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
爱威科技688067.SH
最近收盘价19.662026-07-17
最近交易日2026-07-17
成交量（股）1,477,094
成交额（元）29,948,244
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-15 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-02 | 2025-12-08 | cash_dividend | 0.054 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-08 | 2025-07-14 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-04 | cash_dividend | 0.1 | — | — | — | 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 | 21.18 | 21.30 | 19.60 | 19.66 | 19.66 | qfq | 1,477,094 | 29,948,244 | -7.18% |
| 2026-07-16 | 20.87 | 21.36 | 20.00 | 21.18 | 21.18 | qfq | 1,029,963 | 21,626,530 | 1.97% |
| 2026-07-15 | 20.46 | 21.05 | 20.41 | 20.77 | 20.77 | qfq | 1,081,457 | 22,427,343 | 1.12% |
| 2026-07-14 | 19.98 | 20.80 | 19.80 | 20.54 | 20.44 | qfq | 1,722,547 | 34,972,436 | 3.37% |
| 2026-07-13 | 20.35 | 20.60 | 19.73 | 19.87 | 19.77 | qfq | 1,163,958 | 23,321,837 | -2.84% |
| 2026-07-10 | 19.94 | 20.75 | 19.58 | 20.45 | 20.35 | qfq | 1,194,545 | 24,245,393 | 2.45% |
| 2026-07-09 | 20.07 | 20.18 | 19.50 | 19.96 | 19.86 | qfq | 944,876 | 18,726,451 | -0.70% |
| 2026-07-08 | 20.41 | 20.47 | 19.81 | 20.10 | 20.00 | qfq | 797,664 | 15,995,048 | -0.79% |
| 2026-07-07 | 21.20 | 21.20 | 20.18 | 20.26 | 20.16 | qfq | 927,082 | 19,016,580 | -4.03% |
| 2026-07-06 | 21.59 | 21.72 | 21.08 | 21.11 | 21.01 | qfq | 1,167,868 | 24,866,465 | -1.81% |
| 2026-07-03 | 20.80 | 21.65 | 20.68 | 21.50 | 21.40 | qfq | 1,142,623 | 24,392,392 | 3.37% |
| 2026-07-02 | 21.10 | 21.56 | 20.78 | 20.80 | 20.70 | qfq | 1,149,000 | 24,300,955 | -0.38% |
| 2026-07-01 | 19.97 | 21.12 | 19.97 | 20.88 | 20.78 | qfq | 1,628,734 | 33,503,681 | 3.62% |
| 2026-06-30 | 20.48 | 20.73 | 19.93 | 20.15 | 20.05 | qfq | 1,441,158 | 29,069,456 | -1.61% |
| 2026-06-29 | 20.54 | 20.69 | 19.43 | 20.48 | 20.38 | qfq | 1,309,771 | 26,301,498 | 1.34% |
| 2026-06-26 | 20.70 | 20.70 | 20.00 | 20.21 | 20.11 | qfq | 969,558 | 19,642,625 | -2.65% |
| 2026-06-25 | 21.09 | 21.22 | 20.42 | 20.76 | 20.66 | qfq | 989,161 | 20,551,054 | -2.17% |
| 2026-06-24 | 22.62 | 22.78 | 21.08 | 21.22 | 21.12 | qfq | 1,093,062 | 23,566,281 | -4.11% |
| 2026-06-23 | 21.45 | 22.50 | 21.45 | 22.13 | 22.02 | qfq | 1,379,297 | 30,633,241 | 2.55% |
| 2026-06-22 | 21.24 | 21.72 | 20.29 | 21.58 | 21.47 | qfq | 1,096,586 | 22,927,051 | -0.05% |
| 2026-06-18 | 21.31 | 21.86 | 21.07 | 21.59 | 21.48 | qfq | 979,764 | 21,073,763 | 0.75% |
| 2026-06-17 | 22.14 | 22.14 | 21.33 | 21.43 | 21.33 | qfq | 982,559 | 21,132,392 | -2.94% |
| 2026-06-16 | 21.91 | 22.21 | 21.31 | 22.08 | 21.97 | qfq | 1,142,365 | 24,823,401 | 0.78% |
| 2026-06-15 | 22.57 | 22.93 | 21.78 | 21.91 | 21.80 | qfq | 1,074,405 | 23,874,530 | -1.62% |
| 2026-06-12 | 22.78 | 22.78 | 21.90 | 22.27 | 22.16 | qfq | 1,012,136 | 22,426,865 | 0.63% |
| 2026-06-11 | 22.48 | 22.62 | 21.57 | 22.13 | 22.02 | qfq | 924,836 | 20,375,345 | -2.77% |
| 2026-06-10 | 22.49 | 22.76 | 22.02 | 22.76 | 22.65 | qfq | 1,333,834 | 29,836,550 | 0.53% |
| 2026-06-09 | 22.71 | 23.12 | 22.41 | 22.64 | 22.53 | qfq | 686,618 | 15,595,546 | -0.09% |
| 2026-06-08 | 22.52 | 23.95 | 22.19 | 22.66 | 22.55 | qfq | 1,419,349 | 32,558,726 | -3.78% |
| 2026-06-05 | 23.19 | 23.95 | 22.51 | 23.55 | 23.44 | qfq | 1,184,183 | 27,427,946 | 1.51% |
| 2026-06-04 | 23.85 | 24.09 | 22.91 | 23.20 | 23.09 | qfq | 973,320 | 22,638,961 | -2.73% |
| 2026-06-03 | 24.30 | 24.32 | 23.65 | 23.85 | 23.73 | qfq | 975,853 | 23,322,268 | -2.01% |
| 2026-06-02 | 24.65 | 24.95 | 24.06 | 24.34 | 24.22 | qfq | 992,111 | 24,239,314 | -1.22% |
| 2026-06-01 | 24.04 | 25.07 | 24.01 | 24.64 | 24.52 | qfq | 1,165,494 | 28,813,516 | 1.69% |
| 2026-05-29 | 25.14 | 26.20 | 24.01 | 24.23 | 24.11 | qfq | 1,669,416 | 41,080,749 | -3.77% |
| 2026-05-28 | 25.26 | 25.59 | 24.58 | 25.18 | 25.06 | qfq | 959,489 | 24,054,686 | -0.32% |
| 2026-05-27 | 25.91 | 26.16 | 24.80 | 25.26 | 25.14 | qfq | 1,303,693 | 33,105,436 | -2.51% |
| 2026-05-26 | 26.25 | 26.52 | 25.54 | 25.91 | 25.78 | qfq | 1,012,784 | 26,268,132 | -1.67% |
| 2026-05-25 | 27.30 | 27.97 | 26.13 | 26.35 | 26.22 | qfq | 1,388,027 | 37,120,809 | -3.37% |
| 2026-05-22 | 26.84 | 27.56 | 26.22 | 27.27 | 27.14 | qfq | 948,711 | 25,494,308 | 2.10% |
| 2026-05-21 | 27.97 | 28.65 | 26.50 | 26.71 | 26.58 | qfq | 1,107,276 | 30,529,432 | -4.33% |
| 2026-05-20 | 28.46 | 28.48 | 27.76 | 27.92 | 27.78 | qfq | 890,864 | 24,952,981 | -1.90% |
| 2026-05-19 | 28.16 | 28.57 | 27.72 | 28.46 | 28.32 | qfq | 871,038 | 24,569,462 | 1.07% |
| 2026-05-18 | 28.04 | 28.43 | 27.32 | 28.16 | 28.02 | qfq | 966,877 | 26,972,769 | 1.96% |
| 2026-05-15 | 28.21 | 28.21 | 27.12 | 27.62 | 27.49 | qfq | 1,145,613 | 31,892,539 | -2.23% |
| 2026-05-14 | 28.33 | 28.43 | 27.70 | 28.25 | 28.11 | qfq | 1,023,120 | 28,788,641 | -0.21% |
| 2026-05-13 | 28.69 | 28.77 | 28.00 | 28.31 | 28.17 | qfq | 1,033,530 | 29,347,435 | -1.01% |
| 2026-05-12 | 29.14 | 29.46 | 28.43 | 28.60 | 28.46 | qfq | 1,545,411 | 44,601,462 | -1.68% |
| 2026-05-11 | 29.07 | 29.20 | 28.60 | 29.09 | 28.95 | qfq | 1,519,077 | 43,924,464 | 0.69% |
| 2026-05-08 | 28.70 | 29.19 | 28.70 | 28.89 | 28.75 | qfq | 969,871 | 28,024,458 | 0.14% |
| 2026-05-07 | 28.70 | 29.07 | 28.61 | 28.85 | 28.71 | qfq | 1,482,550 | 42,827,467 | 0.87% |
| 2026-05-06 | 28.40 | 29.20 | 28.27 | 28.60 | 28.46 | qfq | 2,068,550 | 59,547,804 | 0.70% |
| 2026-04-30 | 27.77 | 28.61 | 27.77 | 28.40 | 28.26 | qfq | 1,181,808 | 33,560,356 | 2.05% |
| 2026-04-29 | 27.20 | 28.12 | 27.01 | 27.83 | 27.69 | qfq | 1,661,272 | 45,990,053 | 1.53% |
| 2026-04-28 | 27.50 | 28.00 | 27.09 | 27.41 | 27.28 | qfq | 1,619,177 | 44,670,045 | -0.54% |
| 2026-04-27 | 26.94 | 27.77 | 26.80 | 27.56 | 27.43 | qfq | 1,433,903 | 39,079,839 | 3.11% |
| 2026-04-24 | 26.23 | 27.07 | 26.13 | 26.73 | 26.60 | qfq | 1,015,696 | 26,995,857 | 1.40% |
| 2026-04-23 | 27.10 | 27.12 | 26.11 | 26.36 | 26.23 | qfq | 1,033,959 | 27,388,341 | -3.23% |
| 2026-04-22 | 27.02 | 27.46 | 26.81 | 27.24 | 27.11 | qfq | 958,995 | 26,047,965 | 0.33% |
| 2026-04-21 | 27.25 | 27.81 | 27.00 | 27.15 | 27.02 | qfq | 1,185,503 | 32,425,743 | 0.04% |
| 2026-04-20 | 26.86 | 27.20 | 26.59 | 27.14 | 27.01 | qfq | 874,570 | 23,552,609 | 0.78% |
| 2026-04-17 | 27.01 | 27.17 | 26.45 | 26.93 | 26.80 | qfq | 923,727 | 24,723,559 | -0.30% |
| 2026-04-16 | 26.25 | 27.14 | 26.06 | 27.01 | 26.88 | qfq | 936,623 | 24,919,959 | 2.31% |
| 2026-04-15 | 26.47 | 26.87 | 26.31 | 26.40 | 26.27 | qfq | 1,203,027 | 31,961,675 | 0.11% |
| 2026-04-14 | 26.82 | 27.22 | 26.08 | 26.37 | 26.24 | qfq | 1,159,921 | 30,641,858 | -1.53% |
| 2026-04-13 | 27.07 | 27.07 | 26.14 | 26.78 | 26.65 | qfq | 1,334,309 | 35,372,574 | -0.26% |
| 2026-04-10 | 26.91 | 27.26 | 26.52 | 26.85 | 26.72 | qfq | 1,220,583 | 32,858,875 | 0.83% |
| 2026-04-09 | 27.65 | 27.70 | 26.54 | 26.63 | 26.50 | qfq | 1,326,392 | 35,925,831 | -4.31% |
| 2026-04-08 | 27.49 | 27.83 | 27.17 | 27.83 | 27.69 | qfq | 1,627,492 | 44,840,712 | 3.42% |
| 2026-04-07 | 25.41 | 26.98 | 25.07 | 26.91 | 26.78 | qfq | 2,199,069 | 57,850,505 | 5.90% |
| 2026-04-03 | 26.65 | 26.65 | 25.20 | 25.41 | 25.29 | qfq | 1,432,418 | 36,839,032 | -4.08% |
| 2026-04-02 | 27.00 | 27.35 | 26.20 | 26.49 | 26.36 | qfq | 1,564,492 | 41,852,706 | -2.39% |
| 2026-04-01 | 26.80 | 27.18 | 26.31 | 27.14 | 27.01 | qfq | 1,723,254 | 46,213,712 | 3.35% |
| 2026-03-31 | 26.76 | 27.58 | 26.22 | 26.26 | 26.13 | qfq | 1,607,891 | 43,234,470 | -1.87% |
| 2026-03-30 | 26.80 | 27.10 | 26.08 | 26.76 | 26.63 | qfq | 1,607,525 | 42,710,636 | -1.18% |
| 2026-03-27 | 25.85 | 27.12 | 25.20 | 27.08 | 26.95 | qfq | 1,400,926 | 37,222,852 | 3.68% |
| 2026-03-26 | 26.40 | 26.80 | 25.72 | 26.12 | 25.99 | qfq | 1,423,782 | 37,295,190 | -0.68% |
| 2026-03-25 | 26.50 | 27.18 | 26.12 | 26.30 | 26.17 | qfq | 1,615,200 | 42,851,182 | -0.94% |
| 2026-03-24 | 25.16 | 26.56 | 24.68 | 26.55 | 26.42 | qfq | 2,095,299 | 53,452,058 | 7.49% |
| 2026-03-23 | 26.30 | 26.30 | 24.38 | 24.70 | 24.58 | qfq | 2,269,596 | 57,265,586 | -6.58% |
| 2026-03-20 | 27.71 | 28.09 | 26.43 | 26.44 | 26.31 | qfq | 1,679,125 | 45,392,022 | -4.72% |
| 2026-03-19 | 28.25 | 28.61 | 27.65 | 27.75 | 27.61 | qfq | 1,102,752 | 30,959,672 | -2.97% |
| 2026-03-18 | 27.50 | 28.66 | 27.37 | 28.60 | 28.46 | qfq | 1,476,743 | 41,372,901 | 4.42% |
| 2026-03-17 | 28.99 | 29.08 | 27.33 | 27.39 | 27.26 | qfq | 1,287,129 | 36,204,542 | -4.63% |
| 2026-03-16 | 28.08 | 29.00 | 28.08 | 28.72 | 28.58 | qfq | 1,436,897 | 41,168,787 | 0.21% |
| 2026-03-13 | 28.80 | 29.41 | 28.33 | 28.66 | 28.52 | qfq | 1,163,924 | 33,588,506 | -0.35% |
| 2026-03-12 | 29.25 | 29.25 | 28.55 | 28.76 | 28.62 | qfq | 1,131,027 | 32,691,648 | -1.64% |
| 2026-03-11 | 29.63 | 29.78 | 29.10 | 29.24 | 29.10 | qfq | 1,141,285 | 33,503,720 | -1.32% |
| 2026-03-10 | 28.44 | 29.63 | 28.44 | 29.63 | 29.49 | qfq | 1,756,735 | 51,286,903 | 4.22% |
| 2026-03-09 | 28.50 | 28.50 | 27.60 | 28.43 | 28.29 | qfq | 1,716,193 | 48,110,052 | -0.25% |
| 2026-03-06 | 27.10 | 28.69 | 26.86 | 28.50 | 28.36 | qfq | 1,569,277 | 44,065,122 | 5.28% |
| 2026-03-05 | 26.91 | 27.81 | 26.91 | 27.07 | 26.94 | qfq | 1,336,429 | 36,524,638 | 1.39% |
| 2026-03-04 | 27.00 | 27.03 | 26.46 | 26.70 | 26.57 | qfq | 1,925,031 | 51,477,790 | -2.13% |
| 2026-03-03 | 28.07 | 28.19 | 27.23 | 27.28 | 27.15 | qfq | 2,493,041 | 69,114,864 | -2.15% |
| 2026-03-02 | 28.82 | 29.34 | 27.30 | 27.88 | 27.74 | qfq | 2,813,472 | 79,484,437 | -3.26% |
| 2026-02-27 | 29.28 | 29.29 | 28.52 | 28.82 | 28.68 | qfq | 1,620,618 | 46,765,024 | -1.60% |
| 2026-02-26 | 29.50 | 29.50 | 28.80 | 29.29 | 29.15 | qfq | 1,588,223 | 46,234,680 | -0.71% |
| 2026-02-25 | 29.22 | 29.69 | 28.71 | 29.50 | 29.36 | qfq | 1,487,225 | 43,441,987 | 0.65% |
| 2026-02-24 | 28.59 | 29.58 | 28.44 | 29.31 | 29.17 | qfq | 1,779,367 | 51,806,957 | 3.20% |
| 2026-02-13 | 28.80 | 29.07 | 28.38 | 28.40 | 28.26 | qfq | 1,095,336 | 31,455,621 | -0.94% |
| 2026-02-12 | 28.85 | 28.92 | 27.98 | 28.67 | 28.53 | qfq | 1,261,315 | 35,894,649 | -1.21% |
| 2026-02-11 | 29.00 | 29.33 | 28.71 | 29.02 | 28.88 | qfq | 1,597,468 | 46,344,719 | 0.87% |
| 2026-02-10 | 29.05 | 29.08 | 28.60 | 28.77 | 28.63 | qfq | 1,137,339 | 32,732,810 | -0.96% |
| 2026-02-09 | 28.35 | 29.13 | 28.07 | 29.05 | 28.91 | qfq | 1,655,639 | 47,307,396 | 2.07% |
| 2026-02-06 | 27.95 | 28.80 | 27.56 | 28.46 | 28.32 | qfq | 1,680,898 | 47,609,476 | 2.48% |
| 2026-02-05 | 27.98 | 28.12 | 27.66 | 27.77 | 27.63 | qfq | 1,546,001 | 43,168,924 | 0.43% |
| 2026-02-04 | 28.15 | 28.66 | 27.39 | 27.65 | 27.52 | qfq | 1,464,365 | 41,011,047 | -2.09% |
| 2026-02-03 | 27.61 | 28.25 | 27.38 | 28.24 | 28.10 | qfq | 1,685,237 | 46,924,557 | 2.58% |
| 2026-02-02 | 28.35 | 28.70 | 27.53 | 27.53 | 27.40 | qfq | 2,031,939 | 57,227,395 | -1.92% |
| 2026-01-30 | 27.25 | 28.07 | 27.00 | 28.07 | 27.93 | qfq | 1,185,032 | 32,694,378 | 2.63% |
| 2026-01-29 | 27.40 | 27.73 | 26.84 | 27.35 | 27.22 | qfq | 909,121 | 24,867,059 | -0.22% |
| 2026-01-28 | 28.06 | 28.08 | 27.33 | 27.41 | 27.28 | qfq | 994,679 | 27,380,351 | -2.35% |
| 2026-01-27 | 27.42 | 28.07 | 26.80 | 28.07 | 27.93 | qfq | 1,496,695 | 41,216,865 | 1.70% |
| 2026-01-26 | 28.49 | 28.49 | 27.32 | 27.60 | 27.47 | qfq | 1,581,720 | 43,828,103 | -2.47% |
| 2026-01-23 | 28.22 | 28.45 | 27.91 | 28.30 | 28.16 | qfq | 1,204,404 | 33,962,037 | 0.04% |
| 2026-01-22 | 27.96 | 28.30 | 27.86 | 28.29 | 28.15 | qfq | 1,110,964 | 31,223,447 | 1.18% |
| 2026-01-21 | 27.77 | 28.12 | 27.47 | 27.96 | 27.82 | qfq | 1,273,165 | 35,588,484 | 1.19% |
| 2026-01-20 | 27.76 | 27.98 | 27.48 | 27.63 | 27.50 | qfq | 1,454,926 | 40,353,252 | -0.11% |
| 2026-01-19 | 27.76 | 27.76 | 27.23 | 27.66 | 27.53 | qfq | 1,164,935 | 31,974,851 | -0.36% |
| 2026-01-16 | 27.43 | 27.87 | 27.10 | 27.76 | 27.62 | qfq | 1,258,113 | 34,527,042 | 1.35% |
| 2026-01-15 | 27.13 | 27.50 | 26.78 | 27.39 | 27.26 | qfq | 1,728,210 | 47,096,465 | 1.44% |
| 2026-01-14 | 27.30 | 27.66 | 26.40 | 27.00 | 26.87 | qfq | 2,200,710 | 59,794,368 | -0.18% |
| 2026-01-13 | 27.00 | 27.49 | 26.60 | 27.05 | 26.92 | qfq | 1,921,361 | 52,129,269 | 0.60% |
| 2026-01-12 | 26.29 | 26.90 | 26.15 | 26.89 | 26.76 | qfq | 1,357,933 | 36,032,778 | 2.59% |
| 2026-01-09 | 25.70 | 26.55 | 25.70 | 26.21 | 26.08 | qfq | 1,663,097 | 43,512,443 | 1.63% |
| 2026-01-08 | 25.29 | 26.03 | 25.29 | 25.79 | 25.66 | qfq | 1,026,613 | 26,441,493 | 2.02% |
| 2026-01-07 | 25.64 | 25.65 | 25.24 | 25.28 | 25.16 | qfq | 910,681 | 23,169,807 | -0.71% |
| 2026-01-06 | 25.47 | 25.70 | 25.39 | 25.46 | 25.34 | qfq | 1,002,407 | 25,555,541 | -0.04% |
| 2026-01-05 | 24.50 | 25.76 | 24.48 | 25.47 | 25.35 | qfq | 1,550,391 | 39,455,853 | 3.71% |
| 2025-12-31 | 24.20 | 24.60 | 24.05 | 24.56 | 24.44 | qfq | 858,859 | 20,938,974 | 1.49% |
| 2025-12-30 | 24.52 | 24.66 | 24.17 | 24.20 | 24.08 | qfq | 843,827 | 20,567,374 | -1.10% |
| 2025-12-29 | 24.17 | 24.60 | 24.01 | 24.47 | 24.35 | qfq | 808,201 | 19,658,537 | 0.91% |
| 2025-12-26 | 24.78 | 24.88 | 24.23 | 24.25 | 24.13 | qfq | 834,345 | 20,461,816 | -2.06% |
| 2025-12-25 | 24.67 | 24.80 | 24.53 | 24.76 | 24.64 | qfq | 738,111 | 18,226,848 | 0.49% |
| 2025-12-24 | 24.64 | 24.76 | 24.35 | 24.64 | 24.52 | qfq | 497,708 | 12,210,514 | 0.69% |
| 2025-12-23 | 24.90 | 24.90 | 24.26 | 24.47 | 24.35 | qfq | 777,123 | 19,060,481 | -1.41% |
| 2025-12-22 | 24.96 | 25.38 | 24.71 | 24.82 | 24.70 | qfq | 752,942 | 18,806,079 | -0.56% |
| 2025-12-19 | 24.78 | 25.00 | 24.25 | 24.96 | 24.84 | qfq | 856,102 | 21,194,188 | 1.88% |
| 2025-12-18 | 23.78 | 24.63 | 23.68 | 24.50 | 24.38 | qfq | 1,013,273 | 24,638,731 | 3.03% |
| 2025-12-17 | 23.70 | 23.81 | 23.15 | 23.78 | 23.66 | qfq | 1,244,826 | 29,231,119 | 0.21% |
| 2025-12-16 | 24.17 | 24.17 | 23.55 | 23.73 | 23.61 | qfq | 735,482 | 17,494,502 | -1.86% |
| 2025-12-15 | 23.96 | 24.19 | 23.40 | 24.18 | 24.06 | qfq | 1,203,982 | 28,857,115 | 0.88% |
| 2025-12-12 | 24.35 | 24.45 | 23.81 | 23.97 | 23.85 | qfq | 1,081,415 | 26,076,420 | -0.83% |
| 2025-12-11 | 24.61 | 24.71 | 23.91 | 24.17 | 24.05 | qfq | 1,662,579 | 40,235,849 | -1.79% |
| 2025-12-10 | 25.08 | 25.17 | 24.53 | 24.61 | 24.49 | qfq | 848,056 | 21,054,425 | -1.99% |
| 2025-12-09 | 25.50 | 25.59 | 25.07 | 25.11 | 24.99 | qfq | 763,572 | 19,311,424 | -1.53% |
| 2025-12-08 | 25.16 | 25.74 | 25.15 | 25.50 | 25.38 | qfq | 891,775 | 22,679,205 | 1.39% |
| 2025-12-05 | 24.90 | 25.24 | 24.43 | 25.15 | 24.97 | qfq | 932,138 | 23,155,229 | 1.09% |
| 2025-12-04 | 25.17 | 25.27 | 24.55 | 24.88 | 24.71 | qfq | 1,229,411 | 30,559,902 | -1.15% |
| 2025-12-03 | 25.57 | 25.62 | 25.08 | 25.17 | 24.99 | qfq | 1,071,953 | 27,065,108 | -1.83% |
| 2025-12-02 | 25.77 | 25.88 | 25.17 | 25.64 | 25.46 | qfq | 1,381,056 | 35,121,192 | -0.47% |
| 2025-12-01 | 26.25 | 26.29 | 25.72 | 25.76 | 25.58 | qfq | 958,913 | 25,007,660 | -0.92% |
| 2025-11-28 | 25.79 | 26.15 | 25.55 | 26.00 | 25.82 | qfq | 1,039,463 | 26,893,507 | 1.09% |
| 2025-11-27 | 25.20 | 25.88 | 25.20 | 25.72 | 25.54 | qfq | 1,110,495 | 28,464,306 | 1.50% |
| 2025-11-26 | 25.69 | 26.13 | 25.24 | 25.34 | 25.16 | qfq | 1,233,277 | 31,686,113 | -1.32% |
| 2025-11-25 | 25.33 | 25.95 | 25.30 | 25.68 | 25.50 | qfq | 1,302,438 | 33,535,345 | 1.62% |
| 2025-11-24 | 25.10 | 25.85 | 24.72 | 25.27 | 25.09 | qfq | 1,598,717 | 40,153,047 | 0.28% |
| 2025-11-21 | 26.39 | 26.65 | 24.83 | 25.20 | 25.02 | qfq | 1,746,127 | 44,636,381 | -4.65% |
| 2025-11-20 | 26.69 | 26.99 | 26.16 | 26.43 | 26.25 | qfq | 1,454,375 | 38,527,027 | -0.97% |
| 2025-11-19 | 27.78 | 27.90 | 26.53 | 26.69 | 26.50 | qfq | 1,399,618 | 37,893,164 | -3.75% |
| 2025-11-18 | 27.92 | 28.08 | 27.40 | 27.73 | 27.54 | qfq | 1,266,729 | 35,083,060 | -0.68% |
| 2025-11-17 | 29.05 | 29.05 | 27.69 | 27.92 | 27.73 | qfq | 1,313,804 | 37,039,924 | -2.85% |
| 2025-11-14 | 28.85 | 29.16 | 28.49 | 28.74 | 28.54 | qfq | 1,610,078 | 46,513,615 | 0.21% |
| 2025-11-13 | 28.52 | 29.09 | 27.94 | 28.68 | 28.48 | qfq | 1,633,420 | 46,620,060 | 1.31% |
| 2025-11-12 | 28.45 | 28.76 | 27.93 | 28.31 | 28.11 | qfq | 1,356,567 | 38,394,789 | -0.74% |
| 2025-11-11 | 28.55 | 28.76 | 28.31 | 28.52 | 28.32 | qfq | 740,404 | 21,120,161 | 0.39% |
| 2025-11-10 | 29.00 | 29.10 | 28.20 | 28.41 | 28.21 | qfq | 1,082,214 | 30,885,073 | -1.46% |
| 2025-11-07 | 29.35 | 29.35 | 28.68 | 28.83 | 28.63 | qfq | 1,263,817 | 36,437,152 | -1.77% |
| 2025-11-06 | 28.99 | 29.35 | 28.82 | 29.35 | 29.15 | qfq | 1,230,494 | 35,805,478 | 1.59% |
| 2025-11-05 | 29.09 | 29.15 | 28.70 | 28.89 | 28.69 | qfq | 1,325,166 | 38,315,141 | -0.69% |
| 2025-11-04 | 28.84 | 29.28 | 28.46 | 29.09 | 28.89 | qfq | 1,919,463 | 55,531,827 | 0.73% |
| 2025-11-03 | 28.74 | 29.10 | 28.39 | 28.88 | 28.68 | qfq | 1,949,932 | 56,104,504 | 0.98% |
| 2025-10-31 | 27.76 | 29.09 | 27.61 | 28.60 | 28.40 | qfq | 2,432,586 | 69,332,156 | 3.03% |
| 2025-10-30 | 27.89 | 28.66 | 27.63 | 27.76 | 27.57 | qfq | 1,519,339 | 42,567,910 | -0.47% |
| 2025-10-29 | 28.27 | 28.40 | 27.55 | 27.89 | 27.70 | qfq | 1,552,687 | 43,336,693 | -1.41% |
| 2025-10-28 | 28.10 | 28.41 | 27.66 | 28.29 | 28.09 | qfq | 1,370,435 | 38,509,046 | 0.50% |
| 2025-10-27 | 27.53 | 28.60 | 27.37 | 28.15 | 27.95 | qfq | 2,531,933 | 70,823,229 | 2.18% |
| 2025-10-24 | 26.52 | 27.80 | 26.42 | 27.55 | 27.36 | qfq | 2,732,677 | 74,922,279 | 3.88% |
| 2025-10-23 | 26.31 | 26.53 | 25.81 | 26.52 | 26.33 | qfq | 1,307,745 | 34,217,915 | 0.80% |
| 2025-10-22 | 26.69 | 26.87 | 26.12 | 26.31 | 26.13 | qfq | 1,314,111 | 34,648,272 | -1.42% |
| 2025-10-21 | 25.79 | 26.88 | 25.79 | 26.69 | 26.50 | qfq | 1,816,107 | 48,069,258 | 3.49% |
| 2025-10-20 | 25.52 | 25.96 | 25.33 | 25.79 | 25.61 | qfq | 1,241,078 | 31,896,663 | 2.34% |
| 2025-10-17 | 25.67 | 25.84 | 25.12 | 25.20 | 25.02 | qfq | 943,249 | 23,966,058 | -1.75% |
| 2025-10-16 | 25.76 | 26.04 | 25.52 | 25.65 | 25.47 | qfq | 808,303 | 20,844,079 | -0.47% |
| 2025-10-15 | 25.78 | 26.04 | 25.37 | 25.77 | 25.59 | qfq | 936,886 | 24,140,963 | 0.74% |
| 2025-10-14 | 25.88 | 26.23 | 25.36 | 25.58 | 25.40 | qfq | 988,357 | 25,376,371 | -0.81% |
| 2025-10-13 | 24.79 | 25.96 | 24.10 | 25.79 | 25.61 | qfq | 1,471,942 | 37,209,366 | 0.74% |
| 2025-10-10 | 25.54 | 25.98 | 25.36 | 25.60 | 25.42 | qfq | 1,049,476 | 26,929,846 | 0.31% |
| 2025-10-09 | 25.91 | 26.43 | 25.51 | 25.52 | 25.34 | qfq | 1,425,575 | 37,032,718 | -1.51% |
| 2025-09-30 | 25.80 | 26.06 | 25.56 | 25.91 | 25.73 | qfq | 820,277 | 21,135,375 | 1.17% |
| 2025-09-29 | 25.20 | 25.70 | 24.71 | 25.61 | 25.43 | qfq | 1,172,495 | 29,721,196 | 1.63% |
| 2025-09-26 | 25.22 | 25.55 | 24.67 | 25.20 | 25.02 | qfq | 1,082,413 | 27,291,421 | -0.08% |
| 2025-09-25 | 25.40 | 26.07 | 24.95 | 25.22 | 25.04 | qfq | 1,386,063 | 35,468,606 | 0.08% |
| 2025-09-24 | 24.77 | 25.44 | 24.45 | 25.20 | 25.02 | qfq | 1,137,417 | 28,566,883 | 1.00% |
| 2025-09-23 | 25.65 | 25.65 | 23.94 | 24.95 | 24.78 | qfq | 1,831,869 | 44,765,810 | -2.27% |
| 2025-09-22 | 25.75 | 26.06 | 25.33 | 25.53 | 25.35 | qfq | 990,400 | 25,381,761 | -0.39% |
| 2025-09-19 | 26.32 | 26.51 | 25.40 | 25.63 | 25.45 | qfq | 1,226,006 | 31,720,790 | -2.06% |
| 2025-09-18 | 26.44 | 26.78 | 25.93 | 26.17 | 25.99 | qfq | 1,516,759 | 40,124,638 | -1.02% |
| 2025-09-17 | 26.25 | 26.65 | 26.06 | 26.44 | 26.26 | qfq | 935,818 | 24,720,294 | 0.72% |
| 2025-09-16 | 25.99 | 26.30 | 25.80 | 26.25 | 26.07 | qfq | 803,980 | 20,947,802 | 1.35% |
| 2025-09-15 | 26.43 | 26.46 | 25.90 | 25.90 | 25.72 | qfq | 841,794 | 21,954,401 | -1.52% |
| 2025-09-12 | 26.68 | 26.80 | 26.06 | 26.30 | 26.12 | qfq | 1,374,071 | 36,163,701 | -1.50% |
| 2025-09-11 | 26.24 | 26.74 | 25.81 | 26.70 | 26.51 | qfq | 1,217,773 | 32,147,865 | 1.25% |
| 2025-09-10 | 26.53 | 26.69 | 26.16 | 26.37 | 26.19 | qfq | 772,160 | 20,399,063 | 0.38% |
| 2025-09-09 | 26.50 | 27.15 | 26.00 | 26.27 | 26.09 | qfq | 1,594,160 | 42,285,387 | -1.65% |
| 2025-09-08 | 26.18 | 26.75 | 25.92 | 26.71 | 26.52 | qfq | 1,511,421 | 40,038,107 | 2.26% |
| 2025-09-05 | 25.12 | 26.12 | 24.80 | 26.12 | 25.94 | qfq | 1,497,730 | 38,313,711 | 4.02% |
| 2025-09-04 | 25.02 | 25.62 | 24.83 | 25.11 | 24.93 | qfq | 1,436,304 | 36,372,005 | 0.36% |
| 2025-09-03 | 25.40 | 25.66 | 24.88 | 25.02 | 24.85 | qfq | 997,978 | 25,198,200 | -0.99% |
| 2025-09-02 | 25.80 | 26.00 | 24.60 | 25.27 | 25.09 | qfq | 1,318,236 | 33,087,979 | -1.25% |
| 2025-09-01 | 25.43 | 26.28 | 25.41 | 25.59 | 25.41 | qfq | 1,462,898 | 37,756,417 | 0.99% |
| 2025-08-29 | 25.64 | 25.74 | 25.17 | 25.34 | 25.16 | qfq | 1,347,491 | 34,217,507 | -1.44% |
| 2025-08-28 | 25.95 | 26.29 | 24.68 | 25.71 | 25.53 | qfq | 2,406,376 | 61,098,191 | -1.15% |
| 2025-08-27 | 27.14 | 27.42 | 26.00 | 26.01 | 25.83 | qfq | 2,096,945 | 55,393,473 | -4.09% |
| 2025-08-26 | 27.72 | 27.72 | 26.81 | 27.12 | 26.93 | qfq | 1,418,315 | 38,721,580 | -0.66% |
| 2025-08-25 | 26.70 | 27.47 | 26.65 | 27.30 | 27.11 | qfq | 2,055,968 | 55,767,629 | 2.21% |
| 2025-08-22 | 27.00 | 27.10 | 26.37 | 26.71 | 26.52 | qfq | 1,644,387 | 43,834,279 | -0.93% |
| 2025-08-21 | 27.00 | 27.11 | 26.66 | 26.96 | 26.77 | qfq | 1,511,522 | 40,591,335 | 0.11% |
| 2025-08-20 | 26.80 | 26.93 | 26.43 | 26.93 | 26.74 | qfq | 1,578,276 | 42,114,279 | 0.26% |
| 2025-08-19 | 26.81 | 27.11 | 26.42 | 26.86 | 26.67 | qfq | 1,744,714 | 46,659,601 | 0.19% |
| 2025-08-18 | 26.61 | 26.84 | 26.32 | 26.81 | 26.62 | qfq | 2,247,157 | 59,706,591 | 1.55% |
| 2025-08-15 | 26.31 | 26.90 | 26.20 | 26.40 | 26.22 | qfq | 2,098,527 | 55,750,361 | -0.04% |
| 2025-08-14 | 27.80 | 27.85 | 26.35 | 26.41 | 26.23 | qfq | 2,627,047 | 71,021,582 | -3.58% |
| 2025-08-13 | 28.19 | 28.27 | 27.14 | 27.39 | 27.20 | qfq | 2,972,672 | 81,590,336 | -3.32% |
| 2025-08-12 | 28.35 | 28.73 | 27.95 | 28.33 | 28.13 | qfq | 2,434,694 | 68,950,251 | -0.77% |
| 2025-08-11 | 29.01 | 29.50 | 27.83 | 28.55 | 28.35 | qfq | 4,082,669 | 115,423,271 | -1.48% |
| 2025-08-08 | 27.10 | 28.98 | 27.10 | 28.98 | 28.78 | qfq | 3,389,081 | 95,247,865 | 7.25% |
| 2025-08-07 | 26.72 | 27.58 | 26.51 | 27.02 | 26.83 | qfq | 2,129,579 | 57,585,793 | 1.12% |
| 2025-08-06 | 26.27 | 26.85 | 25.81 | 26.72 | 26.53 | qfq | 1,641,867 | 43,112,624 | 2.49% |
| 2025-08-05 | 26.19 | 26.34 | 25.79 | 26.07 | 25.89 | qfq | 1,642,419 | 42,740,078 | -0.46% |
| 2025-08-04 | 25.32 | 26.19 | 24.73 | 26.19 | 26.01 | qfq | 2,005,580 | 50,955,263 | 3.60% |
| 2025-08-01 | 24.41 | 25.28 | 24.40 | 25.28 | 25.10 | qfq | 1,639,129 | 40,844,416 | 3.61% |
| 2025-07-31 | 24.15 | 25.17 | 24.15 | 24.40 | 24.23 | qfq | 1,897,170 | 46,954,077 | 0.41% |
| 2025-07-30 | 24.51 | 24.90 | 23.95 | 24.30 | 24.13 | qfq | 1,415,851 | 34,549,404 | -1.22% |
| 2025-07-29 | 25.00 | 25.30 | 24.23 | 24.60 | 24.43 | qfq | 1,796,963 | 44,137,104 | -1.99% |
| 2025-07-28 | 24.33 | 25.17 | 24.11 | 25.10 | 24.92 | qfq | 2,324,406 | 57,435,713 | 3.63% |
| 2025-07-25 | 23.75 | 24.39 | 23.57 | 24.22 | 24.05 | qfq | 1,363,330 | 32,707,244 | 2.58% |
| 2025-07-24 | 23.46 | 23.83 | 23.42 | 23.61 | 23.45 | qfq | 1,067,104 | 25,216,829 | 0.90% |
| 2025-07-23 | 23.98 | 23.99 | 23.25 | 23.40 | 23.24 | qfq | 1,702,431 | 40,022,729 | -2.58% |
| 2025-07-22 | 23.59 | 24.20 | 23.40 | 24.02 | 23.85 | qfq | 1,599,585 | 38,092,988 | 2.43% |
| 2025-07-21 | 23.70 | 23.86 | 23.28 | 23.45 | 23.29 | qfq | 1,330,836 | 31,267,480 | -0.17% |
| 2025-07-18 | 22.97 | 23.52 | 22.70 | 23.49 | 23.33 | qfq | 1,257,392 | 29,040,949 | 2.26% |
| 2025-07-17 | 22.39 | 23.49 | 22.28 | 22.97 | 22.81 | qfq | 1,663,464 | 38,200,242 | 3.10% |
| 2025-07-16 | 22.03 | 22.38 | 21.91 | 22.28 | 22.12 | qfq | 846,801 | 18,759,545 | 1.13% |
| 2025-07-15 | 22.09 | 22.21 | 21.61 | 22.03 | 21.88 | qfq | 867,440 | 18,988,950 | -0.23% |
| 2025-07-14 | 21.83 | 22.08 | 21.51 | 22.08 | 21.93 | qfq | 887,891 | 19,434,830 | 1.28% |
| 2025-07-11 | 21.95 | 22.07 | 21.41 | 21.80 | 21.55 | qfq | 837,927 | 18,184,937 | -0.37% |
| 2025-07-10 | 21.80 | 21.97 | 21.58 | 21.88 | 21.63 | qfq | 813,572 | 17,705,976 | -0.09% |
| 2025-07-09 | 22.04 | 22.12 | 21.71 | 21.90 | 21.65 | qfq | 843,651 | 18,456,114 | -0.64% |
| 2025-07-08 | 21.76 | 22.08 | 21.70 | 22.04 | 21.79 | qfq | 1,039,977 | 22,803,357 | 1.61% |
| 2025-07-07 | 21.42 | 21.69 | 21.30 | 21.69 | 21.44 | qfq | 648,418 | 13,963,973 | 1.26% |
| 2025-07-04 | 21.63 | 21.74 | 21.35 | 21.42 | 21.17 | qfq | 807,358 | 17,366,841 | -1.02% |
| 2025-07-03 | 21.65 | 21.84 | 21.49 | 21.64 | 21.39 | qfq | 664,960 | 14,394,234 | -0.05% |
| 2025-07-02 | 21.65 | 21.89 | 21.45 | 21.65 | 21.40 | qfq | 694,785 | 15,046,004 | -0.51% |
| 2025-07-01 | 21.65 | 21.95 | 21.44 | 21.76 | 21.51 | qfq | 979,954 | 21,248,655 | 1.16% |
| 2025-06-30 | 21.38 | 21.51 | 21.16 | 21.51 | 21.26 | qfq | 1,144,329 | 24,411,845 | 0.66% |
| 2025-06-27 | 21.50 | 21.52 | 21.08 | 21.37 | 21.12 | qfq | 973,250 | 20,698,569 | -0.23% |
| 2025-06-26 | 21.62 | 21.68 | 21.12 | 21.42 | 21.17 | qfq | 554,999 | 11,891,962 | -0.93% |
| 2025-06-25 | 21.39 | 21.68 | 21.22 | 21.62 | 21.37 | qfq | 1,090,893 | 23,442,767 | 1.60% |
| 2025-06-24 | 20.59 | 21.36 | 20.59 | 21.28 | 21.03 | qfq | 1,022,921 | 21,595,164 | 3.35% |
| 2025-06-23 | 20.17 | 20.70 | 20.00 | 20.59 | 20.35 | qfq | 1,059,827 | 21,652,082 | 2.13% |
| 2025-06-20 | 20.33 | 20.67 | 20.08 | 20.16 | 19.93 | qfq | 668,304 | 13,591,215 | -0.25% |
| 2025-06-19 | 20.90 | 21.15 | 20.15 | 20.21 | 19.98 | qfq | 1,056,141 | 21,722,662 | -3.30% |
| 2025-06-18 | 21.30 | 21.30 | 20.76 | 20.90 | 20.66 | qfq | 790,359 | 16,534,584 | -1.65% |
| 2025-06-17 | 21.20 | 21.39 | 21.00 | 21.25 | 21.00 | qfq | 708,119 | 14,990,498 | 0.38% |
| 2025-06-16 | 21.03 | 21.38 | 20.83 | 21.17 | 20.93 | qfq | 868,123 | 18,418,846 | 1.20% |
| 2025-06-13 | 21.35 | 21.50 | 20.79 | 20.92 | 20.68 | qfq | 908,797 | 19,116,727 | -2.47% |
| 2025-06-12 | 21.15 | 21.46 | 21.03 | 21.45 | 21.20 | qfq | 765,279 | 16,234,838 | 1.23% |
| 2025-06-11 | 21.06 | 21.29 | 21.03 | 21.19 | 20.95 | qfq | 533,357 | 11,298,933 | 0.38% |
| 2025-06-10 | 21.14 | 21.47 | 20.80 | 21.11 | 20.87 | qfq | 1,130,710 | 23,964,980 | -0.14% |
| 2025-06-09 | 20.90 | 21.25 | 20.62 | 21.14 | 20.90 | qfq | 949,194 | 20,005,435 | 1.15% |
| 2025-06-06 | 20.72 | 20.90 | 20.50 | 20.90 | 20.66 | qfq | 714,596 | 14,813,275 | 0.72% |
| 2025-06-05 | 20.93 | 21.11 | 20.63 | 20.75 | 20.51 | qfq | 742,524 | 15,475,199 | -0.72% |
| 2025-06-04 | 20.67 | 20.96 | 20.67 | 20.90 | 20.66 | qfq | 987,746 | 20,594,088 | 1.11% |
| 2025-06-03 | 20.45 | 21.10 | 20.45 | 20.67 | 20.43 | qfq | 1,212,593 | 25,227,229 | -0.14% |
| 2025-05-30 | 20.56 | 20.89 | 20.33 | 20.70 | 20.46 | qfq | 1,631,599 | 33,710,109 | 1.77% |
| 2025-05-29 | 20.31 | 20.60 | 20.06 | 20.34 | 20.11 | qfq | 778,635 | 15,894,261 | 0.64% |
| 2025-05-28 | 20.44 | 20.55 | 19.93 | 20.21 | 19.98 | qfq | 641,913 | 12,967,999 | -0.59% |
| 2025-05-27 | 20.02 | 20.33 | 19.96 | 20.33 | 20.10 | qfq | 636,811 | 12,838,688 | 0.64% |
| 2025-05-26 | 20.52 | 20.53 | 19.94 | 20.20 | 19.97 | qfq | 976,336 | 19,712,072 | 0.10% |
| 2025-05-23 | 20.25 | 20.72 | 19.75 | 20.18 | 19.95 | qfq | 1,185,301 | 24,067,768 | 0.30% |
| 2025-05-22 | 20.45 | 20.76 | 19.91 | 20.12 | 19.89 | qfq | 876,344 | 17,787,332 | -1.52% |
| 2025-05-21 | 20.83 | 20.87 | 20.33 | 20.43 | 20.19 | qfq | 619,450 | 12,715,597 | -1.64% |
| 2025-05-20 | 20.39 | 20.83 | 20.06 | 20.77 | 20.53 | qfq | 929,414 | 19,089,925 | 2.06% |
| 2025-05-19 | 19.39 | 20.46 | 19.39 | 20.35 | 20.12 | qfq | 1,281,517 | 25,799,367 | 1.40% |
| 2025-05-16 | 19.89 | 20.22 | 19.70 | 20.07 | 19.84 | qfq | 1,170,428 | 23,452,750 | 0.90% |
| 2025-05-15 | 19.70 | 19.97 | 19.43 | 19.89 | 19.66 | qfq | 1,069,667 | 21,152,146 | 1.95% |
| 2025-05-14 | 19.87 | 19.95 | 19.45 | 19.51 | 19.28 | qfq | 827,281 | 16,220,284 | -1.76% |
| 2025-05-13 | 20.18 | 20.18 | 19.65 | 19.86 | 19.63 | qfq | 703,294 | 13,955,279 | -0.60% |
| 2025-05-12 | 19.83 | 20.05 | 19.68 | 19.98 | 19.75 | qfq | 983,042 | 19,516,125 | 1.68% |
| 2025-05-09 | 20.06 | 20.06 | 19.59 | 19.65 | 19.42 | qfq | 1,038,858 | 20,502,340 | -1.55% |
| 2025-05-08 | 19.44 | 20.14 | 19.44 | 19.96 | 19.73 | qfq | 1,165,035 | 23,227,503 | 1.68% |
| 2025-05-07 | 19.53 | 20.08 | 19.45 | 19.63 | 19.40 | qfq | 913,702 | 18,041,515 | 0.77% |
| 2025-05-06 | 18.80 | 19.50 | 18.80 | 19.48 | 19.26 | qfq | 1,170,042 | 22,607,617 | 3.78% |
| 2025-04-30 | 18.37 | 18.85 | 18.37 | 18.77 | 18.55 | qfq | 1,174,418 | 21,930,781 | 1.19% |
| 2025-04-29 | 18.11 | 18.84 | 17.86 | 18.55 | 18.34 | qfq | 1,293,698 | 23,916,629 | 3.92% |
| 2025-04-28 | 17.90 | 18.18 | 17.50 | 17.85 | 17.64 | qfq | 830,606 | 14,730,092 | -1.60% |
| 2025-04-25 | 18.35 | 18.39 | 17.97 | 18.14 | 17.93 | qfq | 487,111 | 8,853,493 | 0.00% |
| 2025-04-24 | 18.34 | 18.39 | 18.03 | 18.14 | 17.93 | qfq | 488,896 | 8,906,458 | -0.87% |
| 2025-04-23 | 18.14 | 18.35 | 18.03 | 18.30 | 18.09 | qfq | 736,416 | 13,443,563 | 1.89% |
| 2025-04-22 | 17.92 | 18.10 | 17.87 | 17.96 | 17.75 | qfq | 393,600 | 7,082,640 | -0.28% |
| 2025-04-21 | 18.14 | 18.16 | 17.70 | 18.01 | 17.80 | qfq | 644,166 | 11,584,666 | 0.33% |
| 2025-04-18 | 17.87 | 18.05 | 17.54 | 17.95 | 17.74 | qfq | 622,215 | 11,075,488 | 0.39% |
| 2025-04-17 | 17.68 | 17.98 | 17.30 | 17.88 | 17.67 | qfq | 535,268 | 9,548,413 | 1.65% |
| 2025-04-16 | 17.87 | 17.97 | 17.34 | 17.59 | 17.39 | qfq | 487,760 | 8,603,769 | -1.29% |
| 2025-04-15 | 17.59 | 17.91 | 17.56 | 17.82 | 17.61 | qfq | 605,599 | 10,735,623 | 1.31% |
| 2025-04-14 | 17.41 | 17.88 | 17.30 | 17.59 | 17.39 | qfq | 638,168 | 11,260,185 | 1.79% |
| 2025-04-11 | 17.32 | 17.56 | 17.00 | 17.28 | 17.08 | qfq | 680,101 | 11,794,902 | -0.40% |
| 2025-04-10 | 17.01 | 17.53 | 17.01 | 17.35 | 17.15 | qfq | 1,005,272 | 17,435,552 | 3.40% |
| 2025-04-09 | 16.00 | 16.84 | 14.93 | 16.78 | 16.59 | qfq | 917,597 | 14,652,744 | 3.71% |
| 2025-04-08 | 15.81 | 16.77 | 15.73 | 16.18 | 15.99 | qfq | 1,080,882 | 17,568,862 | 3.25% |
| 2025-04-07 | 17.77 | 18.08 | 15.53 | 15.67 | 15.49 | qfq | 1,324,906 | 22,315,123 | -15.80% |
| 2025-04-03 | 18.60 | 18.93 | 18.41 | 18.61 | 18.40 | qfq | 640,787 | 11,954,360 | -1.01% |
| 2025-04-02 | 18.77 | 19.09 | 18.54 | 18.80 | 18.58 | qfq | 703,250 | 13,293,350 | 0.64% |
| 2025-04-01 | 18.08 | 19.17 | 18.08 | 18.68 | 18.46 | qfq | 1,409,058 | 26,428,152 | 3.38% |
| 2025-03-31 | 18.11 | 18.26 | 17.72 | 18.07 | 17.86 | qfq | 1,007,991 | 18,118,656 | -0.11% |
| 2025-03-28 | 18.47 | 18.60 | 18.06 | 18.09 | 17.88 | qfq | 918,405 | 16,789,240 | -2.16% |
| 2025-03-27 | 18.67 | 18.67 | 18.06 | 18.49 | 18.28 | qfq | 647,130 | 11,908,126 | -0.32% |
| 2025-03-26 | 18.28 | 18.79 | 18.00 | 18.55 | 18.34 | qfq | 725,289 | 13,486,741 | 1.98% |
| 2025-03-25 | 18.25 | 18.39 | 17.90 | 18.19 | 17.98 | qfq | 1,043,381 | 18,911,737 | 0.06% |
| 2025-03-24 | 19.12 | 19.18 | 17.81 | 18.18 | 17.97 | qfq | 1,061,850 | 19,531,661 | -4.37% |
| 2025-03-21 | 19.70 | 19.70 | 18.93 | 19.01 | 18.79 | qfq | 1,045,645 | 20,076,308 | -3.26% |
| 2025-03-20 | 19.88 | 19.89 | 19.46 | 19.65 | 19.42 | qfq | 776,742 | 15,265,025 | -1.16% |
| 2025-03-19 | 20.00 | 20.19 | 19.62 | 19.88 | 19.65 | qfq | 794,664 | 15,803,250 | -1.14% |
| 2025-03-18 | 20.02 | 20.24 | 19.95 | 20.11 | 19.88 | qfq | 883,389 | 17,747,045 | 0.55% |
| 2025-03-17 | 20.12 | 20.19 | 19.90 | 20.00 | 19.77 | qfq | 1,007,197 | 20,184,828 | -0.70% |
| 2025-03-14 | 19.52 | 20.14 | 19.33 | 20.14 | 19.91 | qfq | 1,189,885 | 23,574,171 | 3.18% |
| 2025-03-13 | 19.76 | 19.88 | 19.21 | 19.52 | 19.29 | qfq | 1,002,230 | 19,506,025 | -1.66% |
| 2025-03-12 | 19.88 | 20.13 | 19.71 | 19.85 | 19.62 | qfq | 742,077 | 14,769,382 | -0.15% |
| 2025-03-11 | 19.59 | 19.88 | 19.48 | 19.88 | 19.65 | qfq | 726,883 | 14,291,743 | 0.86% |
| 2025-03-10 | 19.68 | 19.99 | 19.56 | 19.71 | 19.48 | qfq | 1,048,146 | 20,728,682 | 1.18% |
| 2025-03-07 | 19.80 | 19.92 | 19.35 | 19.48 | 19.26 | qfq | 785,544 | 15,338,087 | -1.22% |
| 2025-03-06 | 19.37 | 19.85 | 19.37 | 19.72 | 19.49 | qfq | 1,165,464 | 22,957,754 | 1.75% |
| 2025-03-05 | 19.45 | 19.49 | 19.10 | 19.38 | 19.16 | qfq | 908,998 | 17,502,688 | -0.36% |
| 2025-03-04 | 19.03 | 19.45 | 18.90 | 19.45 | 19.23 | qfq | 950,818 | 18,339,900 | 2.10% |
| 2025-03-03 | 18.95 | 19.37 | 18.90 | 19.05 | 18.83 | qfq | 821,486 | 15,718,464 | 0.63% |
| 2025-02-28 | 19.35 | 19.40 | 18.67 | 18.93 | 18.71 | qfq | 846,173 | 16,036,764 | -2.47% |
| 2025-02-27 | 19.59 | 19.59 | 19.00 | 19.41 | 19.19 | qfq | 857,975 | 16,487,759 | 0.00% |
| 2025-02-26 | 19.30 | 19.54 | 19.30 | 19.41 | 19.19 | qfq | 809,914 | 15,731,377 | 0.26% |
| 2025-02-25 | 19.38 | 19.50 | 19.08 | 19.36 | 19.14 | qfq | 738,318 | 14,259,880 | -1.02% |
| 2025-02-24 | 19.51 | 19.60 | 19.05 | 19.56 | 19.33 | qfq | 1,065,195 | 20,659,307 | 0.15% |
| 2025-02-21 | 19.44 | 19.53 | 19.02 | 19.53 | 19.30 | qfq | 822,705 | 15,904,529 | 0.46% |
| 2025-02-20 | 19.32 | 19.71 | 19.31 | 19.44 | 19.22 | qfq | 750,773 | 14,607,337 | 0.73% |
| 2025-02-19 | 18.91 | 19.48 | 18.65 | 19.30 | 19.08 | qfq | 1,012,868 | 19,460,417 | 2.66% |
| 2025-02-18 | 19.42 | 19.58 | 18.71 | 18.80 | 18.58 | qfq | 1,139,808 | 21,795,941 | -3.39% |
| 2025-02-17 | 19.29 | 19.95 | 19.21 | 19.46 | 19.24 | qfq | 2,127,848 | 41,728,908 | 1.99% |
| 2025-02-14 | 18.73 | 19.15 | 18.64 | 19.08 | 18.86 | qfq | 1,184,158 | 22,456,403 | 1.60% |
| 2025-02-13 | 19.20 | 19.25 | 18.62 | 18.78 | 18.56 | qfq | 546,906 | 10,287,154 | -1.68% |
| 2025-02-12 | 19.28 | 19.28 | 18.92 | 19.10 | 18.88 | qfq | 646,388 | 12,340,138 | -0.47% |
| 2025-02-11 | 19.27 | 19.38 | 19.07 | 19.19 | 18.97 | qfq | 1,201,027 | 23,093,197 | 0.10% |
| 2025-02-10 | 18.94 | 19.26 | 18.57 | 19.17 | 18.95 | qfq | 1,265,502 | 23,987,338 | 1.27% |
| 2025-02-07 | 18.79 | 19.09 | 18.50 | 18.93 | 18.71 | qfq | 1,283,137 | 24,282,352 | 2.27% |
| 2025-02-06 | 18.33 | 18.63 | 18.11 | 18.51 | 18.30 | qfq | 701,025 | 12,940,045 | 0.98% |
| 2025-02-05 | 18.15 | 18.40 | 18.09 | 18.33 | 18.12 | qfq | 694,193 | 12,674,045 | 1.38% |
| 2025-01-27 | 17.89 | 18.53 | 17.81 | 18.08 | 17.87 | qfq | 685,280 | 12,399,892 | 1.18% |
| 2025-01-24 | 17.52 | 17.92 | 17.24 | 17.87 | 17.66 | qfq | 618,500 | 10,902,837 | 2.70% |
| 2025-01-23 | 17.46 | 17.75 | 17.30 | 17.40 | 17.20 | qfq | 487,922 | 8,558,030 | 1.05% |
| 2025-01-22 | 17.39 | 17.39 | 17.07 | 17.22 | 17.02 | qfq | 481,673 | 8,293,111 | -0.92% |
| 2025-01-21 | 17.33 | 17.45 | 16.98 | 17.38 | 17.18 | qfq | 698,554 | 12,048,598 | 0.29% |
| 2025-01-20 | 16.85 | 17.40 | 16.85 | 17.33 | 17.13 | qfq | 716,129 | 12,309,964 | 3.09% |
| 2025-01-17 | 16.86 | 16.94 | 16.51 | 16.81 | 16.62 | qfq | 495,395 | 8,308,143 | 0.18% |
| 2025-01-16 | 16.73 | 16.99 | 16.59 | 16.78 | 16.59 | qfq | 596,817 | 10,049,252 | 1.27% |
| 2025-01-15 | 16.89 | 16.89 | 16.44 | 16.57 | 16.38 | qfq | 622,684 | 10,378,728 | -1.02% |
| 2025-01-14 | 15.89 | 16.77 | 15.58 | 16.74 | 16.55 | qfq | 812,242 | 13,301,362 | 6.42% |
| 2025-01-13 | 15.50 | 15.78 | 15.16 | 15.73 | 15.55 | qfq | 589,366 | 9,176,781 | 0.32% |
| 2025-01-10 | 16.20 | 16.20 | 15.52 | 15.68 | 15.50 | qfq | 515,938 | 8,184,405 | -2.85% |
| 2025-01-09 | 16.21 | 16.37 | 16.02 | 16.14 | 15.95 | qfq | 465,366 | 7,546,001 | -0.43% |
| 2025-01-08 | 16.25 | 16.51 | 15.65 | 16.21 | 16.02 | qfq | 584,711 | 9,425,049 | -1.04% |
| 2025-01-07 | 16.01 | 16.51 | 15.74 | 16.38 | 16.19 | qfq | 610,564 | 9,828,632 | 3.15% |
| 2025-01-06 | 15.86 | 16.15 | 15.26 | 15.88 | 15.70 | qfq | 752,173 | 11,957,259 | 0.19% |
| 2025-01-03 | 16.51 | 16.75 | 15.84 | 15.85 | 15.67 | qfq | 779,871 | 12,664,221 | -4.40% |
| 2025-01-02 | 16.72 | 17.35 | 16.38 | 16.58 | 16.39 | qfq | 955,150 | 16,142,648 | -0.84% |
| 2024-12-31 | 17.01 | 17.12 | 16.62 | 16.72 | 16.53 | qfq | 624,413 | 10,521,765 | -1.07% |
| 2024-12-30 | 17.27 | 17.27 | 16.46 | 16.90 | 16.71 | qfq | 758,619 | 12,776,997 | -2.14% |
| 2024-12-27 | 17.29 | 17.57 | 17.10 | 17.27 | 17.07 | qfq | 476,279 | 8,279,056 | 0.64% |
| 2024-12-26 | 16.85 | 17.38 | 16.67 | 17.16 | 16.96 | qfq | 598,560 | 10,286,993 | 1.84% |
| 2024-12-25 | 17.35 | 17.64 | 16.65 | 16.85 | 16.66 | qfq | 985,393 | 16,633,259 | -3.16% |
| 2024-12-24 | 17.64 | 17.69 | 17.18 | 17.40 | 17.20 | qfq | 995,922 | 17,287,815 | 0.40% |
| 2024-12-23 | 18.70 | 18.70 | 17.28 | 17.33 | 17.13 | qfq | 1,208,391 | 21,457,455 | -7.33% |
| 2024-12-20 | 18.26 | 18.80 | 17.82 | 18.70 | 18.48 | qfq | 1,194,245 | 22,113,981 | 3.09% |
| 2024-12-19 | 18.01 | 18.39 | 17.73 | 18.14 | 17.93 | qfq | 767,712 | 13,846,569 | -0.22% |
| 2024-12-18 | 18.31 | 18.69 | 17.70 | 18.18 | 17.97 | qfq | 1,074,023 | 19,582,295 | -0.71% |
| 2024-12-17 | 19.44 | 19.60 | 18.14 | 18.31 | 18.10 | qfq | 1,146,890 | 21,466,683 | -6.01% |
| 2024-12-16 | 19.60 | 19.78 | 19.30 | 19.48 | 19.26 | qfq | 887,989 | 17,333,429 | -0.76% |
| 2024-12-13 | 19.98 | 19.98 | 19.48 | 19.63 | 19.40 | qfq | 859,440 | 16,992,939 | -2.05% |
| 2024-12-12 | 19.95 | 20.07 | 19.70 | 20.04 | 19.81 | qfq | 761,530 | 15,157,313 | 1.11% |
| 2024-12-11 | 19.51 | 19.88 | 19.31 | 19.82 | 19.59 | qfq | 876,201 | 17,199,238 | 2.01% |
| 2024-12-10 | 19.80 | 19.90 | 19.39 | 19.43 | 19.21 | qfq | 1,127,477 | 22,037,457 | 0.67% |
| 2024-12-09 | 19.20 | 19.48 | 19.02 | 19.30 | 19.08 | qfq | 721,993 | 13,933,781 | 0.63% |
| 2024-12-06 | 19.10 | 19.29 | 18.75 | 19.18 | 18.96 | qfq | 674,608 | 12,877,305 | 0.58% |
| 2024-12-05 | 18.75 | 19.11 | 18.70 | 19.07 | 18.85 | qfq | 782,020 | 14,830,040 | 1.44% |
| 2024-12-04 | 19.23 | 19.24 | 18.65 | 18.80 | 18.58 | qfq | 800,195 | 15,177,068 | -1.78% |
| 2024-12-03 | 19.34 | 19.45 | 19.01 | 19.14 | 18.92 | qfq | 988,112 | 18,925,878 | -1.03% |
| 2024-12-02 | 18.80 | 19.55 | 18.71 | 19.34 | 19.12 | qfq | 1,186,431 | 22,810,653 | 2.87% |
| 2024-11-29 | 18.62 | 18.97 | 18.12 | 18.80 | 18.58 | qfq | 800,630 | 14,953,152 | 1.08% |
| 2024-11-28 | 18.37 | 18.77 | 18.32 | 18.60 | 18.39 | qfq | 710,563 | 13,203,368 | 0.70% |
| 2024-11-27 | 17.98 | 18.55 | 17.20 | 18.47 | 18.26 | qfq | 1,201,439 | 21,534,923 | 2.21% |
| 2024-11-26 | 18.07 | 18.66 | 17.94 | 18.07 | 17.86 | qfq | 892,846 | 16,302,728 | -0.93% |
| 2024-11-25 | 17.99 | 18.30 | 17.68 | 18.24 | 18.03 | qfq | 911,144 | 16,372,627 | 3.23% |
| 2024-11-22 | 18.54 | 18.76 | 17.62 | 17.67 | 17.47 | qfq | 1,115,708 | 20,426,540 | -4.80% |
| 2024-11-21 | 18.32 | 18.70 | 18.13 | 18.56 | 18.35 | qfq | 1,169,368 | 21,625,383 | 1.31% |
| 2024-11-20 | 17.68 | 18.44 | 17.68 | 18.32 | 18.11 | qfq | 1,126,717 | 20,433,267 | 2.69% |
| 2024-11-19 | 17.38 | 17.91 | 17.25 | 17.84 | 17.63 | qfq | 916,126 | 16,138,803 | 2.00% |
| 2024-11-18 | 18.07 | 18.12 | 17.23 | 17.49 | 17.29 | qfq | 1,531,715 | 27,024,317 | -2.67% |
| 2024-11-15 | 18.34 | 18.76 | 17.97 | 17.97 | 17.76 | qfq | 1,616,689 | 29,660,929 | -1.96% |
| 2024-11-14 | 19.50 | 19.61 | 18.33 | 18.33 | 18.12 | qfq | 1,484,134 | 27,980,590 | -6.00% |
| 2024-11-13 | 19.77 | 20.13 | 19.09 | 19.50 | 19.28 | qfq | 1,756,853 | 34,308,035 | -1.42% |
| 2024-11-12 | 20.25 | 20.50 | 19.59 | 19.78 | 19.55 | qfq | 1,829,350 | 36,819,303 | -1.69% |
| 2024-11-11 | 19.88 | 20.36 | 19.45 | 20.12 | 19.89 | qfq | 2,126,224 | 42,318,919 | 0.50% |
| 2024-11-08 | 19.38 | 20.30 | 18.90 | 20.02 | 19.79 | qfq | 3,524,072 | 69,349,284 | 4.87% |
| 2024-11-07 | 18.83 | 19.28 | 18.72 | 19.09 | 18.87 | qfq | 1,540,115 | 29,261,662 | 0.74% |
| 2024-11-06 | 18.38 | 19.58 | 18.01 | 18.95 | 18.73 | qfq | 3,872,518 | 73,442,950 | 4.58% |
| 2024-11-05 | 17.71 | 18.18 | 17.64 | 18.12 | 17.91 | qfq | 1,130,296 | 20,235,492 | 2.14% |
| 2024-11-04 | 18.12 | 18.12 | 17.46 | 17.74 | 17.54 | qfq | 1,006,423 | 17,812,790 | -0.11% |
| 2024-11-01 | 18.05 | 18.59 | 17.64 | 17.76 | 17.56 | qfq | 1,352,882 | 24,431,477 | -1.44% |
| 2024-10-31 | 17.46 | 18.19 | 17.15 | 18.02 | 17.81 | qfq | 1,180,897 | 20,911,746 | 3.74% |
| 2024-10-30 | 17.69 | 18.19 | 17.11 | 17.37 | 17.17 | qfq | 765,989 | 13,403,633 | -1.31% |
| 2024-10-29 | 18.25 | 18.44 | 17.58 | 17.60 | 17.40 | qfq | 1,836,757 | 33,122,420 | -1.68% |
| 2024-10-28 | 17.70 | 17.93 | 17.21 | 17.90 | 17.69 | qfq | 830,320 | 14,616,565 | 3.65% |
| 2024-10-25 | 16.88 | 17.39 | 16.85 | 17.27 | 17.07 | qfq | 746,231 | 12,787,241 | 2.19% |
| 2024-10-24 | 16.90 | 16.95 | 16.76 | 16.90 | 16.71 | qfq | 539,499 | 9,093,290 | 0.18% |
| 2024-10-23 | 16.98 | 17.06 | 16.71 | 16.87 | 16.68 | qfq | 1,223,896 | 20,724,729 | -0.12% |
| 2024-10-22 | 16.84 | 17.12 | 16.67 | 16.89 | 16.70 | qfq | 686,618 | 11,594,480 | 0.18% |
| 2024-10-21 | 16.70 | 17.15 | 16.60 | 16.86 | 16.67 | qfq | 1,073,101 | 18,090,693 | 1.26% |
| 2024-10-18 | 16.19 | 16.94 | 16.08 | 16.65 | 16.46 | qfq | 950,540 | 15,699,170 | 3.67% |
| 2024-10-17 | 15.96 | 16.40 | 15.96 | 16.06 | 15.87 | qfq | 631,864 | 10,253,814 | 0.56% |
| 2024-10-16 | 15.71 | 16.19 | 15.66 | 15.97 | 15.79 | qfq | 402,276 | 6,430,918 | 0.82% |
| 2024-10-15 | 16.38 | 16.38 | 15.83 | 15.84 | 15.66 | qfq | 554,543 | 8,954,154 | -3.00% |
| 2024-10-14 | 16.13 | 16.34 | 15.76 | 16.33 | 16.14 | qfq | 517,400 | 8,333,943 | 2.64% |
| 2024-10-11 | 16.68 | 16.68 | 15.76 | 15.91 | 15.73 | qfq | 810,289 | 13,079,687 | -3.87% |
| 2024-10-10 | 16.78 | 16.98 | 16.10 | 16.55 | 16.36 | qfq | 1,238,755 | 20,560,587 | -0.90% |
| 2024-10-09 | 17.57 | 17.57 | 15.81 | 16.70 | 16.51 | qfq | 1,846,413 | 30,966,575 | -6.18% |
| 2024-10-08 | 18.78 | 19.09 | 16.91 | 17.80 | 17.59 | qfq | 2,401,028 | 43,174,003 | 9.34% |
| 2024-09-30 | 14.91 | 16.58 | 14.80 | 16.28 | 16.09 | qfq | 1,886,625 | 29,440,293 | 11.89% |
| 2024-09-27 | 14.18 | 14.73 | 14.18 | 14.55 | 14.38 | qfq | 427,582 | 6,150,095 | 3.78% |
| 2024-09-26 | 13.70 | 14.05 | 13.70 | 14.02 | 13.86 | qfq | 449,857 | 6,252,853 | 1.89% |
| 2024-09-25 | 13.51 | 13.91 | 13.51 | 13.76 | 13.60 | qfq | 794,780 | 10,959,803 | 2.23% |
| 2024-09-24 | 12.92 | 13.49 | 12.91 | 13.46 | 13.30 | qfq | 690,645 | 9,139,018 | 3.94% |
| 2024-09-23 | 12.79 | 13.04 | 12.74 | 12.95 | 12.80 | qfq | 338,935 | 4,374,594 | 0.94% |
| 2024-09-20 | 12.86 | 13.06 | 12.75 | 12.83 | 12.68 | qfq | 418,333 | 5,375,975 | -1.31% |
| 2024-09-19 | 12.72 | 13.09 | 12.55 | 13.00 | 12.85 | qfq | 630,726 | 8,138,171 | 3.59% |
| 2024-09-18 | 13.01 | 13.07 | 12.30 | 12.55 | 12.41 | qfq | 497,578 | 6,270,311 | -3.83% |
| 2024-09-13 | 13.47 | 13.47 | 13.00 | 13.05 | 12.90 | qfq | 424,260 | 5,585,787 | -2.10% |
| 2024-09-12 | 13.32 | 13.62 | 13.25 | 13.33 | 13.18 | qfq | 442,325 | 5,974,072 | 0.08% |
| 2024-09-11 | 13.42 | 13.45 | 13.15 | 13.32 | 13.17 | qfq | 327,672 | 4,363,397 | -1.19% |
| 2024-09-10 | 13.18 | 13.48 | 13.12 | 13.48 | 13.32 | qfq | 411,529 | 5,480,759 | 2.20% |
| 2024-09-09 | 13.06 | 13.40 | 12.95 | 13.19 | 13.04 | qfq | 458,919 | 6,074,488 | 1.23% |
| 2024-09-06 | 13.66 | 13.66 | 13.03 | 13.03 | 12.88 | qfq | 414,284 | 5,485,564 | -4.47% |
| 2024-09-05 | 13.57 | 13.66 | 13.45 | 13.64 | 13.48 | qfq | 284,236 | 3,860,430 | 0.89% |
| 2024-09-04 | 13.63 | 13.79 | 13.38 | 13.52 | 13.36 | qfq | 389,348 | 5,275,420 | -1.60% |
| 2024-09-03 | 13.73 | 13.99 | 13.65 | 13.74 | 13.58 | qfq | 358,484 | 4,943,440 | -0.51% |
| 2024-09-02 | 13.80 | 14.04 | 13.77 | 13.81 | 13.65 | qfq | 725,199 | 10,089,392 | 0.07% |
| 2024-08-30 | 13.68 | 13.94 | 13.47 | 13.80 | 13.64 | qfq | 696,249 | 9,622,350 | 1.69% |
| 2024-08-29 | 13.27 | 13.58 | 13.07 | 13.57 | 13.41 | qfq | 522,229 | 6,981,060 | 2.26% |
| 2024-08-28 | 12.97 | 13.36 | 12.66 | 13.27 | 13.12 | qfq | 376,402 | 4,961,881 | 1.61% |
| 2024-08-27 | 13.18 | 13.27 | 12.96 | 13.06 | 12.91 | qfq | 388,610 | 5,101,251 | -0.46% |
| 2024-08-26 | 12.84 | 13.22 | 12.84 | 13.12 | 12.97 | qfq | 435,970 | 5,697,661 | 1.47% |
| 2024-08-23 | 13.14 | 13.19 | 12.82 | 12.93 | 12.78 | qfq | 417,001 | 5,410,365 | -1.15% |
| 2024-08-22 | 13.36 | 13.45 | 13.08 | 13.08 | 12.93 | qfq | 316,008 | 4,179,807 | -1.58% |
| 2024-08-21 | 13.32 | 13.45 | 13.21 | 13.29 | 13.14 | qfq | 210,138 | 2,803,305 | -0.23% |
| 2024-08-20 | 13.78 | 13.84 | 13.24 | 13.32 | 13.17 | qfq | 454,373 | 6,109,879 | -3.34% |
| 2024-08-19 | 14.11 | 14.11 | 13.68 | 13.78 | 13.62 | qfq | 585,693 | 8,109,173 | -1.71% |
| 2024-08-16 | 14.06 | 14.11 | 13.92 | 14.02 | 13.86 | qfq | 551,319 | 7,723,484 | 0.36% |
| 2024-08-15 | 13.95 | 14.14 | 13.80 | 13.97 | 13.81 | qfq | 421,160 | 5,887,899 | 0.14% |
| 2024-08-14 | 14.04 | 14.08 | 13.91 | 13.95 | 13.79 | qfq | 416,862 | 5,833,689 | -0.43% |
| 2024-08-13 | 13.99 | 14.08 | 13.72 | 14.01 | 13.85 | qfq | 493,326 | 6,870,011 | 0.14% |
| 2024-08-12 | 13.88 | 14.10 | 13.70 | 13.99 | 13.83 | qfq | 516,167 | 7,182,860 | 1.08% |
| 2024-08-09 | 13.88 | 14.11 | 13.73 | 13.84 | 13.68 | qfq | 450,165 | 6,266,332 | 0.07% |
| 2024-08-08 | 13.86 | 13.98 | 13.53 | 13.83 | 13.67 | qfq | 360,248 | 4,967,793 | 0.29% |
| 2024-08-07 | 13.85 | 13.94 | 13.67 | 13.79 | 13.63 | qfq | 434,756 | 6,011,373 | 0.15% |
| 2024-08-06 | 13.60 | 13.92 | 13.52 | 13.77 | 13.61 | qfq | 469,015 | 6,459,521 | 2.46% |
| 2024-08-05 | 13.82 | 14.05 | 13.37 | 13.44 | 13.28 | qfq | 599,911 | 8,225,779 | -2.68% |
| 2024-08-02 | 14.00 | 14.21 | 13.80 | 13.81 | 13.65 | qfq | 584,518 | 8,216,068 | -1.36% |
| 2024-08-01 | 13.88 | 14.09 | 13.80 | 14.00 | 13.84 | qfq | 634,111 | 8,864,593 | 1.08% |
| 2024-07-31 | 13.52 | 13.87 | 13.38 | 13.85 | 13.69 | qfq | 500,632 | 6,856,647 | 2.97% |
| 2024-07-30 | 13.47 | 13.51 | 13.30 | 13.45 | 13.29 | qfq | 309,061 | 4,153,847 | 0.37% |
| 2024-07-29 | 13.48 | 13.55 | 13.22 | 13.40 | 13.25 | qfq | 392,122 | 5,244,163 | 0.37% |
| 2024-07-26 | 13.30 | 13.43 | 13.13 | 13.35 | 13.20 | qfq | 458,988 | 6,105,856 | 1.37% |
| 2024-07-25 | 12.98 | 13.40 | 12.82 | 13.17 | 13.02 | qfq | 524,792 | 6,905,544 | 1.46% |
| 2024-07-24 | 13.12 | 13.27 | 12.84 | 12.98 | 12.83 | qfq | 483,904 | 6,307,531 | -2.11% |
| 2024-07-23 | 13.47 | 13.64 | 13.21 | 13.26 | 13.11 | qfq | 432,325 | 5,823,988 | -1.56% |
| 2024-07-22 | 13.41 | 13.62 | 13.37 | 13.47 | 13.31 | qfq | 397,275 | 5,350,393 | 0.45% |
| 2024-07-19 | 13.13 | 13.55 | 13.09 | 13.41 | 13.26 | qfq | 577,614 | 7,711,015 | 2.05% |
| 2024-07-18 | 13.28 | 13.29 | 12.81 | 13.14 | 12.99 | qfq | 548,448 | 7,146,466 | -1.05% |
| 2024-07-17 | 13.42 | 13.55 | 13.13 | 13.28 | 13.13 | qfq | 520,555 | 6,931,584 | -1.04% |
| 2024-07-16 | 13.51 | 13.70 | 13.31 | 13.42 | 13.27 | qfq | 510,662 | 6,856,734 | -1.32% |
| 2024-07-15 | 14.00 | 14.00 | 13.54 | 13.60 | 13.44 | qfq | 456,967 | 6,240,997 | -3.13% |
| 2024-07-12 | 13.93 | 14.19 | 13.90 | 14.04 | 13.88 | qfq | 482,478 | 6,791,253 | 0.14% |
| 2024-07-11 | 14.15 | 14.15 | 13.78 | 14.02 | 13.86 | qfq | 671,304 | 9,388,003 | 3.09% |
| 2024-07-10 | 13.87 | 13.95 | 13.55 | 13.60 | 13.44 | qfq | 511,602 | 7,021,134 | -1.95% |
| 2024-07-09 | 13.32 | 13.93 | 13.15 | 13.87 | 13.71 | qfq | 622,125 | 8,433,213 | 3.66% |
| 2024-07-08 | 13.90 | 13.94 | 13.27 | 13.38 | 13.23 | qfq | 442,529 | 6,007,250 | -3.25% |
| 2024-07-05 | 13.55 | 13.95 | 13.31 | 13.83 | 13.67 | qfq | 676,071 | 9,293,856 | 2.07% |
| 2024-07-04 | 14.20 | 14.30 | 13.51 | 13.55 | 13.39 | qfq | 504,094 | 6,941,121 | -4.78% |
| 2024-07-03 | 14.20 | 14.45 | 14.13 | 14.23 | 13.97 | qfq | 561,142 | 8,010,984 | -0.56% |
| 2024-07-02 | 14.22 | 14.34 | 13.94 | 14.31 | 14.05 | qfq | 458,789 | 6,534,611 | 1.06% |
| 2024-07-01 | 14.37 | 14.50 | 13.86 | 14.16 | 13.90 | qfq | 413,386 | 5,840,600 | -1.32% |
| 2024-06-28 | 14.30 | 14.53 | 14.18 | 14.35 | 14.08 | qfq | 607,870 | 8,743,475 | 0.35% |
| 2024-06-27 | 14.37 | 14.63 | 14.15 | 14.30 | 14.04 | qfq | 844,224 | 12,143,451 | -0.63% |
| 2024-06-26 | 13.71 | 14.45 | 13.53 | 14.39 | 14.12 | qfq | 649,499 | 9,142,481 | 4.81% |
| 2024-06-25 | 13.55 | 13.95 | 13.55 | 13.73 | 13.48 | qfq | 667,355 | 9,200,745 | 1.85% |
| 2024-06-24 | 14.36 | 14.36 | 13.41 | 13.48 | 13.23 | qfq | 1,035,694 | 14,341,668 | -6.97% |
| 2024-06-21 | 14.62 | 14.64 | 14.14 | 14.49 | 14.22 | qfq | 701,499 | 10,121,120 | -0.89% |
| 2024-06-20 | 14.25 | 14.86 | 14.19 | 14.62 | 14.35 | qfq | 1,625,898 | 23,793,093 | 2.09% |
| 2024-06-19 | 14.24 | 14.41 | 14.11 | 14.32 | 14.06 | qfq | 543,764 | 7,769,673 | 0.49% |
| 2024-06-18 | 14.07 | 14.25 | 13.83 | 14.25 | 13.99 | qfq | 885,440 | 12,501,452 | 1.71% |
| 2024-06-17 | 14.35 | 14.35 | 13.95 | 14.01 | 13.75 | qfq | 662,620 | 9,349,629 | -2.44% |
| 2024-06-14 | 14.65 | 14.85 | 14.17 | 14.36 | 14.09 | qfq | 1,441,229 | 20,855,951 | -2.18% |
| 2024-06-13 | 14.20 | 14.80 | 13.82 | 14.68 | 14.41 | qfq | 1,492,208 | 21,516,263 | 4.11% |
| 2024-06-12 | 13.82 | 14.23 | 13.63 | 14.10 | 13.84 | qfq | 656,249 | 9,247,977 | 2.03% |
| 2024-06-11 | 13.78 | 14.04 | 13.41 | 13.82 | 13.56 | qfq | 651,497 | 8,930,559 | -0.79% |
| 2024-06-07 | 13.38 | 14.08 | 13.38 | 13.93 | 13.67 | qfq | 881,770 | 12,198,839 | 4.82% |
| 2024-06-06 | 13.91 | 14.11 | 13.00 | 13.29 | 13.04 | qfq | 1,360,898 | 18,204,955 | -5.74% |
| 2024-06-05 | 14.51 | 14.52 | 14.05 | 14.10 | 13.84 | qfq | 594,832 | 8,484,118 | -2.76% |
| 2024-06-04 | 15.06 | 15.11 | 14.38 | 14.50 | 14.23 | qfq | 837,375 | 12,201,145 | -3.72% |
| 2024-06-03 | 15.75 | 15.85 | 15.04 | 15.06 | 14.78 | qfq | 755,279 | 11,628,262 | -4.50% |
| 2024-05-31 | 15.48 | 15.81 | 15.45 | 15.77 | 15.48 | qfq | 504,991 | 7,928,431 | 1.87% |
| 2024-05-30 | 15.53 | 15.75 | 15.36 | 15.48 | 15.19 | qfq | 711,183 | 11,037,816 | -0.83% |
| 2024-05-29 | 15.95 | 16.07 | 15.60 | 15.61 | 15.32 | qfq | 810,202 | 12,801,634 | -1.70% |
| 2024-05-28 | 16.16 | 16.21 | 15.72 | 15.88 | 15.59 | qfq | 923,752 | 14,697,168 | -2.16% |
| 2024-05-27 | 16.42 | 16.42 | 15.81 | 16.23 | 15.93 | qfq | 489,073 | 7,847,231 | 0.25% |
| 2024-05-24 | 16.25 | 16.56 | 16.12 | 16.19 | 15.89 | qfq | 471,914 | 7,704,115 | -0.37% |
| 2024-05-23 | 16.69 | 16.78 | 16.18 | 16.25 | 15.95 | qfq | 683,847 | 11,263,273 | -2.81% |
| 2024-05-22 | 16.48 | 16.75 | 16.40 | 16.72 | 16.41 | qfq | 562,791 | 9,358,948 | 0.91% |
| 2024-05-21 | 16.72 | 16.78 | 16.45 | 16.57 | 16.26 | qfq | 476,323 | 7,886,364 | -1.25% |
| 2024-05-20 | 17.19 | 17.30 | 16.75 | 16.78 | 16.47 | qfq | 808,114 | 13,732,113 | -2.10% |
| 2024-05-17 | 16.96 | 17.24 | 16.86 | 17.14 | 16.82 | qfq | 487,258 | 8,315,231 | 1.72% |
| 2024-05-16 | 16.59 | 17.26 | 16.59 | 16.85 | 16.54 | qfq | 722,342 | 12,251,323 | 2.00% |
| 2024-05-15 | 16.59 | 16.83 | 16.36 | 16.52 | 16.21 | qfq | 472,678 | 7,849,993 | -0.60% |
| 2024-05-14 | 16.50 | 16.98 | 16.50 | 16.62 | 16.31 | qfq | 476,258 | 7,953,194 | 0.00% |
| 2024-05-13 | 16.71 | 16.79 | 16.20 | 16.62 | 16.31 | qfq | 770,342 | 12,745,097 | -1.07% |
| 2024-05-10 | 17.40 | 17.48 | 16.72 | 16.80 | 16.49 | qfq | 1,006,907 | 17,060,710 | -3.89% |
| 2024-05-09 | 17.23 | 17.49 | 17.16 | 17.48 | 17.16 | qfq | 783,137 | 13,617,342 | 1.86% |
| 2024-05-08 | 17.19 | 17.39 | 17.01 | 17.16 | 16.84 | qfq | 708,511 | 12,164,157 | -0.12% |
| 2024-05-07 | 16.95 | 17.18 | 16.65 | 17.18 | 16.86 | qfq | 717,669 | 12,214,899 | 1.48% |
| 2024-05-06 | 16.92 | 16.98 | 16.69 | 16.93 | 16.62 | qfq | 1,041,116 | 17,553,888 | 1.68% |
| 2024-04-30 | 16.80 | 16.93 | 16.59 | 16.65 | 16.34 | qfq | 947,288 | 15,871,849 | -0.77% |
| 2024-04-29 | 15.98 | 16.82 | 15.98 | 16.78 | 16.47 | qfq | 776,066 | 12,829,404 | 5.87% |
| 2024-04-26 | 15.51 | 15.93 | 15.34 | 15.85 | 15.56 | qfq | 616,901 | 9,695,305 | 2.46% |
| 2024-04-25 | 15.45 | 15.56 | 15.10 | 15.47 | 15.18 | qfq | 845,891 | 13,001,075 | 1.64% |
| 2024-04-24 | 14.73 | 15.22 | 14.68 | 15.22 | 14.94 | qfq | 713,048 | 10,734,315 | 3.05% |
| 2024-04-23 | 14.42 | 15.00 | 14.37 | 14.77 | 14.50 | qfq | 943,785 | 13,857,825 | 2.57% |
| 2024-04-22 | 14.35 | 14.58 | 14.00 | 14.40 | 14.13 | qfq | 617,710 | 8,867,559 | -1.03% |
| 2024-04-19 | 14.52 | 14.74 | 14.25 | 14.55 | 14.28 | qfq | 673,040 | 9,745,405 | -1.42% |
| 2024-04-18 | 14.91 | 15.06 | 14.34 | 14.76 | 14.49 | qfq | 1,066,779 | 15,753,594 | -1.47% |
| 2024-04-17 | 13.97 | 15.19 | 13.81 | 14.98 | 14.70 | qfq | 1,513,130 | 22,241,326 | 10.31% |
| 2024-04-16 | 14.34 | 14.48 | 13.48 | 13.58 | 13.33 | qfq | 1,655,368 | 22,962,682 | -6.86% |
| 2024-04-15 | 15.99 | 16.39 | 14.28 | 14.58 | 14.31 | qfq | 2,244,565 | 33,681,779 | -10.11% |
| 2024-04-12 | 16.45 | 16.69 | 16.22 | 16.22 | 15.92 | qfq | 780,365 | 12,824,265 | -1.40% |
| 2024-04-11 | 16.39 | 16.89 | 16.29 | 16.45 | 16.15 | qfq | 622,077 | 10,324,121 | -0.18% |
| 2024-04-10 | 17.06 | 17.28 | 16.18 | 16.48 | 16.18 | qfq | 925,549 | 15,324,012 | -3.46% |
| 2024-04-09 | 16.42 | 17.19 | 16.34 | 17.07 | 16.75 | qfq | 1,162,639 | 19,636,939 | 3.90% |
| 2024-04-08 | 17.85 | 17.87 | 16.30 | 16.43 | 16.13 | qfq | 2,121,623 | 35,778,070 | -7.85% |
| 2024-04-03 | 17.75 | 18.09 | 17.44 | 17.83 | 17.50 | qfq | 1,511,029 | 26,783,561 | 0.11% |
| 2024-04-02 | 17.73 | 18.05 | 17.61 | 17.81 | 17.48 | qfq | 1,739,098 | 30,985,114 | 1.02% |
| 2024-04-01 | 17.58 | 17.87 | 17.38 | 17.63 | 17.30 | qfq | 2,103,608 | 37,111,608 | 0.28% |
| 2024-03-29 | 17.66 | 17.87 | 16.60 | 17.58 | 17.26 | qfq | 3,183,720 | 54,940,358 | -0.96% |
| 2024-03-28 | 17.72 | 17.95 | 17.28 | 17.75 | 17.42 | qfq | 3,054,312 | 53,600,554 | 0.17% |
| 2024-03-27 | 19.00 | 19.28 | 17.71 | 17.72 | 17.39 | qfq | 1,778,817 | 32,885,159 | -7.52% |
| 2024-03-26 | 18.38 | 19.16 | 17.28 | 19.16 | 18.81 | qfq | 4,026,510 | 73,361,670 | 3.79% |
| 2024-03-25 | 19.74 | 19.96 | 18.21 | 18.46 | 18.12 | qfq | 3,211,336 | 61,584,393 | -6.63% |
| 2024-03-22 | 20.19 | 20.19 | 19.41 | 19.77 | 19.40 | qfq | 2,774,070 | 54,661,119 | -2.47% |
| 2024-03-21 | 19.18 | 20.34 | 18.60 | 20.27 | 19.90 | qfq | 5,391,006 | 105,147,283 | 4.22% |
| 2024-03-20 | 18.22 | 19.75 | 17.56 | 19.45 | 19.09 | qfq | 4,677,228 | 86,950,144 | 6.63% |
| 2024-03-19 | 17.39 | 19.20 | 17.35 | 18.24 | 17.90 | qfq | 4,963,580 | 91,769,680 | 5.80% |
| 2024-03-18 | 16.60 | 17.29 | 16.46 | 17.24 | 16.92 | qfq | 1,640,483 | 27,721,710 | 5.25% |
| 2024-03-15 | 16.12 | 16.43 | 15.95 | 16.38 | 16.08 | qfq | 744,200 | 12,055,254 | 1.61% |
| 2024-03-14 | 16.26 | 16.59 | 15.80 | 16.12 | 15.82 | qfq | 1,013,905 | 16,449,296 | -0.98% |
| 2024-03-13 | 16.26 | 16.37 | 16.03 | 16.28 | 15.98 | qfq | 776,097 | 12,590,739 | 0.74% |
| 2024-03-12 | 15.97 | 16.19 | 15.81 | 16.16 | 15.86 | qfq | 1,088,740 | 17,456,615 | 1.64% |
| 2024-03-11 | 15.42 | 15.91 | 15.41 | 15.90 | 15.61 | qfq | 933,230 | 14,728,553 | 2.91% |
| 2024-03-08 | 15.35 | 15.58 | 15.20 | 15.45 | 15.16 | qfq | 645,417 | 9,929,699 | 0.00% |
| 2024-03-07 | 15.43 | 15.98 | 15.36 | 15.45 | 15.16 | qfq | 1,022,825 | 16,008,148 | -0.45% |
| 2024-03-06 | 15.05 | 15.71 | 15.05 | 15.52 | 15.23 | qfq | 668,264 | 10,306,731 | 1.97% |
| 2024-03-05 | 15.86 | 15.98 | 15.20 | 15.22 | 14.94 | qfq | 1,055,849 | 16,323,280 | -4.16% |
| 2024-03-04 | 15.88 | 16.27 | 15.43 | 15.88 | 15.59 | qfq | 1,290,986 | 20,290,176 | 0.25% |
| 2024-03-01 | 15.45 | 15.90 | 15.34 | 15.84 | 15.55 | qfq | 1,833,563 | 28,691,263 | 3.53% |
| 2024-02-29 | 14.70 | 15.41 | 14.40 | 15.30 | 15.02 | qfq | 1,853,061 | 27,939,627 | 3.80% |
| 2024-02-28 | 17.13 | 17.33 | 14.68 | 14.74 | 14.47 | qfq | 3,398,148 | 54,689,754 | -13.24% |
| 2024-02-27 | 16.38 | 17.07 | 16.00 | 16.99 | 16.68 | qfq | 1,480,087 | 24,680,301 | 3.72% |
| 2024-02-26 | 16.27 | 16.95 | 16.15 | 16.38 | 16.08 | qfq | 2,075,359 | 34,106,961 | 2.12% |
| 2024-02-23 | 15.28 | 16.22 | 15.06 | 16.04 | 15.74 | qfq | 1,542,629 | 24,334,337 | 4.97% |
| 2024-02-22 | 14.79 | 15.28 | 14.55 | 15.28 | 15.00 | qfq | 1,354,764 | 20,311,757 | 4.59% |
| 2024-02-21 | 14.13 | 15.24 | 13.87 | 14.61 | 14.34 | qfq | 1,610,465 | 23,610,336 | 3.40% |
| 2024-02-20 | 14.08 | 14.30 | 13.66 | 14.13 | 13.87 | qfq | 1,180,823 | 16,599,754 | 0.43% |
| 2024-02-19 | 13.64 | 14.54 | 13.56 | 14.07 | 13.81 | qfq | 2,662,030 | 37,257,794 | 3.68% |
| 2024-02-08 | 11.40 | 13.77 | 11.11 | 13.57 | 13.32 | qfq | 3,171,806 | 38,896,378 | 16.08% |
| 2024-02-07 | 12.81 | 12.82 | 11.13 | 11.69 | 11.47 | qfq | 3,189,684 | 37,226,163 | -8.53% |
| 2024-02-06 | 12.12 | 13.31 | 10.91 | 12.78 | 12.54 | qfq | 3,147,248 | 37,430,094 | -1.69% |
| 2024-02-05 | 15.60 | 15.60 | 12.71 | 13.00 | 12.76 | qfq | 2,223,371 | 30,289,025 | -16.61% |
| 2024-02-02 | 16.91 | 17.50 | 15.10 | 15.59 | 15.30 | qfq | 1,622,844 | 26,209,931 | -7.81% |
| 2024-02-01 | 17.51 | 17.51 | 16.49 | 16.91 | 16.60 | qfq | 1,501,455 | 25,421,676 | -3.48% |
| 2024-01-31 | 18.59 | 18.59 | 17.23 | 17.52 | 17.20 | qfq | 1,256,072 | 22,327,936 | -5.76% |
| 2024-01-30 | 19.10 | 19.30 | 18.50 | 18.59 | 18.25 | qfq | 662,358 | 12,515,987 | -3.13% |
| 2024-01-29 | 20.37 | 20.69 | 19.18 | 19.19 | 18.84 | qfq | 961,592 | 18,923,853 | -5.79% |
| 2024-01-26 | 20.76 | 20.98 | 20.12 | 20.37 | 19.99 | qfq | 1,140,705 | 23,514,341 | -0.78% |
| 2024-01-25 | 19.20 | 20.58 | 19.04 | 20.53 | 20.15 | qfq | 1,219,850 | 24,268,072 | 6.82% |
| 2024-01-24 | 19.05 | 19.69 | 18.42 | 19.22 | 18.86 | qfq | 1,436,009 | 27,313,471 | 0.89% |
| 2024-01-23 | 19.41 | 20.17 | 18.82 | 19.05 | 18.70 | qfq | 1,606,256 | 30,626,046 | -4.13% |
| 2024-01-22 | 21.36 | 21.38 | 19.53 | 19.87 | 19.50 | qfq | 1,332,744 | 27,299,835 | -7.11% |
| 2024-01-19 | 21.77 | 21.83 | 21.29 | 21.39 | 20.99 | qfq | 869,589 | 18,689,830 | -0.79% |
| 2024-01-18 | 22.21 | 22.56 | 21.05 | 21.56 | 21.16 | qfq | 1,342,703 | 28,988,450 | -3.62% |
| 2024-01-17 | 22.55 | 22.84 | 22.31 | 22.37 | 21.96 | qfq | 1,087,942 | 24,662,171 | -0.58% |
| 2024-01-16 | 23.25 | 23.25 | 22.15 | 22.50 | 22.08 | qfq | 835,806 | 18,795,975 | -1.88% |
| 2024-01-15 | 22.74 | 23.09 | 22.41 | 22.93 | 22.51 | qfq | 971,945 | 22,164,895 | 0.84% |
| 2024-01-12 | 23.45 | 23.54 | 22.54 | 22.74 | 22.32 | qfq | 947,502 | 21,860,561 | -2.90% |
| 2024-01-11 | 23.44 | 23.50 | 23.11 | 23.42 | 22.99 | qfq | 475,147 | 11,088,284 | 1.04% |
| 2024-01-10 | 23.60 | 23.76 | 23.07 | 23.18 | 22.75 | qfq | 826,509 | 19,288,657 | -1.99% |
| 2024-01-09 | 23.17 | 23.74 | 23.07 | 23.65 | 23.21 | qfq | 1,041,155 | 24,509,766 | 2.51% |
| 2024-01-08 | 23.93 | 23.93 | 23.05 | 23.07 | 22.64 | qfq | 1,183,937 | 27,574,621 | -2.62% |
| 2024-01-05 | 24.07 | 24.18 | 23.66 | 23.69 | 23.25 | qfq | 709,990 | 16,966,525 | -1.41% |
| 2024-01-04 | 24.07 | 24.09 | 23.71 | 24.03 | 23.59 | qfq | 666,570 | 15,946,343 | 0.54% |
| 2024-01-03 | 24.30 | 24.50 | 23.61 | 23.90 | 23.46 | qfq | 1,142,205 | 27,270,881 | -2.05% |
| 2024-01-02 | 23.90 | 24.42 | 23.64 | 24.40 | 23.95 | qfq | 1,042,838 | 25,136,610 | 2.48% |
| 2023-12-29 | 23.15 | 23.81 | 22.81 | 23.81 | 23.37 | qfq | 588,704 | 13,880,733 | 3.34% |
| 2023-12-28 | 22.79 | 23.15 | 22.22 | 23.04 | 22.61 | qfq | 781,449 | 17,848,791 | 1.36% |
| 2023-12-27 | 22.17 | 22.79 | 21.84 | 22.73 | 22.31 | qfq | 1,012,269 | 22,806,065 | 2.39% |
| 2023-12-26 | 22.88 | 22.89 | 21.91 | 22.20 | 21.79 | qfq | 1,199,030 | 26,559,731 | -2.76% |
| 2023-12-25 | 22.86 | 23.20 | 22.56 | 22.83 | 22.41 | qfq | 1,049,332 | 24,048,175 | 0.71% |
| 2023-12-22 | 22.97 | 23.30 | 22.52 | 22.67 | 22.25 | qfq | 978,166 | 22,287,184 | -2.28% |
| 2023-12-21 | 23.48 | 23.48 | 22.56 | 23.20 | 22.77 | qfq | 1,209,015 | 27,825,022 | -1.02% |
| 2023-12-20 | 23.21 | 23.79 | 23.20 | 23.44 | 23.01 | qfq | 1,048,571 | 24,749,445 | 0.99% |
| 2023-12-19 | 22.80 | 23.28 | 22.64 | 23.21 | 22.78 | qfq | 1,230,663 | 28,230,808 | 1.80% |
| 2023-12-18 | 24.10 | 24.30 | 22.66 | 22.80 | 22.38 | qfq | 1,709,956 | 39,441,323 | -5.75% |
| 2023-12-15 | 23.85 | 24.28 | 23.39 | 24.19 | 23.74 | qfq | 1,182,237 | 28,285,411 | 1.64% |
| 2023-12-14 | 23.50 | 24.27 | 23.35 | 23.80 | 23.36 | qfq | 1,444,426 | 34,577,397 | 1.88% |
| 2023-12-13 | 23.08 | 23.60 | 23.01 | 23.36 | 22.93 | qfq | 736,553 | 17,228,120 | 1.21% |
| 2023-12-12 | 23.27 | 23.27 | 22.72 | 23.08 | 22.65 | qfq | 1,083,671 | 24,912,519 | 0.65% |
| 2023-12-11 | 23.06 | 23.31 | 22.36 | 22.93 | 22.51 | qfq | 1,674,640 | 38,348,409 | -1.12% |
| 2023-12-08 | 23.97 | 24.27 | 23.00 | 23.19 | 22.76 | qfq | 1,416,930 | 33,435,111 | -3.01% |
| 2023-12-07 | 24.60 | 24.60 | 23.78 | 23.91 | 23.47 | qfq | 778,906 | 18,757,083 | -2.09% |
| 2023-12-06 | 24.26 | 24.78 | 24.00 | 24.42 | 23.97 | qfq | 869,533 | 21,318,322 | 1.79% |
| 2023-12-05 | 24.28 | 24.40 | 23.73 | 23.99 | 23.55 | qfq | 761,158 | 18,358,738 | -0.83% |
| 2023-12-04 | 24.18 | 24.61 | 24.04 | 24.19 | 23.74 | qfq | 953,977 | 23,184,926 | 0.04% |
| 2023-12-01 | 24.44 | 24.63 | 24.04 | 24.18 | 23.73 | qfq | 741,946 | 17,958,398 | -0.58% |
| 2023-11-30 | 24.29 | 24.62 | 24.09 | 24.32 | 23.87 | qfq | 803,924 | 19,560,031 | -0.08% |
| 2023-11-29 | 24.61 | 25.08 | 24.29 | 24.34 | 23.89 | qfq | 971,046 | 23,933,148 | -1.06% |
| 2023-11-28 | 24.27 | 24.77 | 23.82 | 24.60 | 24.15 | qfq | 1,188,949 | 29,068,548 | 2.20% |
| 2023-11-27 | 24.52 | 24.62 | 23.98 | 24.07 | 23.63 | qfq | 1,208,940 | 29,306,338 | -1.35% |
| 2023-11-24 | 25.19 | 25.19 | 24.19 | 24.40 | 23.95 | qfq | 1,117,155 | 27,228,766 | -2.59% |
| 2023-11-23 | 24.32 | 25.05 | 24.25 | 25.05 | 24.59 | qfq | 1,556,575 | 38,674,137 | 3.34% |
| 2023-11-22 | 24.70 | 24.98 | 24.16 | 24.24 | 23.79 | qfq | 734,554 | 17,938,218 | -1.86% |
| 2023-11-21 | 24.76 | 24.96 | 24.51 | 24.70 | 24.24 | qfq | 735,356 | 18,242,931 | -0.08% |
| 2023-11-20 | 24.56 | 24.77 | 24.04 | 24.72 | 24.26 | qfq | 908,757 | 22,316,112 | 1.69% |
| 2023-11-17 | 24.23 | 24.36 | 23.98 | 24.31 | 23.86 | qfq | 644,455 | 15,630,274 | 0.33% |
| 2023-11-16 | 24.45 | 24.59 | 24.10 | 24.23 | 23.78 | qfq | 643,239 | 15,690,900 | -0.90% |
| 2023-11-15 | 24.70 | 24.70 | 24.27 | 24.45 | 24.00 | qfq | 599,099 | 14,635,408 | -0.04% |
| 2023-11-14 | 24.40 | 24.55 | 24.18 | 24.46 | 24.01 | qfq | 540,072 | 13,165,805 | 0.33% |
| 2023-11-13 | 24.42 | 24.57 | 24.16 | 24.38 | 23.93 | qfq | 769,228 | 18,715,917 | -0.04% |
| 2023-11-10 | 24.42 | 24.54 | 23.91 | 24.39 | 23.94 | qfq | 933,033 | 22,578,188 | -0.16% |
| 2023-11-09 | 24.38 | 24.76 | 24.13 | 24.43 | 23.98 | qfq | 846,559 | 20,687,501 | 0.99% |
| 2023-11-08 | 24.17 | 24.61 | 24.15 | 24.19 | 23.74 | qfq | 816,320 | 19,881,844 | 0.17% |
| 2023-11-07 | 24.28 | 24.34 | 24.00 | 24.15 | 23.70 | qfq | 697,985 | 16,885,450 | -0.49% |
| 2023-11-06 | 23.65 | 24.33 | 23.65 | 24.27 | 23.82 | qfq | 1,020,009 | 24,637,620 | 2.71% |
| 2023-11-03 | 23.77 | 23.96 | 23.58 | 23.63 | 23.19 | qfq | 701,439 | 16,668,167 | -0.13% |
| 2023-11-02 | 24.30 | 24.30 | 23.61 | 23.66 | 23.22 | qfq | 754,382 | 17,965,494 | -1.50% |
| 2023-11-01 | 24.10 | 24.16 | 23.53 | 24.02 | 23.58 | qfq | 948,148 | 22,684,785 | 0.76% |
| 2023-10-31 | 23.96 | 24.15 | 23.58 | 23.84 | 23.40 | qfq | 1,003,867 | 23,943,503 | -0.46% |
| 2023-10-30 | 23.25 | 24.20 | 23.23 | 23.95 | 23.51 | qfq | 1,723,129 | 41,100,499 | 4.13% |
| 2023-10-27 | 22.33 | 23.08 | 22.08 | 23.00 | 22.57 | qfq | 706,202 | 16,039,338 | 3.00% |
| 2023-10-26 | 22.32 | 22.40 | 22.00 | 22.33 | 21.92 | qfq | 344,367 | 7,652,043 | 0.04% |
| 2023-10-25 | 22.37 | 22.45 | 22.08 | 22.32 | 21.91 | qfq | 681,800 | 15,182,819 | 0.40% |
| 2023-10-24 | 20.93 | 22.26 | 20.93 | 22.23 | 21.82 | qfq | 724,563 | 15,838,020 | 5.26% |
| 2023-10-23 | 21.84 | 21.84 | 20.93 | 21.12 | 20.73 | qfq | 569,429 | 12,044,601 | -1.86% |
| 2023-10-20 | 21.89 | 22.10 | 21.37 | 21.52 | 21.12 | qfq | 515,263 | 11,154,177 | -1.06% |
| 2023-10-19 | 21.92 | 22.23 | 21.00 | 21.75 | 21.35 | qfq | 692,755 | 15,097,556 | -0.78% |
| 2023-10-18 | 23.03 | 23.15 | 21.82 | 21.92 | 21.51 | qfq | 1,111,115 | 24,521,828 | -5.92% |
| 2023-10-17 | 22.89 | 23.30 | 22.50 | 23.30 | 22.87 | qfq | 877,534 | 20,170,258 | 1.79% |
| 2023-10-16 | 23.08 | 23.22 | 22.72 | 22.89 | 22.47 | qfq | 606,635 | 13,889,087 | -0.82% |
| 2023-10-13 | 22.81 | 23.20 | 22.69 | 23.08 | 22.65 | qfq | 850,483 | 19,550,373 | 0.65% |
| 2023-10-12 | 22.73 | 22.96 | 22.61 | 22.93 | 22.51 | qfq | 482,483 | 10,997,864 | 1.24% |
| 2023-10-11 | 22.65 | 22.94 | 22.57 | 22.65 | 22.23 | qfq | 663,141 | 15,073,179 | 0.40% |
| 2023-10-10 | 23.35 | 23.43 | 22.30 | 22.56 | 22.14 | qfq | 732,681 | 16,637,508 | -3.38% |
| 2023-10-09 | 23.56 | 23.75 | 23.06 | 23.35 | 22.92 | qfq | 626,816 | 14,620,115 | -0.21% |
| 2023-09-28 | 23.34 | 23.65 | 23.09 | 23.40 | 22.97 | qfq | 807,300 | 18,888,643 | 0.65% |
| 2023-09-27 | 22.78 | 23.28 | 22.78 | 23.25 | 22.82 | qfq | 901,783 | 20,896,482 | 2.06% |
| 2023-09-26 | 23.05 | 23.23 | 22.52 | 22.78 | 22.36 | qfq | 697,578 | 15,986,919 | -1.17% |
| 2023-09-25 | 22.92 | 23.25 | 22.82 | 23.05 | 22.62 | qfq | 602,029 | 13,876,067 | 0.61% |
| 2023-09-22 | 22.20 | 22.95 | 22.16 | 22.91 | 22.49 | qfq | 550,601 | 12,464,440 | 2.32% |
| 2023-09-21 | 22.69 | 22.88 | 22.27 | 22.39 | 21.98 | qfq | 484,404 | 10,902,396 | -1.32% |
| 2023-09-20 | 22.51 | 23.08 | 22.49 | 22.69 | 22.27 | qfq | 361,212 | 8,238,953 | -0.66% |
| 2023-09-19 | 23.18 | 23.29 | 22.66 | 22.84 | 22.42 | qfq | 431,372 | 9,873,821 | -1.47% |
| 2023-09-18 | 22.62 | 23.24 | 22.46 | 23.18 | 22.75 | qfq | 932,353 | 21,461,286 | 3.34% |
| 2023-09-15 | 22.55 | 22.87 | 22.19 | 22.43 | 22.02 | qfq | 731,714 | 16,495,552 | 0.63% |
| 2023-09-14 | 22.60 | 22.60 | 22.11 | 22.29 | 21.88 | qfq | 675,154 | 15,110,158 | -0.18% |
| 2023-09-13 | 22.69 | 22.69 | 22.19 | 22.33 | 21.92 | qfq | 408,893 | 9,147,745 | -1.59% |
| 2023-09-12 | 22.93 | 22.93 | 22.61 | 22.69 | 22.27 | qfq | 409,044 | 9,295,284 | -1.05% |
| 2023-09-11 | 22.90 | 23.20 | 22.67 | 22.93 | 22.51 | qfq | 684,323 | 15,728,846 | 1.64% |
| 2023-09-08 | 22.68 | 22.92 | 22.46 | 22.56 | 22.14 | qfq | 448,431 | 10,149,210 | 0.27% |
| 2023-09-07 | 22.76 | 22.99 | 22.45 | 22.50 | 22.08 | qfq | 451,360 | 10,248,637 | -1.14% |
| 2023-09-06 | 23.09 | 23.09 | 22.61 | 22.76 | 22.34 | qfq | 488,341 | 11,116,393 | -0.91% |
| 2023-09-05 | 23.06 | 23.14 | 22.72 | 22.97 | 22.55 | qfq | 493,653 | 11,335,536 | -0.09% |
| 2023-09-04 | 23.22 | 23.48 | 22.81 | 22.99 | 22.57 | qfq | 681,567 | 15,707,186 | -0.39% |
| 2023-09-01 | 23.20 | 23.39 | 22.90 | 23.08 | 22.65 | qfq | 612,130 | 14,125,622 | -0.17% |
| 2023-08-31 | 23.18 | 23.18 | 22.69 | 23.12 | 22.69 | qfq | 1,221,211 | 28,122,932 | 0.26% |
| 2023-08-30 | 21.79 | 23.28 | 21.70 | 23.06 | 22.63 | qfq | 2,651,913 | 60,750,334 | 6.61% |
| 2023-08-29 | 20.37 | 21.66 | 20.37 | 21.63 | 21.23 | qfq | 836,418 | 17,755,453 | 6.60% |
| 2023-08-28 | 21.68 | 21.68 | 20.09 | 20.29 | 19.91 | qfq | 1,079,466 | 22,534,130 | -1.65% |
| 2023-08-25 | 20.93 | 21.10 | 20.49 | 20.63 | 20.25 | qfq | 433,100 | 8,999,372 | -0.82% |
| 2023-08-24 | 21.30 | 21.34 | 20.50 | 20.80 | 20.42 | qfq | 488,117 | 10,142,154 | -1.19% |
| 2023-08-23 | 21.35 | 21.50 | 21.03 | 21.05 | 20.66 | qfq | 373,441 | 7,949,972 | -1.41% |
| 2023-08-22 | 21.82 | 22.13 | 21.01 | 21.35 | 20.96 | qfq | 836,727 | 17,875,461 | -2.69% |
| 2023-08-21 | 21.94 | 22.17 | 21.75 | 21.94 | 21.53 | qfq | 582,076 | 12,785,324 | 0.60% |
| 2023-08-18 | 21.90 | 22.40 | 21.66 | 21.81 | 21.41 | qfq | 902,336 | 19,900,409 | -0.05% |
| 2023-08-17 | 21.39 | 21.84 | 21.13 | 21.82 | 21.42 | qfq | 418,319 | 9,021,587 | 2.01% |
| 2023-08-16 | 21.48 | 21.86 | 21.30 | 21.39 | 20.99 | qfq | 355,364 | 7,670,998 | -0.33% |
| 2023-08-15 | 21.12 | 21.73 | 21.01 | 21.46 | 21.06 | qfq | 495,425 | 10,653,590 | 0.61% |
| 2023-08-14 | 21.10 | 21.44 | 20.79 | 21.33 | 20.94 | qfq | 660,676 | 13,899,061 | 0.09% |
| 2023-08-11 | 21.35 | 21.89 | 21.20 | 21.31 | 20.92 | qfq | 514,819 | 11,118,416 | -0.28% |
| 2023-08-10 | 21.13 | 21.45 | 20.97 | 21.37 | 20.98 | qfq | 266,973 | 5,675,327 | 1.42% |
| 2023-08-09 | 21.23 | 21.36 | 20.93 | 21.07 | 20.68 | qfq | 262,647 | 5,554,187 | -0.75% |
| 2023-08-08 | 21.18 | 21.29 | 20.92 | 21.23 | 20.84 | qfq | 260,708 | 5,514,534 | 1.10% |
| 2023-08-07 | 21.36 | 21.38 | 20.90 | 21.00 | 20.61 | qfq | 454,985 | 9,583,997 | -1.69% |
| 2023-08-04 | 22.10 | 22.10 | 21.32 | 21.36 | 20.97 | qfq | 687,613 | 14,879,107 | -2.47% |
| 2023-08-03 | 22.26 | 22.28 | 21.88 | 21.90 | 21.50 | qfq | 496,738 | 10,931,746 | -1.35% |
| 2023-08-02 | 22.40 | 22.40 | 21.97 | 22.20 | 21.79 | qfq | 311,711 | 6,896,967 | -0.05% |
| 2023-08-01 | 22.47 | 22.47 | 22.08 | 22.21 | 21.80 | qfq | 564,159 | 12,599,092 | -0.40% |
| 2023-07-31 | 22.30 | 22.43 | 22.01 | 22.30 | 21.89 | qfq | 546,403 | 12,139,301 | -0.18% |
| 2023-07-28 | 22.27 | 22.40 | 22.02 | 22.34 | 21.93 | qfq | 357,751 | 7,968,359 | -0.04% |
| 2023-07-27 | 22.47 | 22.80 | 22.24 | 22.35 | 21.94 | qfq | 481,480 | 10,806,126 | -1.02% |
| 2023-07-26 | 22.49 | 22.73 | 22.34 | 22.58 | 22.16 | qfq | 523,768 | 11,825,811 | 0.80% |
| 2023-07-25 | 22.30 | 22.46 | 22.16 | 22.40 | 21.99 | qfq | 620,536 | 13,850,705 | 0.99% |
| 2023-07-24 | 21.83 | 22.30 | 21.61 | 22.18 | 21.77 | qfq | 674,090 | 14,886,802 | 2.21% |
| 2023-07-21 | 21.95 | 21.99 | 21.51 | 21.70 | 21.30 | qfq | 390,395 | 8,469,001 | -0.46% |
| 2023-07-20 | 22.16 | 22.26 | 21.78 | 21.80 | 21.40 | qfq | 516,384 | 11,384,251 | -1.13% |
| 2023-07-19 | 22.37 | 22.48 | 21.98 | 22.05 | 21.64 | qfq | 356,422 | 7,883,405 | -0.50% |
| 2023-07-18 | 22.29 | 22.35 | 21.95 | 22.16 | 21.75 | qfq | 535,145 | 11,880,358 | -0.63% |
| 2023-07-17 | 22.31 | 22.31 | 21.71 | 22.30 | 21.89 | qfq | 754,122 | 16,571,994 | 0.13% |