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
爱科科技688092.SH
最近收盘价20.952026-07-17
最近交易日2026-07-17
成交量（股）1,063,057
成交额（元）22,770,644
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-28 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-22 | 2025-09-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-09 | 2024-10-16 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.51 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | bonus_share | — | — | 0.4 | — | 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 | 21.94 | 22.09 | 20.77 | 20.95 | 20.95 | qfq | 1,063,057 | 22,770,644 | -4.29% |
| 2026-07-16 | 21.93 | 22.36 | 21.70 | 21.89 | 21.89 | qfq | 749,767 | 16,529,201 | -0.18% |
| 2026-07-15 | 21.82 | 22.26 | 21.55 | 21.93 | 21.93 | qfq | 731,183 | 16,049,079 | 0.46% |
| 2026-07-14 | 21.15 | 21.85 | 20.90 | 21.83 | 21.83 | qfq | 856,821 | 18,384,681 | 2.01% |
| 2026-07-13 | 21.98 | 22.06 | 21.20 | 21.40 | 21.40 | qfq | 1,011,127 | 21,755,577 | -2.64% |
| 2026-07-10 | 21.83 | 22.24 | 21.39 | 21.98 | 21.98 | qfq | 895,276 | 19,593,812 | 1.29% |
| 2026-07-09 | 21.40 | 21.72 | 20.90 | 21.70 | 21.70 | qfq | 794,230 | 16,957,464 | 0.88% |
| 2026-07-08 | 21.81 | 21.84 | 21.24 | 21.51 | 21.51 | qfq | 735,701 | 15,837,808 | -1.56% |
| 2026-07-07 | 22.92 | 23.03 | 21.61 | 21.85 | 21.85 | qfq | 1,136,963 | 25,094,456 | -5.41% |
| 2026-07-06 | 23.07 | 23.29 | 22.30 | 23.10 | 23.10 | qfq | 1,021,829 | 23,150,673 | -0.86% |
| 2026-07-03 | 22.37 | 23.38 | 22.34 | 23.30 | 23.30 | qfq | 1,323,720 | 30,311,406 | 3.93% |
| 2026-07-02 | 21.99 | 22.79 | 21.88 | 22.42 | 22.42 | qfq | 1,133,356 | 25,504,949 | 2.56% |
| 2026-07-01 | 21.25 | 22.00 | 21.22 | 21.86 | 21.86 | qfq | 1,119,028 | 24,241,975 | 2.92% |
| 2026-06-30 | 20.78 | 21.37 | 20.57 | 21.24 | 21.24 | qfq | 1,184,839 | 25,049,778 | 1.68% |
| 2026-06-29 | 21.01 | 21.41 | 20.24 | 20.89 | 20.89 | qfq | 1,291,692 | 26,753,246 | -1.46% |
| 2026-06-26 | 21.73 | 21.73 | 21.03 | 21.20 | 21.20 | qfq | 898,452 | 19,087,674 | -2.44% |
| 2026-06-25 | 22.45 | 22.48 | 21.50 | 21.73 | 21.73 | qfq | 1,473,802 | 32,100,086 | -3.42% |
| 2026-06-24 | 22.88 | 23.11 | 22.26 | 22.50 | 22.50 | qfq | 879,014 | 19,828,436 | -2.30% |
| 2026-06-23 | 22.03 | 23.49 | 22.03 | 23.03 | 23.03 | qfq | 1,696,446 | 39,104,738 | 2.90% |
| 2026-06-22 | 22.56 | 22.56 | 21.48 | 22.38 | 22.38 | qfq | 1,394,426 | 30,587,402 | -0.93% |
| 2026-06-18 | 22.70 | 22.98 | 22.50 | 22.59 | 22.59 | qfq | 944,756 | 21,424,037 | -1.01% |
| 2026-06-17 | 23.20 | 23.20 | 22.76 | 22.82 | 22.82 | qfq | 1,072,076 | 24,541,861 | -1.51% |
| 2026-06-16 | 23.25 | 23.36 | 22.74 | 23.17 | 23.17 | qfq | 1,449,139 | 33,413,199 | -0.52% |
| 2026-06-15 | 22.98 | 23.58 | 22.86 | 23.29 | 23.29 | qfq | 1,676,031 | 38,988,225 | 1.79% |
| 2026-06-12 | 23.33 | 23.56 | 22.55 | 22.88 | 22.88 | qfq | 2,505,171 | 57,875,470 | -1.38% |
| 2026-06-11 | 24.02 | 24.82 | 22.48 | 23.20 | 23.20 | qfq | 4,201,061 | 99,131,984 | -17.14% |
| 2026-06-10 | 28.10 | 28.16 | 27.33 | 28.00 | 28.00 | qfq | 4,759,695 | 132,008,329 | -0.07% |
| 2026-06-09 | 27.19 | 28.29 | 27.19 | 28.02 | 28.02 | qfq | 4,020,362 | 111,666,096 | 6.38% |
| 2026-06-08 | 26.51 | 26.98 | 26.00 | 26.34 | 26.34 | qfq | 1,141,534 | 30,188,185 | -3.34% |
| 2026-06-05 | 26.73 | 27.45 | 26.16 | 27.25 | 27.25 | qfq | 1,054,418 | 28,417,644 | 2.21% |
| 2026-06-04 | 26.99 | 26.99 | 26.41 | 26.66 | 26.66 | qfq | 668,896 | 17,811,790 | -1.30% |
| 2026-06-03 | 27.07 | 27.29 | 26.58 | 27.01 | 27.01 | qfq | 948,088 | 25,581,466 | -0.22% |
| 2026-06-02 | 27.42 | 27.52 | 26.81 | 27.07 | 27.07 | qfq | 769,797 | 20,881,091 | -1.31% |
| 2026-06-01 | 26.29 | 27.65 | 26.13 | 27.43 | 27.43 | qfq | 1,259,564 | 34,148,433 | 3.12% |
| 2026-05-29 | 27.24 | 27.39 | 26.30 | 26.60 | 26.60 | qfq | 1,072,798 | 28,777,706 | -1.99% |
| 2026-05-28 | 26.81 | 27.25 | 26.31 | 27.14 | 27.14 | qfq | 996,817 | 26,733,901 | 0.82% |
| 2026-05-27 | 28.09 | 28.09 | 26.79 | 26.92 | 26.75 | qfq | 1,254,182 | 34,018,459 | -4.03% |
| 2026-05-26 | 29.03 | 29.11 | 27.59 | 28.05 | 27.87 | qfq | 1,371,688 | 38,561,936 | -3.44% |
| 2026-05-25 | 29.64 | 29.90 | 28.72 | 29.05 | 28.87 | qfq | 1,272,126 | 37,076,952 | -1.86% |
| 2026-05-22 | 29.03 | 29.80 | 28.56 | 29.60 | 29.41 | qfq | 1,547,312 | 45,071,167 | 1.44% |
| 2026-05-21 | 29.59 | 30.19 | 29.00 | 29.18 | 29.00 | qfq | 1,579,328 | 46,973,398 | -1.39% |
| 2026-05-20 | 29.60 | 29.63 | 29.16 | 29.59 | 29.40 | qfq | 772,827 | 22,720,983 | -0.57% |
| 2026-05-19 | 29.51 | 29.90 | 29.21 | 29.76 | 29.57 | qfq | 899,796 | 26,566,247 | 0.07% |
| 2026-05-18 | 29.15 | 29.78 | 29.06 | 29.74 | 29.55 | qfq | 1,158,684 | 34,065,667 | 2.66% |
| 2026-05-15 | 29.51 | 29.75 | 28.91 | 28.97 | 28.79 | qfq | 1,455,120 | 42,618,028 | -1.83% |
| 2026-05-14 | 30.13 | 30.20 | 29.30 | 29.51 | 29.32 | qfq | 1,412,506 | 41,901,118 | -1.99% |
| 2026-05-13 | 30.19 | 30.48 | 29.83 | 30.11 | 29.92 | qfq | 1,766,738 | 53,231,300 | 0.10% |
| 2026-05-12 | 29.94 | 30.34 | 29.72 | 30.08 | 29.89 | qfq | 2,345,101 | 70,541,400 | 0.70% |
| 2026-05-11 | 30.06 | 30.15 | 29.62 | 29.87 | 29.68 | qfq | 1,477,071 | 44,024,782 | -0.10% |
| 2026-05-08 | 29.75 | 29.90 | 29.32 | 29.90 | 29.71 | qfq | 1,417,051 | 42,058,486 | 0.74% |
| 2026-05-07 | 29.47 | 30.06 | 29.44 | 29.68 | 29.49 | qfq | 1,588,165 | 47,196,138 | 0.61% |
| 2026-05-06 | 29.72 | 30.14 | 29.08 | 29.50 | 29.31 | qfq | 1,829,680 | 54,240,231 | -0.51% |
| 2026-04-30 | 29.30 | 29.73 | 29.23 | 29.65 | 29.46 | qfq | 1,128,946 | 33,299,961 | -0.50% |
| 2026-04-29 | 29.13 | 29.80 | 29.10 | 29.80 | 29.61 | qfq | 1,253,133 | 36,972,624 | 1.19% |
| 2026-04-28 | 29.28 | 29.45 | 28.90 | 29.45 | 29.26 | qfq | 896,514 | 26,148,977 | -0.03% |
| 2026-04-27 | 28.70 | 29.46 | 28.16 | 29.46 | 29.27 | qfq | 1,419,672 | 41,088,830 | 2.65% |
| 2026-04-24 | 28.40 | 28.80 | 27.72 | 28.70 | 28.52 | qfq | 1,094,884 | 30,943,394 | 0.67% |
| 2026-04-23 | 29.48 | 29.48 | 28.31 | 28.51 | 28.33 | qfq | 915,307 | 26,290,311 | -3.03% |
| 2026-04-22 | 29.30 | 29.55 | 29.09 | 29.40 | 29.21 | qfq | 699,198 | 20,527,990 | -0.20% |
| 2026-04-21 | 29.33 | 29.62 | 29.22 | 29.46 | 29.27 | qfq | 827,618 | 24,317,649 | 0.10% |
| 2026-04-20 | 29.24 | 29.55 | 29.05 | 29.43 | 29.24 | qfq | 818,733 | 24,001,945 | 0.17% |
| 2026-04-17 | 29.22 | 29.48 | 29.13 | 29.38 | 29.19 | qfq | 675,739 | 19,805,753 | -0.14% |
| 2026-04-16 | 28.88 | 29.50 | 28.65 | 29.42 | 29.23 | qfq | 1,127,875 | 32,841,626 | 2.51% |
| 2026-04-15 | 28.98 | 29.08 | 28.24 | 28.70 | 28.52 | qfq | 1,230,767 | 35,392,607 | -0.97% |
| 2026-04-14 | 29.10 | 29.35 | 28.72 | 28.98 | 28.80 | qfq | 696,786 | 20,166,014 | 0.35% |
| 2026-04-13 | 29.00 | 29.08 | 28.75 | 28.88 | 28.70 | qfq | 772,528 | 22,324,768 | -0.79% |
| 2026-04-10 | 28.94 | 29.44 | 28.94 | 29.11 | 28.93 | qfq | 706,954 | 20,666,617 | 1.22% |
| 2026-04-09 | 29.59 | 29.59 | 28.59 | 28.76 | 28.58 | qfq | 994,687 | 28,823,611 | -2.57% |
| 2026-04-08 | 28.94 | 29.56 | 28.85 | 29.52 | 29.33 | qfq | 1,280,476 | 37,592,703 | 4.72% |
| 2026-04-07 | 27.86 | 28.36 | 27.59 | 28.19 | 28.01 | qfq | 1,045,894 | 29,401,898 | 1.18% |
| 2026-04-03 | 28.67 | 28.80 | 27.55 | 27.86 | 27.68 | qfq | 1,221,326 | 34,106,759 | -2.83% |
| 2026-04-02 | 28.90 | 29.19 | 28.23 | 28.67 | 28.49 | qfq | 987,027 | 28,381,776 | -0.97% |
| 2026-04-01 | 28.95 | 29.09 | 28.53 | 28.95 | 28.77 | qfq | 920,726 | 26,545,164 | 2.12% |
| 2026-03-31 | 28.57 | 28.97 | 28.14 | 28.35 | 28.17 | qfq | 907,558 | 25,899,898 | -1.43% |
| 2026-03-30 | 28.15 | 28.76 | 28.00 | 28.76 | 28.58 | qfq | 940,111 | 26,701,123 | 1.09% |
| 2026-03-27 | 27.90 | 28.66 | 27.86 | 28.45 | 28.27 | qfq | 853,329 | 24,196,602 | -0.52% |
| 2026-03-26 | 28.58 | 28.90 | 27.99 | 28.60 | 28.42 | qfq | 707,626 | 20,114,000 | -0.17% |
| 2026-03-25 | 28.40 | 29.00 | 28.12 | 28.65 | 28.47 | qfq | 1,059,912 | 30,382,727 | 0.56% |
| 2026-03-24 | 27.33 | 28.49 | 26.82 | 28.49 | 28.31 | qfq | 1,246,535 | 34,290,186 | 6.35% |
| 2026-03-23 | 28.32 | 28.96 | 26.40 | 26.79 | 26.62 | qfq | 2,125,719 | 58,591,696 | -7.62% |
| 2026-03-20 | 29.83 | 30.20 | 29.00 | 29.00 | 28.82 | qfq | 1,232,048 | 36,317,695 | -2.78% |
| 2026-03-19 | 30.31 | 30.56 | 29.69 | 29.83 | 29.64 | qfq | 1,133,497 | 34,073,855 | -2.80% |
| 2026-03-18 | 29.88 | 30.73 | 29.68 | 30.69 | 30.50 | qfq | 943,635 | 28,557,099 | 2.99% |
| 2026-03-17 | 30.66 | 30.75 | 29.68 | 29.80 | 29.61 | qfq | 986,810 | 29,836,597 | -2.39% |
| 2026-03-16 | 30.99 | 30.99 | 30.21 | 30.53 | 30.34 | qfq | 913,634 | 27,903,974 | -0.55% |
| 2026-03-13 | 30.99 | 31.35 | 30.44 | 30.70 | 30.51 | qfq | 959,412 | 29,703,077 | -1.22% |
| 2026-03-12 | 31.69 | 31.74 | 31.00 | 31.08 | 30.88 | qfq | 1,079,549 | 33,800,481 | -2.11% |
| 2026-03-11 | 32.12 | 32.25 | 31.62 | 31.75 | 31.55 | qfq | 805,651 | 25,646,476 | -1.37% |
| 2026-03-10 | 31.54 | 32.19 | 31.41 | 32.19 | 31.99 | qfq | 1,248,207 | 39,849,812 | 1.90% |
| 2026-03-09 | 30.01 | 31.59 | 30.01 | 31.59 | 31.39 | qfq | 1,459,457 | 44,633,281 | 0.22% |
| 2026-03-06 | 30.50 | 31.68 | 30.21 | 31.52 | 31.32 | qfq | 1,538,247 | 48,079,358 | 3.28% |
| 2026-03-05 | 30.20 | 30.87 | 30.19 | 30.52 | 30.33 | qfq | 1,296,864 | 39,706,055 | 2.38% |
| 2026-03-04 | 29.34 | 30.06 | 29.34 | 29.81 | 29.62 | qfq | 1,372,470 | 40,843,716 | 1.29% |
| 2026-03-03 | 30.86 | 30.99 | 29.42 | 29.43 | 29.24 | qfq | 2,002,673 | 60,460,019 | -4.45% |
| 2026-03-02 | 31.22 | 31.78 | 30.62 | 30.80 | 30.61 | qfq | 2,344,894 | 72,768,328 | -3.18% |
| 2026-02-27 | 31.30 | 32.11 | 31.23 | 31.81 | 31.61 | qfq | 1,233,717 | 39,105,453 | 0.98% |
| 2026-02-26 | 31.02 | 31.79 | 31.00 | 31.50 | 31.30 | qfq | 1,228,849 | 38,522,516 | 1.16% |
| 2026-02-25 | 31.35 | 31.38 | 30.95 | 31.14 | 30.94 | qfq | 719,907 | 22,387,304 | -0.06% |
| 2026-02-24 | 31.10 | 31.47 | 30.90 | 31.16 | 30.96 | qfq | 1,034,210 | 32,236,546 | 1.14% |
| 2026-02-13 | 30.45 | 31.05 | 30.44 | 30.81 | 30.62 | qfq | 1,284,501 | 39,593,781 | 1.02% |
| 2026-02-12 | 30.99 | 30.99 | 30.32 | 30.50 | 30.31 | qfq | 1,000,129 | 30,633,577 | -0.81% |
| 2026-02-11 | 30.72 | 30.99 | 30.58 | 30.75 | 30.56 | qfq | 1,006,030 | 30,999,427 | -0.19% |
| 2026-02-10 | 30.81 | 31.18 | 30.62 | 30.81 | 30.62 | qfq | 1,129,714 | 34,886,470 | -0.29% |
| 2026-02-09 | 31.04 | 31.22 | 30.60 | 30.90 | 30.70 | qfq | 1,566,509 | 48,396,980 | 0.91% |
| 2026-02-06 | 30.41 | 31.31 | 30.41 | 30.62 | 30.43 | qfq | 1,769,564 | 54,740,506 | -0.65% |
| 2026-02-05 | 30.60 | 31.28 | 30.28 | 30.82 | 30.63 | qfq | 1,676,238 | 51,760,246 | 0.06% |
| 2026-02-04 | 30.47 | 31.20 | 30.15 | 30.80 | 30.61 | qfq | 3,000,123 | 91,911,211 | 2.33% |
| 2026-02-03 | 29.69 | 30.37 | 29.50 | 30.10 | 29.91 | qfq | 1,827,738 | 54,759,788 | 2.03% |
| 2026-02-02 | 29.38 | 29.84 | 29.16 | 29.50 | 29.31 | qfq | 1,966,166 | 58,183,459 | 0.00% |
| 2026-01-30 | 29.28 | 29.75 | 28.70 | 29.50 | 29.31 | qfq | 1,762,701 | 51,361,736 | -1.21% |
| 2026-01-29 | 29.91 | 30.49 | 28.81 | 29.86 | 29.67 | qfq | 2,472,469 | 73,227,728 | -0.47% |
| 2026-01-28 | 29.61 | 30.50 | 29.61 | 30.00 | 29.81 | qfq | 2,582,665 | 77,526,657 | 2.49% |
| 2026-01-27 | 28.86 | 29.46 | 28.04 | 29.27 | 29.09 | qfq | 2,138,847 | 62,106,939 | 1.18% |
| 2026-01-26 | 30.00 | 30.00 | 28.72 | 28.93 | 28.75 | qfq | 1,453,892 | 42,284,230 | -2.76% |
| 2026-01-23 | 29.24 | 29.75 | 29.06 | 29.75 | 29.56 | qfq | 1,156,638 | 33,940,038 | 1.78% |
| 2026-01-22 | 29.40 | 29.87 | 29.06 | 29.23 | 29.05 | qfq | 1,460,613 | 42,949,230 | -0.10% |
| 2026-01-21 | 28.30 | 29.26 | 28.24 | 29.26 | 29.08 | qfq | 1,587,627 | 45,917,051 | 2.67% |
| 2026-01-20 | 28.37 | 28.95 | 28.05 | 28.50 | 28.32 | qfq | 1,640,877 | 46,818,357 | 0.00% |
| 2026-01-19 | 28.67 | 28.77 | 28.29 | 28.50 | 28.32 | qfq | 1,309,467 | 37,346,237 | -0.45% |
| 2026-01-16 | 28.52 | 28.73 | 27.92 | 28.63 | 28.45 | qfq | 1,469,732 | 41,750,670 | 0.46% |
| 2026-01-15 | 28.02 | 28.50 | 27.68 | 28.50 | 28.32 | qfq | 1,322,456 | 37,195,519 | 0.88% |
| 2026-01-14 | 28.27 | 28.66 | 27.68 | 28.25 | 28.07 | qfq | 2,366,940 | 66,581,510 | 0.39% |
| 2026-01-13 | 28.28 | 28.50 | 27.66 | 28.14 | 27.96 | qfq | 2,039,351 | 57,336,788 | -0.57% |
| 2026-01-12 | 27.50 | 28.66 | 27.30 | 28.30 | 28.12 | qfq | 2,570,180 | 71,845,762 | 3.47% |
| 2026-01-09 | 27.15 | 27.43 | 26.85 | 27.35 | 27.18 | qfq | 1,586,652 | 43,041,402 | 0.92% |
| 2026-01-08 | 26.69 | 27.19 | 26.53 | 27.10 | 26.93 | qfq | 1,236,680 | 33,267,049 | 2.23% |
| 2026-01-07 | 26.77 | 27.06 | 26.46 | 26.51 | 26.34 | qfq | 1,160,064 | 30,974,370 | -0.97% |
| 2026-01-06 | 26.26 | 27.67 | 26.26 | 26.77 | 26.60 | qfq | 1,964,843 | 52,892,637 | 1.48% |
| 2026-01-05 | 25.21 | 26.70 | 25.21 | 26.38 | 26.21 | qfq | 2,213,824 | 57,975,315 | 4.93% |
| 2025-12-31 | 25.00 | 25.19 | 24.65 | 25.14 | 24.98 | qfq | 761,844 | 19,018,329 | 0.96% |
| 2025-12-30 | 24.97 | 25.20 | 24.79 | 24.90 | 24.74 | qfq | 877,205 | 21,932,227 | -0.76% |
| 2025-12-29 | 24.55 | 25.51 | 24.40 | 25.09 | 24.93 | qfq | 1,197,392 | 29,779,163 | 2.07% |
| 2025-12-26 | 24.86 | 24.95 | 24.51 | 24.58 | 24.42 | qfq | 985,168 | 24,377,140 | 0.00% |
| 2025-12-25 | 24.61 | 24.70 | 24.50 | 24.58 | 24.42 | qfq | 807,916 | 19,854,400 | 0.16% |
| 2025-12-24 | 23.90 | 24.58 | 23.75 | 24.54 | 24.39 | qfq | 891,094 | 21,681,001 | 3.15% |
| 2025-12-23 | 23.92 | 24.00 | 23.68 | 23.79 | 23.64 | qfq | 727,603 | 17,335,323 | -0.83% |
| 2025-12-22 | 24.28 | 24.48 | 23.93 | 23.99 | 23.84 | qfq | 743,660 | 18,013,713 | -0.87% |
| 2025-12-19 | 23.87 | 24.22 | 23.80 | 24.20 | 24.05 | qfq | 600,838 | 14,463,556 | 1.38% |
| 2025-12-18 | 23.32 | 24.10 | 23.32 | 23.87 | 23.72 | qfq | 794,539 | 18,967,971 | 1.62% |
| 2025-12-17 | 23.38 | 23.72 | 23.08 | 23.49 | 23.34 | qfq | 816,998 | 19,067,019 | 0.04% |
| 2025-12-16 | 23.79 | 23.94 | 23.36 | 23.48 | 23.33 | qfq | 655,120 | 15,410,910 | -1.55% |
| 2025-12-15 | 24.02 | 24.11 | 23.65 | 23.85 | 23.70 | qfq | 833,625 | 19,942,114 | -0.50% |
| 2025-12-12 | 24.05 | 24.35 | 23.81 | 23.97 | 23.82 | qfq | 959,496 | 23,097,090 | -0.66% |
| 2025-12-11 | 24.94 | 24.94 | 24.11 | 24.13 | 23.98 | qfq | 898,391 | 21,923,588 | -2.78% |
| 2025-12-10 | 25.20 | 25.28 | 24.82 | 24.82 | 24.66 | qfq | 565,932 | 14,132,181 | -1.59% |
| 2025-12-09 | 25.52 | 25.75 | 25.16 | 25.22 | 25.06 | qfq | 537,406 | 13,665,347 | -1.64% |
| 2025-12-08 | 25.52 | 25.98 | 25.13 | 25.64 | 25.48 | qfq | 1,239,231 | 31,567,344 | 0.94% |
| 2025-12-05 | 24.96 | 25.42 | 24.31 | 25.40 | 25.24 | qfq | 1,313,038 | 32,673,258 | 2.75% |
| 2025-12-04 | 25.09 | 25.15 | 24.57 | 24.72 | 24.56 | qfq | 711,516 | 17,651,861 | -0.96% |
| 2025-12-03 | 25.07 | 25.30 | 24.90 | 24.96 | 24.80 | qfq | 871,523 | 21,842,791 | -1.03% |
| 2025-12-02 | 25.58 | 25.62 | 25.03 | 25.22 | 25.06 | qfq | 826,245 | 20,813,486 | -1.87% |
| 2025-12-01 | 25.36 | 26.04 | 25.22 | 25.70 | 25.54 | qfq | 1,214,026 | 31,166,454 | 1.38% |
| 2025-11-28 | 24.50 | 25.39 | 24.40 | 25.35 | 25.19 | qfq | 850,766 | 21,240,134 | 2.88% |
| 2025-11-27 | 24.45 | 24.74 | 24.35 | 24.64 | 24.48 | qfq | 807,482 | 19,836,125 | 1.15% |
| 2025-11-26 | 24.50 | 24.96 | 24.32 | 24.36 | 24.21 | qfq | 626,794 | 15,441,895 | -1.85% |
| 2025-11-25 | 24.50 | 25.15 | 24.50 | 24.82 | 24.66 | qfq | 836,589 | 20,787,256 | 1.76% |
| 2025-11-24 | 24.18 | 24.48 | 23.90 | 24.39 | 24.24 | qfq | 775,055 | 18,745,354 | 1.63% |
| 2025-11-21 | 25.39 | 25.47 | 23.58 | 24.00 | 23.85 | qfq | 1,311,873 | 31,925,548 | -5.47% |
| 2025-11-20 | 25.60 | 25.79 | 25.04 | 25.39 | 25.23 | qfq | 936,137 | 23,732,446 | -0.12% |
| 2025-11-19 | 26.59 | 26.59 | 25.20 | 25.42 | 25.26 | qfq | 1,707,384 | 43,990,686 | -3.53% |
| 2025-11-18 | 26.35 | 26.51 | 26.13 | 26.35 | 26.18 | qfq | 684,929 | 18,039,902 | 0.27% |
| 2025-11-17 | 26.82 | 26.83 | 26.20 | 26.28 | 26.11 | qfq | 611,518 | 16,165,518 | -1.54% |
| 2025-11-14 | 26.28 | 26.88 | 26.18 | 26.69 | 26.52 | qfq | 899,185 | 23,965,962 | 1.18% |
| 2025-11-13 | 26.17 | 26.57 | 26.05 | 26.38 | 26.21 | qfq | 794,787 | 20,932,239 | 1.11% |
| 2025-11-12 | 26.95 | 26.95 | 26.00 | 26.09 | 25.93 | qfq | 1,128,951 | 29,657,206 | -3.01% |
| 2025-11-11 | 26.70 | 27.07 | 26.26 | 26.90 | 26.73 | qfq | 1,525,053 | 40,592,892 | -0.70% |
| 2025-11-10 | 26.77 | 27.39 | 26.65 | 27.09 | 26.92 | qfq | 1,396,826 | 37,846,457 | 1.08% |
| 2025-11-07 | 26.50 | 27.14 | 26.36 | 26.80 | 26.63 | qfq | 1,164,733 | 31,087,003 | 0.41% |
| 2025-11-06 | 26.60 | 26.78 | 26.35 | 26.69 | 26.52 | qfq | 1,206,537 | 32,011,274 | 0.91% |
| 2025-11-05 | 26.32 | 26.69 | 26.10 | 26.45 | 26.28 | qfq | 1,291,785 | 34,143,773 | -0.56% |
| 2025-11-04 | 26.50 | 26.97 | 26.17 | 26.60 | 26.43 | qfq | 2,470,916 | 65,722,933 | 1.64% |
| 2025-11-03 | 26.30 | 26.30 | 25.71 | 26.17 | 26.00 | qfq | 1,493,908 | 38,851,617 | 0.73% |
| 2025-10-31 | 25.33 | 26.12 | 25.15 | 25.98 | 25.82 | qfq | 1,194,990 | 30,785,903 | 2.57% |
| 2025-10-30 | 25.55 | 25.76 | 25.19 | 25.33 | 25.17 | qfq | 1,000,956 | 25,436,257 | -1.82% |
| 2025-10-29 | 26.50 | 26.50 | 25.52 | 25.80 | 25.64 | qfq | 990,837 | 25,529,775 | -1.04% |
| 2025-10-28 | 25.84 | 26.22 | 25.78 | 26.07 | 25.91 | qfq | 579,043 | 15,067,820 | 0.19% |
| 2025-10-27 | 25.99 | 26.09 | 25.60 | 26.02 | 25.86 | qfq | 998,999 | 25,881,552 | 0.54% |
| 2025-10-24 | 25.81 | 26.06 | 25.69 | 25.88 | 25.72 | qfq | 1,076,015 | 27,821,258 | 0.12% |
| 2025-10-23 | 25.60 | 25.88 | 25.21 | 25.85 | 25.69 | qfq | 1,233,529 | 31,446,603 | 0.82% |
| 2025-10-22 | 25.40 | 25.88 | 25.13 | 25.64 | 25.48 | qfq | 1,241,985 | 31,651,770 | 0.94% |
| 2025-10-21 | 24.69 | 25.55 | 24.52 | 25.40 | 25.24 | qfq | 1,551,821 | 39,084,128 | 2.88% |
| 2025-10-20 | 24.63 | 24.77 | 24.30 | 24.69 | 24.53 | qfq | 786,375 | 19,294,549 | 1.65% |
| 2025-10-17 | 24.78 | 24.78 | 24.13 | 24.29 | 24.14 | qfq | 1,162,103 | 28,305,948 | -1.82% |
| 2025-10-16 | 24.83 | 24.91 | 24.40 | 24.74 | 24.58 | qfq | 863,561 | 21,294,178 | -0.64% |
| 2025-10-15 | 24.55 | 25.05 | 24.30 | 24.90 | 24.74 | qfq | 984,715 | 24,393,315 | 1.43% |
| 2025-10-14 | 25.19 | 25.28 | 24.24 | 24.55 | 24.39 | qfq | 1,591,437 | 39,366,052 | -1.37% |
| 2025-10-13 | 23.76 | 25.36 | 23.36 | 24.89 | 24.73 | qfq | 1,615,382 | 39,806,933 | -0.84% |
| 2025-10-10 | 25.10 | 25.41 | 24.73 | 25.10 | 24.94 | qfq | 1,392,690 | 34,870,250 | 0.36% |
| 2025-10-09 | 25.45 | 25.55 | 24.99 | 25.01 | 24.85 | qfq | 988,111 | 24,946,922 | -1.26% |
| 2025-09-30 | 25.38 | 25.38 | 24.92 | 25.33 | 25.17 | qfq | 754,728 | 19,002,534 | 1.73% |
| 2025-09-29 | 24.72 | 25.20 | 24.34 | 24.90 | 24.74 | qfq | 757,583 | 18,865,331 | 0.77% |
| 2025-09-26 | 24.72 | 25.20 | 24.37 | 24.71 | 24.55 | qfq | 836,477 | 20,726,959 | -0.28% |
| 2025-09-25 | 24.88 | 25.42 | 24.68 | 24.78 | 24.52 | qfq | 1,143,399 | 28,619,906 | -0.32% |
| 2025-09-24 | 24.12 | 24.88 | 23.84 | 24.86 | 24.60 | qfq | 1,270,829 | 31,189,146 | 2.56% |
| 2025-09-23 | 24.89 | 25.15 | 23.20 | 24.24 | 23.99 | qfq | 2,078,483 | 49,419,269 | -2.38% |
| 2025-09-22 | 24.97 | 25.09 | 24.47 | 24.83 | 24.57 | qfq | 904,535 | 22,393,371 | -0.28% |
| 2025-09-19 | 25.20 | 25.52 | 24.62 | 24.90 | 24.64 | qfq | 946,917 | 23,657,486 | -1.66% |
| 2025-09-18 | 25.61 | 26.17 | 25.08 | 25.32 | 25.06 | qfq | 1,710,356 | 44,010,541 | -2.43% |
| 2025-09-17 | 25.49 | 26.10 | 25.48 | 25.95 | 25.68 | qfq | 1,066,724 | 27,613,203 | 1.05% |
| 2025-09-16 | 25.30 | 25.68 | 25.17 | 25.68 | 25.41 | qfq | 1,007,291 | 25,637,652 | 1.18% |
| 2025-09-15 | 25.37 | 25.52 | 25.06 | 25.38 | 25.12 | qfq | 624,223 | 15,765,167 | -0.24% |
| 2025-09-12 | 25.60 | 25.68 | 25.16 | 25.44 | 25.18 | qfq | 1,204,172 | 30,575,629 | -0.24% |
| 2025-09-11 | 24.75 | 25.50 | 24.45 | 25.50 | 25.24 | qfq | 1,112,136 | 27,937,680 | 2.66% |
| 2025-09-10 | 24.93 | 25.11 | 24.58 | 24.84 | 24.58 | qfq | 985,515 | 24,491,775 | -0.40% |
| 2025-09-09 | 25.32 | 25.44 | 24.70 | 24.94 | 24.68 | qfq | 1,069,638 | 26,771,714 | -1.85% |
| 2025-09-08 | 24.88 | 25.41 | 24.66 | 25.41 | 25.15 | qfq | 1,135,879 | 28,440,088 | 2.09% |
| 2025-09-05 | 24.04 | 24.89 | 23.87 | 24.89 | 24.63 | qfq | 1,265,544 | 31,037,217 | 3.58% |
| 2025-09-04 | 24.10 | 24.61 | 23.73 | 24.03 | 23.78 | qfq | 1,077,649 | 26,131,140 | -0.54% |
| 2025-09-03 | 24.71 | 24.87 | 23.98 | 24.16 | 23.91 | qfq | 1,182,470 | 28,863,838 | -1.83% |
| 2025-09-02 | 24.94 | 24.95 | 23.88 | 24.61 | 24.36 | qfq | 1,831,642 | 44,463,088 | -1.68% |
| 2025-09-01 | 25.01 | 25.49 | 24.57 | 25.03 | 24.77 | qfq | 1,871,191 | 46,697,675 | 0.48% |
| 2025-08-29 | 26.02 | 26.29 | 24.83 | 24.91 | 24.65 | qfq | 1,845,585 | 46,453,817 | -4.27% |
| 2025-08-28 | 25.70 | 26.29 | 24.86 | 26.02 | 25.75 | qfq | 2,416,433 | 61,867,634 | 2.00% |
| 2025-08-27 | 26.87 | 27.09 | 25.46 | 25.51 | 25.25 | qfq | 2,305,975 | 60,577,839 | -5.31% |
| 2025-08-26 | 26.00 | 27.60 | 25.71 | 26.94 | 26.66 | qfq | 2,494,477 | 66,968,445 | 3.26% |
| 2025-08-25 | 26.30 | 26.30 | 25.68 | 26.09 | 25.82 | qfq | 1,512,799 | 39,300,071 | -0.08% |
| 2025-08-22 | 25.91 | 26.18 | 25.63 | 26.11 | 25.84 | qfq | 997,348 | 25,881,094 | 0.77% |
| 2025-08-21 | 25.92 | 26.48 | 25.63 | 25.91 | 25.64 | qfq | 1,490,245 | 38,644,795 | -0.27% |
| 2025-08-20 | 25.75 | 26.18 | 25.51 | 25.98 | 25.71 | qfq | 985,535 | 25,413,346 | 0.89% |
| 2025-08-19 | 25.71 | 25.88 | 25.34 | 25.75 | 25.48 | qfq | 1,404,612 | 35,973,987 | -0.12% |
| 2025-08-18 | 25.41 | 26.03 | 25.27 | 25.78 | 25.51 | qfq | 1,998,229 | 51,158,420 | 1.42% |
| 2025-08-15 | 25.13 | 25.45 | 24.99 | 25.42 | 25.16 | qfq | 1,155,472 | 29,173,791 | 1.97% |
| 2025-08-14 | 25.73 | 25.90 | 24.81 | 24.93 | 24.67 | qfq | 1,727,210 | 43,556,307 | -2.43% |
| 2025-08-13 | 25.33 | 25.68 | 25.20 | 25.55 | 25.29 | qfq | 1,767,781 | 45,078,159 | 0.91% |
| 2025-08-12 | 25.68 | 25.68 | 24.93 | 25.32 | 25.06 | qfq | 1,312,846 | 33,081,048 | -0.90% |
| 2025-08-11 | 25.20 | 25.60 | 25.05 | 25.55 | 25.29 | qfq | 1,315,800 | 33,463,538 | 1.31% |
| 2025-08-08 | 25.01 | 25.40 | 24.70 | 25.22 | 24.96 | qfq | 1,632,947 | 40,925,690 | 0.48% |
| 2025-08-07 | 25.20 | 25.32 | 24.88 | 25.10 | 24.84 | qfq | 914,493 | 22,942,715 | -0.32% |
| 2025-08-06 | 25.15 | 25.30 | 24.68 | 25.18 | 24.92 | qfq | 1,270,948 | 31,878,589 | 0.12% |
| 2025-08-05 | 25.00 | 25.19 | 24.70 | 25.15 | 24.89 | qfq | 1,619,089 | 40,313,416 | 0.96% |
| 2025-08-04 | 24.05 | 24.93 | 23.72 | 24.91 | 24.65 | qfq | 1,776,347 | 43,496,549 | 3.62% |
| 2025-08-01 | 23.75 | 24.04 | 23.57 | 24.04 | 23.79 | qfq | 1,183,559 | 28,229,615 | 1.48% |
| 2025-07-31 | 23.96 | 24.20 | 23.50 | 23.69 | 23.45 | qfq | 1,311,620 | 31,267,937 | -1.17% |
| 2025-07-30 | 24.38 | 24.45 | 23.76 | 23.97 | 23.72 | qfq | 1,376,758 | 33,041,123 | -1.72% |
| 2025-07-29 | 24.33 | 24.73 | 24.02 | 24.39 | 24.14 | qfq | 1,050,563 | 25,575,029 | 0.25% |
| 2025-07-28 | 24.00 | 24.38 | 23.88 | 24.33 | 24.08 | qfq | 1,415,936 | 34,127,758 | 1.38% |
| 2025-07-25 | 23.74 | 24.00 | 23.42 | 24.00 | 23.75 | qfq | 824,555 | 19,590,343 | 1.48% |
| 2025-07-24 | 23.55 | 23.93 | 23.44 | 23.65 | 23.41 | qfq | 957,227 | 22,690,144 | 0.94% |
| 2025-07-23 | 23.65 | 23.76 | 22.95 | 23.43 | 23.19 | qfq | 1,067,063 | 25,071,139 | -0.34% |
| 2025-07-22 | 23.55 | 23.65 | 23.33 | 23.51 | 23.27 | qfq | 1,086,389 | 25,524,510 | 0.00% |
| 2025-07-21 | 23.13 | 23.55 | 23.13 | 23.51 | 23.27 | qfq | 1,072,503 | 25,107,883 | 1.64% |
| 2025-07-18 | 22.99 | 23.15 | 22.75 | 23.13 | 22.89 | qfq | 796,839 | 18,309,696 | 0.61% |
| 2025-07-17 | 22.88 | 23.06 | 22.70 | 22.99 | 22.75 | qfq | 868,041 | 19,901,355 | 0.52% |
| 2025-07-16 | 22.64 | 22.90 | 22.61 | 22.87 | 22.63 | qfq | 799,656 | 18,201,857 | 1.28% |
| 2025-07-15 | 22.71 | 22.90 | 22.24 | 22.58 | 22.35 | qfq | 801,454 | 18,071,746 | -1.22% |
| 2025-07-14 | 22.60 | 22.86 | 22.40 | 22.86 | 22.62 | qfq | 722,327 | 16,395,385 | 1.15% |
| 2025-07-11 | 22.67 | 22.67 | 22.36 | 22.60 | 22.37 | qfq | 773,683 | 17,421,542 | 0.36% |
| 2025-07-10 | 22.67 | 22.68 | 22.31 | 22.52 | 22.29 | qfq | 669,041 | 15,042,663 | -0.49% |
| 2025-07-09 | 22.68 | 22.87 | 22.52 | 22.63 | 22.40 | qfq | 739,614 | 16,731,652 | -0.22% |
| 2025-07-08 | 22.66 | 22.73 | 22.32 | 22.68 | 22.45 | qfq | 856,785 | 19,394,581 | 0.67% |
| 2025-07-07 | 22.15 | 22.59 | 22.02 | 22.53 | 22.30 | qfq | 948,699 | 21,252,042 | 0.94% |
| 2025-07-04 | 22.50 | 22.50 | 22.11 | 22.32 | 22.09 | qfq | 994,128 | 22,159,384 | -0.80% |
| 2025-07-03 | 22.61 | 22.70 | 22.37 | 22.50 | 22.27 | qfq | 922,514 | 20,808,226 | 0.00% |
| 2025-07-02 | 22.65 | 22.80 | 22.33 | 22.50 | 22.27 | qfq | 1,057,459 | 23,835,507 | -0.27% |
| 2025-07-01 | 22.44 | 22.69 | 22.24 | 22.56 | 22.33 | qfq | 1,077,793 | 24,230,331 | 1.17% |
| 2025-06-30 | 22.09 | 22.36 | 21.93 | 22.30 | 22.07 | qfq | 831,600 | 18,488,692 | 1.27% |
| 2025-06-27 | 21.79 | 22.04 | 21.69 | 22.02 | 21.79 | qfq | 998,235 | 21,851,795 | 1.38% |
| 2025-06-26 | 21.80 | 21.83 | 21.53 | 21.72 | 21.50 | qfq | 724,567 | 15,722,368 | 0.23% |
| 2025-06-25 | 21.69 | 21.84 | 21.43 | 21.67 | 21.45 | qfq | 951,025 | 20,564,450 | 0.23% |
| 2025-06-24 | 21.06 | 21.65 | 21.05 | 21.62 | 21.40 | qfq | 880,032 | 18,895,950 | 3.25% |
| 2025-06-23 | 20.71 | 21.04 | 20.29 | 20.94 | 20.72 | qfq | 794,167 | 16,474,279 | 1.16% |
| 2025-06-20 | 21.12 | 21.38 | 20.65 | 20.70 | 20.49 | qfq | 845,182 | 17,717,723 | -1.71% |
| 2025-06-19 | 21.62 | 21.81 | 21.04 | 21.06 | 20.84 | qfq | 659,515 | 14,142,391 | -2.73% |
| 2025-06-18 | 21.36 | 21.79 | 21.15 | 21.65 | 21.43 | qfq | 928,853 | 19,944,230 | 1.60% |
| 2025-06-17 | 21.48 | 21.56 | 21.13 | 21.31 | 21.09 | qfq | 556,927 | 11,858,520 | -0.56% |
| 2025-06-16 | 21.22 | 21.63 | 21.22 | 21.43 | 21.21 | qfq | 499,521 | 10,698,520 | 0.33% |
| 2025-06-13 | 21.63 | 21.82 | 21.30 | 21.36 | 21.14 | qfq | 682,480 | 14,682,292 | -2.24% |
| 2025-06-12 | 21.92 | 21.92 | 21.50 | 21.85 | 21.62 | qfq | 627,859 | 13,645,222 | -1.22% |
| 2025-06-11 | 21.99 | 22.13 | 21.74 | 22.12 | 21.71 | qfq | 587,916 | 12,932,560 | 1.00% |
| 2025-06-10 | 22.01 | 22.37 | 21.52 | 21.90 | 21.50 | qfq | 1,028,000 | 22,525,761 | -0.99% |
| 2025-06-09 | 21.65 | 22.45 | 21.45 | 22.12 | 21.71 | qfq | 1,715,999 | 37,807,743 | 2.65% |
| 2025-06-06 | 21.44 | 21.72 | 21.39 | 21.55 | 21.15 | qfq | 745,791 | 16,036,943 | -0.37% |
| 2025-06-05 | 21.39 | 21.73 | 21.28 | 21.63 | 21.23 | qfq | 1,043,485 | 22,400,188 | 1.45% |
| 2025-06-04 | 21.23 | 21.42 | 21.20 | 21.32 | 20.93 | qfq | 622,237 | 13,260,777 | 0.28% |
| 2025-06-03 | 21.07 | 21.36 | 20.98 | 21.26 | 20.87 | qfq | 810,715 | 17,204,171 | 0.95% |
| 2025-05-30 | 21.44 | 21.44 | 20.95 | 21.06 | 20.67 | qfq | 825,859 | 17,459,828 | -1.73% |
| 2025-05-29 | 20.91 | 21.46 | 20.89 | 21.43 | 21.04 | qfq | 938,805 | 19,998,556 | 2.24% |
| 2025-05-28 | 21.20 | 21.28 | 20.85 | 20.96 | 20.57 | qfq | 805,281 | 16,953,511 | -0.52% |
| 2025-05-27 | 21.04 | 21.14 | 20.74 | 21.07 | 20.68 | qfq | 720,719 | 15,119,434 | -0.19% |
| 2025-05-26 | 20.80 | 21.33 | 20.80 | 21.11 | 20.72 | qfq | 703,925 | 14,827,862 | 1.10% |
| 2025-05-23 | 21.14 | 21.55 | 20.86 | 20.88 | 20.50 | qfq | 920,890 | 19,492,850 | -1.00% |
| 2025-05-22 | 21.55 | 21.80 | 21.08 | 21.09 | 20.70 | qfq | 922,193 | 19,676,912 | -2.18% |
| 2025-05-21 | 21.88 | 21.90 | 21.42 | 21.56 | 21.16 | qfq | 663,735 | 14,354,336 | -1.06% |
| 2025-05-20 | 21.50 | 21.94 | 21.30 | 21.79 | 21.39 | qfq | 917,373 | 19,882,075 | 1.87% |
| 2025-05-19 | 21.35 | 21.70 | 21.03 | 21.39 | 21.00 | qfq | 938,086 | 20,082,969 | 0.52% |
| 2025-05-16 | 21.00 | 21.57 | 20.80 | 21.28 | 20.89 | qfq | 1,246,855 | 26,605,877 | 1.33% |
| 2025-05-15 | 21.11 | 21.12 | 20.74 | 21.00 | 20.61 | qfq | 718,097 | 15,009,176 | 0.00% |
| 2025-05-14 | 21.52 | 21.52 | 20.97 | 21.00 | 20.61 | qfq | 954,135 | 20,160,884 | -1.41% |
| 2025-05-13 | 21.75 | 21.75 | 21.28 | 21.30 | 20.91 | qfq | 781,927 | 16,776,995 | -1.07% |
| 2025-05-12 | 21.26 | 21.69 | 21.26 | 21.53 | 21.13 | qfq | 948,682 | 20,447,960 | 1.70% |
| 2025-05-09 | 21.62 | 21.63 | 21.10 | 21.17 | 20.78 | qfq | 904,372 | 19,211,542 | -1.63% |
| 2025-05-08 | 21.15 | 21.66 | 21.04 | 21.52 | 21.12 | qfq | 1,006,449 | 21,574,136 | 1.75% |
| 2025-05-07 | 21.12 | 21.46 | 20.95 | 21.15 | 20.76 | qfq | 1,188,574 | 25,230,018 | 0.81% |
| 2025-05-06 | 20.65 | 21.15 | 20.65 | 20.98 | 20.59 | qfq | 1,136,337 | 23,851,851 | 1.60% |
| 2025-04-30 | 20.42 | 20.79 | 20.40 | 20.65 | 20.27 | qfq | 750,937 | 15,517,673 | 1.82% |
| 2025-04-29 | 19.63 | 20.45 | 19.63 | 20.28 | 19.91 | qfq | 937,337 | 18,946,346 | 2.27% |
| 2025-04-28 | 19.84 | 20.09 | 19.65 | 19.83 | 19.47 | qfq | 1,250,401 | 24,783,135 | -3.27% |
| 2025-04-25 | 20.49 | 20.59 | 20.20 | 20.50 | 20.12 | qfq | 671,247 | 13,694,337 | 0.69% |
| 2025-04-24 | 20.83 | 20.83 | 20.19 | 20.36 | 19.99 | qfq | 745,777 | 15,286,905 | -1.93% |
| 2025-04-23 | 20.40 | 20.88 | 20.23 | 20.76 | 20.38 | qfq | 915,550 | 18,907,819 | 2.62% |
| 2025-04-22 | 20.05 | 20.42 | 20.00 | 20.23 | 19.86 | qfq | 760,407 | 15,388,681 | 0.50% |
| 2025-04-21 | 19.86 | 20.24 | 19.45 | 20.13 | 19.76 | qfq | 724,797 | 14,465,089 | 1.87% |
| 2025-04-18 | 19.97 | 19.99 | 19.35 | 19.76 | 19.40 | qfq | 693,764 | 13,627,853 | -0.05% |
| 2025-04-17 | 19.70 | 20.03 | 19.50 | 19.77 | 19.41 | qfq | 533,339 | 10,598,042 | -0.15% |
| 2025-04-16 | 19.93 | 20.06 | 19.30 | 19.80 | 19.44 | qfq | 603,620 | 11,911,250 | -1.15% |
| 2025-04-15 | 20.10 | 20.17 | 19.81 | 20.03 | 19.66 | qfq | 678,679 | 13,578,089 | 0.25% |
| 2025-04-14 | 19.89 | 20.35 | 19.89 | 19.98 | 19.61 | qfq | 973,254 | 19,635,173 | 1.22% |
| 2025-04-11 | 19.44 | 20.07 | 19.30 | 19.74 | 19.38 | qfq | 1,116,106 | 22,129,952 | 0.82% |
| 2025-04-10 | 19.80 | 20.19 | 19.44 | 19.58 | 19.22 | qfq | 1,562,587 | 31,000,552 | 2.09% |
| 2025-04-09 | 18.19 | 19.23 | 17.23 | 19.18 | 18.83 | qfq | 1,688,036 | 31,015,896 | 2.51% |
| 2025-04-08 | 18.83 | 19.12 | 18.10 | 18.71 | 18.37 | qfq | 1,164,867 | 21,689,132 | 2.92% |
| 2025-04-07 | 20.63 | 20.75 | 17.97 | 18.18 | 17.85 | qfq | 2,114,231 | 40,449,818 | -17.06% |
| 2025-04-03 | 22.21 | 22.37 | 21.65 | 21.92 | 21.52 | qfq | 1,030,836 | 22,633,123 | -1.79% |
| 2025-04-02 | 22.24 | 22.68 | 22.05 | 22.32 | 21.91 | qfq | 774,230 | 17,369,708 | 0.63% |
| 2025-04-01 | 22.12 | 22.78 | 22.07 | 22.18 | 21.77 | qfq | 1,538,725 | 34,411,242 | 0.54% |
| 2025-03-31 | 22.00 | 22.16 | 21.36 | 22.06 | 21.65 | qfq | 1,461,587 | 31,854,929 | -0.23% |
| 2025-03-28 | 22.59 | 22.85 | 22.10 | 22.11 | 21.70 | qfq | 855,413 | 19,090,930 | -2.12% |
| 2025-03-27 | 22.74 | 23.08 | 22.18 | 22.59 | 22.17 | qfq | 1,143,248 | 25,872,713 | -0.66% |
| 2025-03-26 | 22.16 | 23.14 | 22.16 | 22.74 | 22.32 | qfq | 1,552,846 | 35,448,562 | 1.88% |
| 2025-03-25 | 22.03 | 22.65 | 21.96 | 22.32 | 21.91 | qfq | 1,314,892 | 29,374,928 | 0.04% |
| 2025-03-24 | 23.33 | 23.67 | 21.75 | 22.31 | 21.90 | qfq | 2,652,333 | 59,606,946 | -4.86% |
| 2025-03-21 | 24.05 | 24.30 | 23.39 | 23.45 | 23.02 | qfq | 1,720,093 | 40,812,649 | -3.50% |
| 2025-03-20 | 24.21 | 24.60 | 23.82 | 24.30 | 23.85 | qfq | 1,771,489 | 42,805,437 | -0.57% |
| 2025-03-19 | 24.20 | 24.80 | 24.10 | 24.44 | 23.99 | qfq | 2,130,438 | 52,180,378 | 0.41% |
| 2025-03-18 | 24.25 | 24.98 | 24.07 | 24.34 | 23.89 | qfq | 2,403,353 | 58,613,830 | 0.16% |
| 2025-03-17 | 23.49 | 24.70 | 23.30 | 24.30 | 23.85 | qfq | 3,446,617 | 82,941,346 | 3.45% |
| 2025-03-14 | 22.82 | 23.53 | 22.41 | 23.49 | 23.06 | qfq | 1,706,842 | 39,363,187 | 2.94% |
| 2025-03-13 | 23.59 | 23.59 | 22.48 | 22.82 | 22.40 | qfq | 1,669,015 | 38,071,802 | -2.60% |
| 2025-03-12 | 23.36 | 23.88 | 23.33 | 23.43 | 23.00 | qfq | 1,682,931 | 39,684,842 | 0.47% |
| 2025-03-11 | 23.17 | 23.52 | 22.79 | 23.32 | 22.89 | qfq | 1,535,884 | 35,588,037 | 0.09% |
| 2025-03-10 | 23.30 | 23.59 | 23.20 | 23.30 | 22.87 | qfq | 1,669,399 | 39,016,756 | 0.30% |
| 2025-03-07 | 23.28 | 23.66 | 23.10 | 23.23 | 22.80 | qfq | 1,618,746 | 37,762,517 | -0.77% |
| 2025-03-06 | 22.84 | 23.42 | 22.60 | 23.41 | 22.98 | qfq | 2,428,302 | 56,226,090 | 3.22% |
| 2025-03-05 | 22.55 | 22.76 | 22.31 | 22.68 | 22.26 | qfq | 1,193,255 | 26,874,793 | -0.44% |
| 2025-03-04 | 21.81 | 22.80 | 21.72 | 22.78 | 22.36 | qfq | 1,634,125 | 36,832,138 | 3.55% |
| 2025-03-03 | 22.19 | 22.58 | 21.93 | 22.00 | 21.60 | qfq | 1,261,195 | 28,119,771 | -0.63% |
| 2025-02-28 | 23.00 | 23.15 | 22.09 | 22.14 | 21.73 | qfq | 1,967,518 | 44,195,378 | -3.91% |
| 2025-02-27 | 23.47 | 23.49 | 22.69 | 23.04 | 22.62 | qfq | 1,895,227 | 43,649,791 | -1.50% |
| 2025-02-26 | 23.21 | 23.60 | 23.00 | 23.39 | 22.96 | qfq | 1,829,497 | 42,674,090 | 1.04% |
| 2025-02-25 | 23.00 | 23.32 | 22.81 | 23.15 | 22.72 | qfq | 2,096,869 | 48,492,346 | -0.17% |
| 2025-02-24 | 23.00 | 23.50 | 22.85 | 23.19 | 22.76 | qfq | 2,264,878 | 52,588,632 | 1.40% |
| 2025-02-21 | 22.80 | 22.87 | 22.42 | 22.87 | 22.45 | qfq | 1,725,229 | 39,116,102 | 0.26% |
| 2025-02-20 | 22.02 | 22.85 | 22.00 | 22.81 | 22.39 | qfq | 2,149,999 | 48,222,702 | 3.54% |
| 2025-02-19 | 21.30 | 22.18 | 21.14 | 22.03 | 21.63 | qfq | 1,502,424 | 32,829,605 | 4.01% |
| 2025-02-18 | 21.68 | 21.91 | 21.12 | 21.18 | 20.79 | qfq | 874,156 | 18,815,520 | -2.40% |
| 2025-02-17 | 21.46 | 21.73 | 21.44 | 21.70 | 21.30 | qfq | 936,279 | 20,224,756 | 0.79% |
| 2025-02-14 | 21.38 | 21.77 | 21.38 | 21.53 | 21.13 | qfq | 668,285 | 14,395,253 | 0.00% |
| 2025-02-13 | 22.13 | 22.18 | 21.42 | 21.53 | 21.13 | qfq | 923,185 | 20,032,275 | -2.58% |
| 2025-02-12 | 22.35 | 22.35 | 21.83 | 22.10 | 21.69 | qfq | 1,686,559 | 37,174,320 | -1.16% |
| 2025-02-11 | 22.00 | 22.69 | 21.65 | 22.36 | 21.95 | qfq | 2,031,253 | 44,996,195 | 1.13% |
| 2025-02-10 | 21.22 | 22.17 | 21.11 | 22.11 | 21.70 | qfq | 1,657,578 | 35,949,763 | 3.80% |
| 2025-02-07 | 21.39 | 21.65 | 21.10 | 21.30 | 20.91 | qfq | 1,258,197 | 26,989,710 | -0.23% |
| 2025-02-06 | 21.30 | 21.45 | 20.81 | 21.35 | 20.96 | qfq | 910,610 | 19,374,756 | 1.47% |
| 2025-02-05 | 20.98 | 21.20 | 20.74 | 21.04 | 20.65 | qfq | 642,832 | 13,481,802 | 1.74% |
| 2025-01-27 | 20.78 | 20.97 | 20.61 | 20.68 | 20.30 | qfq | 626,334 | 13,034,085 | -0.19% |
| 2025-01-24 | 20.18 | 20.74 | 20.09 | 20.72 | 20.34 | qfq | 634,913 | 12,947,932 | 2.68% |
| 2025-01-23 | 20.30 | 20.68 | 20.08 | 20.18 | 19.81 | qfq | 705,521 | 14,425,842 | 0.65% |
| 2025-01-22 | 20.01 | 20.25 | 19.89 | 20.05 | 19.68 | qfq | 585,223 | 11,755,186 | -0.15% |
| 2025-01-21 | 20.05 | 20.32 | 19.78 | 20.08 | 19.71 | qfq | 677,766 | 13,592,848 | -0.20% |
| 2025-01-20 | 19.86 | 20.36 | 19.86 | 20.12 | 19.75 | qfq | 617,659 | 12,428,300 | 1.31% |
| 2025-01-17 | 19.65 | 19.92 | 19.50 | 19.86 | 19.50 | qfq | 660,115 | 13,051,508 | 1.38% |
| 2025-01-16 | 19.98 | 20.26 | 19.50 | 19.59 | 19.23 | qfq | 1,077,038 | 21,375,028 | -2.10% |
| 2025-01-15 | 20.31 | 20.32 | 19.94 | 20.01 | 19.64 | qfq | 573,447 | 11,524,577 | -0.50% |
| 2025-01-14 | 19.24 | 20.11 | 19.23 | 20.11 | 19.74 | qfq | 764,764 | 15,151,553 | 5.56% |
| 2025-01-13 | 18.87 | 19.33 | 18.48 | 19.05 | 18.70 | qfq | 568,136 | 10,758,777 | 0.11% |
| 2025-01-10 | 19.53 | 19.80 | 19.03 | 19.03 | 18.68 | qfq | 758,694 | 14,760,814 | -2.96% |
| 2025-01-09 | 19.49 | 19.73 | 19.34 | 19.61 | 19.25 | qfq | 510,961 | 10,014,032 | 1.29% |
| 2025-01-08 | 19.49 | 19.60 | 18.81 | 19.36 | 19.00 | qfq | 669,164 | 12,917,601 | -0.72% |
| 2025-01-07 | 19.17 | 19.55 | 19.08 | 19.50 | 19.14 | qfq | 761,609 | 14,730,644 | 2.36% |
| 2025-01-06 | 19.12 | 19.47 | 18.60 | 19.05 | 18.70 | qfq | 897,175 | 17,097,413 | -1.19% |
| 2025-01-03 | 20.37 | 20.38 | 19.24 | 19.28 | 18.93 | qfq | 881,664 | 17,412,318 | -4.60% |
| 2025-01-02 | 20.50 | 20.89 | 20.09 | 20.21 | 19.84 | qfq | 804,251 | 16,423,062 | -1.41% |
| 2024-12-31 | 21.30 | 21.30 | 20.43 | 20.50 | 20.12 | qfq | 872,092 | 18,091,290 | -2.89% |
| 2024-12-30 | 21.02 | 21.21 | 20.58 | 21.11 | 20.72 | qfq | 709,600 | 14,866,978 | -0.61% |
| 2024-12-27 | 21.13 | 21.58 | 20.92 | 21.24 | 20.85 | qfq | 934,597 | 19,962,703 | 0.52% |
| 2024-12-26 | 20.95 | 21.35 | 20.79 | 21.13 | 20.74 | qfq | 663,722 | 14,074,019 | 1.34% |
| 2024-12-25 | 21.28 | 21.55 | 20.50 | 20.85 | 20.47 | qfq | 1,024,273 | 21,366,520 | -2.57% |
| 2024-12-24 | 21.25 | 21.61 | 21.01 | 21.40 | 21.01 | qfq | 747,523 | 15,915,172 | 1.04% |
| 2024-12-23 | 22.38 | 22.38 | 21.14 | 21.18 | 20.79 | qfq | 1,222,821 | 26,424,500 | -5.61% |
| 2024-12-20 | 21.96 | 22.57 | 21.74 | 22.44 | 22.03 | qfq | 838,029 | 18,729,451 | 1.86% |
| 2024-12-19 | 21.88 | 22.11 | 21.52 | 22.03 | 21.63 | qfq | 811,703 | 17,750,712 | 0.69% |
| 2024-12-18 | 22.00 | 22.40 | 21.54 | 21.88 | 21.48 | qfq | 883,461 | 19,462,243 | -0.50% |
| 2024-12-17 | 23.01 | 23.29 | 21.83 | 21.99 | 21.59 | qfq | 1,391,111 | 31,180,197 | -5.50% |
| 2024-12-16 | 23.15 | 23.50 | 23.06 | 23.27 | 22.84 | qfq | 1,407,765 | 32,685,359 | -0.47% |
| 2024-12-13 | 23.55 | 23.67 | 23.14 | 23.38 | 22.95 | qfq | 1,402,980 | 32,789,738 | -1.68% |
| 2024-12-12 | 23.70 | 23.92 | 23.32 | 23.78 | 23.34 | qfq | 1,331,808 | 31,430,285 | -0.25% |
| 2024-12-11 | 23.60 | 23.93 | 23.28 | 23.84 | 23.40 | qfq | 1,578,466 | 37,238,600 | 1.19% |
| 2024-12-10 | 23.90 | 24.00 | 23.37 | 23.56 | 23.13 | qfq | 2,093,624 | 49,599,637 | 1.73% |
| 2024-12-09 | 23.31 | 23.59 | 22.86 | 23.16 | 22.73 | qfq | 1,538,929 | 35,738,662 | -1.32% |
| 2024-12-06 | 23.69 | 23.69 | 22.91 | 23.47 | 23.04 | qfq | 1,679,479 | 39,054,117 | -0.09% |
| 2024-12-05 | 23.05 | 24.00 | 22.90 | 23.49 | 23.06 | qfq | 1,848,794 | 43,464,103 | 1.82% |
| 2024-12-04 | 23.66 | 23.86 | 22.87 | 23.07 | 22.65 | qfq | 1,961,004 | 45,771,086 | -2.49% |
| 2024-12-03 | 23.60 | 23.87 | 23.11 | 23.66 | 23.23 | qfq | 1,873,718 | 44,191,463 | 0.68% |
| 2024-12-02 | 23.96 | 23.96 | 23.25 | 23.50 | 23.07 | qfq | 2,238,925 | 52,810,344 | 0.26% |
| 2024-11-29 | 22.60 | 23.84 | 22.51 | 23.44 | 23.01 | qfq | 2,385,491 | 55,420,353 | 3.03% |
| 2024-11-28 | 22.50 | 23.08 | 22.36 | 22.75 | 22.33 | qfq | 1,621,098 | 36,891,791 | 1.84% |
| 2024-11-27 | 21.80 | 22.39 | 21.13 | 22.34 | 21.93 | qfq | 1,601,994 | 34,996,325 | 2.67% |
| 2024-11-26 | 22.08 | 22.58 | 21.71 | 21.76 | 21.36 | qfq | 1,059,806 | 23,485,341 | -1.45% |
| 2024-11-25 | 21.57 | 22.10 | 21.21 | 22.08 | 21.67 | qfq | 1,432,982 | 30,996,548 | 2.75% |
| 2024-11-22 | 22.93 | 22.93 | 21.39 | 21.49 | 21.10 | qfq | 1,913,859 | 42,480,250 | -5.62% |
| 2024-11-21 | 22.95 | 23.09 | 22.37 | 22.77 | 22.35 | qfq | 1,255,287 | 28,603,138 | 0.09% |
| 2024-11-20 | 22.42 | 22.79 | 22.16 | 22.75 | 22.33 | qfq | 1,414,084 | 31,955,948 | 1.88% |
| 2024-11-19 | 21.80 | 22.41 | 21.76 | 22.33 | 21.92 | qfq | 1,317,927 | 29,103,349 | 3.38% |
| 2024-11-18 | 22.50 | 22.74 | 21.42 | 21.60 | 21.20 | qfq | 1,740,605 | 38,162,137 | -4.21% |
| 2024-11-15 | 22.94 | 23.32 | 22.40 | 22.55 | 22.14 | qfq | 1,972,933 | 45,318,608 | -1.31% |
| 2024-11-14 | 23.72 | 23.95 | 22.72 | 22.85 | 22.43 | qfq | 1,861,776 | 43,377,578 | -3.46% |
| 2024-11-13 | 23.50 | 23.79 | 23.15 | 23.67 | 23.24 | qfq | 1,922,555 | 45,144,859 | 1.02% |
| 2024-11-12 | 24.50 | 25.67 | 23.20 | 23.43 | 23.00 | qfq | 3,481,769 | 84,282,409 | -2.86% |
| 2024-11-11 | 22.35 | 24.28 | 22.31 | 24.12 | 23.68 | qfq | 3,118,055 | 72,742,404 | 7.20% |
| 2024-11-08 | 22.30 | 22.79 | 22.15 | 22.50 | 22.09 | qfq | 2,248,594 | 50,536,594 | 2.27% |
| 2024-11-07 | 21.50 | 22.00 | 21.30 | 22.00 | 21.60 | qfq | 2,117,961 | 46,072,359 | 1.95% |
| 2024-11-06 | 21.50 | 22.15 | 21.25 | 21.58 | 21.18 | qfq | 2,811,321 | 61,071,756 | 1.60% |
| 2024-11-05 | 20.29 | 21.24 | 20.29 | 21.24 | 20.85 | qfq | 2,124,766 | 44,388,606 | 3.81% |
| 2024-11-04 | 20.27 | 20.72 | 20.08 | 20.46 | 20.08 | qfq | 2,211,414 | 44,979,675 | 2.20% |
| 2024-11-01 | 21.55 | 21.58 | 20.02 | 20.02 | 19.65 | qfq | 2,621,181 | 54,285,314 | -7.10% |
| 2024-10-31 | 21.49 | 21.68 | 20.70 | 21.55 | 21.15 | qfq | 4,006,228 | 85,086,243 | -4.18% |
| 2024-10-30 | 23.00 | 23.19 | 22.16 | 22.49 | 22.08 | qfq | 1,228,341 | 27,767,238 | -1.70% |
| 2024-10-29 | 23.49 | 23.87 | 22.84 | 22.88 | 22.46 | qfq | 1,313,166 | 30,525,326 | -2.22% |
| 2024-10-28 | 22.80 | 23.40 | 22.80 | 23.40 | 22.97 | qfq | 1,367,445 | 31,669,887 | 1.65% |
| 2024-10-25 | 22.68 | 23.07 | 22.57 | 23.02 | 22.60 | qfq | 1,121,494 | 25,682,577 | 1.59% |
| 2024-10-24 | 22.77 | 22.77 | 22.36 | 22.66 | 22.24 | qfq | 916,428 | 20,656,807 | -0.04% |
| 2024-10-23 | 23.06 | 23.10 | 22.56 | 22.67 | 22.25 | qfq | 1,462,194 | 33,488,287 | -1.52% |
| 2024-10-22 | 23.35 | 23.47 | 22.51 | 23.02 | 22.60 | qfq | 1,969,207 | 44,973,451 | 0.09% |
| 2024-10-21 | 22.49 | 23.29 | 22.24 | 23.00 | 22.58 | qfq | 2,527,110 | 57,822,066 | 2.54% |
| 2024-10-18 | 21.05 | 22.87 | 20.97 | 22.43 | 22.02 | qfq | 1,850,900 | 40,695,347 | 6.81% |
| 2024-10-17 | 21.15 | 21.46 | 20.90 | 21.00 | 20.61 | qfq | 698,193 | 14,844,387 | 0.05% |
| 2024-10-16 | 21.07 | 21.43 | 20.78 | 20.99 | 20.60 | qfq | 688,290 | 14,522,541 | -2.24% |
| 2024-10-15 | 21.49 | 22.20 | 21.09 | 21.47 | 20.90 | qfq | 1,090,766 | 23,685,332 | -0.05% |
| 2024-10-14 | 21.00 | 21.49 | 20.44 | 21.48 | 20.91 | qfq | 1,155,723 | 24,281,211 | 3.22% |
| 2024-10-11 | 21.86 | 21.92 | 20.69 | 20.81 | 20.26 | qfq | 1,762,942 | 37,167,440 | -4.59% |
| 2024-10-10 | 22.90 | 23.20 | 21.47 | 21.81 | 21.23 | qfq | 1,896,696 | 42,089,394 | -2.33% |
| 2024-10-09 | 23.99 | 24.72 | 22.10 | 22.33 | 21.74 | qfq | 2,991,308 | 70,203,302 | -10.47% |
| 2024-10-08 | 26.48 | 26.48 | 23.02 | 24.94 | 24.28 | qfq | 4,892,414 | 120,797,402 | 9.72% |
| 2024-09-30 | 20.88 | 23.05 | 20.72 | 22.73 | 22.13 | qfq | 3,129,570 | 68,252,091 | 14.51% |
| 2024-09-27 | 19.35 | 19.93 | 19.15 | 19.85 | 19.32 | qfq | 733,973 | 14,355,011 | 5.19% |
| 2024-09-26 | 18.16 | 18.88 | 18.04 | 18.87 | 18.37 | qfq | 964,745 | 17,799,829 | 3.91% |
| 2024-09-25 | 18.00 | 18.49 | 18.00 | 18.16 | 17.68 | qfq | 895,667 | 16,359,197 | 1.51% |
| 2024-09-24 | 17.26 | 17.92 | 17.06 | 17.89 | 17.42 | qfq | 935,592 | 16,492,470 | 4.25% |
| 2024-09-23 | 17.12 | 17.33 | 16.91 | 17.16 | 16.70 | qfq | 367,448 | 6,322,014 | 0.35% |
| 2024-09-20 | 17.30 | 17.30 | 16.96 | 17.10 | 16.65 | qfq | 557,920 | 9,567,816 | -0.98% |
| 2024-09-19 | 16.81 | 17.40 | 16.81 | 17.27 | 16.81 | qfq | 769,133 | 13,190,932 | 1.95% |
| 2024-09-18 | 17.00 | 17.11 | 16.45 | 16.94 | 16.49 | qfq | 684,483 | 11,462,954 | 0.41% |
| 2024-09-13 | 17.35 | 17.51 | 16.85 | 16.87 | 16.42 | qfq | 768,093 | 13,127,973 | -2.37% |
| 2024-09-12 | 17.71 | 17.83 | 17.27 | 17.28 | 16.82 | qfq | 528,716 | 9,280,976 | -2.04% |
| 2024-09-11 | 17.88 | 17.88 | 17.53 | 17.64 | 17.17 | qfq | 468,137 | 8,274,339 | -1.34% |
| 2024-09-10 | 17.71 | 17.99 | 17.51 | 17.88 | 17.41 | qfq | 538,938 | 9,561,719 | 0.96% |
| 2024-09-09 | 17.64 | 17.83 | 17.35 | 17.71 | 17.24 | qfq | 725,016 | 12,789,187 | 0.00% |
| 2024-09-06 | 18.49 | 18.49 | 17.70 | 17.71 | 17.24 | qfq | 688,271 | 12,346,874 | -3.54% |
| 2024-09-05 | 18.30 | 18.55 | 18.18 | 18.36 | 17.87 | qfq | 510,629 | 9,380,364 | 0.99% |
| 2024-09-04 | 18.29 | 18.41 | 18.06 | 18.18 | 17.70 | qfq | 533,967 | 9,710,174 | -0.66% |
| 2024-09-03 | 18.38 | 18.64 | 18.11 | 18.30 | 17.81 | qfq | 778,792 | 14,317,591 | 0.66% |
| 2024-09-02 | 18.80 | 18.91 | 18.05 | 18.18 | 17.70 | qfq | 1,165,645 | 21,505,600 | -3.30% |
| 2024-08-30 | 18.56 | 19.18 | 18.05 | 18.80 | 18.30 | qfq | 1,799,458 | 33,690,691 | 6.33% |
| 2024-08-29 | 16.93 | 17.69 | 16.70 | 17.68 | 17.21 | qfq | 702,229 | 12,193,703 | 4.43% |
| 2024-08-28 | 16.64 | 17.11 | 16.40 | 16.93 | 16.48 | qfq | 712,359 | 11,998,787 | 2.05% |
| 2024-08-27 | 17.17 | 17.17 | 16.51 | 16.59 | 16.15 | qfq | 461,910 | 7,703,034 | -2.30% |
| 2024-08-26 | 16.93 | 17.25 | 16.85 | 16.98 | 16.53 | qfq | 462,810 | 7,896,053 | 0.41% |
| 2024-08-23 | 16.97 | 17.10 | 16.66 | 16.91 | 16.46 | qfq | 525,307 | 8,877,743 | -0.53% |
| 2024-08-22 | 17.27 | 17.41 | 17.00 | 17.00 | 16.55 | qfq | 296,858 | 5,098,561 | -1.73% |
| 2024-08-21 | 17.29 | 17.50 | 17.26 | 17.30 | 16.84 | qfq | 379,067 | 6,588,982 | 0.00% |
| 2024-08-20 | 18.04 | 18.04 | 17.19 | 17.30 | 16.84 | qfq | 1,067,885 | 18,708,804 | -4.10% |
| 2024-08-19 | 18.07 | 18.27 | 17.98 | 18.04 | 17.56 | qfq | 355,865 | 6,452,908 | -0.72% |
| 2024-08-16 | 18.30 | 18.38 | 18.10 | 18.17 | 17.69 | qfq | 351,676 | 6,408,119 | -0.55% |
| 2024-08-15 | 18.10 | 18.47 | 17.92 | 18.27 | 17.79 | qfq | 596,850 | 10,890,284 | 0.27% |
| 2024-08-14 | 18.33 | 18.52 | 18.19 | 18.22 | 17.74 | qfq | 344,864 | 6,311,566 | -1.03% |
| 2024-08-13 | 18.20 | 18.41 | 18.06 | 18.41 | 17.92 | qfq | 484,361 | 8,832,848 | 1.43% |
| 2024-08-12 | 18.18 | 18.40 | 18.00 | 18.15 | 17.67 | qfq | 482,439 | 8,781,564 | -0.66% |
| 2024-08-09 | 18.30 | 18.64 | 18.22 | 18.27 | 17.79 | qfq | 648,151 | 11,897,752 | -0.11% |
| 2024-08-08 | 18.80 | 18.80 | 18.00 | 18.29 | 17.80 | qfq | 737,163 | 13,475,472 | -2.71% |
| 2024-08-07 | 18.86 | 19.07 | 18.62 | 18.80 | 18.30 | qfq | 704,131 | 13,250,644 | -0.27% |
| 2024-08-06 | 18.47 | 19.03 | 18.47 | 18.85 | 18.35 | qfq | 747,903 | 14,033,533 | 2.72% |
| 2024-08-05 | 19.31 | 19.60 | 18.33 | 18.35 | 17.86 | qfq | 1,010,608 | 19,155,245 | -6.04% |
| 2024-08-02 | 19.95 | 20.03 | 19.38 | 19.53 | 19.01 | qfq | 757,621 | 14,950,448 | -2.35% |
| 2024-08-01 | 20.01 | 20.60 | 19.90 | 20.00 | 19.47 | qfq | 1,076,138 | 21,740,613 | -0.05% |
| 2024-07-31 | 19.17 | 20.08 | 18.93 | 20.01 | 19.48 | qfq | 1,104,993 | 21,677,894 | 4.71% |
| 2024-07-30 | 18.89 | 19.36 | 18.50 | 19.11 | 18.60 | qfq | 850,460 | 16,162,080 | 1.49% |
| 2024-07-29 | 18.85 | 19.20 | 18.59 | 18.83 | 18.33 | qfq | 619,050 | 11,630,554 | -0.05% |
| 2024-07-26 | 18.26 | 19.15 | 18.01 | 18.84 | 18.34 | qfq | 1,032,459 | 19,361,189 | 4.09% |
| 2024-07-25 | 17.88 | 18.36 | 17.63 | 18.10 | 17.62 | qfq | 629,169 | 11,329,812 | 0.95% |
| 2024-07-24 | 18.11 | 18.30 | 17.78 | 17.93 | 17.45 | qfq | 647,457 | 11,645,906 | -0.94% |
| 2024-07-23 | 18.65 | 18.84 | 18.01 | 18.10 | 17.62 | qfq | 825,074 | 15,270,390 | -3.00% |
| 2024-07-22 | 18.51 | 18.79 | 18.43 | 18.66 | 18.17 | qfq | 576,498 | 10,723,203 | 0.97% |
| 2024-07-19 | 18.00 | 18.63 | 17.86 | 18.48 | 17.99 | qfq | 611,492 | 11,211,931 | 1.71% |
| 2024-07-18 | 18.10 | 18.40 | 17.69 | 18.17 | 17.69 | qfq | 640,722 | 11,514,721 | -0.76% |
| 2024-07-17 | 18.80 | 18.80 | 18.28 | 18.31 | 17.82 | qfq | 555,921 | 10,247,952 | -2.61% |
| 2024-07-16 | 18.85 | 19.05 | 18.50 | 18.80 | 18.30 | qfq | 734,230 | 13,739,192 | -0.27% |
| 2024-07-15 | 19.45 | 19.51 | 18.73 | 18.85 | 18.35 | qfq | 756,886 | 14,343,904 | -3.43% |
| 2024-07-12 | 19.70 | 19.95 | 19.46 | 19.52 | 19.00 | qfq | 621,864 | 12,241,323 | -1.06% |
| 2024-07-11 | 19.49 | 19.78 | 19.35 | 19.73 | 19.21 | qfq | 788,248 | 15,471,812 | 3.41% |
| 2024-07-10 | 19.25 | 19.64 | 18.93 | 19.08 | 18.57 | qfq | 599,440 | 11,516,728 | -1.55% |
| 2024-07-09 | 18.65 | 19.43 | 18.40 | 19.38 | 18.87 | qfq | 978,142 | 18,490,687 | 3.36% |
| 2024-07-08 | 19.50 | 19.50 | 18.60 | 18.75 | 18.25 | qfq | 936,303 | 17,674,973 | -3.50% |
| 2024-07-05 | 19.65 | 19.65 | 19.00 | 19.43 | 18.91 | qfq | 631,707 | 12,192,943 | -0.10% |
| 2024-07-04 | 20.13 | 20.30 | 19.32 | 19.45 | 18.93 | qfq | 631,258 | 12,468,315 | -3.38% |
| 2024-07-03 | 20.56 | 20.65 | 20.02 | 20.13 | 19.60 | qfq | 570,127 | 11,529,061 | -2.23% |
| 2024-07-02 | 20.50 | 20.62 | 20.35 | 20.59 | 20.04 | qfq | 750,510 | 15,392,143 | 0.78% |
| 2024-07-01 | 21.36 | 21.54 | 20.14 | 20.43 | 19.89 | qfq | 1,469,555 | 30,152,689 | -4.31% |
| 2024-06-28 | 21.05 | 21.80 | 20.95 | 21.35 | 20.78 | qfq | 843,403 | 18,130,886 | -0.05% |
| 2024-06-27 | 21.59 | 21.66 | 21.02 | 21.36 | 20.79 | qfq | 817,407 | 17,446,764 | -0.84% |
| 2024-06-26 | 20.83 | 21.55 | 20.51 | 21.54 | 20.97 | qfq | 523,900 | 11,102,486 | 3.66% |
| 2024-06-25 | 20.91 | 21.28 | 20.66 | 20.78 | 20.23 | qfq | 638,052 | 13,383,965 | -0.53% |
| 2024-06-24 | 21.60 | 21.90 | 20.80 | 20.89 | 20.34 | qfq | 1,153,853 | 24,491,395 | -4.22% |
| 2024-06-21 | 22.33 | 22.47 | 21.67 | 21.81 | 21.23 | qfq | 918,892 | 20,163,492 | -2.24% |
| 2024-06-20 | 22.23 | 22.86 | 22.10 | 22.31 | 21.72 | qfq | 1,196,621 | 26,881,362 | 0.36% |
| 2024-06-19 | 22.52 | 22.80 | 21.92 | 22.23 | 21.64 | qfq | 786,099 | 17,565,756 | -1.20% |
| 2024-06-18 | 22.22 | 22.57 | 22.00 | 22.50 | 21.90 | qfq | 867,760 | 19,383,685 | 1.99% |
| 2024-06-17 | 21.98 | 22.24 | 21.85 | 22.06 | 21.47 | qfq | 631,760 | 13,948,072 | -0.27% |
| 2024-06-14 | 22.40 | 22.66 | 21.95 | 22.12 | 21.53 | qfq | 857,392 | 18,995,164 | -30.77% |
| 2024-06-13 | 31.30 | 32.30 | 31.28 | 31.95 | 21.95 | qfq | 965,260 | 30,752,913 | 1.36% |
| 2024-06-12 | 31.29 | 31.83 | 31.22 | 31.52 | 21.66 | qfq | 642,468 | 20,231,160 | 0.70% |
| 2024-06-11 | 31.10 | 31.42 | 30.63 | 31.30 | 21.51 | qfq | 469,828 | 14,569,510 | -0.32% |
| 2024-06-07 | 30.60 | 31.42 | 30.60 | 31.40 | 21.57 | qfq | 738,617 | 22,962,072 | 3.53% |
| 2024-06-06 | 31.43 | 31.66 | 30.16 | 30.33 | 20.84 | qfq | 922,283 | 28,344,663 | -3.71% |
| 2024-06-05 | 32.20 | 32.20 | 31.50 | 31.50 | 21.64 | qfq | 506,586 | 16,155,147 | -2.20% |
| 2024-06-04 | 32.58 | 32.58 | 31.60 | 32.21 | 22.13 | qfq | 819,998 | 26,221,892 | -1.17% |
| 2024-06-03 | 34.00 | 34.00 | 32.09 | 32.59 | 22.39 | qfq | 1,074,972 | 35,388,339 | -3.49% |
| 2024-05-31 | 33.02 | 33.78 | 33.02 | 33.77 | 23.20 | qfq | 515,091 | 17,271,727 | 1.87% |
| 2024-05-30 | 33.28 | 33.48 | 32.91 | 33.15 | 22.78 | qfq | 588,776 | 19,570,337 | 0.36% |
| 2024-05-29 | 33.17 | 33.57 | 32.89 | 33.03 | 22.69 | qfq | 440,584 | 14,626,089 | -0.90% |
| 2024-05-28 | 34.00 | 34.11 | 33.21 | 33.33 | 22.90 | qfq | 406,699 | 13,662,786 | -2.23% |
| 2024-05-27 | 33.61 | 34.17 | 33.07 | 34.09 | 23.42 | qfq | 622,032 | 20,852,822 | 1.04% |
| 2024-05-24 | 33.85 | 34.33 | 33.52 | 33.74 | 23.18 | qfq | 533,659 | 18,146,761 | -0.03% |
| 2024-05-23 | 33.82 | 34.18 | 33.61 | 33.75 | 23.19 | qfq | 592,602 | 20,097,294 | -0.21% |
| 2024-05-22 | 34.05 | 34.62 | 33.70 | 33.82 | 23.24 | qfq | 772,680 | 26,251,236 | -0.65% |
| 2024-05-21 | 34.06 | 34.62 | 33.87 | 34.04 | 23.39 | qfq | 678,480 | 23,130,124 | -1.50% |
| 2024-05-20 | 35.12 | 35.29 | 34.01 | 34.56 | 23.75 | qfq | 1,160,157 | 40,019,362 | -2.12% |
| 2024-05-17 | 34.84 | 35.35 | 34.50 | 35.31 | 24.26 | qfq | 697,528 | 24,365,009 | 0.97% |
| 2024-05-16 | 34.76 | 35.32 | 34.50 | 34.97 | 24.03 | qfq | 744,038 | 26,003,105 | 1.36% |
| 2024-05-15 | 35.30 | 35.42 | 34.38 | 34.50 | 23.70 | qfq | 688,221 | 24,006,932 | -2.27% |
| 2024-05-14 | 34.45 | 35.54 | 34.45 | 35.30 | 24.25 | qfq | 833,766 | 29,267,577 | 1.76% |
| 2024-05-13 | 34.21 | 35.34 | 34.15 | 34.69 | 23.84 | qfq | 1,015,690 | 35,454,999 | -0.14% |
| 2024-05-10 | 35.69 | 36.05 | 34.57 | 34.74 | 23.87 | qfq | 1,073,702 | 37,777,986 | -2.93% |
| 2024-05-09 | 35.90 | 36.80 | 35.50 | 35.79 | 24.59 | qfq | 1,438,825 | 52,020,159 | -0.50% |
| 2024-05-08 | 36.11 | 36.66 | 35.50 | 35.97 | 24.71 | qfq | 900,352 | 32,497,869 | -0.58% |
| 2024-05-07 | 35.69 | 36.74 | 35.38 | 36.18 | 24.86 | qfq | 1,041,042 | 37,503,188 | 1.57% |
| 2024-05-06 | 35.59 | 35.88 | 35.36 | 35.62 | 24.47 | qfq | 1,116,315 | 39,789,135 | 0.48% |
| 2024-04-30 | 37.00 | 37.00 | 34.90 | 35.45 | 24.36 | qfq | 2,094,432 | 74,710,229 | -3.17% |
| 2024-04-29 | 36.94 | 37.10 | 35.75 | 36.61 | 25.15 | qfq | 1,470,407 | 53,731,618 | 0.88% |
| 2024-04-26 | 35.77 | 36.68 | 35.42 | 36.29 | 24.93 | qfq | 1,484,530 | 53,742,014 | 1.31% |
| 2024-04-25 | 37.00 | 37.00 | 35.53 | 35.82 | 24.61 | qfq | 1,655,933 | 59,535,292 | -2.87% |
| 2024-04-24 | 33.90 | 37.49 | 33.90 | 36.88 | 25.34 | qfq | 2,896,866 | 104,927,230 | 8.12% |
| 2024-04-23 | 33.16 | 34.62 | 33.00 | 34.11 | 23.44 | qfq | 2,004,689 | 68,502,958 | 2.25% |
| 2024-04-22 | 32.00 | 34.30 | 31.94 | 33.36 | 22.92 | qfq | 2,247,066 | 74,694,899 | 7.61% |
| 2024-04-19 | 31.80 | 31.98 | 30.80 | 31.00 | 21.30 | qfq | 912,148 | 28,494,087 | -1.62% |
| 2024-04-18 | 31.35 | 31.84 | 30.75 | 31.51 | 21.65 | qfq | 684,319 | 21,477,852 | 1.19% |
| 2024-04-17 | 29.50 | 31.17 | 29.50 | 31.14 | 21.40 | qfq | 1,146,636 | 35,193,362 | 7.75% |
| 2024-04-16 | 31.37 | 31.37 | 28.73 | 28.90 | 19.86 | qfq | 1,935,133 | 56,956,531 | -8.34% |
| 2024-04-15 | 32.44 | 32.66 | 30.03 | 31.53 | 21.66 | qfq | 1,233,553 | 38,706,745 | -2.35% |
| 2024-04-12 | 32.49 | 32.88 | 32.15 | 32.29 | 22.19 | qfq | 578,483 | 18,809,572 | -0.15% |
| 2024-04-11 | 32.50 | 33.28 | 32.32 | 32.34 | 22.22 | qfq | 817,136 | 26,789,849 | -2.27% |
| 2024-04-10 | 33.10 | 33.88 | 32.45 | 33.09 | 22.74 | qfq | 1,145,595 | 37,871,953 | -0.03% |
| 2024-04-09 | 33.15 | 33.50 | 32.74 | 33.10 | 22.74 | qfq | 1,011,029 | 33,429,977 | -0.15% |
| 2024-04-08 | 34.50 | 34.57 | 33.01 | 33.15 | 22.78 | qfq | 1,453,572 | 48,735,305 | -4.36% |
| 2024-04-03 | 33.00 | 34.72 | 32.34 | 34.66 | 23.81 | qfq | 2,512,237 | 84,732,046 | 6.25% |
| 2024-04-02 | 32.05 | 33.07 | 32.03 | 32.62 | 22.41 | qfq | 1,035,332 | 33,826,638 | 0.77% |
| 2024-04-01 | 31.84 | 32.49 | 31.66 | 32.37 | 22.24 | qfq | 1,212,693 | 38,836,132 | 1.54% |
| 2024-03-29 | 31.30 | 32.17 | 30.86 | 31.88 | 21.90 | qfq | 1,080,646 | 34,041,659 | 2.15% |
| 2024-03-28 | 30.40 | 31.60 | 30.01 | 31.21 | 21.44 | qfq | 1,079,939 | 33,512,952 | 3.96% |
| 2024-03-27 | 30.61 | 30.99 | 30.02 | 30.02 | 20.63 | qfq | 912,606 | 27,777,398 | -2.63% |
| 2024-03-26 | 31.11 | 31.46 | 30.57 | 30.83 | 21.18 | qfq | 1,519,754 | 46,948,472 | -1.63% |
| 2024-03-25 | 33.35 | 33.78 | 31.24 | 31.34 | 21.53 | qfq | 2,219,328 | 72,458,268 | -4.51% |
| 2024-03-22 | 33.28 | 33.32 | 32.04 | 32.82 | 22.55 | qfq | 1,596,111 | 52,132,096 | -1.20% |
| 2024-03-21 | 32.19 | 33.47 | 31.99 | 33.22 | 22.83 | qfq | 1,890,127 | 62,004,222 | 4.63% |
| 2024-03-20 | 31.53 | 31.98 | 31.30 | 31.75 | 21.82 | qfq | 860,865 | 27,187,249 | 0.63% |
| 2024-03-19 | 31.07 | 32.83 | 31.07 | 31.55 | 21.68 | qfq | 1,771,718 | 56,605,415 | 0.93% |
| 2024-03-18 | 30.55 | 31.56 | 30.51 | 31.26 | 21.48 | qfq | 1,405,562 | 43,550,894 | 2.90% |
| 2024-03-15 | 30.35 | 30.43 | 29.80 | 30.38 | 20.87 | qfq | 942,628 | 28,403,796 | 0.30% |
| 2024-03-14 | 29.92 | 30.45 | 29.62 | 30.29 | 20.81 | qfq | 1,253,279 | 37,607,549 | 1.64% |
| 2024-03-13 | 29.89 | 30.10 | 29.59 | 29.80 | 20.48 | qfq | 868,509 | 25,905,158 | -0.27% |
| 2024-03-12 | 30.02 | 30.15 | 29.55 | 29.88 | 20.53 | qfq | 1,204,810 | 35,985,571 | -0.90% |
| 2024-03-11 | 30.30 | 30.50 | 29.55 | 30.15 | 20.72 | qfq | 1,314,707 | 39,412,384 | 0.43% |
| 2024-03-08 | 29.25 | 30.48 | 29.25 | 30.02 | 20.63 | qfq | 1,593,572 | 47,824,316 | 1.83% |
| 2024-03-07 | 30.36 | 30.62 | 29.08 | 29.48 | 20.26 | qfq | 2,336,344 | 69,767,263 | -2.06% |
| 2024-03-06 | 29.35 | 31.17 | 28.80 | 30.10 | 20.68 | qfq | 4,313,826 | 128,571,222 | 12.44% |
| 2024-03-05 | 27.98 | 27.98 | 26.70 | 26.77 | 18.39 | qfq | 754,251 | 20,460,395 | -3.53% |
| 2024-03-04 | 28.19 | 28.20 | 27.31 | 27.75 | 19.07 | qfq | 787,021 | 21,829,318 | -1.60% |
| 2024-03-01 | 28.37 | 28.53 | 27.96 | 28.20 | 19.38 | qfq | 1,138,777 | 32,170,265 | -0.28% |
| 2024-02-29 | 27.48 | 28.48 | 26.40 | 28.28 | 19.43 | qfq | 1,296,682 | 36,004,185 | 2.91% |
| 2024-02-28 | 29.68 | 29.86 | 26.92 | 27.48 | 18.88 | qfq | 2,295,665 | 64,716,404 | -7.16% |
| 2024-02-27 | 28.50 | 29.68 | 28.11 | 29.60 | 20.34 | qfq | 1,059,898 | 30,846,465 | 3.57% |
| 2024-02-26 | 28.01 | 29.77 | 28.01 | 28.58 | 19.64 | qfq | 1,624,760 | 46,997,633 | 2.07% |
| 2024-02-23 | 27.84 | 28.08 | 26.73 | 28.00 | 19.24 | qfq | 1,573,345 | 43,207,916 | 4.01% |
| 2024-02-22 | 25.83 | 27.28 | 25.81 | 26.92 | 18.50 | qfq | 998,043 | 26,528,409 | 4.34% |
| 2024-02-21 | 25.42 | 26.48 | 25.12 | 25.80 | 17.73 | qfq | 977,347 | 25,352,739 | 1.10% |
| 2024-02-20 | 25.85 | 25.89 | 25.07 | 25.52 | 17.53 | qfq | 846,428 | 21,518,617 | -0.74% |
| 2024-02-19 | 25.96 | 26.89 | 25.27 | 25.71 | 17.67 | qfq | 1,660,365 | 43,173,786 | 1.82% |
| 2024-02-08 | 21.94 | 25.30 | 21.94 | 25.25 | 17.35 | qfq | 1,791,872 | 42,349,665 | 16.74% |
| 2024-02-07 | 24.37 | 24.38 | 21.53 | 21.63 | 14.86 | qfq | 1,926,111 | 44,360,400 | -12.61% |
| 2024-02-06 | 22.80 | 25.25 | 21.01 | 24.75 | 17.01 | qfq | 1,783,832 | 40,789,235 | 4.52% |
| 2024-02-05 | 25.70 | 25.74 | 22.46 | 23.68 | 16.27 | qfq | 1,824,647 | 43,265,437 | -9.79% |
| 2024-02-02 | 26.88 | 28.20 | 25.38 | 26.25 | 18.04 | qfq | 1,705,708 | 45,608,948 | -1.87% |
| 2024-02-01 | 27.20 | 27.32 | 26.05 | 26.75 | 18.38 | qfq | 1,419,878 | 37,873,258 | -3.39% |
| 2024-01-31 | 28.07 | 28.30 | 26.95 | 27.69 | 19.03 | qfq | 1,327,653 | 36,505,560 | -0.40% |
| 2024-01-30 | 27.78 | 29.30 | 27.21 | 27.80 | 19.10 | qfq | 1,554,805 | 43,806,438 | -0.68% |
| 2024-01-29 | 28.79 | 28.93 | 27.15 | 27.99 | 19.23 | qfq | 2,005,589 | 55,833,391 | -2.47% |
| 2024-01-26 | 30.01 | 30.60 | 28.20 | 28.70 | 19.72 | qfq | 2,422,820 | 70,551,796 | 2.72% |
| 2024-01-25 | 26.53 | 28.20 | 26.16 | 27.94 | 19.20 | qfq | 1,110,606 | 30,460,567 | 5.63% |
| 2024-01-24 | 25.63 | 26.48 | 25.14 | 26.45 | 18.17 | qfq | 963,325 | 24,899,813 | 3.73% |
| 2024-01-23 | 25.94 | 25.94 | 24.60 | 25.50 | 17.52 | qfq | 1,056,642 | 26,607,546 | -0.89% |
| 2024-01-22 | 27.95 | 27.95 | 25.31 | 25.73 | 17.68 | qfq | 1,109,503 | 29,629,690 | -7.21% |
| 2024-01-19 | 28.02 | 28.14 | 27.51 | 27.73 | 19.05 | qfq | 708,521 | 19,694,838 | -1.00% |
| 2024-01-18 | 28.82 | 29.05 | 27.35 | 28.01 | 19.25 | qfq | 975,124 | 27,333,869 | -2.81% |
| 2024-01-17 | 29.32 | 29.58 | 28.77 | 28.82 | 19.80 | qfq | 671,519 | 19,622,362 | -3.19% |
| 2024-01-16 | 29.89 | 29.95 | 29.01 | 29.77 | 20.45 | qfq | 658,056 | 19,375,917 | -0.03% |
| 2024-01-15 | 30.48 | 30.52 | 29.60 | 29.78 | 20.46 | qfq | 413,192 | 12,308,034 | -1.52% |
| 2024-01-12 | 30.30 | 30.88 | 30.05 | 30.24 | 20.78 | qfq | 625,225 | 19,013,364 | -0.10% |
| 2024-01-11 | 30.18 | 30.36 | 29.60 | 30.27 | 20.80 | qfq | 545,202 | 16,318,317 | 0.80% |
| 2024-01-10 | 30.66 | 30.66 | 29.55 | 30.03 | 20.63 | qfq | 689,206 | 20,717,441 | -1.12% |
| 2024-01-09 | 29.91 | 30.83 | 29.91 | 30.37 | 20.87 | qfq | 702,010 | 21,389,871 | 1.54% |
| 2024-01-08 | 30.50 | 30.59 | 29.88 | 29.91 | 20.55 | qfq | 579,346 | 17,514,713 | -2.45% |
| 2024-01-05 | 31.00 | 31.39 | 30.52 | 30.66 | 21.07 | qfq | 728,757 | 22,587,907 | -1.16% |
| 2024-01-04 | 30.96 | 31.49 | 30.54 | 31.02 | 21.31 | qfq | 921,342 | 28,538,280 | 0.58% |
| 2024-01-03 | 31.15 | 31.15 | 30.43 | 30.84 | 21.19 | qfq | 590,934 | 18,186,067 | -0.80% |
| 2024-01-02 | 30.80 | 31.25 | 30.76 | 31.09 | 21.36 | qfq | 755,029 | 23,439,248 | 1.07% |
| 2023-12-29 | 29.95 | 30.77 | 29.62 | 30.76 | 21.14 | qfq | 764,253 | 23,257,956 | 3.08% |
| 2023-12-28 | 29.39 | 30.08 | 29.10 | 29.84 | 20.50 | qfq | 588,430 | 17,488,736 | 1.02% |
| 2023-12-27 | 29.00 | 29.63 | 28.78 | 29.54 | 20.30 | qfq | 538,137 | 15,745,809 | 1.86% |
| 2023-12-26 | 29.88 | 29.88 | 28.64 | 29.00 | 19.93 | qfq | 587,924 | 17,022,576 | -1.96% |
| 2023-12-25 | 29.79 | 29.93 | 29.32 | 29.58 | 20.32 | qfq | 551,605 | 16,302,219 | 0.10% |
| 2023-12-22 | 30.26 | 30.42 | 29.52 | 29.55 | 20.30 | qfq | 542,370 | 16,210,727 | -2.44% |
| 2023-12-21 | 30.31 | 30.59 | 29.33 | 30.29 | 20.81 | qfq | 748,432 | 22,403,646 | -0.03% |
| 2023-12-20 | 30.28 | 30.85 | 30.08 | 30.30 | 20.82 | qfq | 714,078 | 21,838,150 | 0.76% |
| 2023-12-19 | 29.72 | 30.25 | 29.39 | 30.07 | 20.66 | qfq | 567,450 | 16,926,204 | 1.52% |
| 2023-12-18 | 29.96 | 30.20 | 29.46 | 29.62 | 20.35 | qfq | 550,762 | 16,423,963 | -1.56% |
| 2023-12-15 | 30.22 | 30.27 | 29.92 | 30.09 | 20.67 | qfq | 490,478 | 14,737,274 | -0.43% |
| 2023-12-14 | 30.62 | 30.97 | 30.00 | 30.22 | 20.76 | qfq | 862,639 | 26,223,895 | -1.34% |
| 2023-12-13 | 30.27 | 31.16 | 30.01 | 30.63 | 21.05 | qfq | 958,279 | 29,339,465 | 1.42% |
| 2023-12-12 | 30.41 | 30.58 | 29.93 | 30.20 | 20.75 | qfq | 726,017 | 21,896,771 | -0.76% |
| 2023-12-11 | 30.17 | 30.74 | 29.71 | 30.43 | 20.91 | qfq | 985,304 | 29,799,230 | 0.86% |
| 2023-12-08 | 30.83 | 31.18 | 30.01 | 30.17 | 20.73 | qfq | 664,675 | 20,229,996 | -2.08% |
| 2023-12-07 | 31.38 | 31.38 | 30.73 | 30.81 | 21.17 | qfq | 562,413 | 17,417,321 | -1.19% |
| 2023-12-06 | 31.03 | 31.55 | 30.82 | 31.18 | 21.42 | qfq | 688,336 | 21,551,561 | 1.20% |
| 2023-12-05 | 31.24 | 31.37 | 30.72 | 30.81 | 21.17 | qfq | 642,344 | 19,880,121 | -1.38% |
| 2023-12-04 | 31.22 | 31.67 | 31.10 | 31.24 | 21.46 | qfq | 646,756 | 20,274,392 | 0.22% |
| 2023-12-01 | 31.12 | 31.48 | 30.77 | 31.17 | 21.42 | qfq | 761,418 | 23,700,034 | -0.35% |
| 2023-11-30 | 31.89 | 32.12 | 30.80 | 31.28 | 21.49 | qfq | 725,405 | 22,696,044 | -1.91% |
| 2023-11-29 | 32.48 | 32.49 | 31.69 | 31.89 | 21.91 | qfq | 830,288 | 26,639,914 | -0.34% |
| 2023-11-28 | 31.30 | 32.23 | 31.18 | 32.00 | 21.99 | qfq | 980,311 | 31,205,659 | 2.24% |
| 2023-11-27 | 31.16 | 31.45 | 30.92 | 31.30 | 21.51 | qfq | 794,104 | 24,782,276 | 0.48% |
| 2023-11-24 | 31.66 | 31.83 | 31.02 | 31.15 | 21.40 | qfq | 682,428 | 21,305,667 | -2.04% |
| 2023-11-23 | 31.41 | 31.91 | 30.98 | 31.80 | 21.85 | qfq | 632,083 | 19,882,685 | 1.24% |
| 2023-11-22 | 31.80 | 31.94 | 31.31 | 31.41 | 21.58 | qfq | 647,258 | 20,463,440 | -0.91% |
| 2023-11-21 | 32.36 | 32.46 | 31.61 | 31.70 | 21.78 | qfq | 742,339 | 23,745,942 | -2.34% |
| 2023-11-20 | 31.80 | 32.48 | 31.42 | 32.46 | 22.30 | qfq | 693,524 | 22,191,422 | 2.59% |
| 2023-11-17 | 31.36 | 31.64 | 31.12 | 31.64 | 21.74 | qfq | 512,896 | 16,150,969 | 1.15% |
| 2023-11-16 | 31.48 | 31.87 | 31.27 | 31.28 | 21.49 | qfq | 741,533 | 23,352,784 | -1.67% |
| 2023-11-15 | 31.55 | 31.98 | 31.11 | 31.81 | 21.86 | qfq | 649,037 | 20,444,117 | 1.11% |
| 2023-11-14 | 31.00 | 31.50 | 31.00 | 31.46 | 21.62 | qfq | 756,966 | 23,671,708 | 0.70% |
| 2023-11-13 | 31.00 | 31.30 | 30.51 | 31.24 | 21.46 | qfq | 950,805 | 29,491,435 | 1.36% |
| 2023-11-10 | 30.51 | 31.07 | 30.50 | 30.82 | 21.18 | qfq | 700,181 | 21,606,566 | 0.00% |
| 2023-11-09 | 30.82 | 31.09 | 30.66 | 30.82 | 21.18 | qfq | 710,168 | 21,939,028 | 0.06% |
| 2023-11-08 | 30.73 | 31.11 | 30.48 | 30.80 | 21.16 | qfq | 1,100,491 | 33,913,296 | 0.23% |
| 2023-11-07 | 30.38 | 30.88 | 30.20 | 30.73 | 21.11 | qfq | 807,840 | 24,702,657 | 0.42% |
| 2023-11-06 | 29.83 | 30.70 | 29.83 | 30.60 | 21.03 | qfq | 1,067,109 | 32,352,159 | 3.17% |
| 2023-11-03 | 29.00 | 30.18 | 28.99 | 29.66 | 20.38 | qfq | 1,512,344 | 45,063,214 | 2.95% |
| 2023-11-02 | 29.23 | 29.69 | 28.73 | 28.81 | 19.80 | qfq | 889,066 | 25,842,803 | -1.34% |
| 2023-11-01 | 29.03 | 29.48 | 28.99 | 29.20 | 20.06 | qfq | 1,146,517 | 33,482,577 | 0.17% |
| 2023-10-31 | 29.78 | 30.15 | 28.82 | 29.15 | 20.03 | qfq | 2,182,553 | 63,621,442 | -2.44% |
| 2023-10-30 | 29.84 | 30.19 | 29.31 | 29.88 | 20.53 | qfq | 835,114 | 24,866,959 | 0.13% |
| 2023-10-27 | 29.30 | 29.89 | 29.16 | 29.84 | 20.50 | qfq | 682,839 | 20,203,296 | 1.91% |
| 2023-10-26 | 28.58 | 29.45 | 28.58 | 29.28 | 20.12 | qfq | 691,073 | 20,201,131 | 0.31% |
| 2023-10-25 | 29.18 | 29.61 | 28.81 | 29.19 | 20.06 | qfq | 704,455 | 20,537,395 | 0.66% |
| 2023-10-24 | 28.03 | 29.10 | 28.03 | 29.00 | 19.93 | qfq | 797,301 | 22,879,462 | 3.57% |
| 2023-10-23 | 28.83 | 28.90 | 27.70 | 28.00 | 19.24 | qfq | 983,568 | 27,640,835 | -4.04% |
| 2023-10-20 | 29.06 | 29.93 | 28.91 | 29.18 | 20.05 | qfq | 670,489 | 19,613,794 | -0.10% |
| 2023-10-19 | 29.29 | 30.15 | 28.95 | 29.21 | 20.07 | qfq | 592,663 | 17,473,022 | -0.14% |
| 2023-10-18 | 29.70 | 29.74 | 29.15 | 29.25 | 20.10 | qfq | 546,040 | 16,036,133 | -1.48% |
| 2023-10-17 | 29.92 | 29.92 | 29.32 | 29.69 | 20.40 | qfq | 482,500 | 14,320,862 | 0.47% |
| 2023-10-16 | 30.00 | 30.29 | 29.28 | 29.55 | 20.30 | qfq | 792,651 | 23,421,336 | -2.44% |
| 2023-10-13 | 30.53 | 30.84 | 30.15 | 30.29 | 20.81 | qfq | 768,143 | 23,333,289 | -1.66% |
| 2023-10-12 | 31.10 | 31.19 | 30.35 | 30.80 | 21.16 | qfq | 676,503 | 20,725,645 | -0.93% |
| 2023-10-11 | 31.14 | 31.28 | 30.74 | 31.09 | 21.36 | qfq | 669,347 | 20,766,664 | 0.16% |
| 2023-10-10 | 31.38 | 32.28 | 30.76 | 31.04 | 21.33 | qfq | 1,053,262 | 32,900,835 | -1.62% |
| 2023-10-09 | 32.91 | 32.91 | 31.32 | 31.55 | 21.68 | qfq | 883,721 | 27,951,689 | -1.59% |
| 2023-09-28 | 31.32 | 32.26 | 31.32 | 32.06 | 22.03 | qfq | 972,473 | 31,035,455 | 2.04% |
| 2023-09-27 | 30.89 | 31.86 | 30.80 | 31.42 | 21.59 | qfq | 998,348 | 31,460,225 | 1.95% |
| 2023-09-26 | 30.43 | 31.14 | 30.27 | 30.82 | 21.18 | qfq | 701,628 | 21,626,276 | 1.18% |
| 2023-09-25 | 31.18 | 31.19 | 30.21 | 30.46 | 20.93 | qfq | 922,486 | 28,147,002 | -1.55% |
| 2023-09-22 | 30.11 | 30.99 | 29.51 | 30.94 | 21.26 | qfq | 1,056,856 | 32,276,919 | 4.14% |
| 2023-09-21 | 30.05 | 30.29 | 29.53 | 29.71 | 20.41 | qfq | 614,071 | 18,369,048 | -0.50% |
| 2023-09-20 | 30.30 | 30.56 | 29.83 | 29.86 | 20.52 | qfq | 587,262 | 17,708,063 | -1.68% |
| 2023-09-19 | 30.56 | 30.80 | 30.22 | 30.37 | 20.87 | qfq | 1,004,059 | 30,620,129 | -0.36% |
| 2023-09-18 | 30.14 | 31.13 | 29.49 | 30.48 | 20.94 | qfq | 1,205,167 | 36,731,602 | 1.36% |
| 2023-09-15 | 30.45 | 30.89 | 29.90 | 30.07 | 20.66 | qfq | 907,724 | 27,413,944 | -0.69% |
| 2023-09-14 | 30.60 | 30.60 | 29.94 | 30.28 | 20.81 | qfq | 911,813 | 27,483,515 | 0.00% |
| 2023-09-13 | 30.55 | 30.88 | 30.05 | 30.28 | 20.81 | qfq | 785,421 | 23,841,089 | -1.62% |
| 2023-09-12 | 31.25 | 31.38 | 30.67 | 30.78 | 21.15 | qfq | 698,017 | 21,517,664 | -1.50% |
| 2023-09-11 | 31.40 | 31.63 | 30.80 | 31.25 | 21.47 | qfq | 1,104,649 | 34,526,588 | 0.42% |
| 2023-09-08 | 31.31 | 31.65 | 31.00 | 31.12 | 21.38 | qfq | 802,717 | 25,128,885 | -0.38% |
| 2023-09-07 | 31.88 | 32.10 | 31.13 | 31.24 | 21.46 | qfq | 957,699 | 30,099,270 | -1.76% |
| 2023-09-06 | 32.13 | 32.20 | 31.56 | 31.80 | 21.85 | qfq | 1,195,995 | 38,068,424 | -0.47% |
| 2023-09-05 | 32.36 | 32.56 | 31.79 | 31.95 | 21.95 | qfq | 1,094,293 | 35,149,147 | -1.36% |
| 2023-09-04 | 33.16 | 33.33 | 31.91 | 32.39 | 22.26 | qfq | 1,680,504 | 54,150,538 | -2.41% |
| 2023-09-01 | 32.53 | 33.39 | 32.02 | 33.19 | 22.80 | qfq | 1,926,506 | 63,189,244 | 1.50% |
| 2023-08-31 | 32.80 | 34.01 | 32.17 | 32.70 | 22.47 | qfq | 2,877,074 | 94,838,074 | 0.31% |
| 2023-08-30 | 31.71 | 32.88 | 31.51 | 32.60 | 22.40 | qfq | 3,158,629 | 102,492,368 | 3.95% |
| 2023-08-29 | 27.73 | 31.48 | 27.73 | 31.36 | 21.55 | qfq | 3,131,517 | 94,849,217 | 13.09% |
| 2023-08-28 | 29.68 | 29.90 | 27.61 | 27.73 | 19.05 | qfq | 1,682,575 | 48,213,879 | -1.49% |
| 2023-08-25 | 29.60 | 29.93 | 28.06 | 28.15 | 19.34 | qfq | 1,371,822 | 39,540,882 | -5.63% |
| 2023-08-24 | 29.96 | 30.13 | 28.60 | 29.83 | 20.50 | qfq | 1,859,714 | 54,788,364 | -0.43% |
| 2023-08-23 | 30.26 | 30.43 | 29.30 | 29.96 | 20.59 | qfq | 2,088,907 | 62,788,452 | 0.88% |
| 2023-08-22 | 29.50 | 29.97 | 28.83 | 29.70 | 20.41 | qfq | 1,371,202 | 40,393,198 | 0.51% |
| 2023-08-21 | 29.53 | 30.26 | 29.37 | 29.55 | 20.30 | qfq | 1,119,725 | 33,262,911 | 0.61% |
| 2023-08-18 | 29.11 | 30.48 | 29.10 | 29.37 | 20.18 | qfq | 2,028,122 | 60,684,984 | 0.96% |
| 2023-08-17 | 27.82 | 29.15 | 27.61 | 29.09 | 19.99 | qfq | 1,000,421 | 28,561,142 | 3.89% |
| 2023-08-16 | 28.05 | 28.36 | 27.91 | 28.00 | 19.24 | qfq | 489,518 | 13,779,547 | -0.18% |
| 2023-08-15 | 28.30 | 28.67 | 27.99 | 28.05 | 19.27 | qfq | 702,952 | 19,832,948 | -0.95% |
| 2023-08-14 | 27.81 | 28.75 | 27.81 | 28.32 | 19.46 | qfq | 1,054,023 | 29,947,803 | -0.67% |
| 2023-08-11 | 29.26 | 29.45 | 28.51 | 28.51 | 19.59 | qfq | 883,811 | 25,670,953 | -2.23% |
| 2023-08-10 | 29.08 | 29.22 | 28.79 | 29.16 | 20.04 | qfq | 591,023 | 17,147,640 | 0.17% |
| 2023-08-09 | 29.30 | 29.30 | 28.65 | 29.11 | 20.00 | qfq | 711,948 | 20,539,417 | -0.65% |
| 2023-08-08 | 28.77 | 29.31 | 28.66 | 29.30 | 20.13 | qfq | 729,573 | 21,125,630 | 1.07% |
| 2023-08-07 | 29.02 | 29.41 | 28.79 | 28.99 | 19.92 | qfq | 744,434 | 21,688,288 | 0.00% |
| 2023-08-04 | 29.35 | 29.35 | 28.68 | 28.99 | 19.92 | qfq | 1,358,463 | 39,351,697 | -0.62% |
| 2023-08-03 | 29.25 | 29.63 | 28.90 | 29.17 | 20.04 | qfq | 836,750 | 24,457,455 | -0.38% |
| 2023-08-02 | 29.37 | 29.43 | 28.79 | 29.28 | 20.12 | qfq | 1,073,343 | 31,261,350 | -1.15% |
| 2023-08-01 | 29.75 | 29.97 | 28.63 | 29.62 | 20.35 | qfq | 1,287,191 | 37,878,304 | -1.40% |
| 2023-07-31 | 30.26 | 30.50 | 29.86 | 30.04 | 20.64 | qfq | 1,329,777 | 40,049,834 | -0.46% |
| 2023-07-28 | 30.58 | 30.65 | 29.71 | 30.18 | 20.74 | qfq | 1,295,405 | 39,045,901 | -1.02% |
| 2023-07-27 | 31.28 | 31.55 | 30.39 | 30.49 | 20.95 | qfq | 1,908,213 | 58,765,753 | -0.29% |
| 2023-07-26 | 30.45 | 31.60 | 30.14 | 30.58 | 21.01 | qfq | 2,431,764 | 75,294,233 | 0.33% |
| 2023-07-25 | 30.26 | 31.02 | 29.95 | 30.48 | 20.94 | qfq | 3,119,001 | 94,869,530 | 0.49% |
| 2023-07-24 | 30.82 | 32.98 | 29.88 | 30.33 | 20.84 | qfq | 4,937,743 | 154,331,675 | 9.61% |
| 2023-07-21 | 29.50 | 29.50 | 27.67 | 27.67 | 19.01 | qfq | 1,734,285 | 48,960,945 | -6.52% |
| 2023-07-20 | 30.34 | 30.80 | 29.44 | 29.60 | 20.34 | qfq | 1,354,640 | 40,679,327 | -1.30% |
| 2023-07-19 | 30.35 | 30.99 | 29.81 | 29.99 | 20.61 | qfq | 1,119,295 | 34,006,031 | -0.70% |
| 2023-07-18 | 30.02 | 31.17 | 30.02 | 30.20 | 20.75 | qfq | 1,149,119 | 34,990,413 | 1.00% |
| 2023-07-17 | 29.11 | 30.72 | 29.00 | 29.90 | 20.54 | qfq | 1,216,213 | 36,327,400 | 2.22% |