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
三友医疗688085.SH
最近收盘价13.182026-07-17
最近交易日2026-07-17
成交量（股）8,115,151
成交额（元）107,678,404
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.0192 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-05 | 2026-06-11 | bonus_share | — | — | 0.1 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-17 | cash_dividend | 0.0042 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-17 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | cash_dividend | 0.078 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 13.48 | 13.85 | 12.86 | 13.18 | 13.18 | qfq | 8,115,151 | 107,678,404 | -2.66% |
| 2026-07-16 | 13.03 | 13.78 | 12.82 | 13.54 | 13.54 | qfq | 7,890,504 | 105,520,771 | 3.75% |
| 2026-07-15 | 12.52 | 13.27 | 12.33 | 13.05 | 13.05 | qfq | 6,918,564 | 90,312,487 | 4.23% |
| 2026-07-14 | 12.00 | 12.59 | 11.99 | 12.52 | 12.52 | qfq | 4,249,372 | 52,835,487 | 1.62% |
| 2026-07-13 | 12.48 | 12.53 | 12.12 | 12.32 | 12.32 | qfq | 3,881,224 | 47,680,336 | -0.56% |
| 2026-07-10 | 12.19 | 12.64 | 11.81 | 12.39 | 12.39 | qfq | 4,626,318 | 56,699,299 | 2.91% |
| 2026-07-09 | 12.04 | 12.26 | 11.77 | 12.04 | 12.04 | qfq | 3,879,180 | 46,489,493 | -0.58% |
| 2026-07-08 | 12.19 | 12.48 | 12.06 | 12.11 | 12.11 | qfq | 2,607,620 | 31,894,755 | -1.22% |
| 2026-07-07 | 12.69 | 12.80 | 12.07 | 12.26 | 12.26 | qfq | 4,330,503 | 53,094,905 | -3.39% |
| 2026-07-06 | 13.03 | 13.03 | 12.57 | 12.69 | 12.69 | qfq | 8,404,528 | 107,287,672 | -2.01% |
| 2026-07-03 | 12.63 | 13.09 | 12.60 | 12.95 | 12.95 | qfq | 3,535,782 | 45,525,053 | 2.21% |
| 2026-07-02 | 12.93 | 13.28 | 12.64 | 12.67 | 12.67 | qfq | 4,889,649 | 63,126,652 | -1.71% |
| 2026-07-01 | 12.18 | 13.00 | 11.85 | 12.89 | 12.89 | qfq | 5,625,044 | 70,696,377 | 7.69% |
| 2026-06-30 | 12.00 | 12.06 | 11.61 | 11.97 | 11.97 | qfq | 3,373,131 | 39,950,194 | 0.59% |
| 2026-06-29 | 11.38 | 12.02 | 11.12 | 11.90 | 11.90 | qfq | 4,922,467 | 57,621,767 | 4.29% |
| 2026-06-26 | 11.94 | 12.15 | 11.41 | 11.41 | 11.41 | qfq | 3,684,831 | 42,768,661 | -4.84% |
| 2026-06-25 | 12.50 | 12.58 | 11.86 | 11.99 | 11.99 | qfq | 5,383,327 | 64,738,646 | -4.16% |
| 2026-06-24 | 12.99 | 13.10 | 12.31 | 12.51 | 12.51 | qfq | 4,945,046 | 62,223,098 | -2.95% |
| 2026-06-23 | 12.11 | 13.23 | 12.11 | 12.89 | 12.89 | qfq | 7,214,962 | 93,362,458 | 6.00% |
| 2026-06-22 | 12.02 | 12.23 | 11.50 | 12.16 | 12.16 | qfq | 5,602,161 | 65,987,877 | 0.33% |
| 2026-06-18 | 12.03 | 12.38 | 12.02 | 12.12 | 12.12 | qfq | 3,271,903 | 39,753,824 | 0.25% |
| 2026-06-17 | 12.33 | 12.35 | 12.04 | 12.09 | 12.09 | qfq | 2,202,603 | 26,697,317 | -1.06% |
| 2026-06-16 | 12.54 | 12.54 | 12.06 | 12.22 | 12.22 | qfq | 3,144,422 | 38,323,629 | -1.13% |
| 2026-06-15 | 12.44 | 12.59 | 12.22 | 12.36 | 12.36 | qfq | 2,729,208 | 33,754,802 | -0.72% |
| 2026-06-12 | 12.25 | 12.52 | 12.13 | 12.45 | 12.45 | qfq | 2,991,993 | 37,036,879 | 2.47% |
| 2026-06-11 | 12.30 | 12.43 | 12.01 | 12.15 | 12.15 | qfq | 2,290,071 | 27,859,783 | -10.99% |
| 2026-06-10 | 13.85 | 13.87 | 13.31 | 13.65 | 12.39 | qfq | 3,457,787 | 46,694,812 | -1.80% |
| 2026-06-09 | 13.99 | 14.03 | 13.63 | 13.90 | 12.62 | qfq | 2,366,850 | 32,735,401 | 0.22% |
| 2026-06-08 | 14.16 | 14.42 | 13.66 | 13.87 | 12.59 | qfq | 3,257,840 | 45,474,113 | -1.98% |
| 2026-06-05 | 14.00 | 14.50 | 13.71 | 14.15 | 12.85 | qfq | 4,430,024 | 62,623,555 | 1.07% |
| 2026-06-04 | 14.46 | 14.49 | 13.90 | 14.00 | 12.71 | qfq | 3,362,662 | 47,451,172 | -3.18% |
| 2026-06-03 | 14.96 | 15.09 | 14.37 | 14.46 | 13.13 | qfq | 4,605,413 | 67,018,737 | -3.41% |
| 2026-06-02 | 15.40 | 15.65 | 14.90 | 14.97 | 13.59 | qfq | 2,886,027 | 43,389,539 | -2.79% |
| 2026-06-01 | 15.20 | 15.70 | 15.15 | 15.40 | 13.98 | qfq | 3,209,983 | 49,602,305 | 0.59% |
| 2026-05-29 | 15.55 | 15.77 | 15.18 | 15.31 | 13.90 | qfq | 3,742,827 | 57,606,035 | -1.54% |
| 2026-05-28 | 15.86 | 15.86 | 15.32 | 15.55 | 14.12 | qfq | 3,022,212 | 47,017,920 | -1.95% |
| 2026-05-27 | 16.71 | 16.72 | 15.64 | 15.86 | 14.40 | qfq | 6,780,192 | 108,275,643 | -4.80% |
| 2026-05-26 | 17.26 | 17.26 | 16.40 | 16.66 | 15.12 | qfq | 6,280,446 | 104,517,665 | -3.25% |
| 2026-05-25 | 17.92 | 18.08 | 17.01 | 17.22 | 15.63 | qfq | 4,780,633 | 83,437,311 | -3.10% |
| 2026-05-22 | 17.56 | 17.89 | 17.17 | 17.77 | 16.13 | qfq | 3,433,907 | 60,477,800 | 1.54% |
| 2026-05-21 | 17.81 | 18.12 | 17.42 | 17.50 | 15.89 | qfq | 4,641,573 | 82,889,174 | -1.80% |
| 2026-05-20 | 18.39 | 18.49 | 17.68 | 17.82 | 16.18 | qfq | 3,354,909 | 60,105,920 | -3.26% |
| 2026-05-19 | 18.20 | 18.58 | 18.05 | 18.42 | 16.72 | qfq | 3,724,929 | 68,432,687 | 1.77% |
| 2026-05-18 | 17.92 | 18.30 | 17.61 | 18.10 | 16.43 | qfq | 3,391,674 | 60,905,373 | 0.17% |
| 2026-05-15 | 18.21 | 18.51 | 17.87 | 18.07 | 16.40 | qfq | 3,721,466 | 67,653,617 | -1.26% |
| 2026-05-14 | 18.76 | 18.99 | 18.23 | 18.30 | 16.61 | qfq | 4,421,379 | 81,581,114 | -2.81% |
| 2026-05-13 | 19.08 | 19.44 | 18.70 | 18.83 | 17.09 | qfq | 5,827,347 | 110,959,119 | -1.31% |
| 2026-05-12 | 19.19 | 19.64 | 19.00 | 19.08 | 17.32 | qfq | 4,164,393 | 80,075,548 | -0.57% |
| 2026-05-11 | 19.35 | 19.39 | 18.83 | 19.19 | 17.42 | qfq | 7,100,481 | 135,762,600 | -0.78% |
| 2026-05-08 | 18.33 | 19.89 | 18.29 | 19.34 | 17.56 | qfq | 10,406,185 | 200,249,395 | 5.51% |
| 2026-05-07 | 17.86 | 18.65 | 17.74 | 18.33 | 16.64 | qfq | 7,218,008 | 132,547,827 | 2.12% |
| 2026-05-06 | 18.18 | 18.66 | 17.68 | 17.95 | 16.30 | qfq | 7,850,755 | 141,627,952 | 1.47% |
| 2026-04-30 | 17.48 | 17.87 | 17.30 | 17.69 | 16.06 | qfq | 3,154,901 | 55,760,318 | 1.09% |
| 2026-04-29 | 17.35 | 17.64 | 17.22 | 17.50 | 15.89 | qfq | 3,326,899 | 57,916,710 | -0.68% |
| 2026-04-28 | 17.40 | 17.96 | 17.12 | 17.62 | 16.00 | qfq | 6,368,779 | 112,085,698 | 0.06% |
| 2026-04-27 | 17.23 | 17.68 | 17.01 | 17.61 | 15.99 | qfq | 4,101,295 | 71,504,183 | 2.50% |
| 2026-04-24 | 17.00 | 17.28 | 16.70 | 17.18 | 15.60 | qfq | 3,447,539 | 58,673,303 | 0.70% |
| 2026-04-23 | 17.38 | 17.38 | 16.57 | 17.06 | 15.49 | qfq | 7,404,701 | 124,715,393 | -1.27% |
| 2026-04-22 | 17.04 | 17.50 | 17.04 | 17.28 | 15.69 | qfq | 3,353,514 | 57,847,657 | 0.82% |
| 2026-04-21 | 17.46 | 17.49 | 17.09 | 17.14 | 15.56 | qfq | 3,111,742 | 53,442,679 | -2.06% |
| 2026-04-20 | 17.30 | 17.64 | 17.20 | 17.50 | 15.89 | qfq | 3,302,028 | 57,479,228 | 0.29% |
| 2026-04-17 | 17.81 | 17.82 | 17.35 | 17.45 | 15.84 | qfq | 7,991,190 | 139,719,269 | -2.02% |
| 2026-04-16 | 18.10 | 18.16 | 17.71 | 17.81 | 16.17 | qfq | 4,714,732 | 84,194,791 | -1.60% |
| 2026-04-15 | 18.20 | 18.24 | 17.71 | 18.10 | 16.43 | qfq | 3,721,311 | 67,055,453 | -0.06% |
| 2026-04-14 | 18.10 | 18.25 | 17.75 | 18.11 | 16.44 | qfq | 5,210,222 | 93,857,793 | 0.61% |
| 2026-04-13 | 18.00 | 18.29 | 17.90 | 18.00 | 16.34 | qfq | 3,292,366 | 59,415,928 | -0.66% |
| 2026-04-10 | 17.97 | 18.56 | 17.97 | 18.12 | 16.45 | qfq | 3,609,273 | 65,967,646 | 0.89% |
| 2026-04-09 | 18.31 | 18.74 | 17.90 | 17.96 | 16.30 | qfq | 4,018,175 | 72,884,004 | -3.85% |
| 2026-04-08 | 18.56 | 19.21 | 18.40 | 18.68 | 16.96 | qfq | 4,313,814 | 80,643,975 | 3.78% |
| 2026-04-07 | 18.20 | 18.50 | 17.82 | 18.00 | 16.34 | qfq | 2,540,088 | 46,061,924 | -1.10% |
| 2026-04-03 | 18.41 | 18.44 | 17.92 | 18.20 | 16.52 | qfq | 2,196,804 | 39,891,539 | -1.36% |
| 2026-04-02 | 19.01 | 19.20 | 18.24 | 18.45 | 16.75 | qfq | 4,660,760 | 86,543,284 | -3.55% |
| 2026-04-01 | 18.93 | 19.17 | 18.70 | 19.13 | 17.37 | qfq | 3,103,422 | 59,021,952 | 2.68% |
| 2026-03-31 | 18.74 | 19.19 | 18.50 | 18.63 | 16.91 | qfq | 2,949,475 | 55,388,036 | -0.85% |
| 2026-03-30 | 18.42 | 18.87 | 18.36 | 18.79 | 17.06 | qfq | 2,225,416 | 41,502,952 | 1.08% |
| 2026-03-27 | 17.82 | 18.68 | 17.80 | 18.59 | 16.88 | qfq | 1,641,100 | 30,262,502 | 3.11% |
| 2026-03-26 | 18.59 | 18.73 | 18.00 | 18.03 | 16.37 | qfq | 2,383,424 | 43,551,154 | -2.65% |
| 2026-03-25 | 18.53 | 18.80 | 18.40 | 18.52 | 16.81 | qfq | 1,855,627 | 34,567,362 | 0.87% |
| 2026-03-24 | 17.80 | 18.49 | 17.70 | 18.36 | 16.67 | qfq | 2,493,079 | 45,178,861 | 4.38% |
| 2026-03-23 | 18.50 | 18.51 | 17.41 | 17.59 | 15.97 | qfq | 3,807,749 | 68,406,298 | -5.68% |
| 2026-03-20 | 19.08 | 19.52 | 18.60 | 18.65 | 16.93 | qfq | 2,276,180 | 43,321,340 | -3.02% |
| 2026-03-19 | 20.00 | 20.15 | 19.16 | 19.23 | 17.46 | qfq | 2,988,478 | 58,297,916 | -4.80% |
| 2026-03-18 | 19.80 | 20.33 | 19.80 | 20.20 | 18.34 | qfq | 1,663,647 | 33,498,930 | 0.50% |
| 2026-03-17 | 20.73 | 20.99 | 20.10 | 20.10 | 18.25 | qfq | 2,325,640 | 47,775,529 | -2.85% |
| 2026-03-16 | 20.50 | 20.76 | 20.27 | 20.69 | 18.78 | qfq | 1,488,820 | 30,466,207 | 0.98% |
| 2026-03-13 | 20.60 | 20.78 | 20.43 | 20.49 | 18.60 | qfq | 1,782,376 | 36,673,674 | -1.87% |
| 2026-03-12 | 21.09 | 21.09 | 20.29 | 20.88 | 18.96 | qfq | 3,532,659 | 72,878,399 | -0.95% |
| 2026-03-11 | 21.28 | 21.75 | 20.88 | 21.08 | 19.14 | qfq | 3,701,964 | 78,755,357 | -0.94% |
| 2026-03-10 | 20.74 | 21.40 | 20.53 | 21.28 | 19.32 | qfq | 4,087,601 | 86,412,482 | 3.65% |
| 2026-03-09 | 20.10 | 20.69 | 20.04 | 20.53 | 18.64 | qfq | 2,978,847 | 60,521,238 | -0.87% |
| 2026-03-06 | 20.51 | 21.30 | 20.43 | 20.71 | 18.80 | qfq | 3,916,332 | 81,450,509 | 1.12% |
| 2026-03-05 | 20.15 | 21.14 | 20.15 | 20.48 | 18.59 | qfq | 3,688,006 | 76,233,864 | 1.89% |
| 2026-03-04 | 19.70 | 20.94 | 19.70 | 20.10 | 18.25 | qfq | 4,274,008 | 86,284,421 | -3.37% |
| 2026-03-03 | 21.68 | 21.76 | 20.62 | 20.80 | 18.88 | qfq | 5,716,937 | 119,899,732 | -4.67% |
| 2026-03-02 | 22.80 | 23.13 | 21.71 | 21.82 | 19.81 | qfq | 8,697,957 | 193,388,596 | -5.99% |
| 2026-02-27 | 22.22 | 23.85 | 22.02 | 23.21 | 21.07 | qfq | 11,991,673 | 276,394,599 | 5.31% |
| 2026-02-26 | 22.24 | 22.29 | 21.75 | 22.04 | 20.01 | qfq | 3,064,593 | 67,161,188 | -0.90% |
| 2026-02-25 | 22.03 | 22.39 | 21.85 | 22.24 | 20.19 | qfq | 3,318,573 | 73,479,390 | 0.77% |
| 2026-02-24 | 22.97 | 22.97 | 21.90 | 22.07 | 20.04 | qfq | 4,724,489 | 105,008,066 | -0.81% |
| 2026-02-13 | 21.11 | 22.48 | 21.00 | 22.25 | 20.20 | qfq | 11,349,409 | 251,856,849 | 5.25% |
| 2026-02-12 | 20.95 | 21.33 | 20.80 | 21.14 | 19.19 | qfq | 2,645,249 | 55,890,107 | 0.33% |
| 2026-02-11 | 21.29 | 21.35 | 20.99 | 21.07 | 19.13 | qfq | 1,584,258 | 33,376,318 | -0.75% |
| 2026-02-10 | 21.69 | 21.75 | 21.04 | 21.23 | 19.27 | qfq | 3,257,837 | 69,135,879 | -2.03% |
| 2026-02-09 | 22.07 | 22.19 | 21.46 | 21.67 | 19.67 | qfq | 5,547,868 | 120,188,082 | -1.19% |
| 2026-02-06 | 20.88 | 22.57 | 20.81 | 21.93 | 19.91 | qfq | 9,635,762 | 211,798,539 | 3.54% |
| 2026-02-05 | 20.89 | 21.58 | 20.52 | 21.18 | 19.23 | qfq | 6,637,836 | 139,643,885 | 0.62% |
| 2026-02-04 | 21.50 | 21.72 | 20.87 | 21.05 | 19.11 | qfq | 3,979,173 | 84,139,291 | -3.08% |
| 2026-02-03 | 21.36 | 21.88 | 20.96 | 21.72 | 19.72 | qfq | 5,210,785 | 111,802,873 | 2.70% |
| 2026-02-02 | 21.46 | 21.95 | 20.83 | 21.15 | 19.20 | qfq | 6,154,495 | 131,810,690 | -3.34% |
| 2026-01-30 | 22.64 | 22.69 | 21.31 | 21.88 | 19.86 | qfq | 6,732,276 | 146,944,519 | -3.19% |
| 2026-01-29 | 22.00 | 23.08 | 21.52 | 22.60 | 20.52 | qfq | 14,347,207 | 321,191,557 | 5.12% |
| 2026-01-28 | 22.60 | 22.80 | 21.50 | 21.50 | 19.52 | qfq | 6,518,677 | 142,815,524 | -5.78% |
| 2026-01-27 | 22.35 | 22.85 | 21.50 | 22.82 | 20.72 | qfq | 7,989,527 | 176,372,831 | 2.06% |
| 2026-01-26 | 22.31 | 22.69 | 21.83 | 22.36 | 20.30 | qfq | 7,575,443 | 168,943,396 | -0.58% |
| 2026-01-23 | 21.17 | 22.88 | 20.98 | 22.49 | 20.42 | qfq | 10,956,753 | 240,786,767 | 6.24% |
| 2026-01-22 | 21.50 | 21.91 | 20.94 | 21.17 | 19.22 | qfq | 8,703,846 | 185,376,133 | -3.24% |
| 2026-01-21 | 20.99 | 23.46 | 20.91 | 21.88 | 19.86 | qfq | 19,695,898 | 436,184,220 | 7.52% |
| 2026-01-20 | 20.10 | 20.49 | 19.76 | 20.35 | 18.47 | qfq | 5,394,441 | 108,806,363 | 1.40% |
| 2026-01-19 | 20.35 | 20.68 | 19.91 | 20.07 | 18.22 | qfq | 6,576,883 | 132,102,993 | -1.57% |
| 2026-01-16 | 21.34 | 21.43 | 20.36 | 20.39 | 18.51 | qfq | 6,370,647 | 131,614,631 | -4.94% |
| 2026-01-15 | 21.97 | 22.50 | 21.11 | 21.45 | 19.47 | qfq | 12,666,533 | 275,416,034 | -3.81% |
| 2026-01-14 | 18.82 | 22.33 | 18.82 | 22.30 | 20.24 | qfq | 18,977,488 | 396,549,785 | 16.63% |
| 2026-01-13 | 19.00 | 19.60 | 18.61 | 19.12 | 17.36 | qfq | 6,807,046 | 129,654,271 | -0.83% |
| 2026-01-12 | 19.11 | 19.38 | 18.80 | 19.28 | 17.50 | qfq | 4,130,749 | 79,112,925 | 1.69% |
| 2026-01-09 | 18.78 | 18.99 | 18.50 | 18.96 | 17.21 | qfq | 3,550,548 | 66,830,793 | 1.50% |
| 2026-01-08 | 18.38 | 18.85 | 18.35 | 18.68 | 16.96 | qfq | 3,308,261 | 61,608,106 | 1.03% |
| 2026-01-07 | 18.75 | 18.77 | 18.30 | 18.49 | 16.79 | qfq | 3,392,499 | 63,004,641 | -1.18% |
| 2026-01-06 | 18.75 | 19.06 | 18.65 | 18.71 | 16.99 | qfq | 5,518,594 | 103,852,574 | -0.27% |
| 2026-01-05 | 18.02 | 18.84 | 18.02 | 18.76 | 17.03 | qfq | 5,713,688 | 106,045,129 | 4.11% |
| 2025-12-31 | 17.82 | 18.14 | 17.65 | 18.02 | 16.36 | qfq | 2,996,612 | 53,702,237 | 1.35% |
| 2025-12-30 | 18.00 | 18.00 | 17.58 | 17.78 | 16.14 | qfq | 3,182,216 | 56,623,280 | -1.60% |
| 2025-12-29 | 17.69 | 18.09 | 17.56 | 18.07 | 16.40 | qfq | 2,990,945 | 53,542,537 | 1.86% |
| 2025-12-26 | 17.91 | 18.19 | 17.69 | 17.74 | 16.10 | qfq | 2,894,551 | 51,901,367 | -1.39% |
| 2025-12-25 | 17.97 | 18.43 | 17.75 | 17.99 | 16.33 | qfq | 3,684,994 | 66,567,878 | 0.33% |
| 2025-12-24 | 17.89 | 18.01 | 17.71 | 17.93 | 16.28 | qfq | 2,246,815 | 40,099,232 | 0.67% |
| 2025-12-23 | 18.24 | 18.39 | 17.77 | 17.81 | 16.17 | qfq | 2,507,725 | 45,073,926 | -2.36% |
| 2025-12-22 | 18.41 | 18.41 | 18.18 | 18.24 | 16.56 | qfq | 1,345,072 | 24,581,918 | -0.92% |
| 2025-12-19 | 18.01 | 18.65 | 18.01 | 18.41 | 16.71 | qfq | 2,165,809 | 39,773,266 | 1.71% |
| 2025-12-18 | 18.17 | 18.30 | 17.99 | 18.10 | 16.43 | qfq | 1,857,331 | 33,779,401 | -0.22% |
| 2025-12-17 | 17.66 | 18.25 | 17.61 | 18.14 | 16.47 | qfq | 3,130,624 | 56,259,118 | 2.20% |
| 2025-12-16 | 17.93 | 17.97 | 17.51 | 17.75 | 16.11 | qfq | 1,570,414 | 27,868,108 | -0.67% |
| 2025-12-15 | 17.99 | 18.20 | 17.70 | 17.87 | 16.22 | qfq | 2,424,509 | 43,531,063 | -0.67% |
| 2025-12-12 | 17.73 | 17.99 | 17.60 | 17.99 | 16.33 | qfq | 2,236,446 | 39,820,767 | 0.95% |
| 2025-12-11 | 18.15 | 18.15 | 17.70 | 17.82 | 16.18 | qfq | 2,589,126 | 46,229,302 | -1.82% |
| 2025-12-10 | 18.30 | 18.30 | 18.01 | 18.15 | 16.48 | qfq | 797,594 | 14,456,453 | -0.27% |
| 2025-12-09 | 18.43 | 18.57 | 18.20 | 18.20 | 16.52 | qfq | 821,406 | 15,092,528 | -1.25% |
| 2025-12-08 | 18.47 | 18.60 | 18.36 | 18.43 | 16.73 | qfq | 1,191,252 | 22,019,146 | 0.16% |
| 2025-12-05 | 18.28 | 18.55 | 17.86 | 18.40 | 16.70 | qfq | 2,136,875 | 38,868,544 | 0.93% |
| 2025-12-04 | 18.43 | 18.55 | 18.21 | 18.23 | 16.55 | qfq | 1,595,921 | 29,346,051 | -0.55% |
| 2025-12-03 | 18.16 | 18.61 | 18.16 | 18.33 | 16.64 | qfq | 2,284,762 | 42,161,729 | 1.05% |
| 2025-12-02 | 18.48 | 18.51 | 18.02 | 18.14 | 16.47 | qfq | 1,801,809 | 32,807,439 | -1.47% |
| 2025-12-01 | 18.54 | 18.70 | 18.19 | 18.41 | 16.71 | qfq | 2,507,781 | 46,037,367 | -1.29% |
| 2025-11-28 | 18.81 | 18.81 | 18.51 | 18.65 | 16.93 | qfq | 887,682 | 16,517,475 | -0.32% |
| 2025-11-27 | 18.90 | 18.90 | 18.54 | 18.71 | 16.99 | qfq | 1,220,992 | 22,831,439 | 0.00% |
| 2025-11-26 | 18.92 | 19.32 | 18.65 | 18.71 | 16.99 | qfq | 1,748,800 | 33,034,172 | -1.63% |
| 2025-11-25 | 18.61 | 19.59 | 18.61 | 19.02 | 17.27 | qfq | 2,715,332 | 51,738,026 | 2.87% |
| 2025-11-24 | 18.51 | 18.68 | 18.25 | 18.49 | 16.79 | qfq | 1,476,649 | 27,215,512 | -0.43% |
| 2025-11-21 | 19.10 | 19.28 | 18.05 | 18.57 | 16.86 | qfq | 2,553,087 | 47,367,571 | -3.43% |
| 2025-11-20 | 19.33 | 19.48 | 19.17 | 19.23 | 17.46 | qfq | 744,146 | 14,340,094 | -0.52% |
| 2025-11-19 | 19.06 | 19.41 | 19.01 | 19.33 | 17.55 | qfq | 2,192,707 | 42,294,706 | 1.42% |
| 2025-11-18 | 19.19 | 19.30 | 19.04 | 19.06 | 17.30 | qfq | 1,184,500 | 22,617,113 | -0.73% |
| 2025-11-17 | 19.77 | 19.83 | 19.10 | 19.20 | 17.43 | qfq | 2,738,982 | 53,007,702 | -2.74% |
| 2025-11-14 | 19.85 | 20.10 | 19.70 | 19.74 | 17.92 | qfq | 1,991,350 | 39,656,550 | -0.75% |
| 2025-11-13 | 19.89 | 19.95 | 19.64 | 19.89 | 18.06 | qfq | 1,952,050 | 38,564,122 | -0.25% |
| 2025-11-12 | 19.91 | 20.15 | 19.82 | 19.94 | 18.10 | qfq | 1,458,001 | 29,092,957 | -0.15% |
| 2025-11-11 | 19.99 | 20.10 | 19.87 | 19.97 | 18.13 | qfq | 1,185,055 | 23,670,660 | -0.35% |
| 2025-11-10 | 20.07 | 20.23 | 19.81 | 20.04 | 18.19 | qfq | 2,382,717 | 47,584,141 | 0.00% |
| 2025-11-07 | 19.76 | 20.20 | 19.66 | 20.04 | 18.19 | qfq | 2,382,030 | 47,785,429 | 0.91% |
| 2025-11-06 | 19.71 | 19.99 | 19.66 | 19.86 | 18.03 | qfq | 1,899,705 | 37,603,114 | 0.05% |
| 2025-11-05 | 19.68 | 19.98 | 19.66 | 19.85 | 18.02 | qfq | 1,583,694 | 31,409,711 | 0.05% |
| 2025-11-04 | 20.38 | 20.39 | 19.76 | 19.84 | 18.01 | qfq | 3,182,072 | 63,381,459 | -2.75% |
| 2025-11-03 | 20.68 | 20.82 | 20.00 | 20.40 | 18.52 | qfq | 4,955,049 | 100,331,872 | -1.35% |
| 2025-10-31 | 20.10 | 20.88 | 20.10 | 20.68 | 18.77 | qfq | 7,663,551 | 157,812,681 | 3.82% |
| 2025-10-30 | 20.20 | 20.20 | 19.53 | 19.92 | 18.08 | qfq | 3,188,681 | 62,943,356 | -0.45% |
| 2025-10-29 | 20.28 | 20.28 | 19.76 | 20.01 | 18.17 | qfq | 2,799,864 | 55,853,450 | -0.35% |
| 2025-10-28 | 20.39 | 20.80 | 20.01 | 20.08 | 18.23 | qfq | 4,469,699 | 91,143,275 | 0.00% |
| 2025-10-27 | 19.82 | 20.38 | 19.70 | 20.08 | 18.23 | qfq | 3,542,352 | 70,872,718 | 2.03% |
| 2025-10-24 | 19.37 | 19.86 | 19.20 | 19.68 | 17.87 | qfq | 1,970,889 | 38,662,817 | 2.50% |
| 2025-10-23 | 19.70 | 19.95 | 19.00 | 19.20 | 17.43 | qfq | 3,860,155 | 74,439,942 | -3.27% |
| 2025-10-22 | 20.10 | 20.25 | 19.75 | 19.85 | 18.02 | qfq | 2,006,692 | 39,920,327 | -1.73% |
| 2025-10-21 | 19.71 | 20.26 | 19.60 | 20.20 | 18.34 | qfq | 3,288,346 | 65,648,061 | 2.23% |
| 2025-10-20 | 19.75 | 20.00 | 19.39 | 19.76 | 17.94 | qfq | 2,179,097 | 42,986,529 | 1.75% |
| 2025-10-17 | 19.53 | 19.96 | 19.35 | 19.42 | 17.63 | qfq | 3,239,447 | 63,610,780 | -0.51% |
| 2025-10-16 | 19.62 | 20.14 | 19.35 | 19.52 | 17.72 | qfq | 5,014,373 | 99,325,359 | -0.96% |
| 2025-10-15 | 19.76 | 19.99 | 19.20 | 19.71 | 17.89 | qfq | 5,341,395 | 104,753,664 | -1.10% |
| 2025-10-14 | 20.11 | 20.78 | 19.72 | 19.93 | 18.09 | qfq | 5,078,338 | 102,415,464 | -1.43% |
| 2025-10-13 | 20.00 | 20.70 | 19.80 | 20.22 | 18.36 | qfq | 5,551,122 | 112,045,896 | -2.60% |
| 2025-10-10 | 19.82 | 21.19 | 19.42 | 20.76 | 18.85 | qfq | 9,324,176 | 190,474,304 | 5.27% |
| 2025-10-09 | 19.64 | 19.95 | 19.44 | 19.72 | 17.90 | qfq | 4,642,198 | 91,789,288 | 0.20% |
| 2025-09-30 | 19.31 | 19.84 | 19.10 | 19.68 | 17.87 | qfq | 4,052,596 | 79,250,708 | 1.50% |
| 2025-09-29 | 19.81 | 20.08 | 19.21 | 19.39 | 17.60 | qfq | 4,156,862 | 80,747,753 | -2.27% |
| 2025-09-26 | 19.91 | 20.21 | 19.52 | 19.84 | 18.01 | qfq | 3,603,855 | 71,503,959 | -0.55% |
| 2025-09-25 | 20.05 | 20.43 | 19.60 | 19.95 | 18.11 | qfq | 4,393,686 | 88,661,812 | -0.40% |
| 2025-09-24 | 19.58 | 20.04 | 19.50 | 20.03 | 18.18 | qfq | 3,898,821 | 77,291,906 | 2.61% |
| 2025-09-23 | 20.08 | 20.28 | 19.10 | 19.52 | 17.72 | qfq | 6,363,258 | 124,150,371 | -2.69% |
| 2025-09-22 | 19.63 | 20.31 | 19.51 | 20.06 | 18.21 | qfq | 6,483,672 | 129,482,538 | 2.50% |
| 2025-09-19 | 19.91 | 20.12 | 19.50 | 19.57 | 17.77 | qfq | 5,924,737 | 116,797,344 | -2.25% |
| 2025-09-18 | 19.81 | 20.65 | 19.77 | 20.02 | 18.17 | qfq | 10,015,099 | 202,103,881 | 0.86% |
| 2025-09-17 | 20.23 | 20.29 | 19.75 | 19.85 | 18.02 | qfq | 7,771,849 | 155,089,747 | -1.88% |
| 2025-09-16 | 20.00 | 20.30 | 19.60 | 20.23 | 18.37 | qfq | 8,137,526 | 162,620,044 | 1.15% |
| 2025-09-15 | 20.87 | 20.87 | 19.80 | 20.00 | 18.16 | qfq | 15,786,084 | 317,337,528 | -4.58% |
| 2025-09-12 | 21.44 | 21.49 | 20.89 | 20.96 | 19.03 | qfq | 5,445,253 | 115,141,619 | -1.83% |
| 2025-09-11 | 20.55 | 21.57 | 19.92 | 21.35 | 19.38 | qfq | 7,519,609 | 158,414,681 | 2.89% |
| 2025-09-10 | 20.23 | 20.91 | 20.20 | 20.75 | 18.84 | qfq | 8,303,932 | 170,847,262 | 1.27% |
| 2025-09-09 | 22.14 | 22.14 | 20.16 | 20.49 | 18.60 | qfq | 16,013,948 | 336,403,209 | -7.54% |
| 2025-09-08 | 22.00 | 22.35 | 21.10 | 22.16 | 20.12 | qfq | 9,070,472 | 199,189,210 | -1.73% |
| 2025-09-05 | 22.70 | 22.70 | 21.40 | 22.55 | 20.47 | qfq | 11,510,258 | 252,652,941 | 2.36% |
| 2025-09-04 | 25.70 | 25.86 | 21.67 | 22.03 | 20.00 | qfq | 14,011,335 | 325,160,902 | -14.28% |
| 2025-09-03 | 24.60 | 26.13 | 24.25 | 25.70 | 23.33 | qfq | 18,673,393 | 474,516,801 | 7.76% |
| 2025-09-02 | 23.65 | 24.10 | 22.88 | 23.85 | 21.65 | qfq | 6,943,425 | 162,915,857 | 0.93% |
| 2025-09-01 | 22.80 | 24.85 | 22.30 | 23.63 | 21.45 | qfq | 14,166,252 | 333,932,887 | 4.56% |
| 2025-08-29 | 22.95 | 22.97 | 22.11 | 22.60 | 20.52 | qfq | 6,195,889 | 138,856,078 | -1.70% |
| 2025-08-28 | 22.84 | 23.17 | 22.00 | 22.99 | 20.87 | qfq | 5,656,647 | 128,084,170 | 0.22% |
| 2025-08-27 | 23.80 | 24.11 | 22.85 | 22.94 | 20.83 | qfq | 7,469,693 | 175,698,205 | -3.61% |
| 2025-08-26 | 22.24 | 24.54 | 21.80 | 23.80 | 21.61 | qfq | 11,158,015 | 264,056,100 | 5.97% |
| 2025-08-25 | 21.45 | 22.68 | 21.45 | 22.46 | 20.39 | qfq | 8,087,867 | 179,759,844 | 3.89% |
| 2025-08-22 | 21.25 | 21.77 | 20.96 | 21.62 | 19.63 | qfq | 6,129,564 | 131,768,619 | 2.37% |
| 2025-08-21 | 20.79 | 21.53 | 20.53 | 21.12 | 19.17 | qfq | 5,024,611 | 105,396,708 | 1.64% |
| 2025-08-20 | 20.88 | 21.00 | 20.43 | 20.78 | 18.86 | qfq | 4,392,459 | 90,777,220 | -0.72% |
| 2025-08-19 | 20.93 | 21.45 | 20.76 | 20.93 | 19.00 | qfq | 3,972,928 | 83,533,712 | -1.27% |
| 2025-08-18 | 20.39 | 21.75 | 20.36 | 21.20 | 19.25 | qfq | 6,755,801 | 142,159,290 | 2.32% |
| 2025-08-15 | 20.31 | 21.07 | 20.25 | 20.72 | 18.81 | qfq | 4,429,734 | 91,421,966 | 2.32% |
| 2025-08-14 | 21.46 | 21.46 | 20.22 | 20.25 | 18.38 | qfq | 8,846,403 | 182,537,693 | -5.90% |
| 2025-08-13 | 21.25 | 21.76 | 21.02 | 21.52 | 19.54 | qfq | 5,306,028 | 113,397,913 | 1.27% |
| 2025-08-12 | 21.18 | 22.50 | 21.02 | 21.25 | 19.29 | qfq | 13,149,580 | 285,942,971 | 1.14% |
| 2025-08-11 | 19.76 | 21.30 | 19.76 | 21.01 | 19.07 | qfq | 9,354,330 | 193,766,911 | 6.33% |
| 2025-08-08 | 19.66 | 20.43 | 19.33 | 19.76 | 17.94 | qfq | 5,566,622 | 110,593,553 | -0.30% |
| 2025-08-07 | 19.62 | 20.79 | 19.57 | 19.82 | 17.99 | qfq | 7,592,042 | 153,395,906 | 1.02% |
| 2025-08-06 | 19.84 | 20.00 | 19.52 | 19.62 | 17.81 | qfq | 4,535,784 | 89,312,228 | -1.01% |
| 2025-08-05 | 19.97 | 20.09 | 19.68 | 19.82 | 17.99 | qfq | 3,740,812 | 74,248,973 | -1.29% |
| 2025-08-04 | 19.45 | 20.35 | 19.00 | 20.08 | 18.23 | qfq | 6,753,536 | 133,371,983 | 3.08% |
| 2025-08-01 | 19.20 | 19.61 | 19.11 | 19.48 | 17.68 | qfq | 4,950,849 | 96,015,517 | 0.88% |
| 2025-07-31 | 19.36 | 19.94 | 19.21 | 19.31 | 17.53 | qfq | 5,708,088 | 111,604,957 | -0.41% |
| 2025-07-30 | 19.51 | 20.14 | 19.21 | 19.39 | 17.60 | qfq | 7,245,023 | 142,546,277 | -2.32% |
| 2025-07-29 | 19.30 | 19.98 | 19.01 | 19.85 | 18.02 | qfq | 7,343,494 | 143,495,339 | 1.95% |
| 2025-07-28 | 19.50 | 20.20 | 19.15 | 19.47 | 17.68 | qfq | 7,927,623 | 154,241,268 | -0.41% |
| 2025-07-25 | 18.61 | 20.44 | 18.61 | 19.55 | 17.75 | qfq | 14,061,365 | 276,280,459 | 5.11% |
| 2025-07-24 | 18.90 | 18.90 | 18.29 | 18.60 | 16.89 | qfq | 6,778,815 | 125,431,109 | -0.80% |
| 2025-07-23 | 18.25 | 18.97 | 17.91 | 18.75 | 17.02 | qfq | 8,289,215 | 153,516,181 | 1.90% |
| 2025-07-22 | 17.50 | 19.29 | 17.50 | 18.40 | 16.70 | qfq | 12,574,825 | 232,774,176 | 5.69% |
| 2025-07-21 | 17.61 | 17.73 | 17.33 | 17.41 | 15.81 | qfq | 3,411,912 | 59,607,545 | -1.14% |
| 2025-07-18 | 17.26 | 17.70 | 17.14 | 17.61 | 15.99 | qfq | 3,692,527 | 64,234,322 | 1.67% |
| 2025-07-17 | 18.00 | 18.00 | 16.94 | 17.32 | 15.72 | qfq | 6,369,749 | 110,075,932 | -17.80% |
| 2025-07-16 | 20.61 | 21.55 | 20.15 | 21.07 | 15.94 | qfq | 6,377,824 | 134,235,340 | 4.10% |
| 2025-07-15 | 19.80 | 20.24 | 19.55 | 20.24 | 15.31 | qfq | 2,558,410 | 51,004,210 | 1.61% |
| 2025-07-14 | 19.76 | 19.98 | 19.55 | 19.92 | 15.07 | qfq | 2,046,676 | 40,543,647 | 0.61% |
| 2025-07-11 | 19.85 | 20.15 | 19.58 | 19.80 | 14.98 | qfq | 3,391,355 | 67,530,344 | -0.10% |
| 2025-07-10 | 19.34 | 20.03 | 19.28 | 19.82 | 14.99 | qfq | 3,036,628 | 59,864,476 | 2.59% |
| 2025-07-09 | 19.29 | 19.53 | 19.12 | 19.32 | 14.61 | qfq | 1,597,656 | 30,829,864 | 0.26% |
| 2025-07-08 | 19.20 | 19.37 | 19.10 | 19.27 | 14.58 | qfq | 1,306,959 | 25,171,048 | -0.10% |
| 2025-07-07 | 19.29 | 19.31 | 18.96 | 19.29 | 14.59 | qfq | 1,787,769 | 34,182,498 | 0.89% |
| 2025-07-04 | 19.55 | 19.59 | 19.06 | 19.12 | 14.46 | qfq | 1,764,843 | 33,834,367 | -1.24% |
| 2025-07-03 | 19.40 | 19.56 | 19.23 | 19.36 | 14.64 | qfq | 1,764,533 | 34,233,899 | 0.10% |
| 2025-07-02 | 19.45 | 19.56 | 19.15 | 19.34 | 14.63 | qfq | 1,611,819 | 31,094,026 | -1.12% |
| 2025-07-01 | 19.00 | 19.76 | 19.00 | 19.56 | 14.79 | qfq | 2,339,924 | 45,492,609 | 1.72% |
| 2025-06-30 | 18.95 | 19.29 | 18.80 | 19.23 | 14.54 | qfq | 2,002,378 | 38,107,598 | 1.58% |
| 2025-06-27 | 18.61 | 19.00 | 18.40 | 18.93 | 14.32 | qfq | 1,858,881 | 34,940,927 | 2.10% |
| 2025-06-26 | 18.74 | 18.84 | 18.38 | 18.54 | 14.02 | qfq | 1,871,696 | 34,688,231 | -1.07% |
| 2025-06-25 | 18.89 | 18.90 | 18.36 | 18.74 | 14.17 | qfq | 2,437,555 | 45,437,501 | 0.05% |
| 2025-06-24 | 18.47 | 18.82 | 18.02 | 18.73 | 14.17 | qfq | 3,671,566 | 67,795,229 | 0.75% |
| 2025-06-23 | 18.49 | 18.72 | 18.20 | 18.59 | 14.06 | qfq | 2,295,280 | 42,637,595 | 2.99% |
| 2025-06-20 | 18.24 | 18.42 | 18.00 | 18.05 | 13.65 | qfq | 693,513 | 12,576,866 | -0.33% |
| 2025-06-19 | 18.62 | 18.76 | 18.08 | 18.11 | 13.70 | qfq | 2,773,335 | 50,739,644 | -2.79% |
| 2025-06-18 | 18.68 | 18.74 | 18.48 | 18.63 | 14.09 | qfq | 1,250,562 | 23,258,311 | -0.21% |
| 2025-06-17 | 18.98 | 19.18 | 18.59 | 18.67 | 14.12 | qfq | 1,830,835 | 34,448,213 | -1.63% |
| 2025-06-16 | 18.93 | 19.10 | 18.80 | 18.98 | 14.36 | qfq | 1,053,800 | 19,967,071 | 0.32% |
| 2025-06-13 | 19.35 | 19.57 | 18.84 | 18.92 | 14.31 | qfq | 2,606,275 | 49,664,662 | -2.67% |
| 2025-06-12 | 19.51 | 19.69 | 19.23 | 19.44 | 14.70 | qfq | 2,461,723 | 47,756,207 | -0.56% |
| 2025-06-11 | 19.74 | 19.93 | 19.42 | 19.55 | 14.79 | qfq | 1,742,308 | 34,095,874 | -0.96% |
| 2025-06-10 | 20.05 | 20.05 | 19.44 | 19.74 | 14.93 | qfq | 1,879,875 | 37,047,278 | -0.80% |
| 2025-06-09 | 19.87 | 20.20 | 19.77 | 19.90 | 15.05 | qfq | 2,307,438 | 45,950,882 | 0.35% |
| 2025-06-06 | 19.95 | 20.17 | 19.42 | 19.83 | 15.00 | qfq | 1,929,231 | 37,966,812 | -0.60% |
| 2025-06-05 | 20.09 | 20.33 | 19.82 | 19.95 | 15.09 | qfq | 1,738,216 | 34,827,479 | -0.75% |
| 2025-06-04 | 20.28 | 20.90 | 20.01 | 20.10 | 15.20 | qfq | 2,742,261 | 55,910,108 | -1.71% |
| 2025-06-03 | 19.80 | 20.75 | 19.80 | 20.45 | 15.47 | qfq | 3,998,209 | 81,341,799 | 2.40% |
| 2025-05-30 | 20.14 | 20.18 | 19.80 | 19.97 | 15.10 | qfq | 1,986,516 | 39,705,139 | 0.10% |
| 2025-05-29 | 19.60 | 20.12 | 19.60 | 19.95 | 15.09 | qfq | 1,023,949 | 20,392,516 | 0.61% |
| 2025-05-28 | 19.64 | 20.10 | 19.59 | 19.83 | 15.00 | qfq | 1,365,029 | 27,115,212 | 0.76% |
| 2025-05-27 | 19.95 | 20.08 | 19.45 | 19.68 | 14.89 | qfq | 1,828,799 | 36,050,895 | -1.99% |
| 2025-05-26 | 19.60 | 20.08 | 19.20 | 20.08 | 15.19 | qfq | 3,556,765 | 70,134,457 | 1.62% |
| 2025-05-23 | 19.61 | 20.09 | 19.60 | 19.76 | 14.95 | qfq | 1,422,019 | 28,207,542 | -0.15% |
| 2025-05-22 | 20.02 | 20.28 | 19.60 | 19.79 | 14.97 | qfq | 1,358,416 | 26,955,203 | -1.49% |
| 2025-05-21 | 20.19 | 20.38 | 19.68 | 20.09 | 15.20 | qfq | 1,629,195 | 32,714,929 | -0.50% |
| 2025-05-20 | 20.00 | 20.61 | 20.00 | 20.19 | 15.27 | qfq | 2,853,353 | 57,975,143 | 1.00% |
| 2025-05-19 | 20.58 | 20.64 | 19.61 | 19.99 | 15.12 | qfq | 3,916,100 | 78,252,118 | -2.87% |
| 2025-05-16 | 20.52 | 21.11 | 20.33 | 20.58 | 15.57 | qfq | 2,505,138 | 51,974,425 | -1.01% |
| 2025-05-15 | 20.63 | 21.44 | 20.20 | 20.79 | 15.72 | qfq | 6,957,623 | 145,351,509 | 1.41% |
| 2025-05-14 | 20.83 | 21.41 | 20.36 | 20.50 | 15.51 | qfq | 2,355,614 | 48,841,467 | -1.39% |
| 2025-05-13 | 20.40 | 21.23 | 20.40 | 20.79 | 15.72 | qfq | 2,368,917 | 49,368,453 | 0.39% |
| 2025-05-12 | 20.27 | 20.80 | 19.46 | 20.71 | 15.66 | qfq | 3,963,499 | 79,293,667 | 1.37% |
| 2025-05-09 | 19.97 | 21.13 | 19.80 | 20.43 | 15.45 | qfq | 5,654,887 | 115,901,334 | 1.90% |
| 2025-05-08 | 18.35 | 20.29 | 18.26 | 20.05 | 15.17 | qfq | 6,424,089 | 126,286,654 | 9.15% |
| 2025-05-07 | 18.70 | 19.21 | 18.28 | 18.37 | 13.89 | qfq | 2,120,540 | 39,741,878 | -0.70% |
| 2025-05-06 | 17.98 | 18.61 | 17.90 | 18.50 | 13.99 | qfq | 2,502,006 | 45,815,213 | 2.89% |
| 2025-04-30 | 17.56 | 18.18 | 17.50 | 17.98 | 13.60 | qfq | 1,173,639 | 21,111,650 | 2.92% |
| 2025-04-29 | 17.62 | 17.85 | 17.35 | 17.47 | 13.21 | qfq | 807,207 | 14,147,402 | 1.10% |
| 2025-04-28 | 17.50 | 17.62 | 17.06 | 17.28 | 13.07 | qfq | 1,751,838 | 30,252,840 | -1.54% |
| 2025-04-25 | 18.20 | 18.20 | 17.52 | 17.55 | 13.27 | qfq | 1,095,187 | 19,412,107 | -3.57% |
| 2025-04-24 | 17.82 | 18.27 | 17.51 | 18.20 | 13.77 | qfq | 2,095,632 | 37,639,466 | 1.11% |
| 2025-04-23 | 17.69 | 18.09 | 17.28 | 18.00 | 13.61 | qfq | 2,636,711 | 46,978,717 | 3.21% |
| 2025-04-22 | 17.42 | 17.68 | 17.21 | 17.44 | 13.19 | qfq | 751,203 | 13,099,239 | 0.00% |
| 2025-04-21 | 16.88 | 17.48 | 16.81 | 17.44 | 13.19 | qfq | 1,183,359 | 20,476,182 | 2.89% |
| 2025-04-18 | 17.13 | 17.42 | 16.76 | 16.95 | 12.82 | qfq | 1,242,731 | 21,075,533 | -1.51% |
| 2025-04-17 | 16.73 | 17.48 | 16.45 | 17.21 | 13.02 | qfq | 1,624,207 | 27,858,938 | 2.62% |
| 2025-04-16 | 16.96 | 17.00 | 16.37 | 16.77 | 12.68 | qfq | 1,584,344 | 26,432,245 | -2.04% |
| 2025-04-15 | 16.90 | 17.20 | 16.64 | 17.12 | 12.95 | qfq | 980,993 | 16,656,001 | 0.82% |
| 2025-04-14 | 17.20 | 17.27 | 16.80 | 16.98 | 12.84 | qfq | 1,861,085 | 31,647,870 | -0.12% |
| 2025-04-11 | 16.65 | 17.20 | 16.41 | 17.00 | 12.86 | qfq | 2,026,129 | 34,265,997 | 2.60% |
| 2025-04-10 | 16.57 | 17.03 | 16.56 | 16.57 | 12.53 | qfq | 2,321,323 | 39,010,138 | 1.84% |
| 2025-04-09 | 16.16 | 16.57 | 15.41 | 16.27 | 12.31 | qfq | 2,309,237 | 36,968,629 | -0.61% |
| 2025-04-08 | 16.98 | 17.15 | 15.81 | 16.37 | 12.38 | qfq | 2,972,906 | 48,662,021 | -1.74% |
| 2025-04-07 | 18.31 | 18.31 | 15.85 | 16.66 | 12.60 | qfq | 3,708,926 | 63,152,542 | -11.76% |
| 2025-04-03 | 19.42 | 19.60 | 18.70 | 18.88 | 14.28 | qfq | 1,617,185 | 30,759,877 | -3.33% |
| 2025-04-02 | 18.58 | 19.79 | 18.41 | 19.53 | 14.77 | qfq | 4,339,864 | 83,718,747 | 5.11% |
| 2025-04-01 | 17.96 | 18.68 | 17.77 | 18.58 | 14.05 | qfq | 2,113,225 | 38,901,689 | 4.56% |
| 2025-03-31 | 18.05 | 18.17 | 17.72 | 17.77 | 13.44 | qfq | 1,185,726 | 21,228,380 | -1.82% |
| 2025-03-28 | 18.28 | 18.79 | 18.10 | 18.10 | 13.69 | qfq | 1,311,733 | 24,120,008 | -1.04% |
| 2025-03-27 | 18.05 | 18.35 | 17.76 | 18.29 | 13.83 | qfq | 935,284 | 16,994,652 | 1.22% |
| 2025-03-26 | 18.01 | 18.25 | 17.81 | 18.07 | 13.67 | qfq | 748,435 | 13,552,911 | 0.39% |
| 2025-03-25 | 17.79 | 18.14 | 17.70 | 18.00 | 13.61 | qfq | 610,498 | 10,963,610 | 1.18% |
| 2025-03-24 | 17.91 | 18.05 | 17.60 | 17.79 | 13.46 | qfq | 1,007,528 | 17,942,692 | -0.73% |
| 2025-03-21 | 18.23 | 18.25 | 17.81 | 17.92 | 13.55 | qfq | 1,718,089 | 30,996,983 | -1.54% |
| 2025-03-20 | 18.46 | 18.46 | 18.18 | 18.20 | 13.77 | qfq | 970,303 | 17,746,165 | -0.93% |
| 2025-03-19 | 18.37 | 18.58 | 18.27 | 18.37 | 13.89 | qfq | 1,074,454 | 19,806,392 | -0.05% |
| 2025-03-18 | 18.31 | 18.58 | 18.26 | 18.38 | 13.90 | qfq | 1,393,253 | 25,599,997 | 0.27% |
| 2025-03-17 | 18.72 | 18.85 | 18.24 | 18.33 | 13.86 | qfq | 2,699,351 | 49,817,449 | -2.08% |
| 2025-03-14 | 18.85 | 18.85 | 18.42 | 18.72 | 14.16 | qfq | 1,516,382 | 28,266,278 | 0.59% |
| 2025-03-13 | 18.97 | 19.03 | 18.40 | 18.61 | 14.08 | qfq | 1,120,680 | 20,965,454 | -1.90% |
| 2025-03-12 | 19.29 | 19.29 | 18.88 | 18.97 | 14.35 | qfq | 1,141,556 | 21,723,708 | -1.45% |
| 2025-03-11 | 18.91 | 19.40 | 18.80 | 19.25 | 14.56 | qfq | 1,828,511 | 35,000,904 | 0.10% |
| 2025-03-10 | 18.85 | 19.44 | 18.59 | 19.23 | 14.54 | qfq | 2,925,968 | 55,898,604 | 3.83% |
| 2025-03-07 | 18.40 | 19.12 | 18.08 | 18.52 | 14.01 | qfq | 2,512,124 | 46,961,095 | 0.76% |
| 2025-03-06 | 18.20 | 18.44 | 18.01 | 18.38 | 13.90 | qfq | 2,232,432 | 40,643,810 | 0.88% |
| 2025-03-05 | 18.10 | 18.30 | 17.93 | 18.22 | 13.78 | qfq | 2,043,166 | 36,974,774 | 0.33% |
| 2025-03-04 | 18.13 | 18.34 | 17.99 | 18.16 | 13.74 | qfq | 1,128,469 | 20,495,952 | 0.39% |
| 2025-03-03 | 18.10 | 18.75 | 18.00 | 18.09 | 13.68 | qfq | 3,077,832 | 56,366,507 | -0.06% |
| 2025-02-28 | 18.44 | 18.58 | 17.91 | 18.10 | 13.69 | qfq | 3,208,422 | 58,268,665 | -1.84% |
| 2025-02-27 | 18.30 | 18.53 | 18.00 | 18.44 | 13.95 | qfq | 1,864,613 | 33,916,975 | 1.21% |
| 2025-02-26 | 18.25 | 18.40 | 18.06 | 18.22 | 13.78 | qfq | 1,559,718 | 28,379,874 | 0.16% |
| 2025-02-25 | 18.04 | 18.55 | 17.89 | 18.19 | 13.76 | qfq | 1,599,693 | 29,239,050 | -0.11% |
| 2025-02-24 | 18.99 | 18.99 | 17.99 | 18.21 | 13.77 | qfq | 3,329,507 | 60,640,055 | -4.11% |
| 2025-02-21 | 19.27 | 19.54 | 18.65 | 18.99 | 14.36 | qfq | 1,877,755 | 35,542,371 | -1.45% |
| 2025-02-20 | 19.27 | 19.69 | 19.10 | 19.27 | 14.58 | qfq | 1,515,275 | 29,367,951 | 0.00% |
| 2025-02-19 | 19.05 | 19.68 | 19.00 | 19.27 | 14.58 | qfq | 2,037,779 | 39,533,967 | 0.26% |
| 2025-02-18 | 19.25 | 19.76 | 18.97 | 19.22 | 14.54 | qfq | 3,434,088 | 66,247,706 | -0.36% |
| 2025-02-17 | 17.92 | 19.49 | 17.92 | 19.29 | 14.59 | qfq | 5,835,040 | 110,949,801 | 6.93% |
| 2025-02-14 | 18.23 | 18.70 | 17.95 | 18.04 | 13.64 | qfq | 2,431,331 | 44,271,174 | -1.42% |
| 2025-02-13 | 18.94 | 18.94 | 18.17 | 18.30 | 13.84 | qfq | 1,912,200 | 35,202,078 | -2.87% |
| 2025-02-12 | 18.67 | 18.99 | 18.63 | 18.84 | 14.25 | qfq | 853,077 | 16,057,024 | -0.05% |
| 2025-02-11 | 19.06 | 19.06 | 18.31 | 18.85 | 14.26 | qfq | 1,320,261 | 24,653,347 | -0.95% |
| 2025-02-10 | 18.66 | 19.26 | 18.20 | 19.03 | 14.39 | qfq | 3,392,953 | 63,468,233 | 1.76% |
| 2025-02-07 | 19.01 | 19.19 | 18.40 | 18.70 | 14.14 | qfq | 2,406,293 | 45,140,320 | -0.69% |
| 2025-02-06 | 18.71 | 18.95 | 18.37 | 18.83 | 14.24 | qfq | 2,133,453 | 39,852,591 | 0.80% |
| 2025-02-05 | 18.50 | 19.11 | 18.50 | 18.68 | 14.13 | qfq | 707,291 | 13,274,025 | -0.21% |
| 2025-01-27 | 18.35 | 18.85 | 18.01 | 18.72 | 14.16 | qfq | 1,452,879 | 26,990,292 | 2.86% |
| 2025-01-24 | 17.71 | 18.39 | 16.91 | 18.20 | 13.77 | qfq | 3,774,325 | 66,700,113 | 1.11% |
| 2025-01-23 | 18.67 | 18.76 | 17.33 | 18.00 | 13.61 | qfq | 4,791,152 | 85,180,931 | -2.81% |
| 2025-01-22 | 20.01 | 20.11 | 17.71 | 18.52 | 14.01 | qfq | 4,035,599 | 75,002,308 | -8.41% |
| 2025-01-21 | 20.70 | 20.70 | 19.71 | 20.22 | 15.29 | qfq | 1,076,123 | 21,699,204 | 0.30% |
| 2025-01-20 | 20.16 | 20.49 | 20.00 | 20.16 | 15.25 | qfq | 659,601 | 13,382,676 | -0.30% |
| 2025-01-17 | 20.30 | 20.44 | 19.73 | 20.22 | 15.29 | qfq | 1,277,664 | 25,749,982 | 1.10% |
| 2025-01-16 | 20.80 | 20.80 | 19.50 | 20.00 | 15.13 | qfq | 1,885,542 | 37,749,657 | -2.63% |
| 2025-01-15 | 20.42 | 20.64 | 20.01 | 20.54 | 15.54 | qfq | 1,038,330 | 21,121,294 | 0.54% |
| 2025-01-14 | 19.51 | 20.48 | 19.51 | 20.43 | 15.45 | qfq | 1,720,605 | 34,742,686 | 4.08% |
| 2025-01-13 | 18.93 | 19.75 | 18.93 | 19.63 | 14.85 | qfq | 707,399 | 13,801,069 | 1.71% |
| 2025-01-10 | 19.30 | 19.46 | 18.90 | 19.30 | 14.60 | qfq | 695,045 | 13,376,419 | 0.99% |
| 2025-01-09 | 19.85 | 19.85 | 18.80 | 19.11 | 14.45 | qfq | 626,603 | 12,088,321 | -2.50% |
| 2025-01-08 | 19.39 | 19.65 | 18.68 | 19.60 | 14.82 | qfq | 1,183,830 | 22,690,780 | 1.14% |
| 2025-01-07 | 19.20 | 19.64 | 18.80 | 19.38 | 14.66 | qfq | 724,787 | 13,906,426 | -0.36% |
| 2025-01-06 | 19.71 | 19.95 | 19.13 | 19.45 | 14.71 | qfq | 828,682 | 16,214,781 | 0.73% |
| 2025-01-03 | 20.11 | 20.54 | 19.01 | 19.31 | 14.61 | qfq | 1,415,860 | 28,026,973 | -4.74% |
| 2025-01-02 | 21.19 | 21.19 | 19.70 | 20.27 | 15.33 | qfq | 2,256,146 | 45,624,313 | -4.34% |
| 2024-12-31 | 20.20 | 21.46 | 20.20 | 21.19 | 16.03 | qfq | 2,100,501 | 44,237,508 | 2.86% |
| 2024-12-30 | 20.71 | 21.07 | 20.16 | 20.60 | 15.58 | qfq | 2,090,763 | 43,049,303 | -1.90% |
| 2024-12-27 | 19.49 | 21.06 | 19.23 | 21.00 | 15.88 | qfq | 2,988,973 | 61,666,805 | 7.64% |
| 2024-12-26 | 19.51 | 19.75 | 19.05 | 19.51 | 14.76 | qfq | 1,325,874 | 25,773,085 | 1.14% |
| 2024-12-25 | 19.80 | 19.82 | 19.08 | 19.29 | 14.59 | qfq | 964,670 | 18,578,122 | -1.68% |
| 2024-12-24 | 19.60 | 19.67 | 19.13 | 19.62 | 14.84 | qfq | 1,036,781 | 20,144,049 | 1.71% |
| 2024-12-23 | 20.52 | 20.81 | 19.00 | 19.29 | 14.59 | qfq | 3,403,616 | 66,330,477 | -6.36% |
| 2024-12-20 | 20.40 | 20.80 | 20.21 | 20.60 | 15.58 | qfq | 634,884 | 13,068,418 | 1.58% |
| 2024-12-19 | 20.84 | 20.84 | 20.12 | 20.28 | 15.34 | qfq | 1,375,020 | 27,983,260 | -2.69% |
| 2024-12-18 | 20.81 | 21.00 | 20.32 | 20.84 | 15.76 | qfq | 1,210,801 | 25,072,691 | 0.19% |
| 2024-12-17 | 21.64 | 22.20 | 20.58 | 20.80 | 15.73 | qfq | 1,509,417 | 32,263,593 | -2.76% |
| 2024-12-16 | 21.88 | 22.08 | 21.35 | 21.39 | 16.18 | qfq | 1,283,501 | 27,840,883 | -2.73% |
| 2024-12-13 | 22.42 | 22.64 | 21.95 | 21.99 | 16.63 | qfq | 890,246 | 19,789,223 | -3.38% |
| 2024-12-12 | 22.67 | 22.76 | 22.17 | 22.76 | 17.21 | qfq | 1,290,865 | 28,994,668 | 0.26% |
| 2024-12-11 | 23.36 | 23.36 | 22.37 | 22.70 | 17.17 | qfq | 1,882,954 | 42,745,926 | -1.82% |
| 2024-12-10 | 22.32 | 23.50 | 21.94 | 23.12 | 17.49 | qfq | 3,925,928 | 89,370,745 | 5.43% |
| 2024-12-09 | 22.00 | 22.22 | 21.68 | 21.93 | 16.59 | qfq | 850,569 | 18,637,325 | -0.32% |
| 2024-12-06 | 21.11 | 22.41 | 21.11 | 22.00 | 16.64 | qfq | 1,658,095 | 36,368,923 | 2.33% |
| 2024-12-05 | 21.53 | 21.63 | 21.07 | 21.50 | 16.26 | qfq | 1,635,624 | 34,890,910 | -0.78% |
| 2024-12-04 | 21.73 | 22.32 | 21.50 | 21.67 | 16.39 | qfq | 1,250,978 | 27,323,390 | -0.69% |
| 2024-12-03 | 21.62 | 22.06 | 21.54 | 21.82 | 16.50 | qfq | 1,092,308 | 23,832,879 | -0.37% |
| 2024-12-02 | 21.12 | 22.18 | 21.10 | 21.90 | 16.56 | qfq | 1,837,467 | 39,911,511 | 3.99% |
| 2024-11-29 | 20.55 | 21.18 | 20.30 | 21.06 | 15.93 | qfq | 1,925,845 | 40,111,306 | 3.39% |
| 2024-11-28 | 20.75 | 20.96 | 20.35 | 20.37 | 15.41 | qfq | 1,249,098 | 25,684,310 | -1.83% |
| 2024-11-27 | 20.37 | 20.88 | 20.20 | 20.75 | 15.69 | qfq | 3,509,703 | 71,860,060 | 1.77% |
| 2024-11-26 | 20.23 | 21.35 | 20.23 | 20.39 | 15.42 | qfq | 2,673,114 | 55,143,412 | -1.12% |
| 2024-11-25 | 20.96 | 21.20 | 20.34 | 20.62 | 15.60 | qfq | 1,022,954 | 21,136,476 | -0.39% |
| 2024-11-22 | 21.91 | 22.04 | 20.70 | 20.70 | 15.66 | qfq | 1,485,681 | 31,553,237 | -5.52% |
| 2024-11-21 | 22.00 | 22.47 | 21.77 | 21.91 | 16.57 | qfq | 1,411,214 | 31,259,986 | 0.00% |
| 2024-11-20 | 21.21 | 22.50 | 21.21 | 21.91 | 16.57 | qfq | 3,703,717 | 81,524,638 | 2.48% |
| 2024-11-19 | 21.30 | 21.65 | 20.94 | 21.38 | 16.17 | qfq | 947,655 | 20,260,706 | 0.33% |
| 2024-11-18 | 21.32 | 21.32 | 20.49 | 21.31 | 16.12 | qfq | 1,817,595 | 38,137,519 | 0.71% |
| 2024-11-15 | 21.96 | 21.97 | 21.16 | 21.16 | 16.00 | qfq | 1,170,957 | 25,196,027 | -1.86% |
| 2024-11-14 | 22.19 | 22.25 | 21.54 | 21.56 | 16.31 | qfq | 1,497,620 | 32,592,759 | -2.36% |
| 2024-11-13 | 22.35 | 23.75 | 21.65 | 22.08 | 16.70 | qfq | 3,189,092 | 71,548,112 | -1.91% |
| 2024-11-12 | 23.00 | 23.16 | 22.00 | 22.51 | 17.03 | qfq | 3,233,387 | 72,582,643 | -0.79% |
| 2024-11-11 | 21.60 | 22.90 | 21.40 | 22.69 | 17.16 | qfq | 4,023,649 | 90,212,347 | 4.95% |
| 2024-11-08 | 21.96 | 22.27 | 21.52 | 21.62 | 16.35 | qfq | 1,784,876 | 39,072,525 | -0.83% |
| 2024-11-07 | 21.61 | 21.95 | 21.34 | 21.80 | 16.49 | qfq | 1,436,926 | 31,145,380 | 0.88% |
| 2024-11-06 | 22.13 | 22.70 | 21.50 | 21.61 | 16.34 | qfq | 2,732,135 | 60,268,457 | -1.55% |
| 2024-11-05 | 21.30 | 22.28 | 20.80 | 21.95 | 16.60 | qfq | 2,078,048 | 44,892,043 | 4.13% |
| 2024-11-04 | 21.11 | 21.48 | 20.83 | 21.08 | 15.94 | qfq | 1,229,003 | 25,881,673 | -0.14% |
| 2024-11-01 | 21.20 | 21.73 | 21.01 | 21.11 | 15.97 | qfq | 1,800,274 | 38,372,885 | -2.18% |
| 2024-10-31 | 22.08 | 22.35 | 21.20 | 21.58 | 16.32 | qfq | 2,973,863 | 64,611,341 | -1.24% |
| 2024-10-30 | 21.45 | 22.26 | 21.40 | 21.85 | 16.53 | qfq | 3,208,216 | 70,183,745 | 0.74% |
| 2024-10-29 | 21.88 | 22.37 | 20.97 | 21.69 | 16.41 | qfq | 3,650,516 | 79,163,888 | -0.73% |
| 2024-10-28 | 20.65 | 22.49 | 20.65 | 21.85 | 16.53 | qfq | 5,086,377 | 111,375,580 | 5.86% |
| 2024-10-25 | 19.74 | 21.18 | 19.66 | 20.64 | 15.61 | qfq | 2,440,220 | 50,032,663 | 3.88% |
| 2024-10-24 | 19.75 | 20.35 | 19.71 | 19.87 | 15.03 | qfq | 1,315,265 | 26,271,572 | -0.60% |
| 2024-10-23 | 20.37 | 20.45 | 19.80 | 19.99 | 15.12 | qfq | 1,848,501 | 37,181,875 | -1.72% |
| 2024-10-22 | 20.29 | 20.86 | 19.96 | 20.34 | 15.38 | qfq | 2,051,106 | 41,736,992 | -0.44% |
| 2024-10-21 | 20.64 | 21.08 | 20.27 | 20.43 | 15.45 | qfq | 2,241,608 | 46,176,627 | -0.29% |
| 2024-10-18 | 19.68 | 20.93 | 19.61 | 20.49 | 15.50 | qfq | 2,902,015 | 59,228,134 | 3.33% |
| 2024-10-17 | 19.51 | 20.67 | 19.46 | 19.83 | 15.00 | qfq | 2,932,523 | 59,333,730 | 2.48% |
| 2024-10-16 | 19.56 | 19.89 | 19.12 | 19.35 | 14.64 | qfq | 1,320,811 | 25,687,720 | -1.28% |
| 2024-10-15 | 19.79 | 20.41 | 19.57 | 19.60 | 14.82 | qfq | 2,384,173 | 47,834,940 | -1.66% |
| 2024-10-14 | 18.89 | 20.22 | 18.41 | 19.93 | 15.07 | qfq | 3,522,326 | 68,714,414 | 6.29% |
| 2024-10-11 | 19.99 | 19.99 | 18.40 | 18.75 | 14.18 | qfq | 3,183,624 | 60,054,103 | -4.09% |
| 2024-10-10 | 20.20 | 20.69 | 19.40 | 19.55 | 14.79 | qfq | 5,370,909 | 107,331,115 | 0.26% |
| 2024-10-09 | 21.54 | 21.79 | 19.50 | 19.50 | 14.75 | qfq | 4,909,943 | 103,613,276 | -12.36% |
| 2024-10-08 | 24.22 | 24.22 | 21.00 | 22.25 | 16.83 | qfq | 8,985,840 | 200,535,964 | 10.26% |
| 2024-09-30 | 18.05 | 20.36 | 18.05 | 20.18 | 15.26 | qfq | 6,999,637 | 136,046,836 | 16.58% |
| 2024-09-27 | 17.40 | 18.38 | 17.30 | 17.31 | 13.09 | qfq | 2,316,038 | 40,805,186 | 0.06% |
| 2024-09-26 | 16.91 | 17.32 | 16.65 | 17.30 | 13.09 | qfq | 2,224,580 | 37,669,708 | 2.13% |
| 2024-09-25 | 16.50 | 17.07 | 15.98 | 16.94 | 12.81 | qfq | 1,953,287 | 32,625,114 | 4.96% |
| 2024-09-24 | 15.91 | 16.19 | 15.52 | 16.14 | 12.21 | qfq | 2,181,086 | 34,670,321 | 2.02% |
| 2024-09-23 | 16.40 | 16.65 | 15.71 | 15.82 | 11.97 | qfq | 2,303,766 | 36,863,918 | -3.83% |
| 2024-09-20 | 17.25 | 17.55 | 16.40 | 16.45 | 12.44 | qfq | 1,659,182 | 27,735,690 | -4.64% |
| 2024-09-19 | 17.53 | 17.72 | 17.20 | 17.25 | 13.05 | qfq | 1,348,589 | 23,447,509 | -1.60% |
| 2024-09-18 | 18.06 | 18.06 | 17.32 | 17.53 | 13.26 | qfq | 980,609 | 17,181,382 | -2.61% |
| 2024-09-13 | 18.28 | 18.36 | 17.93 | 18.00 | 13.61 | qfq | 813,052 | 14,702,750 | -1.59% |
| 2024-09-12 | 18.26 | 18.65 | 18.23 | 18.29 | 13.83 | qfq | 1,093,401 | 20,130,677 | 0.05% |
| 2024-09-11 | 18.15 | 18.70 | 17.86 | 18.28 | 13.83 | qfq | 2,236,273 | 41,125,310 | 0.72% |
| 2024-09-10 | 17.83 | 18.19 | 17.80 | 18.15 | 13.73 | qfq | 558,636 | 10,042,118 | 0.11% |
| 2024-09-09 | 18.06 | 18.47 | 18.01 | 18.13 | 13.71 | qfq | 1,088,307 | 19,812,258 | -0.28% |
| 2024-09-06 | 18.49 | 18.76 | 18.10 | 18.18 | 13.75 | qfq | 1,093,295 | 20,164,683 | -1.46% |
| 2024-09-05 | 17.81 | 18.56 | 17.81 | 18.45 | 13.95 | qfq | 1,268,568 | 23,252,425 | 3.59% |
| 2024-09-04 | 17.25 | 18.07 | 17.21 | 17.81 | 13.47 | qfq | 1,091,094 | 19,495,483 | 0.91% |
| 2024-09-03 | 17.00 | 17.74 | 16.86 | 17.65 | 13.35 | qfq | 1,636,566 | 28,505,601 | 4.56% |
| 2024-09-02 | 17.27 | 17.50 | 16.81 | 16.88 | 12.77 | qfq | 1,541,883 | 26,311,485 | -1.86% |
| 2024-08-30 | 17.17 | 17.41 | 17.01 | 17.20 | 13.01 | qfq | 1,608,013 | 27,725,439 | -0.69% |
| 2024-08-29 | 17.30 | 17.47 | 16.29 | 17.32 | 13.10 | qfq | 1,508,692 | 25,595,251 | 1.70% |
| 2024-08-28 | 17.34 | 17.67 | 16.82 | 17.03 | 12.88 | qfq | 1,174,019 | 20,290,398 | -3.02% |
| 2024-08-27 | 17.10 | 17.77 | 17.02 | 17.56 | 13.28 | qfq | 963,282 | 16,864,465 | 2.93% |
| 2024-08-26 | 16.79 | 17.11 | 16.60 | 17.06 | 12.90 | qfq | 625,268 | 10,556,906 | 1.55% |
| 2024-08-23 | 16.87 | 17.02 | 16.73 | 16.80 | 12.71 | qfq | 470,012 | 7,916,000 | -1.87% |
| 2024-08-22 | 17.25 | 17.27 | 16.65 | 17.12 | 12.95 | qfq | 708,439 | 12,038,065 | 0.71% |
| 2024-08-21 | 17.19 | 17.40 | 16.91 | 17.00 | 12.86 | qfq | 730,301 | 12,482,052 | -1.90% |
| 2024-08-20 | 17.64 | 17.81 | 17.23 | 17.33 | 13.11 | qfq | 733,162 | 12,781,644 | -2.59% |
| 2024-08-19 | 17.84 | 18.00 | 17.52 | 17.79 | 13.46 | qfq | 860,750 | 15,250,120 | -0.73% |
| 2024-08-16 | 17.52 | 18.07 | 17.37 | 17.92 | 13.55 | qfq | 1,347,796 | 23,837,183 | 1.82% |
| 2024-08-15 | 17.51 | 18.39 | 17.33 | 17.60 | 13.31 | qfq | 1,945,916 | 34,478,465 | -0.34% |
| 2024-08-14 | 17.65 | 18.08 | 17.53 | 17.66 | 13.36 | qfq | 1,322,760 | 23,525,579 | -0.62% |
| 2024-08-13 | 17.79 | 18.03 | 17.52 | 17.77 | 13.44 | qfq | 484,671 | 8,581,849 | -0.84% |
| 2024-08-12 | 18.00 | 18.30 | 17.66 | 17.92 | 13.55 | qfq | 1,076,759 | 19,339,485 | -0.88% |
| 2024-08-09 | 19.35 | 19.58 | 18.02 | 18.08 | 13.67 | qfq | 2,129,819 | 39,391,772 | -2.48% |
| 2024-08-08 | 18.61 | 18.83 | 18.01 | 18.54 | 14.02 | qfq | 1,581,805 | 29,397,792 | -0.11% |
| 2024-08-07 | 18.46 | 18.79 | 17.81 | 18.56 | 14.04 | qfq | 2,094,432 | 38,875,367 | 2.48% |
| 2024-08-06 | 17.69 | 18.48 | 17.40 | 18.11 | 13.70 | qfq | 2,025,810 | 36,777,891 | 2.72% |
| 2024-08-05 | 17.10 | 17.86 | 17.08 | 17.63 | 13.33 | qfq | 2,538,802 | 44,883,445 | 2.38% |
| 2024-08-02 | 17.30 | 17.78 | 17.00 | 17.22 | 13.02 | qfq | 1,441,550 | 25,097,151 | 0.94% |
| 2024-08-01 | 16.71 | 17.30 | 16.70 | 17.06 | 12.90 | qfq | 1,298,892 | 22,067,242 | 1.79% |
| 2024-07-31 | 15.90 | 16.80 | 15.80 | 16.76 | 12.68 | qfq | 1,842,342 | 30,334,391 | 4.62% |
| 2024-07-30 | 16.18 | 16.38 | 15.71 | 16.02 | 12.12 | qfq | 977,244 | 15,668,780 | 0.44% |
| 2024-07-29 | 16.50 | 16.50 | 15.80 | 15.95 | 12.06 | qfq | 730,383 | 11,675,059 | -1.85% |
| 2024-07-26 | 15.28 | 16.30 | 15.22 | 16.25 | 12.29 | qfq | 1,663,478 | 26,638,152 | 6.98% |
| 2024-07-25 | 15.88 | 16.00 | 15.10 | 15.19 | 11.49 | qfq | 1,281,791 | 19,912,094 | -5.71% |
| 2024-07-24 | 16.46 | 16.57 | 15.97 | 16.11 | 12.18 | qfq | 357,768 | 5,785,124 | -2.01% |
| 2024-07-23 | 16.80 | 16.84 | 16.35 | 16.44 | 12.43 | qfq | 442,033 | 7,296,812 | -2.32% |
| 2024-07-22 | 16.66 | 17.17 | 16.66 | 16.83 | 12.73 | qfq | 348,420 | 5,890,532 | -0.82% |
| 2024-07-19 | 16.70 | 16.99 | 16.52 | 16.97 | 12.84 | qfq | 356,771 | 5,997,171 | 0.83% |
| 2024-07-18 | 16.50 | 16.83 | 16.34 | 16.83 | 12.73 | qfq | 601,959 | 9,967,990 | 0.66% |
| 2024-07-17 | 16.26 | 16.85 | 16.26 | 16.72 | 12.65 | qfq | 401,598 | 6,687,921 | 1.83% |
| 2024-07-16 | 16.43 | 16.45 | 16.13 | 16.42 | 12.42 | qfq | 208,875 | 3,406,056 | 0.06% |
| 2024-07-15 | 16.65 | 16.95 | 16.35 | 16.41 | 12.41 | qfq | 438,287 | 7,218,813 | -3.30% |
| 2024-07-12 | 16.68 | 17.08 | 16.54 | 16.97 | 12.84 | qfq | 576,722 | 9,762,728 | 1.74% |
| 2024-07-11 | 15.77 | 16.68 | 15.77 | 16.68 | 12.62 | qfq | 554,968 | 9,146,111 | 4.32% |
| 2024-07-10 | 15.95 | 16.30 | 15.84 | 15.99 | 12.09 | qfq | 343,800 | 5,511,417 | -0.93% |
| 2024-07-09 | 16.28 | 16.46 | 15.80 | 16.14 | 12.21 | qfq | 963,669 | 15,414,196 | -1.82% |
| 2024-07-08 | 16.77 | 16.81 | 16.15 | 16.44 | 12.43 | qfq | 942,838 | 15,458,521 | -2.78% |
| 2024-07-05 | 16.31 | 17.09 | 16.00 | 16.91 | 12.79 | qfq | 857,580 | 14,175,496 | 3.62% |
| 2024-07-04 | 16.65 | 16.96 | 16.29 | 16.32 | 12.34 | qfq | 587,459 | 9,661,729 | -3.26% |
| 2024-07-03 | 16.60 | 17.09 | 16.41 | 16.87 | 12.76 | qfq | 658,636 | 10,973,310 | 1.14% |
| 2024-07-02 | 16.75 | 17.03 | 16.40 | 16.68 | 12.62 | qfq | 691,712 | 11,515,785 | -0.48% |
| 2024-07-01 | 16.93 | 16.96 | 16.30 | 16.76 | 12.68 | qfq | 823,352 | 13,625,310 | -0.83% |
| 2024-06-28 | 16.89 | 17.12 | 16.75 | 16.90 | 12.78 | qfq | 845,838 | 14,284,327 | 0.06% |
| 2024-06-27 | 17.40 | 17.40 | 16.66 | 16.89 | 12.77 | qfq | 940,618 | 15,882,688 | -2.82% |
| 2024-06-26 | 17.15 | 17.55 | 16.97 | 17.38 | 13.15 | qfq | 719,493 | 12,454,115 | 1.64% |
| 2024-06-25 | 17.20 | 17.75 | 16.90 | 17.10 | 12.93 | qfq | 1,027,033 | 17,735,671 | 0.65% |
| 2024-06-24 | 17.32 | 17.52 | 16.95 | 16.99 | 12.85 | qfq | 738,280 | 12,621,701 | -2.47% |
| 2024-06-21 | 17.68 | 17.74 | 17.20 | 17.42 | 13.18 | qfq | 803,383 | 13,956,483 | -1.02% |
| 2024-06-20 | 17.74 | 18.23 | 17.43 | 17.60 | 13.31 | qfq | 1,172,360 | 20,791,153 | -1.12% |
| 2024-06-19 | 17.78 | 17.95 | 17.55 | 17.80 | 13.46 | qfq | 1,026,255 | 18,183,513 | -0.28% |
| 2024-06-18 | 18.18 | 18.28 | 17.72 | 17.85 | 13.50 | qfq | 1,108,496 | 19,839,603 | -1.44% |
| 2024-06-17 | 18.02 | 18.45 | 17.92 | 18.11 | 13.70 | qfq | 811,622 | 14,734,257 | -0.11% |
| 2024-06-14 | 18.30 | 18.45 | 17.90 | 18.13 | 13.71 | qfq | 1,327,127 | 24,004,161 | -1.57% |
| 2024-06-13 | 18.00 | 18.77 | 18.00 | 18.42 | 13.93 | qfq | 1,753,308 | 32,126,250 | 1.10% |
| 2024-06-12 | 18.93 | 19.12 | 18.15 | 18.22 | 13.78 | qfq | 3,260,413 | 59,957,028 | -4.11% |
| 2024-06-11 | 18.41 | 19.12 | 18.41 | 19.00 | 14.37 | qfq | 804,026 | 15,187,555 | 1.60% |
| 2024-06-07 | 18.40 | 19.09 | 18.40 | 18.70 | 14.08 | qfq | 1,189,664 | 22,288,981 | 0.43% |
| 2024-06-06 | 18.59 | 19.08 | 18.40 | 18.62 | 14.02 | qfq | 2,185,541 | 40,911,185 | 0.05% |
| 2024-06-05 | 18.47 | 18.77 | 18.20 | 18.61 | 14.02 | qfq | 1,863,610 | 34,577,224 | 1.03% |
| 2024-06-04 | 19.00 | 19.00 | 18.20 | 18.42 | 13.87 | qfq | 2,020,383 | 37,594,767 | -2.49% |
| 2024-06-03 | 18.27 | 18.95 | 18.25 | 18.89 | 14.23 | qfq | 2,757,574 | 51,334,372 | 2.77% |
| 2024-05-31 | 18.07 | 18.65 | 17.76 | 18.38 | 13.84 | qfq | 2,052,105 | 37,764,213 | 2.22% |
| 2024-05-30 | 17.42 | 18.08 | 17.35 | 17.98 | 13.54 | qfq | 1,488,688 | 26,615,242 | 2.51% |
| 2024-05-29 | 17.15 | 17.68 | 17.02 | 17.54 | 13.21 | qfq | 1,055,500 | 18,280,940 | 0.92% |
| 2024-05-28 | 17.45 | 17.54 | 17.03 | 17.38 | 13.09 | qfq | 1,282,797 | 22,132,022 | -0.46% |
| 2024-05-27 | 17.41 | 17.54 | 16.90 | 17.46 | 13.15 | qfq | 1,069,102 | 18,407,304 | 0.58% |
| 2024-05-24 | 17.44 | 17.69 | 17.28 | 17.36 | 13.08 | qfq | 1,395,135 | 24,323,192 | -0.46% |
| 2024-05-23 | 18.00 | 18.20 | 17.15 | 17.44 | 13.14 | qfq | 2,536,786 | 44,509,305 | -3.11% |
| 2024-05-22 | 18.77 | 18.87 | 17.91 | 18.00 | 13.56 | qfq | 2,291,406 | 41,915,759 | -4.31% |
| 2024-05-21 | 18.23 | 18.86 | 18.06 | 18.81 | 14.17 | qfq | 2,428,660 | 45,206,541 | 2.51% |
| 2024-05-20 | 17.82 | 18.95 | 17.75 | 18.35 | 13.82 | qfq | 3,687,355 | 68,580,169 | 1.72% |
| 2024-05-17 | 17.77 | 18.33 | 17.77 | 18.04 | 13.59 | qfq | 1,627,175 | 29,421,690 | 1.06% |
| 2024-05-16 | 17.88 | 18.13 | 17.61 | 17.85 | 13.44 | qfq | 2,263,165 | 40,257,672 | -0.17% |
| 2024-05-15 | 17.90 | 18.46 | 17.72 | 17.88 | 13.47 | qfq | 2,232,146 | 40,243,971 | -0.33% |
| 2024-05-14 | 17.45 | 18.13 | 17.45 | 17.94 | 13.51 | qfq | 1,811,904 | 32,373,136 | 1.41% |
| 2024-05-13 | 17.94 | 18.34 | 17.48 | 17.69 | 13.32 | qfq | 3,657,231 | 65,159,889 | -2.16% |
| 2024-05-10 | 18.30 | 18.46 | 17.72 | 18.08 | 13.62 | qfq | 2,717,346 | 48,932,331 | -2.06% |
| 2024-05-09 | 18.85 | 19.42 | 18.22 | 18.46 | 13.90 | qfq | 4,386,750 | 82,784,428 | -0.22% |
| 2024-05-08 | 18.55 | 18.89 | 17.91 | 18.50 | 13.93 | qfq | 5,325,923 | 97,923,522 | -0.80% |
| 2024-05-07 | 19.65 | 19.84 | 17.87 | 18.65 | 14.05 | qfq | 10,909,437 | 207,737,858 | -0.80% |
| 2024-04-25 | 18.17 | 18.88 | 18.07 | 18.80 | 14.16 | qfq | 1,647,773 | 30,701,887 | 3.01% |
| 2024-04-24 | 18.12 | 18.49 | 18.00 | 18.25 | 13.75 | qfq | 1,390,494 | 25,371,269 | -0.27% |
| 2024-04-23 | 17.99 | 18.53 | 17.83 | 18.30 | 13.78 | qfq | 1,262,389 | 22,972,830 | 0.66% |
| 2024-04-22 | 17.55 | 18.28 | 17.40 | 18.18 | 13.69 | qfq | 1,943,006 | 34,997,727 | 2.83% |
| 2024-04-19 | 17.50 | 17.90 | 17.21 | 17.68 | 13.32 | qfq | 951,565 | 16,748,639 | 1.03% |
| 2024-04-18 | 17.72 | 18.37 | 17.40 | 17.50 | 13.18 | qfq | 1,455,151 | 26,056,726 | -0.34% |
| 2024-04-17 | 17.19 | 17.93 | 17.06 | 17.56 | 13.23 | qfq | 1,643,814 | 28,901,075 | 2.63% |
| 2024-04-16 | 17.89 | 17.89 | 16.83 | 17.11 | 12.89 | qfq | 2,108,153 | 36,511,502 | -4.79% |
| 2024-04-15 | 18.02 | 18.28 | 17.35 | 17.97 | 13.54 | qfq | 3,202,569 | 56,994,480 | -0.28% |
| 2024-04-12 | 17.68 | 18.29 | 17.64 | 18.02 | 13.57 | qfq | 2,307,774 | 41,671,903 | 1.75% |
| 2024-04-11 | 17.84 | 18.09 | 17.51 | 17.71 | 13.34 | qfq | 1,677,590 | 29,837,068 | -0.78% |
| 2024-04-10 | 17.08 | 18.50 | 16.94 | 17.85 | 13.44 | qfq | 5,766,810 | 103,566,012 | 4.57% |
| 2024-04-09 | 15.82 | 17.28 | 15.79 | 17.07 | 12.86 | qfq | 2,863,512 | 47,922,539 | 7.97% |
| 2024-04-08 | 15.93 | 16.04 | 15.68 | 15.81 | 11.91 | qfq | 1,259,350 | 19,994,809 | -1.50% |
| 2024-04-03 | 16.01 | 16.19 | 15.83 | 16.05 | 12.09 | qfq | 965,507 | 15,479,771 | 0.25% |
| 2024-04-02 | 16.37 | 16.38 | 15.91 | 16.01 | 12.06 | qfq | 1,442,740 | 23,190,921 | -1.78% |
| 2024-04-01 | 15.50 | 16.36 | 15.50 | 16.30 | 12.28 | qfq | 2,639,706 | 42,392,658 | 4.69% |
| 2024-03-29 | 15.01 | 15.57 | 14.93 | 15.57 | 11.73 | qfq | 1,388,398 | 21,061,787 | 2.30% |
| 2024-03-28 | 14.95 | 15.36 | 14.91 | 15.22 | 11.46 | qfq | 1,864,034 | 28,147,322 | 0.46% |
| 2024-03-27 | 15.23 | 15.39 | 14.91 | 15.15 | 11.41 | qfq | 1,268,533 | 19,185,998 | -0.39% |
| 2024-03-26 | 15.19 | 15.30 | 14.90 | 15.21 | 11.46 | qfq | 1,401,052 | 21,163,621 | 0.66% |
| 2024-03-25 | 15.85 | 15.98 | 15.09 | 15.11 | 11.38 | qfq | 2,584,444 | 39,898,348 | -4.67% |
| 2024-03-22 | 16.17 | 16.25 | 15.81 | 15.85 | 11.94 | qfq | 1,013,935 | 16,155,419 | -1.98% |
| 2024-03-21 | 16.43 | 16.60 | 15.97 | 16.17 | 12.18 | qfq | 1,493,272 | 24,203,701 | -1.76% |
| 2024-03-20 | 16.40 | 16.60 | 16.20 | 16.46 | 12.40 | qfq | 1,213,856 | 19,892,823 | 0.37% |
| 2024-03-19 | 16.61 | 16.72 | 16.22 | 16.40 | 12.35 | qfq | 1,336,896 | 21,939,059 | -1.26% |
| 2024-03-18 | 16.40 | 16.63 | 16.18 | 16.61 | 12.51 | qfq | 1,916,320 | 31,455,664 | 1.53% |
| 2024-03-15 | 16.35 | 16.68 | 16.00 | 16.36 | 12.32 | qfq | 1,089,213 | 17,720,662 | -0.55% |
| 2024-03-14 | 16.50 | 17.01 | 16.25 | 16.45 | 12.39 | qfq | 1,553,990 | 25,944,317 | -0.12% |
| 2024-03-13 | 16.57 | 16.65 | 16.25 | 16.47 | 12.41 | qfq | 686,399 | 11,297,115 | -0.60% |
| 2024-03-12 | 16.19 | 16.77 | 16.19 | 16.57 | 12.48 | qfq | 1,243,603 | 20,532,940 | 1.35% |
| 2024-03-11 | 15.71 | 16.42 | 15.61 | 16.35 | 12.31 | qfq | 1,266,457 | 20,385,436 | 4.07% |
| 2024-03-08 | 15.73 | 15.85 | 15.54 | 15.71 | 11.83 | qfq | 1,021,879 | 16,026,648 | -0.13% |
| 2024-03-07 | 15.75 | 16.09 | 15.50 | 15.73 | 11.85 | qfq | 1,315,794 | 20,660,878 | -1.01% |
| 2024-03-06 | 16.11 | 16.15 | 15.72 | 15.89 | 11.97 | qfq | 1,294,113 | 20,518,584 | -0.81% |
| 2024-03-05 | 16.68 | 16.68 | 15.85 | 16.02 | 12.07 | qfq | 1,570,072 | 25,246,700 | -3.67% |
| 2024-03-04 | 16.32 | 16.87 | 16.21 | 16.63 | 12.53 | qfq | 1,332,510 | 21,996,048 | 1.16% |
| 2024-03-01 | 16.35 | 16.47 | 16.00 | 16.44 | 12.38 | qfq | 1,157,832 | 18,832,216 | 0.92% |
| 2024-02-29 | 15.91 | 16.37 | 15.82 | 16.29 | 12.27 | qfq | 1,975,021 | 31,796,604 | 1.94% |
| 2024-02-28 | 16.80 | 17.45 | 15.71 | 15.98 | 12.04 | qfq | 1,857,132 | 30,827,767 | -4.88% |
| 2024-02-27 | 16.68 | 16.85 | 16.35 | 16.80 | 12.65 | qfq | 1,714,268 | 28,459,682 | 0.00% |
| 2024-02-26 | 15.37 | 17.04 | 15.36 | 16.80 | 12.65 | qfq | 4,058,700 | 66,839,781 | 9.38% |
| 2024-02-23 | 15.30 | 15.53 | 15.01 | 15.36 | 11.57 | qfq | 1,864,327 | 28,474,548 | 0.39% |
| 2024-02-22 | 15.26 | 15.52 | 15.05 | 15.30 | 11.52 | qfq | 1,872,922 | 28,490,220 | -0.65% |
| 2024-02-21 | 15.41 | 15.91 | 15.28 | 15.40 | 11.60 | qfq | 1,596,418 | 24,920,025 | -1.16% |
| 2024-02-20 | 14.95 | 15.73 | 14.90 | 15.58 | 11.73 | qfq | 1,691,584 | 26,013,722 | 2.30% |
| 2024-02-19 | 15.27 | 15.79 | 15.01 | 15.23 | 11.47 | qfq | 2,442,841 | 37,476,804 | -0.85% |
| 2024-02-08 | 13.39 | 15.50 | 13.39 | 15.36 | 11.57 | qfq | 4,033,820 | 58,728,297 | 14.80% |
| 2024-02-07 | 13.40 | 14.30 | 12.99 | 13.38 | 10.08 | qfq | 3,935,179 | 53,011,266 | -0.96% |
| 2024-02-06 | 13.02 | 14.25 | 12.00 | 13.51 | 10.18 | qfq | 3,658,574 | 48,062,731 | 3.76% |
| 2024-02-05 | 13.42 | 13.42 | 11.97 | 13.02 | 9.81 | qfq | 4,411,986 | 55,652,901 | -1.96% |
| 2024-02-02 | 14.27 | 14.39 | 12.83 | 13.28 | 10.00 | qfq | 6,045,953 | 81,452,101 | -7.07% |
| 2024-02-01 | 14.80 | 14.98 | 14.05 | 14.29 | 10.76 | qfq | 4,051,745 | 58,426,150 | -3.45% |
| 2024-01-31 | 15.35 | 15.59 | 14.51 | 14.80 | 11.15 | qfq | 2,686,205 | 40,237,921 | -4.21% |
| 2024-01-30 | 15.33 | 15.96 | 15.10 | 15.45 | 11.64 | qfq | 2,245,081 | 34,900,659 | -0.13% |
| 2024-01-29 | 15.83 | 15.95 | 15.38 | 15.47 | 11.65 | qfq | 2,122,474 | 33,186,735 | -0.96% |
| 2024-01-26 | 16.27 | 16.54 | 15.42 | 15.62 | 11.77 | qfq | 1,928,103 | 30,799,738 | -4.23% |
| 2024-01-25 | 15.93 | 16.58 | 15.42 | 16.31 | 12.28 | qfq | 3,052,274 | 48,580,684 | 2.77% |
| 2024-01-24 | 16.40 | 16.78 | 15.37 | 15.87 | 11.95 | qfq | 2,532,721 | 40,320,947 | -2.70% |
| 2024-01-23 | 16.50 | 16.82 | 16.12 | 16.31 | 12.28 | qfq | 1,821,977 | 29,737,700 | -1.51% |
| 2024-01-22 | 17.83 | 18.13 | 16.17 | 16.56 | 12.47 | qfq | 1,327,923 | 22,715,951 | -7.59% |
| 2024-01-19 | 18.60 | 18.60 | 17.79 | 17.92 | 13.50 | qfq | 1,470,285 | 26,682,251 | -2.61% |
| 2024-01-18 | 18.45 | 18.53 | 17.88 | 18.40 | 13.86 | qfq | 1,588,509 | 28,863,626 | -0.54% |
| 2024-01-17 | 18.84 | 18.99 | 18.50 | 18.50 | 13.93 | qfq | 1,975,285 | 36,900,012 | -1.54% |
| 2024-01-16 | 19.24 | 19.65 | 18.55 | 18.79 | 14.15 | qfq | 1,745,186 | 33,146,805 | -1.52% |
| 2024-01-15 | 18.77 | 19.39 | 18.51 | 19.08 | 14.37 | qfq | 2,015,968 | 38,501,318 | 2.42% |
| 2024-01-12 | 18.99 | 19.10 | 18.56 | 18.63 | 14.03 | qfq | 1,654,266 | 31,138,166 | -1.64% |
| 2024-01-11 | 17.90 | 19.11 | 17.77 | 18.94 | 14.27 | qfq | 2,827,187 | 52,674,254 | 5.40% |
| 2024-01-10 | 18.10 | 18.36 | 17.77 | 17.97 | 13.54 | qfq | 1,419,008 | 25,711,557 | -1.26% |
| 2024-01-09 | 17.57 | 18.29 | 17.52 | 18.20 | 13.71 | qfq | 1,714,390 | 30,716,085 | 3.41% |
| 2024-01-08 | 17.76 | 17.85 | 17.50 | 17.60 | 13.26 | qfq | 1,246,810 | 22,003,015 | -0.90% |
| 2024-01-05 | 18.19 | 18.21 | 17.66 | 17.76 | 13.38 | qfq | 1,523,888 | 27,206,312 | -2.09% |
| 2024-01-04 | 18.43 | 18.43 | 17.81 | 18.14 | 13.66 | qfq | 2,275,733 | 41,133,748 | -1.68% |
| 2024-01-03 | 19.06 | 19.21 | 18.15 | 18.45 | 13.90 | qfq | 3,850,378 | 71,333,298 | -3.71% |
| 2024-01-02 | 19.45 | 19.65 | 18.63 | 19.16 | 14.43 | qfq | 2,168,989 | 41,497,479 | -1.74% |
| 2023-12-29 | 19.55 | 20.10 | 19.40 | 19.50 | 14.69 | qfq | 2,202,143 | 43,402,378 | -0.76% |
| 2023-12-28 | 18.56 | 19.80 | 18.56 | 19.65 | 14.80 | qfq | 2,008,826 | 38,938,743 | 5.02% |
| 2023-12-27 | 18.46 | 18.80 | 18.22 | 18.71 | 14.09 | qfq | 874,541 | 16,129,060 | 1.74% |
| 2023-12-26 | 18.99 | 18.99 | 18.27 | 18.39 | 13.85 | qfq | 773,278 | 14,282,854 | -1.50% |
| 2023-12-25 | 18.52 | 18.84 | 18.51 | 18.67 | 14.06 | qfq | 930,398 | 17,383,653 | 0.38% |
| 2023-12-22 | 18.81 | 19.08 | 18.40 | 18.60 | 14.01 | qfq | 1,124,327 | 21,035,819 | -1.80% |
| 2023-12-21 | 19.05 | 19.07 | 18.50 | 18.94 | 14.27 | qfq | 1,759,829 | 33,050,020 | -0.99% |
| 2023-12-20 | 19.62 | 19.86 | 19.05 | 19.13 | 14.41 | qfq | 1,566,497 | 30,288,207 | -2.20% |
| 2023-12-19 | 19.38 | 20.15 | 19.22 | 19.56 | 14.73 | qfq | 2,812,439 | 55,034,260 | 0.82% |
| 2023-12-18 | 19.09 | 20.10 | 18.63 | 19.40 | 14.61 | qfq | 3,965,445 | 77,057,647 | 2.59% |
| 2023-12-15 | 18.44 | 19.46 | 18.44 | 18.91 | 14.24 | qfq | 5,100,186 | 97,405,380 | 3.45% |
| 2023-12-14 | 18.50 | 19.24 | 18.19 | 18.28 | 13.77 | qfq | 3,193,288 | 59,398,385 | -1.24% |
| 2023-12-13 | 18.38 | 18.72 | 18.09 | 18.51 | 13.94 | qfq | 3,034,291 | 56,005,701 | -0.16% |
| 2023-12-12 | 18.91 | 18.97 | 18.30 | 18.54 | 13.96 | qfq | 3,971,527 | 73,570,730 | -1.70% |
| 2023-12-11 | 19.51 | 19.51 | 18.27 | 18.86 | 14.21 | qfq | 5,424,864 | 101,652,097 | -3.28% |
| 2023-12-08 | 19.66 | 20.00 | 19.50 | 19.50 | 14.69 | qfq | 2,218,446 | 43,637,408 | -0.91% |
| 2023-12-07 | 20.19 | 20.24 | 19.65 | 19.68 | 14.82 | qfq | 1,137,214 | 22,565,312 | -2.43% |
| 2023-12-06 | 20.09 | 20.52 | 19.95 | 20.17 | 15.19 | qfq | 1,205,295 | 24,364,643 | 0.25% |
| 2023-12-05 | 20.27 | 20.40 | 20.08 | 20.12 | 15.15 | qfq | 1,167,461 | 23,623,662 | -0.45% |
| 2023-12-04 | 20.87 | 20.87 | 20.09 | 20.21 | 15.22 | qfq | 2,523,573 | 51,275,359 | -3.21% |
| 2023-12-01 | 21.41 | 21.45 | 20.50 | 20.88 | 15.73 | qfq | 3,485,398 | 72,581,723 | -2.02% |
| 2023-11-30 | 21.84 | 21.90 | 21.10 | 21.31 | 16.05 | qfq | 2,771,525 | 59,259,212 | -2.25% |
| 2023-11-29 | 22.35 | 22.35 | 21.80 | 21.80 | 16.42 | qfq | 1,042,178 | 22,920,699 | -1.98% |
| 2023-11-28 | 21.70 | 22.40 | 21.40 | 22.24 | 16.75 | qfq | 2,515,820 | 55,620,248 | 2.07% |
| 2023-11-27 | 22.48 | 22.55 | 21.00 | 21.79 | 16.41 | qfq | 4,208,603 | 91,357,728 | -3.16% |
| 2023-11-24 | 22.15 | 22.55 | 21.92 | 22.50 | 16.95 | qfq | 2,007,077 | 44,883,707 | 0.99% |
| 2023-11-23 | 21.98 | 22.28 | 21.75 | 22.28 | 16.78 | qfq | 1,480,758 | 32,738,147 | 1.87% |
| 2023-11-22 | 22.19 | 22.30 | 21.85 | 21.87 | 16.47 | qfq | 1,347,631 | 29,723,282 | -2.15% |
| 2023-11-21 | 22.20 | 22.76 | 21.97 | 22.35 | 16.83 | qfq | 2,337,236 | 52,213,956 | 0.68% |
| 2023-11-20 | 21.71 | 22.30 | 21.62 | 22.20 | 16.72 | qfq | 3,121,194 | 68,833,033 | 1.98% |
| 2023-11-17 | 21.95 | 22.00 | 21.42 | 21.77 | 16.40 | qfq | 2,029,411 | 44,009,252 | 0.09% |
| 2023-11-16 | 22.00 | 22.14 | 21.55 | 21.75 | 16.38 | qfq | 2,466,438 | 53,698,162 | -1.94% |
| 2023-11-15 | 21.48 | 22.35 | 21.41 | 22.18 | 16.71 | qfq | 2,816,111 | 61,782,093 | 3.36% |
| 2023-11-14 | 21.41 | 21.57 | 21.22 | 21.46 | 16.16 | qfq | 1,625,526 | 34,754,082 | 0.00% |
| 2023-11-13 | 21.96 | 21.96 | 21.35 | 21.46 | 16.16 | qfq | 1,919,417 | 41,285,394 | -2.19% |
| 2023-11-10 | 21.40 | 22.23 | 21.13 | 21.94 | 16.53 | qfq | 3,157,502 | 68,990,066 | 2.28% |
| 2023-11-09 | 21.85 | 22.07 | 21.41 | 21.45 | 16.16 | qfq | 1,866,891 | 40,520,633 | -1.83% |
| 2023-11-08 | 21.82 | 22.30 | 21.71 | 21.85 | 16.46 | qfq | 2,064,131 | 45,341,573 | -0.46% |
| 2023-11-07 | 22.19 | 22.40 | 21.75 | 21.95 | 16.53 | qfq | 1,695,857 | 37,408,998 | -1.13% |
| 2023-11-06 | 21.40 | 22.43 | 21.40 | 22.20 | 16.72 | qfq | 2,504,864 | 55,315,844 | 3.74% |
| 2023-11-03 | 21.61 | 21.85 | 21.33 | 21.40 | 16.12 | qfq | 1,383,954 | 29,740,764 | -0.74% |
| 2023-11-02 | 22.22 | 22.28 | 21.54 | 21.56 | 16.24 | qfq | 1,067,453 | 23,273,746 | -2.88% |
| 2023-11-01 | 21.97 | 22.29 | 21.67 | 22.20 | 16.72 | qfq | 2,298,373 | 50,706,283 | 0.54% |
| 2023-10-31 | 22.11 | 22.34 | 21.80 | 22.08 | 16.63 | qfq | 1,765,164 | 38,884,957 | -1.34% |
| 2023-10-30 | 20.52 | 22.51 | 20.52 | 22.38 | 16.86 | qfq | 3,653,915 | 80,134,900 | 6.32% |
| 2023-10-27 | 19.86 | 21.15 | 19.68 | 21.05 | 15.85 | qfq | 2,612,065 | 53,624,695 | 5.94% |
| 2023-10-26 | 19.72 | 19.93 | 19.48 | 19.87 | 14.97 | qfq | 1,017,789 | 20,019,882 | -0.50% |
| 2023-10-25 | 20.21 | 20.25 | 19.87 | 19.97 | 15.04 | qfq | 945,704 | 18,944,119 | -1.14% |
| 2023-10-24 | 19.98 | 20.65 | 19.70 | 20.20 | 15.21 | qfq | 1,070,594 | 21,580,042 | 1.51% |
| 2023-10-23 | 20.61 | 20.90 | 19.80 | 19.90 | 14.99 | qfq | 962,627 | 19,298,752 | -1.73% |
| 2023-10-20 | 20.77 | 20.95 | 20.08 | 20.25 | 15.25 | qfq | 933,142 | 19,043,120 | -2.22% |
| 2023-10-19 | 20.93 | 21.35 | 20.70 | 20.71 | 15.60 | qfq | 1,357,418 | 28,389,221 | -1.80% |
| 2023-10-18 | 22.39 | 22.39 | 21.04 | 21.09 | 15.89 | qfq | 2,133,200 | 45,656,471 | -5.47% |
| 2023-10-17 | 22.40 | 22.51 | 21.95 | 22.31 | 16.80 | qfq | 842,652 | 18,698,527 | -1.02% |
| 2023-10-16 | 22.80 | 22.91 | 22.30 | 22.54 | 16.98 | qfq | 794,420 | 17,915,568 | -0.92% |
| 2023-10-13 | 22.33 | 22.88 | 22.12 | 22.75 | 17.14 | qfq | 1,729,362 | 39,109,623 | 1.38% |
| 2023-10-12 | 22.67 | 22.79 | 22.29 | 22.44 | 16.90 | qfq | 835,976 | 18,747,955 | -0.88% |
| 2023-10-11 | 21.94 | 23.16 | 21.92 | 22.64 | 17.05 | qfq | 1,598,851 | 36,119,696 | 3.47% |
| 2023-10-10 | 22.45 | 22.45 | 21.84 | 21.88 | 16.48 | qfq | 749,909 | 16,538,898 | -1.44% |
| 2023-10-09 | 22.74 | 22.97 | 22.11 | 22.20 | 16.72 | qfq | 1,030,338 | 22,925,600 | -2.37% |
| 2023-09-28 | 22.88 | 23.30 | 22.67 | 22.74 | 17.13 | qfq | 938,000 | 21,496,243 | -0.57% |
| 2023-09-27 | 22.20 | 23.18 | 22.17 | 22.87 | 17.23 | qfq | 1,916,586 | 43,645,032 | 2.51% |
| 2023-09-26 | 22.37 | 22.50 | 22.08 | 22.31 | 16.80 | qfq | 1,364,866 | 30,443,937 | -0.40% |
| 2023-09-25 | 21.27 | 22.48 | 20.90 | 22.40 | 16.87 | qfq | 2,638,571 | 57,997,846 | 5.41% |
| 2023-09-22 | 20.64 | 21.36 | 20.40 | 21.25 | 16.01 | qfq | 1,509,126 | 31,477,107 | 1.92% |
| 2023-09-21 | 21.25 | 21.25 | 20.75 | 20.85 | 15.70 | qfq | 1,397,097 | 29,238,499 | -2.02% |
| 2023-09-20 | 21.73 | 22.20 | 21.25 | 21.28 | 16.03 | qfq | 2,083,498 | 45,120,729 | -3.36% |
| 2023-09-19 | 22.16 | 23.70 | 21.60 | 22.02 | 16.59 | qfq | 4,170,915 | 94,670,877 | 2.23% |
| 2023-09-18 | 21.67 | 21.98 | 21.25 | 21.54 | 16.22 | qfq | 1,313,015 | 28,318,482 | -0.55% |
| 2023-09-15 | 20.82 | 22.00 | 20.54 | 21.66 | 16.31 | qfq | 2,330,870 | 49,934,584 | 3.88% |
| 2023-09-14 | 20.94 | 21.09 | 20.52 | 20.85 | 15.70 | qfq | 846,177 | 17,556,394 | -0.62% |
| 2023-09-13 | 21.37 | 21.37 | 20.70 | 20.98 | 15.80 | qfq | 907,241 | 19,074,646 | -1.32% |
| 2023-09-12 | 21.28 | 21.65 | 21.00 | 21.26 | 16.01 | qfq | 970,175 | 20,624,958 | 0.00% |
| 2023-09-11 | 20.78 | 21.75 | 20.55 | 21.26 | 16.01 | qfq | 1,994,479 | 42,546,268 | 3.00% |
| 2023-09-08 | 20.83 | 20.96 | 20.36 | 20.64 | 15.55 | qfq | 656,051 | 13,519,480 | -0.43% |
| 2023-09-07 | 20.92 | 21.10 | 20.60 | 20.73 | 15.61 | qfq | 794,515 | 16,549,837 | -0.86% |
| 2023-09-06 | 21.14 | 21.14 | 20.80 | 20.91 | 15.75 | qfq | 565,316 | 11,828,947 | -1.09% |
| 2023-09-05 | 21.11 | 21.35 | 20.92 | 21.14 | 15.92 | qfq | 1,018,901 | 21,515,436 | 0.38% |
| 2023-09-04 | 21.49 | 21.62 | 20.75 | 21.06 | 15.86 | qfq | 1,842,067 | 38,748,309 | -2.18% |
| 2023-09-01 | 22.13 | 22.32 | 21.36 | 21.53 | 16.22 | qfq | 1,532,985 | 33,158,747 | -3.11% |
| 2023-08-31 | 22.44 | 22.48 | 22.08 | 22.22 | 16.74 | qfq | 891,441 | 19,834,049 | -1.81% |
| 2023-08-30 | 21.15 | 22.71 | 20.90 | 22.63 | 17.05 | qfq | 2,646,615 | 58,842,859 | 6.59% |
| 2023-08-29 | 20.71 | 21.35 | 20.53 | 21.23 | 15.99 | qfq | 1,732,958 | 36,323,860 | 1.10% |
| 2023-08-28 | 22.43 | 22.56 | 20.50 | 21.00 | 15.82 | qfq | 2,403,428 | 50,866,358 | -2.46% |
| 2023-08-25 | 21.43 | 21.93 | 20.77 | 21.53 | 16.22 | qfq | 2,808,267 | 60,402,294 | -2.84% |
| 2023-08-24 | 21.78 | 22.54 | 21.40 | 22.16 | 16.69 | qfq | 1,275,243 | 28,067,419 | 1.60% |
| 2023-08-23 | 22.26 | 22.47 | 21.20 | 21.81 | 16.43 | qfq | 2,070,531 | 45,240,800 | -2.68% |
| 2023-08-22 | 21.90 | 22.47 | 21.26 | 22.41 | 16.88 | qfq | 1,524,539 | 33,369,755 | 2.56% |
| 2023-08-21 | 21.60 | 22.30 | 21.50 | 21.85 | 16.46 | qfq | 919,573 | 20,203,601 | 0.55% |
| 2023-08-18 | 22.06 | 22.32 | 21.70 | 21.73 | 16.37 | qfq | 1,221,924 | 26,936,495 | -0.46% |
| 2023-08-17 | 22.30 | 22.30 | 21.35 | 21.83 | 16.44 | qfq | 1,910,721 | 41,578,908 | -1.67% |
| 2023-08-16 | 21.81 | 22.47 | 21.81 | 22.20 | 16.72 | qfq | 1,400,934 | 31,226,506 | 1.19% |
| 2023-08-15 | 21.70 | 22.17 | 21.55 | 21.94 | 16.53 | qfq | 1,033,403 | 22,586,897 | 0.50% |
| 2023-08-14 | 21.66 | 21.99 | 21.40 | 21.83 | 16.44 | qfq | 1,377,992 | 29,883,116 | 0.83% |
| 2023-08-11 | 21.74 | 22.12 | 21.51 | 21.65 | 16.31 | qfq | 1,059,218 | 23,132,247 | -0.46% |
| 2023-08-10 | 22.25 | 22.25 | 21.63 | 21.75 | 16.38 | qfq | 2,059,322 | 44,812,288 | -2.03% |
| 2023-08-09 | 21.40 | 22.32 | 21.39 | 22.20 | 16.72 | qfq | 2,438,841 | 53,733,947 | 3.74% |
| 2023-08-08 | 21.67 | 22.15 | 21.20 | 21.40 | 16.12 | qfq | 1,790,736 | 38,859,139 | -1.74% |
| 2023-08-07 | 22.45 | 22.75 | 21.56 | 21.78 | 16.40 | qfq | 2,553,840 | 56,008,328 | -3.50% |
| 2023-08-04 | 23.09 | 23.20 | 21.60 | 22.57 | 17.00 | qfq | 3,210,092 | 71,810,294 | -2.42% |
| 2023-08-03 | 22.82 | 23.18 | 22.69 | 23.13 | 17.42 | qfq | 795,936 | 18,271,320 | 1.36% |
| 2023-08-02 | 23.20 | 23.20 | 22.71 | 22.82 | 17.19 | qfq | 1,250,563 | 28,606,481 | -1.64% |
| 2023-08-01 | 23.16 | 23.93 | 23.09 | 23.20 | 17.47 | qfq | 1,502,136 | 35,086,548 | -0.94% |
| 2023-07-31 | 23.75 | 23.99 | 23.38 | 23.42 | 17.64 | qfq | 1,841,473 | 43,704,997 | -1.39% |
| 2023-07-28 | 23.55 | 23.80 | 23.20 | 23.75 | 17.89 | qfq | 660,020 | 15,547,415 | 0.89% |
| 2023-07-27 | 23.68 | 23.86 | 23.37 | 23.54 | 17.73 | qfq | 968,129 | 22,877,251 | 0.17% |
| 2023-07-26 | 23.23 | 24.09 | 23.11 | 23.50 | 17.70 | qfq | 1,414,895 | 33,463,668 | 1.95% |
| 2023-07-25 | 23.30 | 23.30 | 22.76 | 23.05 | 17.36 | qfq | 1,115,859 | 25,589,517 | -0.22% |
| 2023-07-24 | 22.75 | 23.47 | 22.43 | 23.10 | 17.40 | qfq | 1,517,086 | 35,042,830 | 2.30% |
| 2023-07-21 | 22.30 | 22.75 | 22.14 | 22.58 | 17.01 | qfq | 1,662,298 | 37,330,953 | 1.26% |
| 2023-07-20 | 22.92 | 23.05 | 22.28 | 22.30 | 16.80 | qfq | 1,047,420 | 23,624,332 | -2.71% |
| 2023-07-19 | 23.51 | 23.59 | 22.90 | 22.92 | 17.26 | qfq | 1,085,610 | 25,035,545 | -2.34% |
| 2023-07-18 | 23.90 | 24.24 | 23.40 | 23.47 | 17.68 | qfq | 825,456 | 19,499,004 | -1.76% |
| 2023-07-17 | 24.59 | 24.59 | 23.80 | 23.89 | 17.99 | qfq | 1,336,573 | 32,056,610 | -2.21% |