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
交控科技688015.SH
最近收盘价15.112026-07-17
最近交易日2026-07-17
成交量（股）1,885,081
成交额（元）29,054,462
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 | 2026-06-02 | cash_dividend | 0.42 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-24 | cash_dividend | 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 | 15.77 | 15.98 | 15.00 | 15.11 | 15.11 | qfq | 1,885,081 | 29,054,462 | -4.25% |
| 2026-07-16 | 15.66 | 15.99 | 15.44 | 15.78 | 15.78 | qfq | 1,345,725 | 21,251,097 | 0.06% |
| 2026-07-15 | 15.60 | 15.92 | 15.46 | 15.77 | 15.77 | qfq | 1,063,721 | 16,762,171 | 1.35% |
| 2026-07-14 | 15.41 | 15.64 | 15.12 | 15.56 | 15.56 | qfq | 1,461,477 | 22,482,681 | 0.84% |
| 2026-07-13 | 16.10 | 16.10 | 15.35 | 15.43 | 15.43 | qfq | 1,466,904 | 22,888,762 | -4.16% |
| 2026-07-10 | 15.56 | 16.36 | 15.46 | 16.10 | 16.10 | qfq | 1,594,100 | 25,456,607 | 3.01% |
| 2026-07-09 | 15.65 | 15.72 | 15.22 | 15.63 | 15.63 | qfq | 986,546 | 15,252,141 | 0.06% |
| 2026-07-08 | 15.50 | 15.77 | 15.27 | 15.62 | 15.62 | qfq | 1,178,079 | 18,334,681 | 0.06% |
| 2026-07-07 | 16.07 | 16.13 | 15.52 | 15.61 | 15.61 | qfq | 1,062,245 | 16,735,452 | -2.98% |
| 2026-07-06 | 16.03 | 16.39 | 15.95 | 16.09 | 16.09 | qfq | 1,373,910 | 22,205,082 | -0.31% |
| 2026-07-03 | 15.54 | 16.35 | 15.48 | 16.14 | 16.14 | qfq | 2,498,121 | 40,257,630 | 4.20% |
| 2026-07-02 | 15.47 | 16.11 | 15.41 | 15.49 | 15.49 | qfq | 1,785,136 | 28,180,905 | -0.64% |
| 2026-07-01 | 15.32 | 15.84 | 15.32 | 15.59 | 15.59 | qfq | 2,133,099 | 33,279,000 | 1.37% |
| 2026-06-30 | 15.48 | 15.57 | 15.09 | 15.38 | 15.38 | qfq | 1,464,720 | 22,421,312 | 0.00% |
| 2026-06-29 | 15.22 | 15.60 | 14.83 | 15.38 | 15.38 | qfq | 1,971,553 | 29,995,918 | 1.25% |
| 2026-06-26 | 15.87 | 15.87 | 15.15 | 15.19 | 15.19 | qfq | 2,241,342 | 34,404,158 | -3.31% |
| 2026-06-25 | 16.18 | 16.18 | 15.60 | 15.71 | 15.71 | qfq | 1,117,510 | 17,653,511 | -2.72% |
| 2026-06-24 | 16.71 | 16.93 | 16.07 | 16.15 | 16.15 | qfq | 1,257,266 | 20,490,104 | -3.24% |
| 2026-06-23 | 16.60 | 16.95 | 16.38 | 16.69 | 16.69 | qfq | 1,289,293 | 21,649,326 | 0.60% |
| 2026-06-22 | 16.66 | 16.74 | 15.80 | 16.59 | 16.59 | qfq | 1,740,675 | 28,209,038 | -0.54% |
| 2026-06-18 | 16.56 | 16.77 | 16.31 | 16.68 | 16.68 | qfq | 1,097,806 | 18,247,141 | 0.24% |
| 2026-06-17 | 16.94 | 16.94 | 16.36 | 16.64 | 16.64 | qfq | 1,756,275 | 29,019,842 | -1.77% |
| 2026-06-16 | 17.00 | 17.06 | 16.58 | 16.94 | 16.94 | qfq | 1,663,766 | 27,913,718 | -0.18% |
| 2026-06-15 | 16.84 | 17.19 | 16.77 | 16.97 | 16.97 | qfq | 942,578 | 16,011,998 | 0.83% |
| 2026-06-12 | 16.60 | 16.94 | 16.54 | 16.83 | 16.83 | qfq | 1,364,671 | 22,891,151 | 2.25% |
| 2026-06-11 | 16.64 | 16.83 | 16.40 | 16.46 | 16.46 | qfq | 938,389 | 15,504,443 | -2.20% |
| 2026-06-10 | 17.02 | 17.18 | 16.63 | 16.83 | 16.83 | qfq | 921,112 | 15,513,585 | -1.69% |
| 2026-06-09 | 17.13 | 17.42 | 16.85 | 17.12 | 17.12 | qfq | 1,349,668 | 23,172,553 | 1.12% |
| 2026-06-08 | 17.43 | 17.57 | 16.63 | 16.93 | 16.93 | qfq | 1,547,391 | 26,444,546 | -3.59% |
| 2026-06-05 | 17.25 | 17.85 | 16.93 | 17.56 | 17.56 | qfq | 1,486,831 | 25,918,646 | 1.86% |
| 2026-06-04 | 17.56 | 17.59 | 16.98 | 17.24 | 17.24 | qfq | 1,394,298 | 23,963,566 | -1.71% |
| 2026-06-03 | 17.88 | 17.88 | 17.42 | 17.54 | 17.54 | qfq | 1,363,582 | 24,050,459 | -1.46% |
| 2026-06-02 | 18.25 | 18.34 | 17.63 | 17.80 | 17.80 | qfq | 1,407,354 | 25,203,575 | -4.66% |
| 2026-06-01 | 18.38 | 18.88 | 18.04 | 18.67 | 18.25 | qfq | 2,023,854 | 37,582,895 | 1.58% |
| 2026-05-29 | 18.70 | 19.15 | 18.30 | 18.38 | 17.97 | qfq | 2,356,451 | 43,974,012 | -1.61% |
| 2026-05-28 | 18.64 | 18.83 | 18.20 | 18.68 | 18.26 | qfq | 2,232,390 | 41,322,824 | 0.32% |
| 2026-05-27 | 19.47 | 19.49 | 18.55 | 18.62 | 18.20 | qfq | 2,308,939 | 43,452,066 | -4.07% |
| 2026-05-26 | 19.90 | 19.90 | 19.16 | 19.41 | 18.97 | qfq | 1,296,322 | 25,236,509 | -2.95% |
| 2026-05-25 | 20.21 | 20.31 | 19.61 | 20.00 | 19.55 | qfq | 1,187,025 | 23,675,436 | -1.04% |
| 2026-05-22 | 20.19 | 20.42 | 19.91 | 20.21 | 19.76 | qfq | 1,233,326 | 24,841,973 | 0.20% |
| 2026-05-21 | 20.73 | 21.06 | 20.09 | 20.17 | 19.72 | qfq | 1,650,647 | 34,023,562 | -2.94% |
| 2026-05-20 | 21.04 | 21.04 | 20.60 | 20.78 | 20.31 | qfq | 1,350,334 | 28,004,957 | -1.66% |
| 2026-05-19 | 20.56 | 21.23 | 20.56 | 21.13 | 20.65 | qfq | 1,367,929 | 28,678,606 | 0.71% |
| 2026-05-18 | 20.67 | 21.24 | 20.45 | 20.98 | 20.51 | qfq | 2,353,926 | 48,854,749 | -0.10% |
| 2026-05-15 | 21.00 | 21.29 | 20.65 | 21.00 | 20.53 | qfq | 2,450,507 | 51,196,090 | 0.00% |
| 2026-05-14 | 21.40 | 21.40 | 20.66 | 21.00 | 20.53 | qfq | 2,193,947 | 46,030,978 | -1.82% |
| 2026-05-13 | 21.29 | 21.45 | 21.26 | 21.39 | 20.91 | qfq | 1,371,811 | 29,288,794 | 0.05% |
| 2026-05-12 | 21.88 | 21.95 | 21.38 | 21.38 | 20.90 | qfq | 1,733,194 | 37,506,432 | -2.29% |
| 2026-05-11 | 22.10 | 22.14 | 21.71 | 21.88 | 21.39 | qfq | 2,119,965 | 46,281,756 | -0.68% |
| 2026-05-08 | 22.19 | 22.19 | 21.72 | 22.03 | 21.53 | qfq | 1,709,620 | 37,435,357 | 0.46% |
| 2026-05-07 | 21.80 | 22.29 | 21.70 | 21.93 | 21.44 | qfq | 2,731,062 | 60,217,860 | 0.55% |
| 2026-05-06 | 21.71 | 22.28 | 21.58 | 21.81 | 21.32 | qfq | 4,140,754 | 90,332,901 | 0.69% |
| 2026-04-30 | 21.12 | 22.01 | 21.09 | 21.66 | 21.17 | qfq | 3,106,099 | 66,636,345 | 2.56% |
| 2026-04-29 | 21.01 | 21.38 | 21.00 | 21.12 | 20.64 | qfq | 2,884,377 | 61,144,730 | -0.61% |
| 2026-04-28 | 22.70 | 22.70 | 21.09 | 21.25 | 20.77 | qfq | 5,464,972 | 117,605,126 | -7.81% |
| 2026-04-27 | 22.50 | 23.28 | 22.16 | 23.05 | 22.53 | qfq | 1,900,686 | 43,167,355 | 1.77% |
| 2026-04-24 | 22.59 | 22.86 | 22.29 | 22.65 | 22.14 | qfq | 1,240,106 | 27,937,002 | -0.40% |
| 2026-04-23 | 22.90 | 23.11 | 22.59 | 22.74 | 22.23 | qfq | 1,587,181 | 36,160,163 | -0.61% |
| 2026-04-22 | 22.99 | 23.04 | 22.63 | 22.88 | 22.37 | qfq | 1,579,206 | 36,200,133 | 0.00% |
| 2026-04-21 | 23.10 | 23.10 | 22.67 | 22.88 | 22.37 | qfq | 1,455,085 | 33,272,007 | 0.00% |
| 2026-04-20 | 22.98 | 23.05 | 22.58 | 22.88 | 22.37 | qfq | 1,404,421 | 32,002,088 | -0.13% |
| 2026-04-17 | 23.06 | 23.06 | 22.61 | 22.91 | 22.39 | qfq | 1,561,436 | 35,796,774 | -0.65% |
| 2026-04-16 | 22.80 | 23.16 | 22.61 | 23.06 | 22.54 | qfq | 1,416,137 | 32,513,769 | 1.14% |
| 2026-04-15 | 22.44 | 23.04 | 22.25 | 22.80 | 22.29 | qfq | 1,814,754 | 41,230,443 | 1.83% |
| 2026-04-14 | 22.55 | 22.67 | 22.14 | 22.39 | 21.89 | qfq | 1,538,388 | 34,369,223 | -0.36% |
| 2026-04-13 | 22.17 | 22.58 | 22.02 | 22.47 | 21.96 | qfq | 1,099,586 | 24,600,376 | 0.54% |
| 2026-04-10 | 22.14 | 22.58 | 22.14 | 22.35 | 21.85 | qfq | 1,238,278 | 27,778,919 | 0.90% |
| 2026-04-09 | 22.36 | 22.48 | 22.02 | 22.15 | 21.65 | qfq | 1,144,131 | 25,416,777 | -0.98% |
| 2026-04-08 | 21.65 | 22.40 | 21.65 | 22.37 | 21.87 | qfq | 1,570,290 | 34,816,240 | 5.07% |
| 2026-04-07 | 21.02 | 21.50 | 21.00 | 21.29 | 20.81 | qfq | 1,266,378 | 26,934,229 | 0.95% |
| 2026-04-03 | 21.58 | 21.68 | 20.95 | 21.09 | 20.62 | qfq | 1,519,863 | 32,185,497 | -2.04% |
| 2026-04-02 | 21.91 | 22.29 | 21.37 | 21.53 | 21.05 | qfq | 2,244,686 | 48,907,319 | -2.23% |
| 2026-04-01 | 22.81 | 22.89 | 21.78 | 22.02 | 21.52 | qfq | 3,137,393 | 69,329,795 | -2.74% |
| 2026-03-31 | 21.89 | 23.25 | 21.76 | 22.64 | 22.13 | qfq | 3,994,166 | 90,852,658 | 4.19% |
| 2026-03-30 | 21.41 | 21.79 | 21.19 | 21.73 | 21.24 | qfq | 1,283,574 | 27,643,528 | 1.02% |
| 2026-03-27 | 20.93 | 21.68 | 20.93 | 21.51 | 21.03 | qfq | 1,119,291 | 23,924,575 | 1.46% |
| 2026-03-26 | 21.76 | 21.83 | 21.07 | 21.20 | 20.72 | qfq | 1,432,519 | 30,684,136 | -1.90% |
| 2026-03-25 | 21.56 | 21.88 | 21.43 | 21.61 | 21.12 | qfq | 1,541,313 | 33,361,585 | 0.05% |
| 2026-03-24 | 21.02 | 21.71 | 20.90 | 21.60 | 21.11 | qfq | 1,923,748 | 40,908,798 | 4.30% |
| 2026-03-23 | 22.19 | 22.22 | 20.50 | 20.71 | 20.24 | qfq | 2,077,332 | 44,298,999 | -7.67% |
| 2026-03-20 | 23.49 | 23.57 | 22.43 | 22.43 | 21.93 | qfq | 1,371,500 | 31,313,275 | -3.11% |
| 2026-03-19 | 23.29 | 23.83 | 23.00 | 23.15 | 22.63 | qfq | 1,073,207 | 25,086,431 | -2.61% |
| 2026-03-18 | 23.44 | 23.82 | 23.31 | 23.77 | 23.24 | qfq | 631,167 | 14,878,275 | 1.11% |
| 2026-03-17 | 24.16 | 24.32 | 23.46 | 23.51 | 22.98 | qfq | 1,127,130 | 26,950,415 | -2.37% |
| 2026-03-16 | 24.12 | 24.18 | 23.71 | 24.08 | 23.54 | qfq | 1,130,250 | 27,077,385 | -0.08% |
| 2026-03-13 | 24.46 | 24.77 | 24.10 | 24.10 | 23.56 | qfq | 1,047,851 | 25,636,246 | -1.31% |
| 2026-03-12 | 24.94 | 25.16 | 24.40 | 24.42 | 23.87 | qfq | 1,092,305 | 26,966,016 | -2.28% |
| 2026-03-11 | 25.25 | 25.55 | 24.93 | 24.99 | 24.43 | qfq | 1,275,195 | 32,074,942 | -1.03% |
| 2026-03-10 | 24.88 | 25.27 | 24.80 | 25.25 | 24.68 | qfq | 984,406 | 24,708,571 | 1.94% |
| 2026-03-09 | 24.58 | 24.79 | 23.93 | 24.77 | 24.21 | qfq | 1,815,013 | 44,212,265 | -0.72% |
| 2026-03-06 | 24.52 | 25.09 | 24.32 | 24.95 | 24.39 | qfq | 1,737,909 | 43,311,927 | 1.55% |
| 2026-03-05 | 24.29 | 25.05 | 24.29 | 24.57 | 24.02 | qfq | 1,404,314 | 34,771,266 | 1.36% |
| 2026-03-04 | 24.66 | 25.07 | 24.15 | 24.24 | 23.69 | qfq | 1,834,418 | 45,149,623 | -2.49% |
| 2026-03-03 | 26.24 | 26.25 | 24.81 | 24.86 | 24.30 | qfq | 2,361,252 | 59,911,843 | -4.82% |
| 2026-03-02 | 26.28 | 26.57 | 25.80 | 26.12 | 25.53 | qfq | 2,654,904 | 69,422,576 | -0.95% |
| 2026-02-27 | 26.98 | 26.98 | 26.09 | 26.37 | 25.78 | qfq | 2,289,662 | 60,324,491 | -0.34% |
| 2026-02-26 | 26.13 | 26.57 | 26.11 | 26.46 | 25.86 | qfq | 1,954,369 | 51,608,830 | 0.61% |
| 2026-02-25 | 26.90 | 26.99 | 26.20 | 26.30 | 25.71 | qfq | 2,803,280 | 73,968,224 | -0.57% |
| 2026-02-24 | 26.01 | 26.57 | 25.78 | 26.45 | 25.85 | qfq | 2,425,978 | 63,773,248 | 2.40% |
| 2026-02-13 | 25.63 | 26.10 | 25.63 | 25.83 | 25.25 | qfq | 1,763,783 | 45,688,504 | -0.04% |
| 2026-02-12 | 25.79 | 25.99 | 25.32 | 25.84 | 25.26 | qfq | 2,065,769 | 53,162,244 | 0.19% |
| 2026-02-11 | 25.51 | 25.99 | 25.35 | 25.79 | 25.21 | qfq | 2,334,561 | 60,228,087 | 1.50% |
| 2026-02-10 | 25.39 | 25.90 | 25.06 | 25.41 | 24.84 | qfq | 2,283,821 | 58,259,658 | 1.36% |
| 2026-02-09 | 24.79 | 25.25 | 24.70 | 25.07 | 24.51 | qfq | 1,473,046 | 36,910,581 | 1.70% |
| 2026-02-06 | 24.45 | 24.82 | 23.75 | 24.65 | 24.10 | qfq | 1,409,387 | 34,572,818 | 0.90% |
| 2026-02-05 | 24.75 | 24.75 | 24.37 | 24.43 | 23.88 | qfq | 1,189,538 | 29,161,662 | -1.17% |
| 2026-02-04 | 24.99 | 25.00 | 24.50 | 24.72 | 24.16 | qfq | 1,738,785 | 43,066,994 | -0.80% |
| 2026-02-03 | 24.50 | 24.95 | 24.38 | 24.92 | 24.36 | qfq | 2,119,551 | 52,275,089 | 3.10% |
| 2026-02-02 | 24.79 | 24.98 | 24.17 | 24.17 | 23.63 | qfq | 2,024,528 | 49,876,902 | -2.15% |
| 2026-01-30 | 24.29 | 24.74 | 23.85 | 24.70 | 24.14 | qfq | 2,300,469 | 55,964,838 | 0.61% |
| 2026-01-29 | 25.30 | 25.35 | 24.39 | 24.55 | 24.00 | qfq | 3,097,388 | 76,947,300 | -3.16% |
| 2026-01-28 | 25.35 | 25.64 | 25.07 | 25.35 | 24.78 | qfq | 3,359,877 | 85,053,373 | -0.24% |
| 2026-01-27 | 25.65 | 26.30 | 24.80 | 25.41 | 24.84 | qfq | 5,503,142 | 139,463,942 | 2.17% |
| 2026-01-26 | 24.82 | 25.39 | 24.40 | 24.87 | 24.31 | qfq | 2,796,082 | 69,415,624 | 0.69% |
| 2026-01-23 | 25.08 | 25.08 | 24.50 | 24.70 | 24.14 | qfq | 1,810,025 | 44,676,347 | 0.20% |
| 2026-01-22 | 24.59 | 25.05 | 24.55 | 24.65 | 24.10 | qfq | 1,854,452 | 45,829,582 | 0.20% |
| 2026-01-21 | 24.48 | 24.65 | 24.11 | 24.60 | 24.05 | qfq | 1,718,971 | 42,087,338 | 0.41% |
| 2026-01-20 | 24.24 | 25.08 | 24.16 | 24.50 | 23.95 | qfq | 4,226,470 | 104,291,535 | 1.62% |
| 2026-01-19 | 24.42 | 24.54 | 24.02 | 24.11 | 23.57 | qfq | 1,877,543 | 45,414,265 | -1.27% |
| 2026-01-16 | 24.37 | 24.55 | 24.11 | 24.42 | 23.87 | qfq | 1,802,414 | 43,836,044 | 0.29% |
| 2026-01-15 | 23.76 | 24.69 | 23.68 | 24.35 | 23.80 | qfq | 2,458,548 | 59,788,853 | 1.93% |
| 2026-01-14 | 24.35 | 24.35 | 23.51 | 23.89 | 23.35 | qfq | 2,531,851 | 60,777,525 | -0.42% |
| 2026-01-13 | 24.00 | 24.43 | 23.72 | 23.99 | 23.45 | qfq | 2,815,274 | 67,872,636 | -0.29% |
| 2026-01-12 | 23.82 | 24.10 | 23.68 | 24.06 | 23.52 | qfq | 3,493,224 | 83,582,904 | 1.09% |
| 2026-01-09 | 23.41 | 23.85 | 23.39 | 23.80 | 23.26 | qfq | 1,924,642 | 45,657,464 | 1.36% |
| 2026-01-08 | 23.23 | 23.59 | 23.10 | 23.48 | 22.95 | qfq | 1,649,171 | 38,548,902 | 1.08% |
| 2026-01-07 | 23.16 | 23.28 | 22.85 | 23.23 | 22.71 | qfq | 1,668,057 | 38,558,267 | 0.04% |
| 2026-01-06 | 23.13 | 23.36 | 23.07 | 23.22 | 22.70 | qfq | 1,809,387 | 41,959,636 | -0.13% |
| 2026-01-05 | 22.96 | 23.32 | 22.62 | 23.25 | 22.73 | qfq | 1,854,004 | 42,876,116 | 2.06% |
| 2025-12-31 | 22.74 | 22.94 | 22.40 | 22.78 | 22.27 | qfq | 1,484,884 | 33,610,740 | 0.00% |
| 2025-12-30 | 22.60 | 22.94 | 22.57 | 22.78 | 22.27 | qfq | 899,314 | 20,479,344 | 0.09% |
| 2025-12-29 | 22.65 | 22.79 | 22.49 | 22.76 | 22.25 | qfq | 1,372,694 | 31,098,982 | 0.66% |
| 2025-12-26 | 22.87 | 23.00 | 22.56 | 22.61 | 22.10 | qfq | 1,495,862 | 34,093,960 | -1.14% |
| 2025-12-25 | 23.00 | 23.14 | 22.66 | 22.87 | 22.36 | qfq | 1,147,812 | 26,194,997 | 0.66% |
| 2025-12-24 | 22.08 | 22.75 | 21.95 | 22.72 | 22.21 | qfq | 1,840,059 | 41,233,833 | 3.23% |
| 2025-12-23 | 22.20 | 22.22 | 21.79 | 22.01 | 21.51 | qfq | 1,871,059 | 41,228,020 | -0.54% |
| 2025-12-22 | 22.29 | 22.42 | 22.12 | 22.13 | 21.63 | qfq | 1,365,476 | 30,443,357 | 0.55% |
| 2025-12-19 | 21.81 | 22.44 | 21.81 | 22.01 | 21.51 | qfq | 1,830,961 | 40,600,403 | 1.52% |
| 2025-12-18 | 21.58 | 22.31 | 21.50 | 21.68 | 21.19 | qfq | 2,423,804 | 53,021,228 | 0.84% |
| 2025-12-17 | 21.65 | 21.94 | 21.21 | 21.50 | 21.02 | qfq | 2,067,774 | 44,466,214 | -1.38% |
| 2025-12-16 | 22.52 | 22.59 | 21.74 | 21.80 | 21.31 | qfq | 2,144,827 | 47,342,356 | -3.11% |
| 2025-12-15 | 23.04 | 23.16 | 22.50 | 22.50 | 21.99 | qfq | 1,218,258 | 27,742,950 | -1.75% |
| 2025-12-12 | 22.99 | 23.47 | 22.71 | 22.90 | 22.38 | qfq | 1,679,417 | 38,766,383 | 0.84% |
| 2025-12-11 | 23.30 | 23.37 | 22.70 | 22.71 | 22.20 | qfq | 1,387,597 | 31,908,673 | -2.36% |
| 2025-12-10 | 23.60 | 23.69 | 23.07 | 23.26 | 22.74 | qfq | 1,817,446 | 42,399,299 | -1.36% |
| 2025-12-09 | 24.03 | 24.25 | 23.52 | 23.58 | 23.05 | qfq | 1,486,419 | 35,520,857 | -2.48% |
| 2025-12-08 | 24.32 | 24.39 | 24.05 | 24.18 | 23.64 | qfq | 1,589,552 | 38,492,996 | 0.08% |
| 2025-12-05 | 24.02 | 24.65 | 23.94 | 24.16 | 23.62 | qfq | 1,820,590 | 43,999,665 | -0.33% |
| 2025-12-04 | 23.72 | 24.32 | 23.55 | 24.24 | 23.69 | qfq | 2,866,767 | 68,711,009 | 1.42% |
| 2025-12-03 | 23.74 | 23.98 | 23.31 | 23.90 | 23.36 | qfq | 1,750,561 | 41,528,517 | 1.53% |
| 2025-12-02 | 23.68 | 23.74 | 23.35 | 23.54 | 23.01 | qfq | 1,223,628 | 28,810,647 | -0.25% |
| 2025-12-01 | 23.20 | 23.85 | 23.20 | 23.60 | 23.07 | qfq | 2,349,661 | 55,354,641 | 0.55% |
| 2025-11-28 | 23.39 | 23.59 | 23.01 | 23.47 | 22.94 | qfq | 1,490,676 | 34,793,731 | 1.21% |
| 2025-11-27 | 22.90 | 23.44 | 22.79 | 23.19 | 22.67 | qfq | 1,772,720 | 41,079,473 | 1.80% |
| 2025-11-26 | 23.08 | 23.22 | 22.77 | 22.78 | 22.27 | qfq | 1,212,845 | 27,860,073 | -1.60% |
| 2025-11-25 | 22.70 | 23.37 | 22.53 | 23.15 | 22.63 | qfq | 1,477,507 | 34,237,123 | 1.98% |
| 2025-11-24 | 22.42 | 22.79 | 22.38 | 22.70 | 22.19 | qfq | 1,570,162 | 35,479,408 | 1.89% |
| 2025-11-21 | 23.00 | 23.26 | 22.24 | 22.28 | 21.78 | qfq | 1,674,458 | 37,905,280 | -3.88% |
| 2025-11-20 | 23.21 | 23.56 | 22.90 | 23.18 | 22.66 | qfq | 1,516,779 | 35,135,444 | -0.64% |
| 2025-11-19 | 23.90 | 24.03 | 23.15 | 23.33 | 22.81 | qfq | 1,733,708 | 40,678,030 | -2.71% |
| 2025-11-18 | 24.29 | 24.69 | 23.83 | 23.98 | 23.44 | qfq | 1,797,651 | 43,466,861 | -1.80% |
| 2025-11-17 | 24.12 | 24.65 | 23.95 | 24.42 | 23.87 | qfq | 1,902,198 | 46,393,363 | 0.99% |
| 2025-11-14 | 24.05 | 24.39 | 23.85 | 24.18 | 23.64 | qfq | 1,192,750 | 28,828,235 | 0.46% |
| 2025-11-13 | 24.04 | 24.34 | 23.84 | 24.07 | 23.53 | qfq | 1,532,443 | 36,988,228 | 0.75% |
| 2025-11-12 | 24.37 | 24.39 | 23.81 | 23.89 | 23.35 | qfq | 1,308,611 | 31,378,320 | -1.97% |
| 2025-11-11 | 24.11 | 24.46 | 24.04 | 24.37 | 23.82 | qfq | 1,392,052 | 33,779,679 | 1.08% |
| 2025-11-10 | 24.11 | 24.24 | 23.91 | 24.11 | 23.57 | qfq | 1,265,155 | 30,442,174 | 0.42% |
| 2025-11-07 | 24.21 | 24.21 | 23.80 | 24.01 | 23.47 | qfq | 1,246,829 | 29,908,563 | -1.19% |
| 2025-11-06 | 24.06 | 24.30 | 23.78 | 24.30 | 23.75 | qfq | 1,766,176 | 42,474,278 | 1.25% |
| 2025-11-05 | 23.98 | 24.18 | 23.83 | 24.00 | 23.46 | qfq | 1,289,273 | 30,940,355 | -0.08% |
| 2025-11-04 | 24.46 | 24.82 | 23.80 | 24.02 | 23.48 | qfq | 1,842,922 | 44,413,289 | -2.75% |
| 2025-11-03 | 24.13 | 24.78 | 23.83 | 24.70 | 24.14 | qfq | 2,737,909 | 66,657,556 | 2.36% |
| 2025-10-31 | 23.93 | 24.48 | 23.66 | 24.13 | 23.59 | qfq | 2,139,897 | 51,859,209 | 0.84% |
| 2025-10-30 | 24.94 | 24.94 | 23.93 | 23.93 | 23.39 | qfq | 2,233,189 | 54,235,490 | -4.05% |
| 2025-10-29 | 24.68 | 25.53 | 24.68 | 24.94 | 24.38 | qfq | 2,380,130 | 59,513,235 | 1.34% |
| 2025-10-28 | 24.30 | 24.66 | 24.00 | 24.61 | 24.06 | qfq | 1,702,502 | 41,497,681 | 1.07% |
| 2025-10-27 | 24.77 | 25.05 | 24.25 | 24.35 | 23.80 | qfq | 1,943,479 | 47,640,672 | -0.41% |
| 2025-10-24 | 23.96 | 24.61 | 23.96 | 24.45 | 23.90 | qfq | 1,351,017 | 32,977,984 | 2.05% |
| 2025-10-23 | 24.00 | 24.07 | 23.60 | 23.96 | 23.42 | qfq | 1,424,590 | 33,990,090 | -0.37% |
| 2025-10-22 | 23.94 | 24.28 | 23.84 | 24.05 | 23.51 | qfq | 1,290,633 | 31,085,845 | 0.59% |
| 2025-10-21 | 23.09 | 24.08 | 23.08 | 23.91 | 23.37 | qfq | 1,720,959 | 41,011,212 | 3.28% |
| 2025-10-20 | 23.49 | 23.64 | 22.91 | 23.15 | 22.63 | qfq | 1,541,761 | 35,740,602 | 0.17% |
| 2025-10-17 | 23.46 | 23.81 | 23.11 | 23.11 | 22.59 | qfq | 2,294,311 | 53,757,635 | -1.91% |
| 2025-10-16 | 23.82 | 23.95 | 23.42 | 23.56 | 23.03 | qfq | 1,642,649 | 38,852,827 | -1.09% |
| 2025-10-15 | 23.44 | 23.96 | 23.25 | 23.82 | 23.28 | qfq | 1,649,413 | 39,078,874 | 1.62% |
| 2025-10-14 | 24.43 | 24.66 | 23.21 | 23.44 | 22.91 | qfq | 2,683,876 | 63,994,138 | -4.09% |
| 2025-10-13 | 23.87 | 24.66 | 23.09 | 24.44 | 23.89 | qfq | 2,571,005 | 61,884,632 | -0.45% |
| 2025-10-10 | 25.14 | 25.21 | 24.45 | 24.55 | 24.00 | qfq | 2,395,855 | 59,085,572 | -3.04% |
| 2025-10-09 | 25.39 | 25.69 | 25.14 | 25.32 | 24.75 | qfq | 3,173,006 | 80,374,579 | 0.00% |
| 2025-09-30 | 24.73 | 25.49 | 24.72 | 25.32 | 24.75 | qfq | 2,864,103 | 71,974,200 | 2.10% |
| 2025-09-29 | 24.64 | 25.06 | 24.20 | 24.80 | 24.24 | qfq | 2,385,921 | 58,874,731 | 0.65% |
| 2025-09-26 | 24.61 | 25.10 | 24.29 | 24.64 | 24.09 | qfq | 1,979,115 | 48,880,571 | -0.24% |
| 2025-09-25 | 24.88 | 25.22 | 24.58 | 24.70 | 24.14 | qfq | 2,394,704 | 59,539,318 | -1.00% |
| 2025-09-24 | 24.51 | 25.20 | 24.21 | 24.95 | 24.39 | qfq | 3,342,608 | 82,396,354 | 0.93% |
| 2025-09-23 | 24.85 | 25.64 | 23.96 | 24.72 | 24.16 | qfq | 4,556,077 | 111,583,399 | -0.48% |
| 2025-09-22 | 25.14 | 25.49 | 24.60 | 24.84 | 24.28 | qfq | 3,030,329 | 75,530,019 | -1.23% |
| 2025-09-19 | 25.01 | 25.88 | 24.70 | 25.15 | 24.58 | qfq | 3,384,540 | 85,515,025 | -0.40% |
| 2025-09-18 | 26.14 | 26.50 | 25.00 | 25.25 | 24.68 | qfq | 4,535,755 | 117,045,203 | -3.66% |
| 2025-09-17 | 26.50 | 27.05 | 26.15 | 26.21 | 25.62 | qfq | 4,912,752 | 130,054,661 | -3.11% |
| 2025-09-16 | 25.07 | 27.62 | 24.83 | 27.05 | 26.44 | qfq | 6,406,115 | 168,407,714 | 7.90% |
| 2025-09-15 | 25.83 | 26.00 | 25.00 | 25.07 | 24.51 | qfq | 4,649,828 | 117,581,860 | -3.58% |
| 2025-09-12 | 26.30 | 26.60 | 25.61 | 26.00 | 25.42 | qfq | 5,300,763 | 137,694,859 | -2.26% |
| 2025-09-11 | 24.76 | 27.15 | 24.26 | 26.60 | 26.00 | qfq | 7,999,516 | 204,950,660 | 6.36% |
| 2025-09-10 | 23.83 | 25.25 | 23.63 | 25.01 | 24.45 | qfq | 6,626,459 | 162,892,304 | 5.48% |
| 2025-09-09 | 24.10 | 24.29 | 23.42 | 23.71 | 23.18 | qfq | 3,976,474 | 94,938,018 | -2.99% |
| 2025-09-08 | 23.56 | 24.44 | 23.31 | 24.44 | 23.89 | qfq | 5,288,361 | 126,783,853 | 3.87% |
| 2025-09-05 | 22.58 | 23.73 | 22.35 | 23.53 | 23.00 | qfq | 4,952,531 | 115,091,506 | 5.28% |
| 2025-09-04 | 23.12 | 23.48 | 22.03 | 22.35 | 21.85 | qfq | 4,769,044 | 108,041,296 | -3.46% |
| 2025-09-03 | 22.79 | 23.87 | 22.52 | 23.15 | 22.63 | qfq | 4,943,805 | 114,513,976 | 1.09% |
| 2025-09-02 | 23.87 | 23.87 | 22.70 | 22.90 | 22.38 | qfq | 6,035,577 | 139,740,642 | -4.30% |
| 2025-09-01 | 23.20 | 24.60 | 23.08 | 23.93 | 23.39 | qfq | 8,657,837 | 205,938,015 | 8.72% |
| 2025-08-29 | 22.12 | 22.35 | 21.77 | 22.01 | 21.51 | qfq | 2,211,073 | 48,637,468 | -0.36% |
| 2025-08-28 | 22.01 | 22.30 | 21.21 | 22.09 | 21.59 | qfq | 2,696,158 | 58,849,350 | 0.00% |
| 2025-08-27 | 22.66 | 22.95 | 22.00 | 22.09 | 21.59 | qfq | 3,600,499 | 81,457,628 | -2.94% |
| 2025-08-26 | 22.29 | 23.16 | 22.13 | 22.76 | 22.25 | qfq | 3,935,394 | 89,447,319 | 2.11% |
| 2025-08-25 | 22.24 | 22.57 | 22.16 | 22.29 | 21.79 | qfq | 2,606,115 | 58,225,215 | 0.22% |
| 2025-08-22 | 21.88 | 22.24 | 21.88 | 22.24 | 21.74 | qfq | 1,763,573 | 38,922,785 | 1.28% |
| 2025-08-21 | 22.39 | 22.39 | 21.80 | 21.96 | 21.47 | qfq | 1,444,620 | 31,879,319 | -0.99% |
| 2025-08-20 | 22.08 | 22.29 | 21.81 | 22.18 | 21.68 | qfq | 1,610,261 | 35,499,845 | 0.09% |
| 2025-08-19 | 22.05 | 22.45 | 21.78 | 22.16 | 21.66 | qfq | 1,736,999 | 38,267,870 | 0.32% |
| 2025-08-18 | 21.97 | 22.24 | 21.88 | 22.09 | 21.59 | qfq | 2,273,098 | 50,251,436 | 1.47% |
| 2025-08-15 | 21.61 | 21.97 | 21.61 | 21.77 | 21.28 | qfq | 1,928,524 | 42,145,779 | 0.65% |
| 2025-08-14 | 22.50 | 22.50 | 21.56 | 21.63 | 21.14 | qfq | 2,715,714 | 59,633,886 | -3.44% |
| 2025-08-13 | 22.45 | 22.76 | 22.32 | 22.40 | 21.90 | qfq | 1,480,495 | 33,230,687 | -0.22% |
| 2025-08-12 | 22.68 | 22.82 | 22.30 | 22.45 | 21.94 | qfq | 1,551,897 | 34,942,171 | -0.97% |
| 2025-08-11 | 22.48 | 22.95 | 22.40 | 22.67 | 22.16 | qfq | 2,317,394 | 52,601,699 | 1.43% |
| 2025-08-08 | 22.24 | 22.54 | 22.04 | 22.35 | 21.85 | qfq | 2,346,018 | 52,307,766 | 0.31% |
| 2025-08-07 | 22.48 | 22.53 | 22.22 | 22.28 | 21.78 | qfq | 1,424,415 | 31,857,803 | -0.80% |
| 2025-08-06 | 22.37 | 22.55 | 22.25 | 22.46 | 21.95 | qfq | 1,815,169 | 40,650,743 | 0.40% |
| 2025-08-05 | 22.40 | 22.48 | 22.23 | 22.37 | 21.87 | qfq | 1,385,488 | 30,957,050 | 0.36% |
| 2025-08-04 | 21.79 | 22.29 | 21.74 | 22.29 | 21.79 | qfq | 1,572,533 | 34,758,767 | 2.01% |
| 2025-08-01 | 21.53 | 21.95 | 21.52 | 21.85 | 21.36 | qfq | 1,695,830 | 36,980,440 | 0.78% |
| 2025-07-31 | 21.77 | 22.07 | 21.56 | 21.68 | 21.19 | qfq | 1,716,496 | 37,447,407 | -0.18% |
| 2025-07-30 | 21.94 | 21.99 | 21.54 | 21.72 | 21.23 | qfq | 1,397,681 | 30,453,465 | -0.96% |
| 2025-07-29 | 21.85 | 21.98 | 21.69 | 21.93 | 21.44 | qfq | 1,256,202 | 27,412,803 | 0.23% |
| 2025-07-28 | 21.73 | 21.97 | 21.61 | 21.88 | 21.39 | qfq | 1,866,827 | 40,709,685 | 1.20% |
| 2025-07-25 | 21.66 | 21.77 | 21.45 | 21.62 | 21.13 | qfq | 1,869,651 | 40,392,204 | 0.09% |
| 2025-07-24 | 21.79 | 21.89 | 21.50 | 21.60 | 21.11 | qfq | 1,472,029 | 31,852,030 | -0.41% |
| 2025-07-23 | 21.71 | 21.91 | 21.57 | 21.69 | 21.20 | qfq | 1,854,914 | 40,373,919 | -0.09% |
| 2025-07-22 | 21.77 | 22.02 | 21.62 | 21.71 | 21.22 | qfq | 1,812,191 | 39,465,310 | 0.14% |
| 2025-07-21 | 21.52 | 21.75 | 21.46 | 21.68 | 21.19 | qfq | 1,605,060 | 34,674,665 | 0.74% |
| 2025-07-18 | 21.42 | 21.62 | 21.25 | 21.52 | 21.04 | qfq | 1,377,382 | 29,513,188 | 0.47% |
| 2025-07-17 | 21.08 | 21.67 | 20.97 | 21.42 | 20.94 | qfq | 2,478,263 | 52,881,870 | 2.05% |
| 2025-07-16 | 20.92 | 21.10 | 20.73 | 20.99 | 20.52 | qfq | 937,450 | 19,668,474 | 0.77% |
| 2025-07-15 | 21.10 | 21.28 | 20.70 | 20.83 | 20.36 | qfq | 1,329,399 | 27,796,889 | -1.65% |
| 2025-07-14 | 20.97 | 21.28 | 20.91 | 21.18 | 20.70 | qfq | 1,535,731 | 32,408,077 | 1.10% |
| 2025-07-11 | 21.00 | 21.03 | 20.72 | 20.95 | 20.48 | qfq | 1,083,456 | 22,645,259 | 0.19% |
| 2025-07-10 | 21.02 | 21.09 | 20.76 | 20.91 | 20.44 | qfq | 624,934 | 13,072,498 | -0.24% |
| 2025-07-09 | 21.17 | 21.17 | 20.93 | 20.96 | 20.49 | qfq | 676,837 | 14,237,845 | -0.66% |
| 2025-07-08 | 20.99 | 21.14 | 20.82 | 21.10 | 20.63 | qfq | 895,376 | 18,841,904 | 1.01% |
| 2025-07-07 | 20.70 | 20.94 | 20.65 | 20.89 | 20.42 | qfq | 901,994 | 18,756,615 | 0.53% |
| 2025-07-04 | 20.92 | 21.02 | 20.71 | 20.78 | 20.31 | qfq | 981,898 | 20,461,316 | -0.67% |
| 2025-07-03 | 20.91 | 21.19 | 20.80 | 20.92 | 20.45 | qfq | 1,418,781 | 29,766,062 | 0.48% |
| 2025-07-02 | 20.77 | 20.94 | 20.60 | 20.82 | 20.35 | qfq | 1,318,984 | 27,405,329 | 0.24% |
| 2025-07-01 | 20.86 | 20.92 | 20.70 | 20.77 | 20.30 | qfq | 1,142,990 | 23,774,581 | -0.34% |
| 2025-06-30 | 20.81 | 20.99 | 20.70 | 20.84 | 20.37 | qfq | 1,169,209 | 24,377,529 | 0.53% |
| 2025-06-27 | 20.52 | 20.80 | 20.38 | 20.73 | 20.26 | qfq | 1,205,856 | 24,864,076 | 1.12% |
| 2025-06-26 | 20.50 | 20.77 | 20.29 | 20.50 | 20.04 | qfq | 1,584,032 | 32,501,540 | 0.00% |
| 2025-06-25 | 20.39 | 20.65 | 20.26 | 20.50 | 20.04 | qfq | 1,134,058 | 23,194,718 | 0.64% |
| 2025-06-24 | 20.10 | 20.45 | 19.90 | 20.37 | 19.91 | qfq | 992,480 | 20,119,826 | 2.21% |
| 2025-06-23 | 19.19 | 20.01 | 19.19 | 19.93 | 19.48 | qfq | 985,802 | 19,492,525 | 2.47% |
| 2025-06-20 | 19.44 | 19.88 | 19.38 | 19.45 | 19.01 | qfq | 598,997 | 11,704,860 | -0.82% |
| 2025-06-19 | 19.87 | 20.11 | 19.55 | 19.61 | 19.17 | qfq | 918,734 | 18,175,479 | -2.00% |
| 2025-06-18 | 20.11 | 20.20 | 19.94 | 20.01 | 19.56 | qfq | 671,872 | 13,460,068 | -0.55% |
| 2025-06-17 | 20.11 | 20.26 | 19.93 | 20.12 | 19.67 | qfq | 857,246 | 17,222,627 | -0.30% |
| 2025-06-16 | 20.13 | 20.25 | 19.87 | 20.18 | 19.73 | qfq | 843,657 | 16,987,468 | 0.80% |
| 2025-06-13 | 20.26 | 20.46 | 19.90 | 20.02 | 19.57 | qfq | 932,799 | 18,711,809 | -1.18% |
| 2025-06-12 | 20.28 | 20.39 | 20.10 | 20.26 | 19.80 | qfq | 759,111 | 15,350,409 | -0.10% |
| 2025-06-11 | 20.25 | 20.45 | 20.05 | 20.28 | 19.82 | qfq | 666,567 | 13,557,074 | 0.20% |
| 2025-06-10 | 20.29 | 20.40 | 20.03 | 20.24 | 19.78 | qfq | 1,008,755 | 20,425,385 | -0.25% |
| 2025-06-09 | 20.13 | 20.46 | 20.07 | 20.29 | 19.83 | qfq | 1,165,814 | 23,651,304 | 0.95% |
| 2025-06-06 | 20.11 | 20.37 | 19.95 | 20.10 | 19.65 | qfq | 884,979 | 17,802,070 | -0.40% |
| 2025-06-05 | 19.96 | 20.28 | 19.86 | 20.18 | 19.73 | qfq | 1,027,827 | 20,652,179 | 1.41% |
| 2025-06-04 | 20.10 | 20.21 | 19.85 | 19.90 | 19.45 | qfq | 807,383 | 16,148,547 | -1.53% |
| 2025-06-03 | 20.03 | 20.34 | 20.03 | 20.21 | 19.53 | qfq | 1,109,905 | 22,400,634 | 0.30% |
| 2025-05-30 | 20.22 | 20.38 | 19.84 | 20.15 | 19.47 | qfq | 1,308,785 | 26,315,515 | 0.05% |
| 2025-05-29 | 19.64 | 20.22 | 19.64 | 20.14 | 19.46 | qfq | 1,104,921 | 22,176,590 | 1.77% |
| 2025-05-28 | 19.95 | 20.15 | 19.61 | 19.79 | 19.12 | qfq | 850,109 | 16,905,279 | -0.10% |
| 2025-05-27 | 20.00 | 20.00 | 19.62 | 19.81 | 19.14 | qfq | 885,074 | 17,481,298 | -0.25% |
| 2025-05-26 | 19.65 | 19.96 | 19.45 | 19.86 | 19.19 | qfq | 1,215,029 | 23,976,057 | 1.48% |
| 2025-05-23 | 20.03 | 20.09 | 19.54 | 19.57 | 18.91 | qfq | 905,184 | 17,916,376 | -1.41% |
| 2025-05-22 | 20.05 | 20.30 | 19.85 | 19.85 | 19.18 | qfq | 833,005 | 16,673,457 | -1.15% |
| 2025-05-21 | 20.44 | 20.44 | 19.93 | 20.08 | 19.40 | qfq | 836,463 | 16,834,744 | -1.42% |
| 2025-05-20 | 20.28 | 20.43 | 20.01 | 20.37 | 19.69 | qfq | 918,839 | 18,589,853 | 0.34% |
| 2025-05-19 | 20.28 | 20.40 | 19.78 | 20.30 | 19.62 | qfq | 1,644,689 | 33,011,839 | 0.50% |
| 2025-05-16 | 20.15 | 20.31 | 19.93 | 20.20 | 19.52 | qfq | 867,733 | 17,506,239 | 0.95% |
| 2025-05-15 | 20.16 | 20.18 | 19.85 | 20.01 | 19.34 | qfq | 864,183 | 17,283,381 | -0.89% |
| 2025-05-14 | 20.32 | 20.42 | 20.05 | 20.19 | 19.51 | qfq | 909,303 | 18,364,444 | -0.64% |
| 2025-05-13 | 20.67 | 20.67 | 20.29 | 20.32 | 19.64 | qfq | 987,861 | 20,207,101 | -0.83% |
| 2025-05-12 | 20.20 | 20.77 | 19.98 | 20.49 | 19.80 | qfq | 1,879,213 | 38,520,497 | 2.96% |
| 2025-05-09 | 20.80 | 20.80 | 19.90 | 19.90 | 19.23 | qfq | 1,971,606 | 39,778,932 | -3.35% |
| 2025-05-08 | 19.80 | 20.84 | 19.55 | 20.59 | 19.90 | qfq | 3,157,278 | 64,308,812 | 3.99% |
| 2025-05-07 | 19.71 | 19.96 | 19.63 | 19.80 | 19.13 | qfq | 1,763,977 | 34,955,213 | 1.28% |
| 2025-05-06 | 19.48 | 19.66 | 18.95 | 19.55 | 18.89 | qfq | 1,401,424 | 27,244,862 | 1.98% |
| 2025-04-30 | 19.50 | 19.50 | 18.99 | 19.17 | 18.53 | qfq | 1,107,350 | 21,289,278 | 0.89% |
| 2025-04-29 | 18.77 | 19.20 | 18.48 | 19.00 | 18.36 | qfq | 1,145,192 | 21,750,881 | 2.10% |
| 2025-04-28 | 19.46 | 19.46 | 18.56 | 18.61 | 17.98 | qfq | 1,440,967 | 27,016,205 | -2.31% |
| 2025-04-25 | 19.22 | 19.22 | 18.84 | 19.05 | 18.41 | qfq | 790,113 | 15,036,567 | 0.00% |
| 2025-04-24 | 19.10 | 19.21 | 18.80 | 19.05 | 18.41 | qfq | 1,189,025 | 22,616,177 | -0.52% |
| 2025-04-23 | 18.93 | 19.29 | 18.85 | 19.15 | 18.51 | qfq | 1,265,715 | 24,232,877 | 2.02% |
| 2025-04-22 | 18.75 | 18.87 | 18.50 | 18.77 | 18.14 | qfq | 757,807 | 14,193,982 | 0.32% |
| 2025-04-21 | 18.33 | 18.78 | 18.12 | 18.71 | 18.08 | qfq | 758,142 | 14,103,714 | 2.30% |
| 2025-04-18 | 18.27 | 18.49 | 18.03 | 18.29 | 17.68 | qfq | 847,381 | 15,499,960 | 0.05% |
| 2025-04-17 | 18.15 | 18.63 | 17.98 | 18.28 | 17.67 | qfq | 1,235,520 | 22,775,302 | 1.11% |
| 2025-04-16 | 18.66 | 18.67 | 17.91 | 18.08 | 17.47 | qfq | 1,604,386 | 29,167,524 | -2.48% |
| 2025-04-15 | 18.79 | 18.99 | 18.44 | 18.54 | 17.92 | qfq | 1,191,846 | 22,174,345 | -1.28% |
| 2025-04-14 | 18.81 | 19.30 | 18.75 | 18.78 | 18.15 | qfq | 1,872,258 | 35,597,085 | -0.42% |
| 2025-04-11 | 18.23 | 19.20 | 18.03 | 18.86 | 18.23 | qfq | 2,034,634 | 38,142,776 | 2.56% |
| 2025-04-10 | 18.50 | 18.83 | 18.05 | 18.39 | 17.77 | qfq | 1,915,813 | 35,529,308 | 2.17% |
| 2025-04-09 | 17.78 | 18.28 | 16.67 | 18.00 | 17.39 | qfq | 4,178,084 | 73,422,599 | 0.67% |
| 2025-04-08 | 17.57 | 18.35 | 17.42 | 17.88 | 17.28 | qfq | 2,326,252 | 41,578,086 | 3.11% |
| 2025-04-07 | 19.50 | 19.76 | 16.99 | 17.34 | 16.76 | qfq | 2,850,105 | 51,743,145 | -16.79% |
| 2025-04-03 | 21.30 | 21.47 | 20.61 | 20.84 | 20.14 | qfq | 1,485,315 | 31,254,492 | -2.53% |
| 2025-04-02 | 21.11 | 21.86 | 20.82 | 21.38 | 20.66 | qfq | 2,231,740 | 48,050,019 | 1.71% |
| 2025-04-01 | 21.26 | 21.58 | 20.93 | 21.02 | 20.31 | qfq | 2,174,115 | 46,186,094 | -0.76% |
| 2025-03-31 | 20.68 | 21.78 | 20.35 | 21.18 | 20.47 | qfq | 3,110,927 | 66,149,545 | 2.12% |
| 2025-03-28 | 21.02 | 21.16 | 20.51 | 20.74 | 20.04 | qfq | 1,420,346 | 29,535,809 | -1.66% |
| 2025-03-27 | 20.70 | 21.28 | 20.20 | 21.09 | 20.38 | qfq | 1,921,664 | 40,071,034 | 2.08% |
| 2025-03-26 | 20.31 | 20.89 | 20.05 | 20.66 | 19.97 | qfq | 1,629,841 | 33,703,143 | 1.52% |
| 2025-03-25 | 20.00 | 20.58 | 19.90 | 20.35 | 19.67 | qfq | 1,705,486 | 34,654,209 | 1.14% |
| 2025-03-24 | 20.43 | 20.59 | 19.51 | 20.12 | 19.44 | qfq | 1,928,587 | 38,575,627 | -1.52% |
| 2025-03-21 | 20.76 | 20.88 | 20.30 | 20.43 | 19.74 | qfq | 1,418,485 | 29,174,175 | -2.48% |
| 2025-03-20 | 21.08 | 21.23 | 20.80 | 20.95 | 20.25 | qfq | 1,028,369 | 21,592,289 | -0.19% |
| 2025-03-19 | 21.11 | 21.29 | 20.88 | 20.99 | 20.28 | qfq | 2,031,460 | 42,908,192 | -0.47% |
| 2025-03-18 | 21.05 | 21.29 | 20.84 | 21.09 | 20.38 | qfq | 1,227,151 | 25,927,843 | 0.33% |
| 2025-03-17 | 21.59 | 21.59 | 20.96 | 21.02 | 20.31 | qfq | 1,840,504 | 38,947,069 | -1.64% |
| 2025-03-14 | 20.96 | 21.40 | 20.70 | 21.37 | 20.65 | qfq | 1,746,755 | 36,820,291 | 1.47% |
| 2025-03-13 | 21.09 | 21.26 | 20.66 | 21.06 | 20.35 | qfq | 2,567,164 | 53,915,523 | 0.33% |
| 2025-03-12 | 21.88 | 21.88 | 20.89 | 20.99 | 20.28 | qfq | 3,275,545 | 69,558,862 | -3.32% |
| 2025-03-11 | 21.70 | 21.97 | 21.40 | 21.71 | 20.98 | qfq | 1,704,449 | 36,901,906 | -0.73% |
| 2025-03-10 | 21.62 | 22.03 | 21.48 | 21.87 | 21.13 | qfq | 2,370,028 | 51,775,326 | 1.77% |
| 2025-03-07 | 21.25 | 21.82 | 21.25 | 21.49 | 20.77 | qfq | 1,824,965 | 39,365,694 | 0.00% |
| 2025-03-06 | 21.04 | 21.72 | 20.81 | 21.49 | 20.77 | qfq | 3,228,273 | 68,935,368 | 2.58% |
| 2025-03-05 | 21.16 | 21.16 | 20.62 | 20.95 | 20.25 | qfq | 1,830,605 | 38,162,658 | -0.62% |
| 2025-03-04 | 20.50 | 21.19 | 20.38 | 21.08 | 20.37 | qfq | 1,861,152 | 39,049,737 | 2.03% |
| 2025-03-03 | 20.38 | 21.15 | 20.26 | 20.66 | 19.97 | qfq | 2,392,006 | 49,818,563 | 0.98% |
| 2025-02-28 | 21.18 | 21.20 | 20.35 | 20.46 | 19.77 | qfq | 2,227,171 | 46,013,828 | -2.39% |
| 2025-02-27 | 20.88 | 21.30 | 20.45 | 20.96 | 20.26 | qfq | 2,636,939 | 54,942,725 | 1.26% |
| 2025-02-26 | 20.44 | 20.88 | 20.44 | 20.70 | 20.00 | qfq | 1,703,958 | 35,299,343 | 0.58% |
| 2025-02-25 | 20.28 | 20.73 | 20.03 | 20.58 | 19.89 | qfq | 2,216,278 | 45,445,850 | 1.38% |
| 2025-02-24 | 20.51 | 20.55 | 20.11 | 20.30 | 19.62 | qfq | 2,105,972 | 42,772,809 | -0.83% |
| 2025-02-21 | 19.81 | 20.90 | 19.64 | 20.47 | 19.78 | qfq | 3,727,709 | 75,875,428 | 3.33% |
| 2025-02-20 | 19.79 | 19.96 | 19.62 | 19.81 | 19.14 | qfq | 1,140,939 | 22,603,434 | 0.56% |
| 2025-02-19 | 19.26 | 19.76 | 19.19 | 19.70 | 19.04 | qfq | 1,191,748 | 23,378,492 | 2.60% |
| 2025-02-18 | 20.00 | 20.00 | 19.14 | 19.20 | 18.55 | qfq | 1,530,014 | 29,900,977 | -3.52% |
| 2025-02-17 | 19.65 | 20.08 | 19.65 | 19.90 | 19.23 | qfq | 1,561,769 | 31,086,872 | 1.32% |
| 2025-02-14 | 19.84 | 19.84 | 19.35 | 19.64 | 18.98 | qfq | 1,036,305 | 20,284,601 | 0.41% |
| 2025-02-13 | 19.90 | 20.18 | 19.50 | 19.56 | 18.90 | qfq | 1,364,331 | 26,949,822 | -1.81% |
| 2025-02-12 | 19.66 | 20.25 | 19.50 | 19.92 | 19.25 | qfq | 2,120,456 | 42,252,461 | 1.48% |
| 2025-02-11 | 19.75 | 19.89 | 19.47 | 19.63 | 18.97 | qfq | 1,264,539 | 24,804,679 | -0.71% |
| 2025-02-10 | 19.80 | 19.80 | 19.50 | 19.77 | 19.11 | qfq | 1,127,648 | 22,192,477 | 0.87% |
| 2025-02-07 | 19.80 | 19.91 | 19.40 | 19.60 | 18.94 | qfq | 2,026,251 | 39,913,516 | -0.41% |
| 2025-02-06 | 19.16 | 19.70 | 19.05 | 19.68 | 19.02 | qfq | 1,120,975 | 21,850,811 | 2.18% |
| 2025-02-05 | 18.80 | 19.45 | 18.70 | 19.26 | 18.61 | qfq | 1,456,655 | 27,910,604 | 2.99% |
| 2025-01-27 | 19.18 | 19.28 | 18.70 | 18.70 | 18.07 | qfq | 1,105,129 | 20,939,320 | -2.25% |
| 2025-01-24 | 18.58 | 19.26 | 18.43 | 19.13 | 18.49 | qfq | 1,369,752 | 25,870,420 | 3.52% |
| 2025-01-23 | 18.54 | 18.93 | 18.42 | 18.48 | 17.86 | qfq | 1,346,324 | 25,111,190 | 0.87% |
| 2025-01-22 | 18.54 | 18.54 | 18.20 | 18.32 | 17.70 | qfq | 907,590 | 16,624,878 | -0.70% |
| 2025-01-21 | 18.75 | 18.82 | 18.28 | 18.45 | 17.83 | qfq | 925,420 | 17,083,853 | -0.75% |
| 2025-01-20 | 18.47 | 18.80 | 18.47 | 18.59 | 17.96 | qfq | 1,483,918 | 27,685,301 | 0.43% |
| 2025-01-17 | 18.40 | 18.62 | 18.25 | 18.51 | 17.89 | qfq | 813,887 | 15,003,944 | 0.11% |
| 2025-01-16 | 18.82 | 18.98 | 18.35 | 18.49 | 17.87 | qfq | 1,152,135 | 21,501,189 | -0.70% |
| 2025-01-15 | 18.69 | 18.69 | 18.38 | 18.62 | 17.99 | qfq | 879,525 | 16,290,655 | 0.22% |
| 2025-01-14 | 17.80 | 18.63 | 17.63 | 18.58 | 17.96 | qfq | 1,643,299 | 30,077,873 | 5.39% |
| 2025-01-13 | 17.47 | 18.10 | 17.21 | 17.63 | 17.04 | qfq | 827,799 | 14,564,781 | -0.62% |
| 2025-01-10 | 18.35 | 18.54 | 17.71 | 17.74 | 17.14 | qfq | 1,045,345 | 18,945,058 | -3.53% |
| 2025-01-09 | 18.12 | 18.59 | 18.05 | 18.39 | 17.77 | qfq | 902,111 | 16,589,330 | 0.55% |
| 2025-01-08 | 18.38 | 18.46 | 17.64 | 18.29 | 17.68 | qfq | 1,222,491 | 22,065,795 | -0.49% |
| 2025-01-07 | 18.55 | 18.59 | 17.93 | 18.38 | 17.76 | qfq | 796,909 | 14,463,058 | 2.68% |
| 2025-01-06 | 18.33 | 18.63 | 17.71 | 17.90 | 17.30 | qfq | 1,250,827 | 22,572,639 | -2.51% |
| 2025-01-03 | 19.08 | 19.19 | 18.32 | 18.36 | 17.74 | qfq | 1,292,629 | 24,172,030 | -3.22% |
| 2025-01-02 | 19.83 | 19.83 | 18.76 | 18.97 | 18.33 | qfq | 1,766,682 | 34,067,764 | -4.34% |
| 2024-12-31 | 20.89 | 20.89 | 19.78 | 19.83 | 19.16 | qfq | 2,288,904 | 46,091,959 | -4.71% |
| 2024-12-30 | 20.72 | 21.18 | 20.46 | 20.81 | 20.11 | qfq | 1,802,363 | 37,694,235 | 0.10% |
| 2024-12-27 | 20.93 | 21.70 | 20.40 | 20.79 | 20.09 | qfq | 2,491,604 | 52,535,029 | 1.37% |
| 2024-12-26 | 20.27 | 20.78 | 20.15 | 20.51 | 19.82 | qfq | 1,219,019 | 25,111,071 | 1.33% |
| 2024-12-25 | 20.38 | 20.48 | 19.81 | 20.24 | 19.56 | qfq | 1,644,898 | 33,101,380 | -0.54% |
| 2024-12-24 | 19.96 | 21.04 | 19.96 | 20.35 | 19.67 | qfq | 2,721,423 | 55,993,580 | 2.73% |
| 2024-12-23 | 20.50 | 20.63 | 19.71 | 19.81 | 19.14 | qfq | 1,698,524 | 33,999,752 | -3.93% |
| 2024-12-20 | 20.33 | 20.81 | 20.23 | 20.62 | 19.93 | qfq | 1,113,608 | 22,922,891 | 1.13% |
| 2024-12-19 | 20.06 | 20.45 | 19.93 | 20.39 | 19.70 | qfq | 1,223,863 | 24,641,727 | 0.34% |
| 2024-12-18 | 20.54 | 20.54 | 19.82 | 20.32 | 19.64 | qfq | 1,569,260 | 31,735,601 | -0.05% |
| 2024-12-17 | 21.00 | 21.20 | 20.31 | 20.33 | 19.65 | qfq | 1,635,570 | 33,756,677 | -3.83% |
| 2024-12-16 | 21.41 | 21.41 | 20.94 | 21.14 | 20.43 | qfq | 1,359,328 | 28,763,957 | -1.31% |
| 2024-12-13 | 22.20 | 22.20 | 21.13 | 21.42 | 20.70 | qfq | 2,217,997 | 47,757,213 | -2.50% |
| 2024-12-12 | 22.23 | 22.23 | 21.61 | 21.97 | 21.23 | qfq | 2,138,887 | 46,766,462 | -1.17% |
| 2024-12-11 | 22.35 | 22.44 | 21.86 | 22.23 | 21.48 | qfq | 1,703,660 | 37,696,437 | 0.23% |
| 2024-12-10 | 22.93 | 22.93 | 22.12 | 22.18 | 21.43 | qfq | 2,239,663 | 50,283,679 | 0.27% |
| 2024-12-09 | 22.27 | 22.43 | 21.73 | 22.12 | 21.38 | qfq | 1,631,361 | 36,084,813 | -1.12% |
| 2024-12-06 | 22.74 | 22.77 | 22.10 | 22.37 | 21.62 | qfq | 2,049,873 | 46,015,431 | -0.71% |
| 2024-12-05 | 21.66 | 22.86 | 21.66 | 22.53 | 21.77 | qfq | 2,615,604 | 58,472,265 | 4.06% |
| 2024-12-04 | 22.58 | 22.59 | 21.42 | 21.65 | 20.92 | qfq | 2,025,080 | 44,439,013 | -2.74% |
| 2024-12-03 | 22.60 | 22.65 | 21.92 | 22.26 | 21.51 | qfq | 2,167,023 | 48,206,183 | -1.85% |
| 2024-12-02 | 22.07 | 22.95 | 22.07 | 22.68 | 21.92 | qfq | 2,762,073 | 62,584,120 | 2.76% |
| 2024-11-29 | 21.49 | 22.35 | 21.15 | 22.07 | 21.33 | qfq | 2,406,131 | 52,570,469 | 2.03% |
| 2024-11-28 | 21.77 | 22.50 | 21.62 | 21.63 | 20.90 | qfq | 2,639,210 | 58,163,494 | -0.55% |
| 2024-11-27 | 20.94 | 21.80 | 20.30 | 21.75 | 21.02 | qfq | 2,276,704 | 47,796,553 | 2.84% |
| 2024-11-26 | 21.10 | 22.00 | 21.08 | 21.15 | 20.44 | qfq | 1,776,780 | 38,215,111 | -0.42% |
| 2024-11-25 | 20.60 | 21.26 | 20.55 | 21.24 | 20.53 | qfq | 1,630,428 | 33,963,497 | 1.34% |
| 2024-11-22 | 22.26 | 22.29 | 20.96 | 20.96 | 20.26 | qfq | 2,689,497 | 58,170,409 | -5.76% |
| 2024-11-21 | 22.11 | 22.50 | 21.90 | 22.24 | 21.49 | qfq | 2,650,679 | 58,840,797 | -0.40% |
| 2024-11-20 | 21.50 | 22.38 | 21.35 | 22.33 | 21.58 | qfq | 4,628,727 | 102,068,313 | 4.64% |
| 2024-11-19 | 20.30 | 21.34 | 20.04 | 21.34 | 20.62 | qfq | 3,245,897 | 67,232,175 | 6.22% |
| 2024-11-18 | 20.98 | 20.98 | 19.76 | 20.09 | 19.41 | qfq | 2,364,609 | 47,714,697 | -2.24% |
| 2024-11-15 | 21.19 | 21.53 | 20.50 | 20.55 | 19.86 | qfq | 2,517,339 | 52,616,104 | -3.02% |
| 2024-11-14 | 22.06 | 22.13 | 21.15 | 21.19 | 20.48 | qfq | 2,179,628 | 47,057,419 | -3.73% |
| 2024-11-13 | 21.90 | 22.06 | 21.29 | 22.01 | 21.27 | qfq | 3,511,257 | 76,123,742 | -0.18% |
| 2024-11-12 | 23.82 | 23.87 | 21.59 | 22.05 | 21.31 | qfq | 6,189,348 | 139,419,259 | -6.41% |
| 2024-11-11 | 22.17 | 24.36 | 21.96 | 23.56 | 22.77 | qfq | 7,333,678 | 170,839,026 | 8.97% |
| 2024-11-08 | 21.10 | 22.17 | 21.10 | 21.62 | 20.89 | qfq | 3,829,524 | 82,785,056 | 2.46% |
| 2024-11-07 | 21.30 | 21.41 | 20.68 | 21.10 | 20.39 | qfq | 3,897,605 | 81,987,849 | -1.63% |
| 2024-11-06 | 21.50 | 22.63 | 21.20 | 21.45 | 20.73 | qfq | 6,755,756 | 148,431,530 | 2.98% |
| 2024-11-05 | 20.30 | 21.09 | 19.88 | 20.83 | 20.13 | qfq | 4,225,157 | 87,239,647 | 4.25% |
| 2024-11-04 | 19.01 | 20.30 | 18.82 | 19.98 | 19.31 | qfq | 3,998,926 | 78,804,000 | 6.16% |
| 2024-11-01 | 20.08 | 20.30 | 18.78 | 18.82 | 18.19 | qfq | 3,943,805 | 75,937,912 | -6.27% |
| 2024-10-31 | 19.66 | 21.01 | 19.40 | 20.08 | 19.40 | qfq | 4,357,473 | 88,102,987 | 3.24% |
| 2024-10-30 | 19.18 | 20.05 | 18.90 | 19.45 | 18.80 | qfq | 3,135,830 | 61,336,161 | 1.46% |
| 2024-10-29 | 19.97 | 20.09 | 19.10 | 19.17 | 18.53 | qfq | 3,272,050 | 64,007,577 | -4.01% |
| 2024-10-28 | 19.85 | 20.37 | 19.80 | 19.97 | 19.30 | qfq | 3,176,168 | 63,710,162 | -0.45% |
| 2024-10-25 | 19.60 | 20.20 | 19.59 | 20.06 | 19.39 | qfq | 3,588,960 | 71,454,157 | 2.35% |
| 2024-10-24 | 19.56 | 20.02 | 19.33 | 19.60 | 18.94 | qfq | 2,778,545 | 54,622,847 | 0.26% |
| 2024-10-23 | 19.57 | 20.10 | 19.20 | 19.55 | 18.89 | qfq | 3,478,318 | 68,514,508 | -0.31% |
| 2024-10-22 | 19.75 | 20.41 | 19.31 | 19.61 | 18.95 | qfq | 5,186,336 | 102,999,642 | 0.05% |
| 2024-10-21 | 18.50 | 19.94 | 18.50 | 19.60 | 18.94 | qfq | 5,659,228 | 109,644,330 | 6.70% |
| 2024-10-18 | 17.84 | 18.90 | 17.34 | 18.37 | 17.75 | qfq | 3,582,499 | 65,067,690 | 5.27% |
| 2024-10-17 | 17.59 | 18.08 | 17.42 | 17.45 | 16.86 | qfq | 1,976,520 | 35,156,466 | -0.29% |
| 2024-10-16 | 17.40 | 17.75 | 17.08 | 17.50 | 16.91 | qfq | 2,115,684 | 36,954,488 | -1.46% |
| 2024-10-15 | 18.45 | 18.45 | 17.75 | 17.76 | 17.16 | qfq | 3,651,292 | 65,951,829 | -4.26% |
| 2024-10-14 | 18.25 | 18.74 | 17.90 | 18.55 | 17.93 | qfq | 2,098,369 | 38,549,232 | 3.69% |
| 2024-10-11 | 19.00 | 19.09 | 17.75 | 17.89 | 17.29 | qfq | 2,546,851 | 46,421,624 | -6.97% |
| 2024-10-10 | 19.10 | 20.10 | 18.69 | 19.23 | 18.58 | qfq | 2,723,099 | 52,900,666 | 0.89% |
| 2024-10-09 | 21.09 | 21.09 | 19.00 | 19.06 | 18.42 | qfq | 4,656,106 | 92,789,519 | -11.27% |
| 2024-10-08 | 22.58 | 22.58 | 19.50 | 21.48 | 20.76 | qfq | 6,582,679 | 139,060,857 | 13.17% |
| 2024-09-30 | 17.30 | 19.42 | 16.99 | 18.98 | 18.34 | qfq | 4,793,670 | 87,085,427 | 14.61% |
| 2024-09-27 | 15.87 | 16.66 | 15.87 | 16.56 | 16.00 | qfq | 1,571,068 | 25,561,370 | 5.68% |
| 2024-09-26 | 15.23 | 15.70 | 15.23 | 15.67 | 15.14 | qfq | 1,033,637 | 16,039,400 | 2.28% |
| 2024-09-25 | 15.37 | 15.80 | 15.30 | 15.32 | 14.80 | qfq | 1,372,506 | 21,402,557 | 0.26% |
| 2024-09-24 | 14.68 | 15.29 | 14.68 | 15.28 | 14.77 | qfq | 1,082,276 | 16,271,220 | 4.59% |
| 2024-09-23 | 14.68 | 14.92 | 14.51 | 14.61 | 14.12 | qfq | 539,371 | 7,938,912 | -0.81% |
| 2024-09-20 | 14.76 | 14.93 | 14.60 | 14.73 | 14.23 | qfq | 556,075 | 8,210,334 | -0.20% |
| 2024-09-19 | 14.57 | 14.90 | 14.50 | 14.76 | 14.26 | qfq | 736,025 | 10,837,265 | 2.00% |
| 2024-09-18 | 14.75 | 14.78 | 14.30 | 14.47 | 13.98 | qfq | 540,680 | 7,809,106 | -1.36% |
| 2024-09-13 | 15.05 | 15.29 | 14.63 | 14.67 | 14.18 | qfq | 650,858 | 9,636,796 | -2.07% |
| 2024-09-12 | 14.97 | 15.25 | 14.96 | 14.98 | 14.48 | qfq | 532,774 | 8,030,743 | 0.27% |
| 2024-09-11 | 14.97 | 15.03 | 14.86 | 14.94 | 14.44 | qfq | 414,702 | 6,196,787 | -0.47% |
| 2024-09-10 | 14.92 | 15.14 | 14.63 | 15.01 | 14.51 | qfq | 602,456 | 8,951,316 | 1.01% |
| 2024-09-09 | 14.81 | 15.06 | 14.66 | 14.86 | 14.36 | qfq | 514,443 | 7,624,219 | -0.13% |
| 2024-09-06 | 15.36 | 15.50 | 14.86 | 14.88 | 14.38 | qfq | 1,089,033 | 16,477,092 | -3.38% |
| 2024-09-05 | 15.24 | 15.58 | 15.23 | 15.40 | 14.88 | qfq | 656,869 | 10,138,588 | 1.05% |
| 2024-09-04 | 15.40 | 15.52 | 15.24 | 15.24 | 14.73 | qfq | 586,142 | 8,980,489 | -1.30% |
| 2024-09-03 | 15.69 | 15.70 | 15.25 | 15.44 | 14.92 | qfq | 878,827 | 13,541,085 | -0.39% |
| 2024-09-02 | 16.19 | 16.24 | 15.50 | 15.50 | 14.98 | qfq | 1,478,514 | 23,242,917 | -4.91% |
| 2024-08-30 | 16.01 | 16.66 | 15.97 | 16.30 | 15.75 | qfq | 1,206,908 | 19,806,818 | 1.81% |
| 2024-08-29 | 15.70 | 16.10 | 15.40 | 16.01 | 15.47 | qfq | 767,928 | 12,184,364 | 1.97% |
| 2024-08-28 | 15.67 | 15.89 | 15.58 | 15.70 | 15.17 | qfq | 401,791 | 6,317,122 | 0.00% |
| 2024-08-27 | 16.00 | 16.25 | 15.60 | 15.70 | 15.17 | qfq | 847,183 | 13,431,255 | -3.09% |
| 2024-08-26 | 15.80 | 16.37 | 15.75 | 16.20 | 15.66 | qfq | 844,393 | 13,630,436 | 2.08% |
| 2024-08-23 | 16.25 | 16.25 | 15.77 | 15.87 | 15.34 | qfq | 916,587 | 14,580,975 | -2.04% |
| 2024-08-22 | 16.22 | 16.58 | 16.18 | 16.20 | 15.66 | qfq | 789,606 | 12,911,315 | -1.04% |
| 2024-08-21 | 16.51 | 16.67 | 16.24 | 16.37 | 15.82 | qfq | 1,095,137 | 17,965,380 | -1.80% |
| 2024-08-20 | 17.50 | 17.50 | 16.57 | 16.67 | 16.11 | qfq | 1,668,397 | 28,100,273 | -4.63% |
| 2024-08-19 | 16.82 | 17.70 | 16.82 | 17.48 | 16.89 | qfq | 2,078,505 | 36,275,764 | 3.74% |
| 2024-08-16 | 17.14 | 17.21 | 16.80 | 16.85 | 16.28 | qfq | 1,391,486 | 23,590,544 | -1.92% |
| 2024-08-15 | 17.39 | 17.47 | 16.91 | 17.18 | 16.60 | qfq | 1,305,216 | 22,446,197 | -1.21% |
| 2024-08-14 | 17.41 | 17.68 | 17.29 | 17.39 | 16.81 | qfq | 1,160,903 | 20,316,664 | 0.06% |
| 2024-08-13 | 17.12 | 17.50 | 17.07 | 17.38 | 16.80 | qfq | 912,080 | 15,748,173 | 1.58% |
| 2024-08-12 | 17.40 | 17.54 | 17.00 | 17.11 | 16.53 | qfq | 1,460,291 | 25,101,357 | -2.62% |
| 2024-08-09 | 17.70 | 18.05 | 17.50 | 17.57 | 16.98 | qfq | 1,572,365 | 27,925,246 | -0.79% |
| 2024-08-08 | 17.95 | 18.30 | 17.59 | 17.71 | 17.11 | qfq | 2,450,879 | 43,780,100 | -2.21% |
| 2024-08-07 | 18.00 | 18.44 | 17.80 | 18.11 | 17.50 | qfq | 1,724,114 | 31,216,985 | -0.55% |
| 2024-08-06 | 18.47 | 18.65 | 17.89 | 18.21 | 17.60 | qfq | 2,434,664 | 44,264,551 | -0.33% |
| 2024-08-05 | 19.18 | 19.45 | 18.20 | 18.27 | 17.66 | qfq | 4,293,368 | 80,458,136 | -6.31% |
| 2024-08-02 | 19.01 | 20.60 | 18.86 | 19.50 | 18.84 | qfq | 6,306,179 | 124,503,852 | 1.25% |
| 2024-08-01 | 18.76 | 20.80 | 18.67 | 19.26 | 18.61 | qfq | 7,016,789 | 137,428,965 | 1.05% |
| 2024-07-31 | 16.65 | 19.91 | 16.50 | 19.06 | 18.42 | qfq | 5,808,916 | 106,176,542 | 13.59% |
| 2024-07-30 | 16.75 | 17.15 | 16.60 | 16.78 | 16.22 | qfq | 1,612,932 | 27,160,744 | -0.83% |
| 2024-07-29 | 17.49 | 17.50 | 16.42 | 16.92 | 16.35 | qfq | 3,016,896 | 50,648,032 | -4.68% |
| 2024-07-26 | 17.33 | 17.77 | 16.78 | 17.75 | 17.15 | qfq | 2,175,333 | 38,103,879 | 4.41% |
| 2024-07-25 | 16.42 | 17.32 | 16.39 | 17.00 | 16.43 | qfq | 1,365,043 | 23,083,854 | 2.10% |
| 2024-07-24 | 17.02 | 17.09 | 16.49 | 16.65 | 16.09 | qfq | 1,318,878 | 22,039,264 | -2.46% |
| 2024-07-23 | 17.37 | 17.63 | 17.05 | 17.07 | 16.50 | qfq | 1,690,285 | 29,267,551 | -0.93% |
| 2024-07-22 | 17.10 | 17.31 | 17.02 | 17.23 | 16.65 | qfq | 1,312,010 | 22,540,287 | -0.12% |
| 2024-07-19 | 16.60 | 17.39 | 16.40 | 17.25 | 16.67 | qfq | 1,727,481 | 29,502,059 | 3.60% |
| 2024-07-18 | 16.60 | 16.77 | 16.07 | 16.65 | 16.09 | qfq | 1,028,824 | 16,853,727 | 0.06% |
| 2024-07-17 | 17.12 | 17.19 | 16.64 | 16.64 | 16.08 | qfq | 883,022 | 14,871,559 | -2.80% |
| 2024-07-16 | 16.90 | 17.16 | 16.46 | 17.12 | 16.54 | qfq | 1,075,068 | 18,253,036 | 0.82% |
| 2024-07-15 | 17.10 | 17.26 | 16.82 | 16.98 | 16.41 | qfq | 1,170,335 | 19,895,681 | -1.11% |
| 2024-07-12 | 17.15 | 17.53 | 16.98 | 17.17 | 16.59 | qfq | 1,545,929 | 26,596,455 | -0.64% |
| 2024-07-11 | 17.09 | 17.31 | 17.00 | 17.28 | 16.70 | qfq | 1,719,723 | 29,563,961 | 2.86% |
| 2024-07-10 | 16.70 | 17.26 | 16.65 | 16.80 | 16.24 | qfq | 1,715,756 | 29,182,081 | 0.00% |
| 2024-07-09 | 15.95 | 16.82 | 15.90 | 16.80 | 16.24 | qfq | 1,812,673 | 29,721,431 | 4.28% |
| 2024-07-08 | 16.72 | 16.72 | 15.98 | 16.11 | 15.57 | qfq | 1,535,394 | 24,770,381 | -2.07% |
| 2024-07-05 | 16.50 | 16.72 | 16.24 | 16.45 | 15.90 | qfq | 1,696,918 | 28,023,769 | -0.84% |
| 2024-07-04 | 17.50 | 17.79 | 16.38 | 16.59 | 16.03 | qfq | 2,147,169 | 36,403,381 | -4.27% |
| 2024-07-03 | 17.56 | 17.64 | 17.28 | 17.33 | 16.75 | qfq | 1,079,977 | 18,822,895 | -1.76% |
| 2024-07-02 | 17.94 | 17.96 | 17.60 | 17.64 | 17.05 | qfq | 1,275,047 | 22,600,398 | -2.27% |
| 2024-07-01 | 17.97 | 18.29 | 17.60 | 18.05 | 17.44 | qfq | 2,150,712 | 38,509,708 | 0.45% |
| 2024-06-28 | 17.20 | 18.47 | 17.20 | 17.97 | 17.37 | qfq | 2,701,215 | 48,916,682 | 3.99% |
| 2024-06-27 | 17.72 | 17.88 | 17.28 | 17.28 | 16.70 | qfq | 1,776,972 | 31,097,524 | -3.03% |
| 2024-06-26 | 17.45 | 17.88 | 17.01 | 17.82 | 17.22 | qfq | 2,034,823 | 35,439,031 | 2.12% |
| 2024-06-25 | 17.80 | 18.15 | 17.31 | 17.45 | 16.86 | qfq | 2,095,292 | 37,142,544 | -2.46% |
| 2024-06-24 | 19.25 | 19.26 | 17.88 | 17.89 | 17.29 | qfq | 3,756,169 | 68,842,618 | -7.59% |
| 2024-06-21 | 20.00 | 20.00 | 19.25 | 19.36 | 18.71 | qfq | 3,389,953 | 66,179,801 | -3.05% |
| 2024-06-20 | 19.89 | 20.59 | 19.57 | 19.97 | 19.30 | qfq | 5,389,610 | 108,028,961 | 0.10% |
| 2024-06-19 | 19.30 | 20.54 | 19.04 | 19.95 | 19.28 | qfq | 6,404,748 | 128,014,256 | 4.01% |
| 2024-06-18 | 18.00 | 19.18 | 17.88 | 19.18 | 18.54 | qfq | 4,028,386 | 75,452,155 | 6.56% |
| 2024-06-17 | 18.31 | 18.44 | 17.90 | 18.00 | 17.39 | qfq | 2,084,198 | 37,780,289 | -2.28% |
| 2024-06-14 | 18.58 | 18.66 | 18.33 | 18.42 | 17.80 | qfq | 1,764,468 | 32,538,640 | -1.86% |
| 2024-06-13 | 18.52 | 18.93 | 18.19 | 18.77 | 18.14 | qfq | 2,495,931 | 46,529,644 | 1.35% |
| 2024-06-12 | 18.15 | 18.68 | 18.12 | 18.52 | 17.90 | qfq | 2,111,282 | 39,024,078 | 2.15% |
| 2024-06-11 | 17.81 | 18.23 | 17.58 | 18.13 | 17.52 | qfq | 2,007,796 | 36,045,158 | 0.00% |
| 2024-06-07 | 17.79 | 18.23 | 17.39 | 18.13 | 17.52 | qfq | 2,566,814 | 45,671,881 | 3.07% |
| 2024-06-06 | 18.38 | 18.51 | 17.40 | 17.59 | 17.00 | qfq | 3,432,017 | 60,868,737 | -5.02% |
| 2024-06-05 | 19.00 | 19.12 | 18.36 | 18.52 | 17.90 | qfq | 2,631,260 | 49,067,585 | -3.14% |
| 2024-06-04 | 19.00 | 19.33 | 18.74 | 19.12 | 18.48 | qfq | 2,287,275 | 43,552,443 | -0.88% |
| 2024-06-03 | 19.52 | 19.94 | 18.94 | 19.29 | 18.64 | qfq | 3,645,603 | 70,814,747 | 0.21% |
| 2024-05-31 | 19.11 | 19.55 | 19.00 | 19.25 | 18.60 | qfq | 2,970,819 | 57,155,295 | -0.21% |
| 2024-05-30 | 19.90 | 20.10 | 19.20 | 19.29 | 18.64 | qfq | 3,851,257 | 75,310,570 | -3.79% |
| 2024-05-29 | 19.83 | 20.29 | 19.76 | 20.05 | 19.38 | qfq | 2,641,672 | 52,922,406 | 0.30% |
| 2024-05-28 | 20.20 | 20.35 | 19.90 | 19.99 | 19.32 | qfq | 3,504,293 | 70,319,374 | -1.96% |
| 2024-05-27 | 20.59 | 20.81 | 19.90 | 20.39 | 19.70 | qfq | 4,350,755 | 88,007,014 | -1.97% |
| 2024-05-24 | 21.94 | 22.25 | 20.60 | 20.80 | 20.10 | qfq | 7,823,246 | 165,576,914 | -8.73% |
| 2024-05-23 | 24.09 | 25.63 | 22.79 | 22.79 | 21.83 | qfq | 10,774,482 | 261,713,978 | -6.98% |
| 2024-05-22 | 24.30 | 24.50 | 23.50 | 24.50 | 23.47 | qfq | 8,907,016 | 213,384,494 | -0.81% |
| 2024-05-21 | 23.21 | 25.25 | 22.60 | 24.70 | 23.66 | qfq | 13,117,224 | 315,031,009 | 2.49% |
| 2024-05-20 | 22.50 | 25.39 | 22.20 | 24.10 | 23.09 | qfq | 18,423,228 | 444,231,446 | 4.42% |
| 2024-05-17 | 21.99 | 23.08 | 21.10 | 23.08 | 22.11 | qfq | 13,529,329 | 305,107,876 | 20.02% |
| 2024-05-16 | 21.00 | 21.50 | 19.14 | 19.23 | 18.42 | qfq | 7,962,659 | 162,976,277 | -1.64% |
| 2024-05-15 | 18.73 | 20.17 | 18.55 | 19.55 | 18.73 | qfq | 4,587,443 | 89,982,857 | 4.71% |
| 2024-05-14 | 19.00 | 19.15 | 18.48 | 18.67 | 17.88 | qfq | 2,087,191 | 39,164,573 | -2.56% |
| 2024-05-13 | 18.67 | 19.36 | 18.42 | 19.16 | 18.35 | qfq | 2,552,554 | 48,339,945 | 1.70% |
| 2024-05-10 | 19.67 | 19.73 | 18.76 | 18.84 | 18.05 | qfq | 3,334,031 | 63,453,659 | -4.66% |
| 2024-05-09 | 20.16 | 20.78 | 19.61 | 19.76 | 18.93 | qfq | 4,198,314 | 84,265,389 | -0.10% |
| 2024-05-08 | 19.45 | 20.17 | 19.30 | 19.78 | 18.95 | qfq | 3,499,714 | 68,996,119 | -0.45% |
| 2024-05-07 | 19.52 | 20.18 | 19.11 | 19.87 | 19.03 | qfq | 5,122,640 | 101,269,278 | 2.74% |
| 2024-05-06 | 18.57 | 19.51 | 18.35 | 19.34 | 18.53 | qfq | 4,843,592 | 92,741,668 | 6.15% |
| 2024-04-30 | 19.00 | 19.00 | 18.12 | 18.22 | 17.45 | qfq | 4,144,803 | 76,264,884 | -4.91% |
| 2024-04-29 | 18.44 | 19.30 | 18.41 | 19.16 | 18.35 | qfq | 4,668,526 | 88,571,213 | 4.13% |
| 2024-04-26 | 18.40 | 18.97 | 17.88 | 18.40 | 17.63 | qfq | 6,165,498 | 114,463,908 | -1.34% |
| 2024-04-25 | 18.85 | 19.23 | 18.31 | 18.65 | 17.86 | qfq | 5,945,477 | 111,068,573 | -2.86% |
| 2024-04-24 | 18.23 | 19.83 | 17.98 | 19.20 | 18.39 | qfq | 7,472,055 | 143,635,701 | 3.06% |
| 2024-04-23 | 18.09 | 19.42 | 17.72 | 18.63 | 17.85 | qfq | 7,939,260 | 148,188,047 | 2.42% |
| 2024-04-22 | 20.01 | 20.20 | 18.10 | 18.19 | 17.42 | qfq | 11,029,188 | 207,581,564 | -14.56% |
| 2024-04-19 | 20.44 | 22.39 | 19.68 | 21.29 | 20.39 | qfq | 15,906,020 | 338,787,586 | 8.51% |
| 2024-04-18 | 16.31 | 19.62 | 16.15 | 19.62 | 18.79 | qfq | 7,331,826 | 135,813,116 | 20.00% |
| 2024-04-17 | 15.60 | 16.80 | 15.60 | 16.35 | 15.66 | qfq | 1,795,601 | 29,250,117 | 5.62% |
| 2024-04-16 | 16.76 | 16.85 | 15.20 | 15.48 | 14.83 | qfq | 3,217,958 | 50,878,721 | -9.95% |
| 2024-04-15 | 16.69 | 18.27 | 16.50 | 17.19 | 16.47 | qfq | 3,518,724 | 61,715,286 | 3.80% |
| 2024-04-12 | 16.24 | 17.29 | 16.23 | 16.56 | 15.86 | qfq | 1,670,379 | 28,151,475 | 2.60% |
| 2024-04-11 | 15.99 | 16.44 | 15.78 | 16.14 | 15.46 | qfq | 641,311 | 10,375,379 | 0.56% |
| 2024-04-10 | 16.47 | 16.47 | 15.72 | 16.05 | 15.37 | qfq | 1,085,127 | 17,363,845 | -1.71% |
| 2024-04-09 | 16.26 | 16.66 | 16.01 | 16.33 | 15.64 | qfq | 958,119 | 15,619,150 | -0.85% |
| 2024-04-08 | 16.95 | 17.08 | 16.32 | 16.47 | 15.78 | qfq | 2,205,300 | 36,770,718 | -4.58% |
| 2024-04-03 | 16.60 | 18.24 | 16.60 | 17.26 | 16.53 | qfq | 3,416,117 | 59,193,859 | 4.23% |
| 2024-04-02 | 16.90 | 16.93 | 16.35 | 16.56 | 15.86 | qfq | 1,289,944 | 21,470,732 | -1.78% |
| 2024-04-01 | 16.84 | 17.11 | 16.60 | 16.86 | 16.15 | qfq | 1,454,649 | 24,486,180 | 0.12% |
| 2024-03-29 | 16.85 | 17.21 | 16.58 | 16.84 | 16.13 | qfq | 1,632,396 | 27,526,508 | -0.41% |
| 2024-03-28 | 15.61 | 17.34 | 15.61 | 16.91 | 16.20 | qfq | 2,572,245 | 42,863,671 | 8.54% |
| 2024-03-27 | 15.93 | 16.03 | 15.40 | 15.58 | 14.92 | qfq | 1,029,958 | 16,156,554 | -1.95% |
| 2024-03-26 | 15.97 | 16.25 | 15.58 | 15.89 | 15.22 | qfq | 1,254,857 | 19,889,798 | -1.12% |
| 2024-03-25 | 17.18 | 17.38 | 16.07 | 16.07 | 15.39 | qfq | 2,662,274 | 44,307,111 | -7.91% |
| 2024-03-22 | 16.76 | 18.10 | 16.20 | 17.45 | 16.72 | qfq | 3,602,883 | 61,983,363 | 2.83% |
| 2024-03-21 | 16.56 | 17.15 | 16.00 | 16.97 | 16.26 | qfq | 2,530,803 | 42,242,235 | 2.60% |
| 2024-03-20 | 16.09 | 16.56 | 16.05 | 16.54 | 15.84 | qfq | 1,133,683 | 18,482,909 | 2.22% |
| 2024-03-19 | 16.04 | 16.65 | 16.04 | 16.18 | 15.50 | qfq | 1,011,516 | 16,543,469 | -0.43% |
| 2024-03-18 | 15.73 | 16.30 | 15.72 | 16.25 | 15.57 | qfq | 1,060,414 | 17,072,495 | 3.70% |
| 2024-03-15 | 15.30 | 15.68 | 15.30 | 15.67 | 15.01 | qfq | 756,513 | 11,714,884 | 1.42% |
| 2024-03-14 | 15.81 | 15.84 | 15.22 | 15.45 | 14.80 | qfq | 1,219,841 | 18,939,222 | -1.84% |
| 2024-03-13 | 16.05 | 16.16 | 15.63 | 15.74 | 15.08 | qfq | 1,251,525 | 19,796,902 | -1.93% |
| 2024-03-12 | 15.98 | 16.20 | 15.55 | 16.05 | 15.37 | qfq | 1,601,399 | 25,403,309 | 0.56% |
| 2024-03-11 | 15.51 | 16.39 | 15.35 | 15.96 | 15.29 | qfq | 1,901,034 | 30,397,142 | 2.31% |
| 2024-03-08 | 15.89 | 16.22 | 15.31 | 15.60 | 14.94 | qfq | 2,765,999 | 43,233,545 | -2.92% |
| 2024-03-07 | 14.53 | 17.16 | 14.53 | 16.07 | 15.39 | qfq | 3,595,854 | 58,670,641 | 11.06% |
| 2024-03-06 | 14.42 | 14.61 | 14.02 | 14.47 | 13.86 | qfq | 576,495 | 8,263,865 | 0.21% |
| 2024-03-05 | 14.95 | 14.95 | 14.31 | 14.44 | 13.83 | qfq | 660,988 | 9,622,688 | -3.41% |
| 2024-03-04 | 15.33 | 15.33 | 14.52 | 14.95 | 14.32 | qfq | 674,267 | 9,996,096 | 0.07% |
| 2024-03-01 | 14.44 | 15.06 | 14.43 | 14.94 | 14.31 | qfq | 769,939 | 11,358,570 | 4.11% |
| 2024-02-29 | 13.75 | 14.41 | 13.67 | 14.35 | 13.75 | qfq | 857,904 | 12,091,693 | 4.14% |
| 2024-02-28 | 15.14 | 15.38 | 13.76 | 13.78 | 13.20 | qfq | 1,319,004 | 19,220,388 | -8.32% |
| 2024-02-27 | 14.80 | 15.18 | 14.63 | 15.03 | 14.40 | qfq | 810,850 | 12,187,584 | 1.14% |
| 2024-02-26 | 14.30 | 15.03 | 14.21 | 14.86 | 14.23 | qfq | 1,007,874 | 14,847,800 | 4.06% |
| 2024-02-23 | 13.76 | 14.33 | 13.76 | 14.28 | 13.68 | qfq | 822,702 | 11,575,011 | 3.85% |
| 2024-02-22 | 13.42 | 13.76 | 13.31 | 13.75 | 13.17 | qfq | 712,750 | 9,728,390 | 2.46% |
| 2024-02-21 | 13.00 | 13.74 | 12.82 | 13.42 | 12.86 | qfq | 865,703 | 11,634,649 | 2.60% |
| 2024-02-20 | 13.02 | 13.20 | 12.75 | 13.08 | 12.53 | qfq | 659,497 | 8,564,797 | 0.46% |
| 2024-02-19 | 12.56 | 13.40 | 12.56 | 13.02 | 12.47 | qfq | 1,420,537 | 18,671,815 | 3.75% |
| 2024-02-08 | 11.30 | 12.66 | 11.19 | 12.55 | 12.02 | qfq | 1,427,432 | 17,053,439 | 11.16% |
| 2024-02-07 | 11.70 | 11.70 | 11.05 | 11.29 | 10.81 | qfq | 1,480,837 | 16,754,770 | -1.83% |
| 2024-02-06 | 11.20 | 11.88 | 10.52 | 11.50 | 11.02 | qfq | 2,141,135 | 23,948,670 | 0.97% |
| 2024-02-05 | 12.79 | 12.81 | 11.12 | 11.39 | 10.91 | qfq | 1,973,880 | 23,225,453 | -12.18% |
| 2024-02-02 | 13.66 | 13.85 | 12.52 | 12.97 | 12.42 | qfq | 1,267,299 | 16,776,551 | -5.54% |
| 2024-02-01 | 13.91 | 14.06 | 13.68 | 13.73 | 13.15 | qfq | 1,068,782 | 14,781,399 | -1.29% |
| 2024-01-31 | 14.56 | 14.82 | 13.82 | 13.91 | 13.32 | qfq | 1,242,258 | 17,632,308 | -5.89% |
| 2024-01-30 | 15.10 | 15.55 | 14.55 | 14.78 | 14.16 | qfq | 997,027 | 15,082,393 | -4.27% |
| 2024-01-29 | 16.31 | 16.56 | 15.41 | 15.44 | 14.79 | qfq | 1,048,706 | 16,563,500 | -4.40% |
| 2024-01-26 | 16.56 | 16.70 | 16.11 | 16.15 | 15.47 | qfq | 824,730 | 13,559,991 | -1.64% |
| 2024-01-25 | 15.49 | 16.42 | 15.29 | 16.42 | 15.73 | qfq | 914,475 | 14,637,786 | 6.55% |
| 2024-01-24 | 15.42 | 15.51 | 14.75 | 15.41 | 14.76 | qfq | 1,089,776 | 16,489,782 | 0.39% |
| 2024-01-23 | 15.75 | 15.77 | 15.29 | 15.35 | 14.70 | qfq | 849,379 | 13,120,025 | -2.66% |
| 2024-01-22 | 16.50 | 16.85 | 15.57 | 15.77 | 15.11 | qfq | 825,785 | 13,358,825 | -5.85% |
| 2024-01-19 | 16.94 | 17.14 | 16.67 | 16.75 | 16.04 | qfq | 392,328 | 6,635,155 | -0.89% |
| 2024-01-18 | 17.08 | 17.27 | 16.35 | 16.90 | 16.19 | qfq | 1,052,181 | 17,567,406 | -2.42% |
| 2024-01-17 | 17.84 | 17.84 | 17.20 | 17.32 | 16.59 | qfq | 414,797 | 7,268,338 | -2.75% |
| 2024-01-16 | 17.68 | 18.05 | 17.62 | 17.81 | 17.06 | qfq | 349,768 | 6,218,071 | -0.22% |
| 2024-01-15 | 17.80 | 18.14 | 17.67 | 17.85 | 17.10 | qfq | 291,061 | 5,211,516 | -0.78% |
| 2024-01-12 | 18.28 | 18.35 | 17.92 | 17.99 | 17.23 | qfq | 309,941 | 5,617,797 | -0.66% |
| 2024-01-11 | 17.90 | 18.40 | 17.57 | 18.11 | 17.35 | qfq | 398,067 | 7,193,663 | 1.17% |
| 2024-01-10 | 17.94 | 18.23 | 17.63 | 17.90 | 17.15 | qfq | 464,439 | 8,326,498 | -0.22% |
| 2024-01-09 | 17.73 | 18.28 | 17.73 | 17.94 | 17.18 | qfq | 546,576 | 9,884,524 | 1.07% |
| 2024-01-08 | 18.10 | 18.20 | 17.71 | 17.75 | 17.00 | qfq | 452,512 | 8,106,738 | -2.20% |
| 2024-01-05 | 18.44 | 18.64 | 18.10 | 18.15 | 17.39 | qfq | 422,099 | 7,761,400 | -1.57% |
| 2024-01-04 | 18.68 | 18.72 | 18.33 | 18.44 | 17.66 | qfq | 409,683 | 7,578,300 | -1.13% |
| 2024-01-03 | 18.55 | 18.99 | 18.46 | 18.65 | 17.86 | qfq | 560,358 | 10,449,317 | -0.59% |
| 2024-01-02 | 18.82 | 18.95 | 18.66 | 18.76 | 17.97 | qfq | 497,267 | 9,365,276 | 0.00% |
| 2023-12-29 | 18.51 | 18.85 | 18.20 | 18.76 | 17.97 | qfq | 680,509 | 12,713,373 | 2.46% |
| 2023-12-28 | 17.20 | 18.36 | 17.20 | 18.31 | 17.54 | qfq | 722,346 | 13,071,688 | 2.92% |
| 2023-12-27 | 17.74 | 17.98 | 17.58 | 17.79 | 17.04 | qfq | 374,599 | 6,651,325 | 0.28% |
| 2023-12-26 | 17.70 | 18.03 | 17.61 | 17.74 | 16.99 | qfq | 441,881 | 7,840,226 | -0.45% |
| 2023-12-25 | 18.07 | 18.08 | 17.70 | 17.82 | 17.07 | qfq | 404,865 | 7,232,649 | -0.17% |
| 2023-12-22 | 18.28 | 18.30 | 17.77 | 17.85 | 17.10 | qfq | 405,939 | 7,300,413 | -1.22% |
| 2023-12-21 | 18.34 | 18.34 | 17.66 | 18.07 | 17.31 | qfq | 604,073 | 10,853,206 | 0.50% |
| 2023-12-20 | 18.14 | 18.43 | 17.98 | 17.98 | 17.22 | qfq | 448,553 | 8,171,949 | -1.10% |
| 2023-12-19 | 17.88 | 18.29 | 17.80 | 18.18 | 17.41 | qfq | 487,332 | 8,803,885 | 0.44% |
| 2023-12-18 | 18.22 | 18.38 | 17.90 | 18.10 | 17.34 | qfq | 626,711 | 11,346,316 | -0.88% |
| 2023-12-15 | 18.39 | 18.60 | 18.19 | 18.26 | 17.49 | qfq | 688,573 | 12,651,618 | -1.46% |
| 2023-12-14 | 18.69 | 18.77 | 18.40 | 18.53 | 17.75 | qfq | 442,146 | 8,245,665 | -0.86% |
| 2023-12-13 | 18.61 | 18.85 | 18.29 | 18.69 | 17.90 | qfq | 630,442 | 11,734,475 | 0.38% |
| 2023-12-12 | 18.78 | 18.79 | 18.04 | 18.62 | 17.84 | qfq | 1,126,698 | 20,659,440 | 0.54% |
| 2023-12-11 | 18.34 | 18.67 | 18.10 | 18.52 | 17.74 | qfq | 1,212,141 | 22,385,677 | 1.20% |
| 2023-12-08 | 18.47 | 18.86 | 18.25 | 18.30 | 17.53 | qfq | 896,268 | 16,545,128 | -1.13% |
| 2023-12-07 | 18.65 | 18.77 | 18.07 | 18.51 | 17.73 | qfq | 554,834 | 10,261,888 | -0.38% |
| 2023-12-06 | 18.50 | 18.81 | 18.48 | 18.58 | 17.80 | qfq | 577,927 | 10,795,952 | 0.43% |
| 2023-12-05 | 18.88 | 18.98 | 18.43 | 18.50 | 17.72 | qfq | 779,161 | 14,527,875 | -1.75% |
| 2023-12-04 | 19.04 | 19.19 | 18.80 | 18.83 | 18.04 | qfq | 524,197 | 9,933,063 | -1.00% |
| 2023-12-01 | 19.20 | 19.27 | 18.93 | 19.02 | 18.22 | qfq | 605,982 | 11,544,346 | -0.99% |
| 2023-11-30 | 19.38 | 19.41 | 18.92 | 19.21 | 18.40 | qfq | 566,930 | 10,858,389 | -0.83% |
| 2023-11-29 | 19.39 | 19.63 | 19.25 | 19.37 | 18.55 | qfq | 689,403 | 13,418,224 | -0.31% |
| 2023-11-28 | 18.87 | 19.49 | 18.81 | 19.43 | 18.61 | qfq | 945,802 | 18,263,003 | 2.91% |
| 2023-11-27 | 18.80 | 18.98 | 18.71 | 18.88 | 18.09 | qfq | 558,145 | 10,529,360 | 0.91% |
| 2023-11-24 | 19.06 | 19.09 | 18.63 | 18.71 | 17.92 | qfq | 576,251 | 10,821,782 | -1.58% |
| 2023-11-23 | 18.55 | 19.18 | 18.55 | 19.01 | 18.21 | qfq | 536,302 | 10,183,835 | 1.66% |
| 2023-11-22 | 18.96 | 19.08 | 18.63 | 18.70 | 17.91 | qfq | 512,518 | 9,664,983 | -1.42% |
| 2023-11-21 | 19.09 | 19.15 | 18.88 | 18.97 | 18.17 | qfq | 400,961 | 7,629,386 | -0.42% |
| 2023-11-20 | 18.88 | 19.18 | 18.75 | 19.05 | 18.25 | qfq | 488,753 | 9,283,167 | 1.28% |
| 2023-11-17 | 18.53 | 18.84 | 18.49 | 18.81 | 18.02 | qfq | 424,186 | 7,939,191 | 1.13% |
| 2023-11-16 | 18.79 | 18.92 | 18.55 | 18.60 | 17.82 | qfq | 501,756 | 9,399,864 | -1.01% |
| 2023-11-15 | 18.71 | 18.98 | 18.71 | 18.79 | 18.00 | qfq | 571,298 | 10,777,901 | 0.05% |
| 2023-11-14 | 18.58 | 18.83 | 18.47 | 18.78 | 17.99 | qfq | 707,329 | 13,203,386 | 1.62% |
| 2023-11-13 | 18.21 | 18.55 | 18.21 | 18.48 | 17.70 | qfq | 435,774 | 8,028,337 | 1.82% |
| 2023-11-10 | 18.23 | 18.47 | 18.13 | 18.15 | 17.39 | qfq | 402,712 | 7,354,860 | -1.52% |
| 2023-11-09 | 18.50 | 18.57 | 18.27 | 18.43 | 17.65 | qfq | 540,446 | 9,949,255 | -0.38% |
| 2023-11-08 | 18.59 | 18.81 | 18.30 | 18.50 | 17.72 | qfq | 767,895 | 14,220,980 | -1.39% |
| 2023-11-07 | 18.68 | 18.87 | 18.37 | 18.76 | 17.97 | qfq | 621,546 | 11,639,586 | 0.54% |
| 2023-11-06 | 18.30 | 18.67 | 18.30 | 18.66 | 17.87 | qfq | 823,715 | 15,280,581 | 1.47% |
| 2023-11-03 | 18.15 | 18.53 | 18.15 | 18.39 | 17.62 | qfq | 636,868 | 11,717,246 | 1.77% |
| 2023-11-02 | 18.21 | 18.35 | 17.97 | 18.07 | 17.31 | qfq | 522,555 | 9,476,402 | -1.09% |
| 2023-11-01 | 18.22 | 18.39 | 18.07 | 18.27 | 17.50 | qfq | 663,496 | 12,107,645 | 0.66% |
| 2023-10-31 | 18.18 | 18.30 | 18.01 | 18.15 | 17.39 | qfq | 725,549 | 13,150,663 | -0.66% |
| 2023-10-30 | 17.81 | 18.38 | 17.66 | 18.27 | 17.50 | qfq | 1,194,923 | 21,691,925 | 2.64% |
| 2023-10-27 | 17.73 | 17.92 | 17.52 | 17.80 | 17.05 | qfq | 658,954 | 11,673,896 | 0.39% |
| 2023-10-26 | 17.60 | 17.79 | 17.42 | 17.73 | 16.98 | qfq | 659,703 | 11,613,864 | -0.45% |
| 2023-10-25 | 16.94 | 17.89 | 16.78 | 17.81 | 17.06 | qfq | 1,999,525 | 35,236,442 | 5.76% |
| 2023-10-24 | 16.37 | 16.87 | 16.15 | 16.84 | 16.13 | qfq | 811,721 | 13,446,693 | 3.31% |
| 2023-10-23 | 16.65 | 16.78 | 16.05 | 16.30 | 15.61 | qfq | 706,774 | 11,598,571 | -2.16% |
| 2023-10-20 | 16.90 | 17.27 | 16.62 | 16.66 | 15.96 | qfq | 651,055 | 11,003,153 | -2.00% |
| 2023-10-19 | 16.89 | 17.33 | 16.61 | 17.00 | 16.28 | qfq | 965,592 | 16,531,109 | 1.80% |
| 2023-10-18 | 17.38 | 17.38 | 16.69 | 16.70 | 16.00 | qfq | 809,254 | 13,663,695 | -3.52% |
| 2023-10-17 | 17.26 | 17.36 | 16.94 | 17.31 | 16.58 | qfq | 949,559 | 16,229,478 | 0.58% |
| 2023-10-16 | 17.46 | 17.48 | 17.03 | 17.21 | 16.49 | qfq | 848,865 | 14,634,071 | -1.21% |
| 2023-10-13 | 17.50 | 17.72 | 17.31 | 17.42 | 16.69 | qfq | 772,772 | 13,497,668 | -0.74% |
| 2023-10-12 | 17.87 | 17.95 | 17.50 | 17.55 | 16.81 | qfq | 1,097,481 | 19,305,023 | -1.46% |
| 2023-10-11 | 17.54 | 17.93 | 17.27 | 17.81 | 17.06 | qfq | 1,505,335 | 26,593,564 | 1.14% |
| 2023-10-10 | 17.11 | 17.88 | 17.11 | 17.61 | 16.87 | qfq | 1,815,128 | 32,062,949 | 3.10% |
| 2023-10-09 | 17.51 | 17.68 | 16.97 | 17.08 | 16.36 | qfq | 1,348,055 | 23,184,053 | -2.95% |
| 2023-09-28 | 17.22 | 17.63 | 17.12 | 17.60 | 16.86 | qfq | 963,128 | 16,849,439 | 2.74% |
| 2023-09-27 | 17.15 | 17.30 | 17.10 | 17.13 | 16.41 | qfq | 478,975 | 8,238,878 | -0.17% |
| 2023-09-26 | 17.08 | 17.25 | 17.04 | 17.16 | 16.44 | qfq | 366,556 | 6,295,543 | 0.12% |
| 2023-09-25 | 17.40 | 17.54 | 17.13 | 17.14 | 16.42 | qfq | 885,097 | 15,261,835 | -1.49% |
| 2023-09-22 | 17.22 | 17.44 | 16.90 | 17.40 | 16.67 | qfq | 1,227,512 | 21,243,571 | 0.93% |
| 2023-09-21 | 16.85 | 17.38 | 16.81 | 17.24 | 16.51 | qfq | 836,740 | 14,420,840 | 0.35% |
| 2023-09-20 | 17.13 | 17.34 | 17.04 | 17.18 | 16.46 | qfq | 766,034 | 13,189,093 | -0.12% |
| 2023-09-19 | 17.25 | 17.27 | 16.94 | 17.20 | 16.48 | qfq | 672,762 | 11,517,629 | 0.29% |
| 2023-09-18 | 17.02 | 17.27 | 16.83 | 17.15 | 16.43 | qfq | 640,173 | 10,984,420 | 0.82% |
| 2023-09-15 | 17.08 | 17.27 | 16.90 | 17.01 | 16.29 | qfq | 597,704 | 10,198,635 | 0.06% |
| 2023-09-14 | 17.04 | 17.22 | 16.87 | 17.00 | 16.28 | qfq | 621,244 | 10,591,282 | 0.00% |
| 2023-09-13 | 17.29 | 17.35 | 16.87 | 17.00 | 16.28 | qfq | 606,397 | 10,340,306 | -1.45% |
| 2023-09-12 | 17.34 | 17.38 | 17.00 | 17.25 | 16.52 | qfq | 580,187 | 10,020,504 | -0.52% |
| 2023-09-11 | 17.13 | 17.40 | 16.94 | 17.34 | 16.61 | qfq | 634,887 | 10,955,366 | 1.23% |
| 2023-09-08 | 17.16 | 17.28 | 16.85 | 17.13 | 16.41 | qfq | 629,956 | 10,790,133 | 0.76% |
| 2023-09-07 | 17.57 | 17.57 | 16.97 | 17.00 | 16.28 | qfq | 639,486 | 10,975,984 | -2.75% |
| 2023-09-06 | 17.29 | 17.50 | 17.16 | 17.48 | 16.74 | qfq | 751,101 | 13,048,747 | 0.63% |
| 2023-09-05 | 17.11 | 17.51 | 17.11 | 17.37 | 16.64 | qfq | 1,376,061 | 23,886,683 | 1.46% |
| 2023-09-04 | 17.16 | 17.16 | 16.84 | 17.12 | 16.40 | qfq | 1,036,781 | 17,612,583 | 1.42% |
| 2023-09-01 | 17.03 | 17.09 | 16.66 | 16.88 | 16.17 | qfq | 853,962 | 14,384,383 | 0.00% |
| 2023-08-31 | 17.29 | 17.31 | 16.70 | 16.88 | 16.17 | qfq | 1,262,767 | 21,442,305 | -1.17% |
| 2023-08-30 | 16.48 | 17.15 | 16.39 | 17.08 | 16.36 | qfq | 1,930,574 | 32,793,588 | 2.77% |
| 2023-08-29 | 15.62 | 16.82 | 15.53 | 16.62 | 15.92 | qfq | 1,955,917 | 31,929,869 | 8.56% |
| 2023-08-28 | 15.79 | 15.96 | 15.29 | 15.31 | 14.67 | qfq | 1,275,316 | 19,909,823 | 1.12% |
| 2023-08-25 | 15.65 | 15.65 | 15.03 | 15.14 | 14.50 | qfq | 1,163,489 | 17,757,618 | -2.70% |
| 2023-08-24 | 16.00 | 16.05 | 15.55 | 15.56 | 14.90 | qfq | 880,932 | 13,858,235 | -1.89% |
| 2023-08-23 | 16.40 | 16.59 | 15.86 | 15.86 | 15.19 | qfq | 906,449 | 14,580,247 | -4.00% |
| 2023-08-22 | 16.67 | 16.82 | 16.14 | 16.52 | 15.82 | qfq | 959,303 | 15,738,450 | -0.90% |
| 2023-08-21 | 16.81 | 17.08 | 16.63 | 16.67 | 15.97 | qfq | 962,320 | 16,190,842 | -1.83% |
| 2023-08-18 | 16.93 | 17.54 | 16.92 | 16.98 | 16.27 | qfq | 1,286,632 | 22,167,267 | 0.30% |
| 2023-08-17 | 16.41 | 16.99 | 16.30 | 16.93 | 16.22 | qfq | 1,022,365 | 17,041,407 | 2.36% |
| 2023-08-16 | 16.70 | 16.73 | 16.51 | 16.54 | 15.84 | qfq | 488,008 | 8,108,723 | -1.02% |
| 2023-08-15 | 16.82 | 17.02 | 16.57 | 16.71 | 16.01 | qfq | 709,419 | 11,880,048 | -0.65% |
| 2023-08-14 | 16.71 | 16.90 | 16.45 | 16.82 | 16.11 | qfq | 565,646 | 9,437,290 | 0.24% |
| 2023-08-11 | 17.10 | 17.10 | 16.78 | 16.78 | 16.07 | qfq | 664,377 | 11,231,987 | -1.47% |
| 2023-08-10 | 16.85 | 17.14 | 16.81 | 17.03 | 16.31 | qfq | 564,561 | 9,604,033 | 0.59% |
| 2023-08-09 | 16.84 | 17.10 | 16.84 | 16.93 | 16.22 | qfq | 425,302 | 7,212,897 | -0.53% |
| 2023-08-08 | 17.12 | 17.23 | 16.94 | 17.02 | 16.30 | qfq | 493,391 | 8,417,188 | -0.93% |
| 2023-08-07 | 17.34 | 17.43 | 17.08 | 17.18 | 16.46 | qfq | 597,299 | 10,252,660 | -0.92% |
| 2023-08-04 | 17.59 | 17.59 | 17.33 | 17.34 | 16.61 | qfq | 527,228 | 9,189,937 | -0.52% |
| 2023-08-03 | 17.38 | 17.47 | 17.25 | 17.43 | 16.70 | qfq | 451,083 | 7,841,701 | 0.11% |
| 2023-08-02 | 17.45 | 17.55 | 17.31 | 17.41 | 16.68 | qfq | 696,694 | 12,140,987 | -0.11% |
| 2023-08-01 | 17.59 | 17.61 | 17.40 | 17.43 | 16.70 | qfq | 529,001 | 9,257,480 | -0.57% |
| 2023-07-31 | 17.22 | 17.59 | 17.17 | 17.53 | 16.79 | qfq | 1,195,226 | 20,820,497 | 2.10% |
| 2023-07-28 | 16.95 | 17.24 | 16.70 | 17.17 | 16.45 | qfq | 1,061,175 | 18,098,935 | 1.30% |
| 2023-07-27 | 17.19 | 17.23 | 16.90 | 16.95 | 16.24 | qfq | 920,209 | 15,669,928 | -0.99% |
| 2023-07-26 | 16.99 | 17.24 | 16.92 | 17.12 | 16.40 | qfq | 831,292 | 14,206,086 | 0.35% |
| 2023-07-25 | 16.77 | 17.08 | 16.66 | 17.06 | 16.34 | qfq | 861,732 | 14,554,729 | 2.46% |
| 2023-07-24 | 16.74 | 16.93 | 16.58 | 16.65 | 15.95 | qfq | 780,498 | 13,082,365 | -0.24% |
| 2023-07-21 | 16.81 | 16.96 | 16.67 | 16.69 | 15.99 | qfq | 697,319 | 11,682,841 | -0.42% |
| 2023-07-20 | 17.00 | 17.06 | 16.76 | 16.76 | 16.05 | qfq | 748,545 | 12,647,198 | -1.41% |
| 2023-07-19 | 17.09 | 17.21 | 16.98 | 17.00 | 16.28 | qfq | 476,128 | 8,126,053 | -0.58% |
| 2023-07-18 | 17.25 | 17.25 | 17.01 | 17.10 | 16.38 | qfq | 531,883 | 9,102,163 | -0.06% |
| 2023-07-17 | 17.10 | 17.27 | 16.97 | 17.11 | 16.39 | qfq | 651,293 | 11,111,530 | -0.18% |