 | 19.24 | qfq | 2,979,890 | 64,918,181 | -1.50% |
| 2024-10-23 | 22.35 | 22.36 | 21.83 | 21.93 | 19.53 | qfq | 4,669,153 | 103,113,009 | -1.88% |
| 2024-10-22 | 21.78 | 22.35 | 21.61 | 22.35 | 19.90 | qfq | 4,382,198 | 96,293,921 | 2.62% |
| 2024-10-21 | 21.44 | 21.92 | 21.24 | 21.78 | 19.40 | qfq | 4,500,205 | 97,270,610 | 1.63% |
| 2024-10-18 | 21.03 | 21.82 | 20.90 | 21.43 | 19.08 | qfq | 4,807,448 | 102,087,458 | 2.49% |
| 2024-10-17 | 21.49 | 21.55 | 20.90 | 20.91 | 18.62 | qfq | 2,967,236 | 63,011,407 | -1.32% |
| 2024-10-16 | 21.00 | 21.49 | 20.91 | 21.19 | 18.87 | qfq | 2,769,336 | 58,658,601 | -0.61% |
| 2024-10-15 | 21.65 | 22.00 | 21.30 | 21.32 | 18.99 | qfq | 3,333,704 | 72,226,458 | -1.89% |
| 2024-10-14 | 21.71 | 21.87 | 21.08 | 21.73 | 19.35 | qfq | 3,765,856 | 81,193,380 | 0.14% |
| 2024-10-11 | 22.44 | 22.47 | 21.28 | 21.70 | 19.32 | qfq | 3,866,772 | 84,286,354 | -3.68% |
| 2024-10-10 | 22.30 | 22.99 | 21.61 | 22.53 | 20.06 | qfq | 6,073,026 | 135,827,516 | -1.66% |
| 2024-10-09 | 24.66 | 24.66 | 22.91 | 22.91 | 20.40 | qfq | 6,419,130 | 149,693,209 | -10.02% |
| 2024-10-08 | 26.70 | 26.70 | 24.01 | 25.46 | 22.67 | qfq | 8,883,074 | 225,668,497 | 4.90% |
| 2024-09-30 | 22.88 | 24.27 | 22.40 | 24.27 | 21.61 | qfq | 8,695,454 | 204,813,629 | 10.02% |
| 2024-09-27 | 21.30 | 22.46 | 21.29 | 22.06 | 19.64 | qfq | 4,192,201 | 91,201,040 | 5.35% |
| 2024-09-26 | 19.42 | 21.18 | 19.27 | 20.94 | 18.65 | qfq | 6,606,960 | 133,392,209 | 7.49% |
| 2024-09-25 | 19.69 | 20.08 | 19.42 | 19.48 | 17.35 | qfq | 6,288,744 | 124,143,811 | 0.78% |
| 2024-09-24 | 17.96 | 19.34 | 17.90 | 19.33 | 17.21 | qfq | 7,041,215 | 131,662,092 | 7.51% |
| 2024-09-23 | 18.40 | 18.50 | 17.86 | 17.98 | 16.01 | qfq | 3,077,019 | 55,754,941 | -2.23% |
| 2024-09-20 | 18.49 | 18.64 | 18.21 | 18.39 | 16.38 | qfq | 4,083,830 | 75,059,266 | -1.55% |
| 2024-09-19 | 17.60 | 19.20 | 17.56 | 18.68 | 16.63 | qfq | 7,405,325 | 136,940,016 | 5.84% |
| 2024-09-18 | 18.26 | 18.38 | 17.18 | 17.65 | 15.72 | qfq | 5,435,112 | 95,520,668 | -3.13% |
| 2024-09-13 | 19.03 | 19.28 | 18.22 | 18.22 | 16.23 | qfq | 5,357,689 | 100,187,925 | -4.11% |
| 2024-09-12 | 19.30 | 19.66 | 18.98 | 19.00 | 16.92 | qfq | 5,232,556 | 100,787,985 | -2.91% |
| 2024-09-11 | 20.58 | 20.58 | 19.48 | 19.57 | 17.43 | qfq | 6,483,199 | 128,467,422 | -5.60% |
| 2024-09-10 | 21.48 | 22.50 | 20.30 | 20.73 | 18.46 | qfq | 7,416,958 | 155,531,653 | -3.49% |
| 2024-09-09 | 21.65 | 22.05 | 20.73 | 21.48 | 19.13 | qfq | 8,594,054 | 182,229,254 | -3.20% |
| 2024-09-06 | 23.54 | 23.60 | 21.26 | 22.19 | 19.76 | qfq | 15,040,254 | 333,531,420 | -3.48% |
| 2024-09-05 | 20.90 | 22.99 | 20.90 | 22.99 | 20.47 | qfq | 17,341,534 | 385,440,233 | 10.00% |
| 2024-09-04 | 19.19 | 20.90 | 19.02 | 20.90 | 18.61 | qfq | 12,455,814 | 257,208,898 | 10.00% |
| 2024-09-03 | 18.41 | 19.92 | 18.16 | 19.00 | 16.92 | qfq | 2,971,053 | 56,691,154 | 3.15% |
| 2024-09-02 | 19.45 | 19.50 | 18.34 | 18.42 | 16.40 | qfq | 2,807,614 | 52,684,630 | -5.30% |
| 2024-08-30 | 18.76 | 19.96 | 18.15 | 19.45 | 17.32 | qfq | 3,177,554 | 60,796,757 | 3.68% |
| 2024-08-29 | 18.49 | 18.81 | 18.24 | 18.76 | 16.71 | qfq | 1,306,811 | 24,373,489 | 2.01% |
| 2024-08-28 | 18.53 | 18.70 | 18.15 | 18.39 | 16.38 | qfq | 1,081,212 | 19,916,687 | -0.38% |
| 2024-08-27 | 18.50 | 18.78 | 18.41 | 18.46 | 16.44 | qfq | 1,126,029 | 20,908,161 | -0.32% |
| 2024-08-26 | 18.48 | 18.78 | 18.27 | 18.52 | 16.49 | qfq | 1,401,498 | 25,974,565 | 0.71% |
| 2024-08-23 | 18.81 | 19.08 | 18.38 | 18.39 | 16.38 | qfq | 1,572,450 | 29,205,744 | -2.34% |
| 2024-08-22 | 18.95 | 19.09 | 18.80 | 18.83 | 16.77 | qfq | 1,311,566 | 24,830,667 | -0.16% |
| 2024-08-21 | 19.22 | 19.32 | 18.84 | 18.86 | 16.80 | qfq | 1,261,926 | 24,012,815 | -1.77% |
| 2024-08-20 | 19.89 | 19.89 | 19.09 | 19.20 | 17.10 | qfq | 1,803,714 | 35,023,228 | -3.47% |
| 2024-08-19 | 20.12 | 20.30 | 19.89 | 19.89 | 17.71 | qfq | 1,277,500 | 25,574,592 | -1.19% |
| 2024-08-16 | 20.49 | 20.52 | 20.05 | 20.13 | 17.93 | qfq | 1,147,254 | 23,158,497 | -1.32% |
| 2024-08-15 | 20.16 | 20.69 | 19.94 | 20.40 | 18.17 | qfq | 1,778,669 | 36,173,703 | 0.20% |
| 2024-08-14 | 20.54 | 20.56 | 20.20 | 20.36 | 18.13 | qfq | 1,392,480 | 28,335,211 | -0.97% |
| 2024-08-13 | 20.86 | 20.87 | 20.30 | 20.56 | 18.31 | qfq | 1,803,700 | 36,869,617 | -1.44% |
| 2024-08-12 | 20.52 | 21.48 | 20.44 | 20.86 | 18.58 | qfq | 2,890,314 | 60,700,967 | 1.41% |
| 2024-08-09 | 21.28 | 21.35 | 20.54 | 20.57 | 18.32 | qfq | 2,322,476 | 48,448,805 | -3.34% |
| 2024-08-08 | 21.07 | 21.49 | 21.07 | 21.28 | 18.95 | qfq | 2,449,930 | 52,227,192 | 0.14% |
| 2024-08-07 | 21.65 | 21.65 | 21.00 | 21.25 | 18.92 | qfq | 2,568,705 | 54,522,620 | -1.94% |
| 2024-08-06 | 21.35 | 21.87 | 21.25 | 21.67 | 19.30 | qfq | 2,844,030 | 61,086,906 | 1.69% |
| 2024-08-05 | 20.85 | 21.85 | 20.85 | 21.31 | 18.98 | qfq | 3,703,965 | 79,423,431 | 1.33% |
| 2024-08-02 | 20.87 | 21.78 | 20.85 | 21.03 | 18.73 | qfq | 2,616,130 | 55,846,059 | 0.14% |
| 2024-08-01 | 21.22 | 21.58 | 20.85 | 21.00 | 18.70 | qfq | 3,069,568 | 64,990,820 | -2.37% |
| 2024-07-31 | 20.50 | 21.78 | 20.12 | 21.51 | 19.16 | qfq | 3,147,103 | 66,625,601 | 5.96% |
| 2024-07-30 | 20.00 | 20.44 | 19.99 | 20.30 | 18.08 | qfq | 1,503,433 | 30,420,440 | 1.10% |
| 2024-07-29 | 20.44 | 20.61 | 20.07 | 20.08 | 17.88 | qfq | 1,640,378 | 33,156,149 | -2.14% |
| 2024-07-26 | 20.58 | 20.88 | 20.41 | 20.52 | 18.27 | qfq | 1,516,144 | 31,234,331 | -0.24% |
| 2024-07-25 | 20.20 | 20.98 | 19.92 | 20.57 | 18.32 | qfq | 2,524,571 | 51,825,618 | 1.78% |
| 2024-07-24 | 20.82 | 20.86 | 20.13 | 20.21 | 18.00 | qfq | 2,244,576 | 45,724,776 | -2.93% |
| 2024-07-23 | 21.49 | 21.54 | 20.81 | 20.82 | 18.54 | qfq | 2,415,464 | 51,022,335 | -3.12% |
| 2024-07-22 | 21.51 | 21.63 | 21.13 | 21.49 | 19.14 | qfq | 1,626,149 | 34,838,648 | -0.32% |
| 2024-07-19 | 21.97 | 21.97 | 21.30 | 21.56 | 19.20 | qfq | 2,634,072 | 56,766,411 | -1.33% |
| 2024-07-18 | 21.30 | 21.99 | 20.91 | 21.85 | 19.46 | qfq | 3,959,285 | 85,354,487 | 1.35% |
| 2024-07-17 | 20.80 | 22.04 | 20.70 | 21.56 | 19.20 | qfq | 4,838,610 | 103,903,135 | 3.80% |
| 2024-07-16 | 21.04 | 21.17 | 20.60 | 20.77 | 18.50 | qfq | 1,596,555 | 33,214,511 | -1.24% |
| 2024-07-15 | 21.52 | 21.62 | 20.90 | 21.03 | 18.73 | qfq | 1,861,112 | 39,266,276 | -2.91% |
| 2024-07-12 | 22.55 | 22.56 | 21.46 | 21.66 | 19.29 | qfq | 2,582,452 | 56,382,954 | -2.52% |
| 2024-07-11 | 22.01 | 22.64 | 21.80 | 22.22 | 19.79 | qfq | 4,382,252 | 97,656,742 | 2.49% |
| 2024-07-10 | 22.67 | 22.67 | 21.09 | 21.68 | 19.31 | qfq | 7,652,372 | 165,048,891 | -7.47% |
| 2024-07-09 | 24.32 | 24.40 | 23.20 | 23.43 | 20.86 | qfq | 2,794,164 | 65,737,222 | -3.82% |
| 2024-07-08 | 25.01 | 25.04 | 23.98 | 24.36 | 21.69 | qfq | 1,684,587 | 41,013,800 | -3.22% |
| 2024-07-05 | 25.04 | 25.18 | 24.60 | 25.17 | 22.41 | qfq | 1,721,489 | 42,929,768 | 0.88% |
| 2024-07-04 | 25.91 | 25.99 | 24.82 | 24.95 | 22.22 | qfq | 1,931,106 | 48,761,908 | -3.71% |
| 2024-07-03 | 26.75 | 26.88 | 25.80 | 25.91 | 23.07 | qfq | 2,123,697 | 55,678,176 | -3.14% |
| 2024-07-02 | 27.01 | 27.52 | 26.62 | 26.75 | 23.82 | qfq | 2,103,916 | 56,639,837 | -1.00% |
| 2024-07-01 | 25.67 | 27.10 | 25.67 | 27.02 | 24.06 | qfq | 2,805,805 | 73,909,692 | 4.12% |
| 2024-06-28 | 27.20 | 27.22 | 25.91 | 25.95 | 23.11 | qfq | 2,421,492 | 63,842,862 | -3.42% |
| 2024-06-27 | 28.00 | 28.05 | 26.80 | 26.87 | 23.93 | qfq | 2,261,512 | 61,402,811 | -3.86% |
| 2024-06-26 | 27.58 | 27.96 | 27.20 | 27.95 | 24.89 | qfq | 2,085,295 | 57,449,351 | 0.79% |
| 2024-06-25 | 28.18 | 28.44 | 27.27 | 27.73 | 24.69 | qfq | 2,531,187 | 70,068,532 | -1.35% |
| 2024-06-24 | 29.99 | 29.99 | 28.04 | 28.11 | 25.03 | qfq | 2,111,358 | 60,237,051 | -6.39% |
| 2024-06-21 | 29.99 | 30.18 | 29.32 | 30.03 | 26.74 | qfq | 1,258,438 | 37,553,335 | 0.13% |
| 2024-06-20 | 30.44 | 30.50 | 29.21 | 29.99 | 26.71 | qfq | 1,683,202 | 49,954,616 | -1.99% |
| 2024-06-19 | 32.15 | 32.31 | 30.46 | 30.60 | 27.25 | qfq | 1,456,303 | 45,034,580 | -4.73% |
| 2024-06-18 | 32.40 | 32.49 | 31.91 | 32.12 | 28.60 | qfq | 758,304 | 24,379,407 | -0.74% |
| 2024-06-17 | 32.90 | 33.19 | 31.98 | 32.36 | 28.82 | qfq | 1,243,248 | 40,250,098 | -2.71% |
| 2024-06-14 | 34.61 | 34.76 | 32.95 | 33.26 | 29.62 | qfq | 2,616,333 | 87,059,933 | -4.81% |
| 2024-06-13 | 36.64 | 37.09 | 34.03 | 34.94 | 31.11 | qfq | 1,671,534 | 58,339,587 | -5.31% |
| 2024-06-12 | 38.00 | 38.46 | 36.58 | 36.90 | 32.86 | qfq | 630,154 | 23,422,702 | -2.64% |
| 2024-06-11 | 37.11 | 38.02 | 36.63 | 37.90 | 33.75 | qfq | 550,508 | 20,625,196 | 1.17% |
| 2024-06-07 | 37.14 | 37.95 | 36.89 | 37.46 | 33.36 | qfq | 684,398 | 25,620,663 | 1.16% |
| 2024-06-06 | 37.01 | 39.40 | 36.61 | 37.03 | 32.98 | qfq | 763,664 | 28,557,628 | -22.09% |
| 2024-06-05 | 48.42 | 48.67 | 47.31 | 47.53 | 34.32 | qfq | 444,700 | 21,225,304 | -2.76% |
| 2024-06-04 | 49.17 | 49.73 | 48.16 | 48.88 | 35.29 | qfq | 735,620 | 35,861,292 | -1.21% |
| 2024-06-03 | 49.80 | 50.88 | 48.08 | 49.48 | 35.73 | qfq | 693,000 | 34,225,628 | -0.64% |
| 2024-05-31 | 49.99 | 50.40 | 49.49 | 49.80 | 35.96 | qfq | 432,900 | 21,582,600 | 0.83% |
| 2024-05-30 | 49.82 | 50.28 | 49.01 | 49.39 | 35.66 | qfq | 486,643 | 24,109,571 | -1.02% |
| 2024-05-29 | 49.53 | 50.42 | 49.53 | 49.90 | 36.03 | qfq | 197,700 | 9,874,850 | -0.80% |
| 2024-05-28 | 51.16 | 51.16 | 49.50 | 50.30 | 36.32 | qfq | 774,208 | 38,654,901 | -1.66% |
| 2024-05-27 | 50.81 | 51.25 | 49.88 | 51.15 | 36.93 | qfq | 677,906 | 34,226,641 | 0.69% |
| 2024-05-24 | 52.66 | 52.66 | 50.55 | 50.80 | 36.68 | qfq | 324,413 | 16,691,675 | -2.66% |
| 2024-05-23 | 51.31 | 52.27 | 50.58 | 52.19 | 37.68 | qfq | 512,580 | 26,499,515 | 1.72% |
| 2024-05-22 | 51.36 | 52.50 | 51.09 | 51.31 | 37.05 | qfq | 332,059 | 17,124,690 | -0.50% |
| 2024-05-21 | 50.16 | 53.50 | 49.98 | 51.57 | 37.24 | qfq | 975,146 | 50,631,002 | 1.80% |
| 2024-05-20 | 51.70 | 51.70 | 49.98 | 50.66 | 36.58 | qfq | 673,470 | 33,973,888 | -1.63% |
| 2024-05-17 | 52.00 | 52.32 | 50.52 | 51.50 | 37.19 | qfq | 629,400 | 32,214,993 | -1.25% |
| 2024-05-16 | 53.76 | 53.88 | 51.51 | 52.15 | 37.65 | qfq | 792,390 | 41,483,409 | -2.60% |
| 2024-05-15 | 53.44 | 55.00 | 53.31 | 53.54 | 38.66 | qfq | 928,964 | 50,182,707 | -1.07% |
| 2024-05-14 | 52.66 | 54.45 | 52.13 | 54.12 | 39.08 | qfq | 1,023,314 | 55,064,481 | 2.48% |
| 2024-05-13 | 50.40 | 54.47 | 50.08 | 52.81 | 38.13 | qfq | 1,834,719 | 97,582,836 | 4.31% |
| 2024-05-10 | 50.64 | 51.20 | 50.02 | 50.63 | 36.56 | qfq | 758,573 | 38,385,564 | 0.02% |
| 2024-05-09 | 47.71 | 51.21 | 47.71 | 50.62 | 36.55 | qfq | 1,813,166 | 91,146,829 | 6.21% |
| 2024-05-08 | 48.52 | 48.58 | 47.53 | 47.66 | 34.41 | qfq | 592,100 | 28,379,330 | -1.89% |
| 2024-05-07 | 48.90 | 49.80 | 48.02 | 48.58 | 35.08 | qfq | 1,168,235 | 56,698,286 | -0.96% |
| 2024-05-06 | 47.75 | 49.29 | 47.75 | 49.05 | 35.42 | qfq | 1,247,911 | 60,942,309 | 2.74% |
| 2024-04-30 | 47.78 | 48.09 | 46.80 | 47.74 | 34.47 | qfq | 1,067,004 | 50,716,271 | -0.50% |
| 2024-04-29 | 46.31 | 48.18 | 46.04 | 47.98 | 34.64 | qfq | 1,755,851 | 83,569,579 | 0.61% |
| 2024-04-26 | 45.70 | 47.75 | 44.60 | 47.69 | 34.43 | qfq | 1,836,392 | 85,399,029 | 3.63% |
| 2024-04-25 | 44.47 | 46.60 | 44.42 | 46.02 | 33.23 | qfq | 1,194,970 | 54,661,098 | 3.16% |
| 2024-04-24 | 46.00 | 46.00 | 42.76 | 44.61 | 32.21 | qfq | 1,495,805 | 66,110,059 | -2.30% |
| 2024-04-23 | 46.30 | 47.00 | 45.60 | 45.66 | 32.97 | qfq | 444,022 | 20,446,450 | -1.59% |
| 2024-04-22 | 46.58 | 47.19 | 45.85 | 46.40 | 33.50 | qfq | 487,500 | 22,683,066 | 0.09% |
| 2024-04-19 | 45.85 | 46.45 | 45.32 | 46.36 | 33.47 | qfq | 463,210 | 21,340,413 | 1.02% |
| 2024-04-18 | 45.52 | 46.48 | 45.08 | 45.89 | 33.13 | qfq | 663,844 | 30,437,589 | 0.75% |
| 2024-04-17 | 45.38 | 45.99 | 44.62 | 45.55 | 32.89 | qfq | 721,404 | 32,763,071 | 2.02% |
| 2024-04-16 | 45.10 | 46.08 | 44.61 | 44.65 | 32.24 | qfq | 645,864 | 29,160,674 | -2.38% |
| 2024-04-15 | 45.65 | 46.85 | 44.91 | 45.74 | 33.03 | qfq | 674,955 | 31,049,106 | -0.15% |
| 2024-04-12 | 46.20 | 46.64 | 45.66 | 45.81 | 33.08 | qfq | 396,500 | 18,250,415 | -1.44% |
| 2024-04-11 | 45.80 | 47.10 | 45.80 | 46.48 | 33.56 | qfq | 750,892 | 34,985,155 | 0.61% |
| 2024-04-10 | 46.67 | 47.46 | 46.06 | 46.20 | 33.36 | qfq | 720,497 | 33,721,454 | -1.49% |
| 2024-04-09 | 44.51 | 47.22 | 44.20 | 46.90 | 33.86 | qfq | 1,197,083 | 55,138,981 | 5.37% |
| 2024-04-08 | 45.24 | 45.24 | 44.40 | 44.51 | 32.14 | qfq | 394,069 | 17,597,257 | -1.61% |
| 2024-04-03 | 45.60 | 45.99 | 45.11 | 45.24 | 32.67 | qfq | 408,809 | 18,561,699 | -0.70% |
| 2024-04-02 | 45.55 | 46.12 | 45.31 | 45.56 | 32.90 | qfq | 481,601 | 22,002,562 | -0.20% |
| 2024-04-01 | 44.40 | 45.80 | 44.40 | 45.65 | 32.96 | qfq | 1,123,307 | 50,907,765 | 2.61% |
| 2024-03-29 | 45.00 | 45.16 | 44.12 | 44.49 | 32.12 | qfq | 640,659 | 28,508,550 | -1.31% |
| 2024-03-28 | 45.30 | 45.78 | 44.66 | 45.08 | 32.55 | qfq | 949,409 | 42,909,975 | -0.46% |
| 2024-03-27 | 44.94 | 45.88 | 44.78 | 45.29 | 32.70 | qfq | 1,033,483 | 46,893,332 | 0.47% |
| 2024-03-26 | 45.41 | 45.41 | 44.33 | 45.08 | 32.55 | qfq | 792,298 | 35,427,430 | 0.07% |
| 2024-03-25 | 45.17 | 46.19 | 44.80 | 45.05 | 32.53 | qfq | 951,007 | 43,369,933 | -0.33% |
| 2024-03-22 | 45.59 | 45.59 | 44.31 | 45.20 | 32.64 | qfq | 994,978 | 44,746,882 | -0.88% |
| 2024-03-21 | 46.77 | 46.97 | 45.45 | 45.60 | 32.92 | qfq | 1,824,138 | 83,981,405 | -2.58% |
| 2024-03-20 | 47.64 | 47.70 | 46.76 | 46.81 | 33.80 | qfq | 1,702,179 | 79,924,807 | -3.64% |
| 2024-03-19 | 49.00 | 49.50 | 46.98 | 48.58 | 35.08 | qfq | 3,082,411 | 146,791,893 | -2.59% |
| 2024-03-18 | 49.89 | 50.00 | 48.51 | 49.87 | 36.01 | qfq | 531,694 | 26,186,466 | 0.04% |
| 2024-03-15 | 49.52 | 50.00 | 49.00 | 49.85 | 35.99 | qfq | 497,491 | 24,644,637 | 0.65% |
| 2024-03-14 | 49.20 | 49.89 | 48.99 | 49.53 | 35.76 | qfq | 652,070 | 32,212,027 | 0.65% |
| 2024-03-13 | 50.30 | 50.30 | 48.76 | 49.21 | 35.53 | qfq | 603,397 | 29,724,798 | -1.89% |
| 2024-03-12 | 49.78 | 50.75 | 49.52 | 50.16 | 36.22 | qfq | 650,879 | 32,621,968 | 0.62% |
| 2024-03-11 | 47.75 | 49.98 | 47.53 | 49.85 | 35.99 | qfq | 892,690 | 43,771,362 | 4.38% |
| 2024-03-08 | 47.28 | 48.02 | 46.98 | 47.76 | 34.48 | qfq | 591,445 | 28,089,810 | 1.02% |
| 2024-03-07 | 47.77 | 48.47 | 46.77 | 47.28 | 34.14 | qfq | 624,638 | 29,645,843 | -1.42% |
| 2024-03-06 | 48.56 | 48.82 | 47.31 | 47.96 | 34.63 | qfq | 475,211 | 22,819,371 | -1.26% |
| 2024-03-05 | 47.60 | 48.95 | 47.33 | 48.57 | 35.07 | qfq | 936,480 | 45,285,035 | 1.31% |
| 2024-03-04 | 48.40 | 48.58 | 47.15 | 47.94 | 34.61 | qfq | 1,120,392 | 53,381,505 | -1.56% |
| 2024-03-01 | 48.99 | 49.14 | 47.67 | 48.70 | 35.16 | qfq | 792,866 | 38,486,048 | -0.79% |
| 2024-02-29 | 47.50 | 49.09 | 47.43 | 49.09 | 35.44 | qfq | 686,772 | 33,257,650 | 2.12% |
| 2024-02-28 | 50.09 | 51.08 | 48.07 | 48.07 | 34.71 | qfq | 1,112,926 | 54,985,219 | -4.07% |
| 2024-02-27 | 48.84 | 50.39 | 48.20 | 50.11 | 36.18 | qfq | 857,082 | 42,517,359 | 1.48% |
| 2024-02-26 | 49.58 | 49.68 | 48.39 | 49.38 | 35.65 | qfq | 1,026,225 | 50,375,827 | -0.90% |
| 2024-02-23 | 50.22 | 50.77 | 48.50 | 49.83 | 35.98 | qfq | 1,228,421 | 60,602,822 | -1.87% |
| 2024-02-22 | 50.82 | 51.81 | 49.95 | 50.78 | 36.67 | qfq | 652,125 | 32,915,731 | -1.57% |
| 2024-02-21 | 51.23 | 53.10 | 50.39 | 51.59 | 37.25 | qfq | 762,793 | 39,592,916 | 0.10% |
| 2024-02-20 | 52.50 | 53.17 | 50.62 | 51.54 | 37.21 | qfq | 527,137 | 27,430,529 | -1.73% |
| 2024-02-19 | 52.80 | 55.29 | 50.39 | 52.45 | 37.87 | qfq | 1,500,895 | 78,618,583 | -0.40% |
| 2024-02-08 | 48.88 | 52.81 | 47.27 | 52.66 | 38.02 | qfq | 1,102,051 | 56,624,228 | 9.69% |
| 2024-02-07 | 45.85 | 50.23 | 45.10 | 48.01 | 34.67 | qfq | 1,607,160 | 77,893,543 | 4.76% |
| 2024-02-06 | 43.69 | 47.17 | 43.32 | 45.83 | 33.09 | qfq | 1,323,862 | 60,914,538 | 3.71% |
| 2024-02-05 | 45.26 | 46.44 | 42.88 | 44.19 | 31.91 | qfq | 997,125 | 44,123,006 | -3.45% |
| 2024-02-02 | 47.00 | 47.40 | 44.54 | 45.77 | 33.05 | qfq | 760,027 | 34,943,448 | -2.18% |
| 2024-02-01 | 47.49 | 48.46 | 46.61 | 46.79 | 33.78 | qfq | 457,929 | 21,638,774 | -1.83% |
| 2024-01-31 | 49.50 | 49.80 | 46.96 | 47.66 | 34.41 | qfq | 445,409 | 21,537,948 | -3.05% |
| 2024-01-30 | 50.81 | 50.82 | 49.16 | 49.16 | 35.50 | qfq | 538,710 | 26,940,760 | -4.56% |
| 2024-01-29 | 52.99 | 52.99 | 50.50 | 51.51 | 37.19 | qfq | 710,786 | 36,503,873 | -1.72% |
| 2024-01-26 | 53.45 | 53.45 | 52.09 | 52.41 | 37.84 | qfq | 332,693 | 17,563,832 | -0.98% |
| 2024-01-25 | 54.02 | 54.29 | 52.30 | 52.93 | 38.22 | qfq | 784,357 | 41,706,511 | -1.93% |
| 2024-01-24 | 55.00 | 55.00 | 51.68 | 53.97 | 38.97 | qfq | 1,061,276 | 56,341,881 | -0.66% |
| 2024-01-23 | 55.73 | 55.73 | 53.10 | 54.33 | 39.23 | qfq | 773,487 | 41,741,347 | -2.76% |
| 2024-01-22 | 58.68 | 59.22 | 55.38 | 55.87 | 40.34 | qfq | 431,925 | 24,845,252 | -5.22% |
| 2024-01-19 | 59.14 | 60.00 | 58.31 | 58.95 | 42.56 | qfq | 252,155 | 14,928,312 | -0.81% |
| 2024-01-18 | 58.55 | 59.97 | 57.30 | 59.43 | 42.91 | qfq | 483,932 | 28,302,061 | -0.39% |
| 2024-01-17 | 59.00 | 60.40 | 59.00 | 59.66 | 43.08 | qfq | 418,115 | 25,109,756 | -0.45% |
| 2024-01-16 | 59.78 | 60.95 | 58.98 | 59.93 | 43.27 | qfq | 274,240 | 16,382,932 | -0.25% |
| 2024-01-15 | 58.25 | 60.88 | 58.20 | 60.08 | 43.38 | qfq | 415,736 | 24,985,889 | 1.87% |
| 2024-01-12 | 59.52 | 59.97 | 58.88 | 58.98 | 42.59 | qfq | 282,050 | 16,733,405 | -0.97% |
| 2024-01-11 | 60.62 | 60.65 | 59.07 | 59.56 | 43.00 | qfq | 394,335 | 23,480,842 | -1.55% |
| 2024-01-10 | 61.00 | 61.75 | 59.80 | 60.50 | 43.68 | qfq | 549,668 | 33,356,206 | -1.21% |
| 2024-01-09 | 61.03 | 61.63 | 59.96 | 61.24 | 44.22 | qfq | 636,803 | 38,707,065 | -0.57% |
| 2024-01-08 | 60.40 | 63.37 | 60.19 | 61.59 | 44.47 | qfq | 819,249 | 50,634,513 | 0.83% |
| 2024-01-05 | 61.00 | 62.38 | 60.62 | 61.08 | 44.10 | qfq | 615,813 | 38,024,240 | 0.03% |
| 2024-01-04 | 60.00 | 61.34 | 59.40 | 61.06 | 44.09 | qfq | 1,031,799 | 62,511,446 | 1.60% |
| 2024-01-03 | 61.88 | 61.99 | 59.65 | 60.10 | 43.39 | qfq | 1,353,460 | 81,993,260 | -2.88% |
| 2024-01-02 | 59.41 | 62.51 | 58.76 | 61.88 | 44.68 | qfq | 1,210,714 | 74,191,782 | 4.18% |
| 2023-12-29 | 58.21 | 60.09 | 57.38 | 59.40 | 42.89 | qfq | 1,000,908 | 58,999,856 | 1.09% |
| 2023-12-28 | 59.30 | 59.89 | 58.51 | 58.76 | 42.43 | qfq | 473,158 | 27,903,073 | -1.38% |
| 2023-12-27 | 57.95 | 60.29 | 57.02 | 59.58 | 43.02 | qfq | 545,171 | 32,165,287 | 2.81% |
| 2023-12-26 | 58.60 | 59.14 | 56.81 | 57.95 | 41.84 | qfq | 397,861 | 23,036,824 | -1.33% |
| 2023-12-25 | 57.83 | 58.90 | 56.64 | 58.73 | 42.41 | qfq | 318,219 | 18,388,762 | 1.56% |
| 2023-12-22 | 58.30 | 60.33 | 57.41 | 57.83 | 41.76 | qfq | 459,697 | 27,154,313 | -1.08% |
| 2023-12-21 | 58.63 | 59.95 | 56.11 | 58.46 | 42.21 | qfq | 451,989 | 26,220,937 | -0.20% |
| 2023-12-20 | 58.19 | 59.50 | 57.15 | 58.58 | 42.30 | qfq | 384,217 | 22,535,026 | 1.47% |
| 2023-12-19 | 58.84 | 58.84 | 56.77 | 57.73 | 41.68 | qfq | 311,709 | 17,899,449 | -0.91% |
| 2023-12-18 | 58.85 | 59.02 | 57.91 | 58.26 | 42.07 | qfq | 345,450 | 20,186,539 | -1.00% |
| 2023-12-15 | 59.46 | 59.61 | 58.52 | 58.85 | 42.49 | qfq | 207,733 | 12,251,833 | -1.16% |
| 2023-12-14 | 60.43 | 60.60 | 59.38 | 59.54 | 42.99 | qfq | 212,188 | 12,668,550 | -0.48% |
| 2023-12-13 | 60.42 | 61.08 | 59.51 | 59.83 | 43.20 | qfq | 290,299 | 17,454,799 | -0.86% |
| 2023-12-12 | 61.17 | 61.17 | 59.03 | 60.35 | 43.58 | qfq | 427,335 | 25,825,261 | 0.12% |
| 2023-12-11 | 59.12 | 60.50 | 58.91 | 60.28 | 43.52 | qfq | 523,307 | 31,414,765 | 1.82% |
| 2023-12-08 | 59.08 | 60.50 | 58.30 | 59.20 | 42.74 | qfq | 449,721 | 26,758,509 | 0.53% |
| 2023-12-07 | 58.62 | 59.44 | 58.29 | 58.89 | 42.52 | qfq | 373,560 | 21,961,240 | 0.32% |
| 2023-12-06 | 60.25 | 60.51 | 58.45 | 58.70 | 42.38 | qfq | 627,374 | 37,060,832 | -2.99% |
| 2023-12-05 | 60.63 | 61.70 | 59.77 | 60.51 | 43.69 | qfq | 582,759 | 35,482,682 | 0.20% |
| 2023-12-04 | 60.86 | 60.86 | 59.75 | 60.39 | 43.60 | qfq | 472,728 | 28,422,052 | -0.51% |
| 2023-12-01 | 60.13 | 62.59 | 59.90 | 60.70 | 43.83 | qfq | 902,384 | 55,118,399 | 0.96% |
| 2023-11-30 | 59.63 | 60.74 | 59.46 | 60.12 | 43.41 | qfq | 769,782 | 46,278,277 | 0.22% |
| 2023-11-29 | 59.52 | 60.95 | 58.70 | 59.99 | 43.32 | qfq | 738,312 | 44,350,156 | 0.82% |
| 2023-11-28 | 59.50 | 60.50 | 59.00 | 59.50 | 42.96 | qfq | 693,107 | 41,508,534 | -0.63% |
| 2023-11-27 | 58.94 | 60.90 | 58.05 | 59.88 | 43.24 | qfq | 1,031,749 | 61,001,681 | -0.03% |
| 2023-11-24 | 58.39 | 60.95 | 58.04 | 59.90 | 43.25 | qfq | 1,218,109 | 72,886,183 | 1.84% |
| 2023-11-23 | 58.81 | 59.20 | 57.92 | 58.82 | 42.47 | qfq | 533,819 | 31,231,334 | 0.72% |
| 2023-11-22 | 58.52 | 59.58 | 58.10 | 58.40 | 42.17 | qfq | 312,101 | 18,321,757 | -0.63% |
| 2023-11-21 | 58.65 | 59.50 | 58.42 | 58.77 | 42.43 | qfq | 389,650 | 22,915,773 | -0.39% |
| 2023-11-20 | 58.33 | 59.69 | 58.20 | 59.00 | 42.60 | qfq | 498,890 | 29,398,284 | 1.03% |
| 2023-11-17 | 57.50 | 58.46 | 57.50 | 58.40 | 42.17 | qfq | 238,040 | 13,811,379 | 0.17% |
| 2023-11-16 | 58.60 | 58.70 | 57.91 | 58.30 | 42.09 | qfq | 523,050 | 30,491,545 | -0.43% |
| 2023-11-15 | 60.28 | 60.29 | 57.86 | 58.55 | 42.28 | qfq | 623,104 | 36,551,471 | -2.09% |
| 2023-11-14 | 58.54 | 60.80 | 57.65 | 59.80 | 43.18 | qfq | 1,356,811 | 80,984,094 | 1.86% |
| 2023-11-13 | 58.20 | 60.00 | 57.04 | 58.71 | 42.39 | qfq | 1,134,793 | 66,457,860 | 0.79% |
| 2023-11-10 | 60.99 | 60.99 | 54.60 | 58.25 | 42.06 | qfq | 1,695,348 | 98,536,682 | 4.15% |
| 2023-11-09 | 55.36 | 56.50 | 54.61 | 55.93 | 40.38 | qfq | 752,307 | 41,933,027 | 0.38% |
| 2023-11-08 | 54.00 | 56.26 | 53.99 | 55.72 | 40.23 | qfq | 667,815 | 36,775,016 | 2.20% |
| 2023-11-07 | 55.09 | 55.56 | 54.00 | 54.52 | 39.37 | qfq | 778,483 | 42,603,766 | -1.41% |
| 2023-11-06 | 54.65 | 55.84 | 54.08 | 55.30 | 39.93 | qfq | 1,051,337 | 57,729,281 | 0.00% |
| 2023-11-03 | 53.93 | 56.28 | 53.33 | 55.30 | 39.93 | qfq | 1,742,939 | 96,555,890 | 3.33% |
| 2023-11-02 | 55.69 | 55.69 | 53.21 | 53.52 | 38.64 | qfq | 1,360,175 | 73,898,000 | -2.94% |
| 2023-11-01 | 50.16 | 55.33 | 49.61 | 55.14 | 39.81 | qfq | 2,111,641 | 112,068,557 | 8.05% |
| 2023-10-31 | 52.18 | 52.54 | 50.30 | 51.03 | 36.85 | qfq | 1,137,696 | 58,133,106 | -2.87% |
| 2023-10-30 | 52.27 | 53.35 | 51.11 | 52.54 | 37.94 | qfq | 1,298,550 | 68,220,757 | 2.76% |
| 2023-10-27 | 48.17 | 51.78 | 47.99 | 51.13 | 36.92 | qfq | 1,160,511 | 58,641,270 | 6.08% |
| 2023-10-26 | 47.32 | 48.40 | 46.82 | 48.20 | 34.80 | qfq | 471,991 | 22,583,496 | 1.88% |
| 2023-10-25 | 46.50 | 47.75 | 46.44 | 47.31 | 34.16 | qfq | 571,349 | 26,970,648 | 1.79% |
| 2023-10-24 | 45.80 | 46.80 | 45.34 | 46.48 | 33.56 | qfq | 507,647 | 23,489,364 | 1.68% |
| 2023-10-23 | 46.97 | 47.15 | 45.29 | 45.71 | 33.00 | qfq | 459,433 | 21,083,787 | -1.36% |
| 2023-10-20 | 47.30 | 47.30 | 46.17 | 46.34 | 33.46 | qfq | 411,630 | 19,208,920 | -0.98% |
| 2023-10-19 | 47.45 | 47.75 | 46.48 | 46.80 | 33.79 | qfq | 359,527 | 16,945,999 | -1.97% |
| 2023-10-18 | 48.35 | 48.36 | 47.02 | 47.74 | 34.47 | qfq | 536,539 | 25,484,662 | -1.26% |
| 2023-10-17 | 47.51 | 48.49 | 47.51 | 48.35 | 34.91 | qfq | 511,714 | 24,599,107 | 0.86% |
| 2023-10-16 | 47.99 | 48.97 | 47.61 | 47.94 | 34.61 | qfq | 584,458 | 28,136,049 | -0.46% |
| 2023-10-13 | 48.26 | 48.52 | 47.51 | 48.16 | 34.77 | qfq | 574,610 | 27,539,614 | -0.29% |
| 2023-10-12 | 48.00 | 50.55 | 48.00 | 48.30 | 34.87 | qfq | 960,374 | 47,041,248 | 0.92% |
| 2023-10-11 | 47.40 | 48.68 | 47.35 | 47.86 | 34.56 | qfq | 626,384 | 29,987,924 | 0.93% |
| 2023-10-10 | 49.44 | 49.53 | 47.30 | 47.42 | 34.24 | qfq | 1,184,226 | 56,606,748 | -4.09% |
| 2023-10-09 | 50.37 | 50.80 | 49.24 | 49.44 | 35.70 | qfq | 601,995 | 29,841,877 | -1.75% |
| 2023-09-28 | 50.51 | 51.45 | 49.90 | 50.32 | 36.33 | qfq | 960,940 | 48,686,549 | -1.24% |
| 2023-09-27 | 51.19 | 51.24 | 48.30 | 50.95 | 36.79 | qfq | 1,585,245 | 79,315,586 | 0.20% |
| 2023-09-26 | 51.38 | 51.59 | 50.59 | 50.85 | 36.72 | qfq | 415,878 | 21,293,857 | -0.27% |
| 2023-09-25 | 51.70 | 52.24 | 50.55 | 50.99 | 36.82 | qfq | 522,550 | 26,730,626 | -1.09% |
| 2023-09-22 | 50.55 | 51.77 | 50.00 | 51.55 | 37.22 | qfq | 459,080 | 23,519,600 | 1.68% |
| 2023-09-21 | 51.35 | 51.59 | 50.00 | 50.70 | 36.61 | qfq | 270,899 | 13,746,395 | -1.15% |
| 2023-09-20 | 51.15 | 51.60 | 50.81 | 51.29 | 37.03 | qfq | 267,767 | 13,732,611 | 0.27% |
| 2023-09-19 | 51.46 | 52.02 | 51.01 | 51.15 | 36.93 | qfq | 452,529 | 23,228,630 | -0.58% |
| 2023-09-18 | 51.12 | 51.96 | 50.54 | 51.45 | 37.15 | qfq | 526,882 | 27,030,879 | 1.12% |
| 2023-09-15 | 50.96 | 51.43 | 50.16 | 50.88 | 36.74 | qfq | 354,457 | 17,990,572 | 0.49% |
| 2023-09-14 | 51.81 | 51.95 | 50.11 | 50.63 | 36.56 | qfq | 548,871 | 27,823,208 | -2.26% |
| 2023-09-13 | 52.30 | 53.38 | 51.45 | 51.80 | 37.40 | qfq | 433,557 | 22,707,419 | -0.92% |
| 2023-09-12 | 50.78 | 52.90 | 50.50 | 52.28 | 37.75 | qfq | 1,033,112 | 53,904,079 | 2.95% |
| 2023-09-11 | 49.68 | 51.86 | 49.68 | 50.78 | 36.67 | qfq | 637,861 | 32,377,930 | 2.21% |
| 2023-09-08 | 49.36 | 49.80 | 49.11 | 49.68 | 35.87 | qfq | 202,770 | 10,052,231 | 0.71% |
| 2023-09-07 | 49.72 | 50.44 | 49.29 | 49.33 | 35.62 | qfq | 378,541 | 18,808,354 | -1.36% |
| 2023-09-06 | 50.63 | 50.90 | 49.80 | 50.01 | 36.11 | qfq | 390,880 | 19,595,576 | -1.22% |
| 2023-09-05 | 50.05 | 51.00 | 49.90 | 50.63 | 36.56 | qfq | 675,747 | 34,107,988 | 0.42% |
| 2023-09-04 | 51.06 | 51.90 | 49.70 | 50.42 | 36.41 | qfq | 886,030 | 44,530,781 | -1.18% |
| 2023-09-01 | 51.94 | 52.35 | 50.80 | 51.02 | 36.84 | qfq | 447,030 | 22,862,693 | -1.45% |
| 2023-08-31 | 51.68 | 52.30 | 51.02 | 51.77 | 37.38 | qfq | 535,987 | 27,602,961 | -1.01% |
| 2023-08-30 | 51.36 | 53.65 | 50.88 | 52.30 | 37.76 | qfq | 677,600 | 35,610,389 | 0.04% |
| 2023-08-29 | 51.67 | 52.49 | 50.42 | 52.28 | 37.75 | qfq | 849,966 | 43,737,274 | 0.58% |
| 2023-08-28 | 55.67 | 55.88 | 50.31 | 51.98 | 37.53 | qfq | 1,385,627 | 71,670,781 | -2.11% |
| 2023-08-25 | 53.13 | 54.17 | 52.79 | 53.10 | 38.34 | qfq | 558,045 | 29,727,606 | -1.36% |
| 2023-08-24 | 54.01 | 54.44 | 52.46 | 53.83 | 38.87 | qfq | 1,232,483 | 65,641,318 | -1.08% |
| 2023-08-23 | 54.72 | 55.58 | 53.90 | 54.42 | 39.29 | qfq | 312,930 | 17,159,917 | -1.04% |
| 2023-08-22 | 56.15 | 56.15 | 54.31 | 54.99 | 39.70 | qfq | 448,884 | 24,756,788 | -1.86% |
| 2023-08-21 | 56.61 | 57.10 | 55.81 | 56.03 | 40.46 | qfq | 408,058 | 22,975,602 | -1.53% |
| 2023-08-18 | 56.21 | 57.97 | 55.59 | 56.90 | 41.08 | qfq | 753,433 | 42,913,245 | -0.40% |
| 2023-08-17 | 57.57 | 58.02 | 56.54 | 57.13 | 41.25 | qfq | 571,370 | 32,650,589 | -0.66% |
| 2023-08-16 | 58.21 | 58.92 | 57.51 | 57.51 | 41.52 | qfq | 547,912 | 31,903,666 | -2.06% |
| 2023-08-15 | 58.76 | 60.50 | 57.60 | 58.72 | 42.40 | qfq | 917,952 | 53,740,501 | -0.07% |
| 2023-08-14 | 56.79 | 58.94 | 56.11 | 58.76 | 42.43 | qfq | 953,443 | 54,984,962 | 1.47% |
| 2023-08-11 | 57.92 | 60.28 | 57.40 | 57.91 | 41.81 | qfq | 853,900 | 49,861,245 | 0.80% |
| 2023-08-10 | 58.00 | 58.16 | 57.07 | 57.45 | 41.48 | qfq | 422,305 | 24,252,054 | -1.47% |
| 2023-08-09 | 57.51 | 59.40 | 56.98 | 58.31 | 42.10 | qfq | 812,754 | 47,286,739 | 0.83% |
| 2023-08-08 | 57.85 | 58.77 | 56.91 | 57.83 | 41.76 | qfq | 825,108 | 47,849,258 | -0.03% |
| 2023-08-07 | 58.82 | 58.89 | 56.83 | 57.85 | 41.77 | qfq | 1,411,305 | 81,552,246 | -1.73% |
| 2023-08-04 | 59.19 | 59.95 | 56.43 | 58.87 | 42.51 | qfq | 2,873,905 | 168,210,445 | -0.54% |
| 2023-08-03 | 53.81 | 59.19 | 53.40 | 59.19 | 42.74 | qfq | 3,197,150 | 181,656,773 | 10.00% |
| 2023-08-02 | 52.89 | 53.98 | 52.39 | 53.81 | 38.85 | qfq | 1,000,269 | 53,281,484 | 1.53% |
| 2023-08-01 | 54.09 | 54.30 | 52.73 | 53.00 | 38.27 | qfq | 773,454 | 41,173,590 | -2.00% |
| 2023-07-31 | 55.61 | 55.66 | 53.50 | 54.08 | 39.05 | qfq | 875,043 | 47,309,941 | -2.73% |
| 2023-07-28 | 54.80 | 55.72 | 54.80 | 55.60 | 40.15 | qfq | 289,189 | 16,010,821 | 0.80% |
| 2023-07-27 | 56.18 | 56.18 | 54.61 | 55.16 | 39.83 | qfq | 457,744 | 25,233,418 | -1.32% |
| 2023-07-26 | 55.85 | 56.35 | 55.63 | 55.90 | 40.36 | qfq | 574,520 | 32,150,371 | 0.27% |
| 2023-07-25 | 55.73 | 56.88 | 55.60 | 55.75 | 40.25 | qfq | 548,030 | 30,690,269 | 0.04% |
| 2023-07-24 | 57.80 | 57.80 | 55.50 | 55.73 | 40.24 | qfq | 453,630 | 25,458,179 | 0.11% |
| 2023-07-21 | 55.98 | 56.18 | 55.05 | 55.67 | 40.20 | qfq | 683,015 | 37,928,054 | -0.55% |
| 2023-07-20 | 57.00 | 57.33 | 55.98 | 55.98 | 40.42 | qfq | 657,099 | 37,220,409 | -1.79% |
| 2023-07-19 | 57.00 | 58.19 | 56.02 | 57.00 | 41.16 | qfq | 435,001 | 24,894,504 | -1.57% |
| 2023-07-18 | 58.33 | 58.67 | 54.68 | 57.91 | 41.81 | qfq | 2,137,774 | 121,682,434 | -1.95% |
| 2023-07-17 | 57.63 | 59.32 | 55.60 | 59.06 | 42.64 | qfq | 1,459,293 | 84,639,832 | 3.07% |