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
中国电研688128.SH
最近收盘价20.952026-07-17
最近交易日2026-07-17
成交量（股）3,283,606
成交额（元）70,205,446
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-30 | 2026-02-06 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.45 | — | — | — | 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 | 21.75 | 21.95 | 20.87 | 20.95 | 20.95 | qfq | 3,283,606 | 70,205,446 | -3.50% |
| 2026-07-16 | 22.17 | 22.22 | 21.65 | 21.71 | 21.71 | qfq | 2,531,371 | 55,411,975 | -2.30% |
| 2026-07-15 | 21.95 | 22.29 | 21.91 | 22.22 | 22.22 | qfq | 2,351,802 | 52,036,283 | 1.46% |
| 2026-07-14 | 22.03 | 22.08 | 21.67 | 21.90 | 21.90 | qfq | 2,567,360 | 56,177,513 | -0.36% |
| 2026-07-13 | 22.84 | 22.99 | 21.83 | 21.98 | 21.98 | qfq | 3,275,852 | 72,796,565 | -3.68% |
| 2026-07-10 | 22.77 | 23.42 | 22.62 | 22.82 | 22.82 | qfq | 3,539,133 | 81,579,089 | -0.17% |
| 2026-07-09 | 22.98 | 23.07 | 22.10 | 22.86 | 22.86 | qfq | 2,779,817 | 62,622,273 | 0.09% |
| 2026-07-08 | 23.13 | 23.38 | 22.68 | 22.84 | 22.84 | qfq | 2,378,290 | 54,463,680 | -1.25% |
| 2026-07-07 | 24.00 | 24.02 | 23.08 | 23.13 | 23.13 | qfq | 2,714,554 | 63,688,525 | -3.75% |
| 2026-07-06 | 24.33 | 24.85 | 23.93 | 24.03 | 24.03 | qfq | 2,966,027 | 72,016,950 | -1.72% |
| 2026-07-03 | 24.29 | 24.96 | 23.99 | 24.45 | 24.45 | qfq | 3,391,050 | 83,304,974 | 1.62% |
| 2026-07-02 | 23.58 | 25.24 | 23.40 | 24.06 | 24.06 | qfq | 4,945,771 | 121,303,862 | 1.05% |
| 2026-07-01 | 23.79 | 24.20 | 23.36 | 23.81 | 23.81 | qfq | 3,756,342 | 89,244,948 | 0.29% |
| 2026-06-30 | 22.88 | 24.03 | 22.80 | 23.74 | 23.74 | qfq | 3,973,186 | 93,546,186 | 3.44% |
| 2026-06-29 | 23.21 | 23.33 | 22.30 | 22.95 | 22.95 | qfq | 4,038,088 | 92,049,481 | -1.29% |
| 2026-06-26 | 24.45 | 24.64 | 23.25 | 23.25 | 23.25 | qfq | 4,376,311 | 104,101,053 | -5.72% |
| 2026-06-25 | 25.10 | 25.24 | 24.41 | 24.66 | 24.66 | qfq | 3,503,586 | 86,680,491 | -2.34% |
| 2026-06-24 | 26.05 | 26.17 | 25.08 | 25.25 | 25.25 | qfq | 3,376,629 | 85,965,200 | -2.88% |
| 2026-06-23 | 26.50 | 26.85 | 25.80 | 26.00 | 26.00 | qfq | 3,624,194 | 95,413,871 | -2.26% |
| 2026-06-22 | 26.77 | 26.77 | 25.53 | 26.60 | 26.60 | qfq | 4,704,610 | 122,813,100 | -0.64% |
| 2026-06-18 | 26.44 | 26.97 | 26.28 | 26.77 | 26.77 | qfq | 3,373,850 | 90,147,796 | 0.60% |
| 2026-06-17 | 26.58 | 26.88 | 26.30 | 26.61 | 26.61 | qfq | 3,369,839 | 89,647,949 | -1.00% |
| 2026-06-16 | 26.33 | 27.11 | 26.15 | 26.88 | 26.58 | qfq | 4,694,975 | 124,974,561 | 2.05% |
| 2026-06-15 | 25.10 | 26.34 | 25.02 | 26.34 | 26.05 | qfq | 4,478,015 | 115,532,022 | 5.83% |
| 2026-06-12 | 24.56 | 25.37 | 24.43 | 24.89 | 24.61 | qfq | 5,065,713 | 126,488,882 | 2.77% |
| 2026-06-11 | 24.62 | 25.09 | 24.16 | 24.22 | 23.95 | qfq | 3,909,392 | 95,377,791 | -2.73% |
| 2026-06-10 | 25.89 | 25.90 | 24.40 | 24.90 | 24.62 | qfq | 5,423,937 | 135,326,193 | -4.12% |
| 2026-06-09 | 25.83 | 26.47 | 25.56 | 25.97 | 25.68 | qfq | 5,087,538 | 132,282,269 | 1.56% |
| 2026-06-08 | 26.95 | 27.36 | 25.14 | 25.57 | 25.28 | qfq | 6,576,911 | 171,496,903 | -6.30% |
| 2026-06-05 | 27.53 | 27.96 | 27.01 | 27.29 | 26.99 | qfq | 7,188,059 | 197,780,674 | -2.12% |
| 2026-06-04 | 26.77 | 28.88 | 26.60 | 27.88 | 27.57 | qfq | 10,998,699 | 307,580,964 | 5.33% |
| 2026-06-03 | 25.25 | 27.35 | 25.08 | 26.47 | 26.17 | qfq | 7,273,526 | 192,991,569 | 5.00% |
| 2026-06-02 | 25.17 | 25.61 | 24.77 | 25.21 | 24.93 | qfq | 2,312,073 | 58,247,902 | -0.83% |
| 2026-06-01 | 24.90 | 25.45 | 24.83 | 25.42 | 25.14 | qfq | 3,084,284 | 77,723,111 | 1.68% |
| 2026-05-29 | 26.13 | 26.13 | 24.84 | 25.00 | 24.72 | qfq | 3,108,647 | 78,411,785 | -3.77% |
| 2026-05-28 | 25.40 | 26.18 | 25.15 | 25.98 | 25.69 | qfq | 2,519,915 | 64,687,162 | 0.93% |
| 2026-05-27 | 26.50 | 26.95 | 25.56 | 25.74 | 25.45 | qfq | 3,964,845 | 103,218,461 | -3.09% |
| 2026-05-26 | 27.40 | 27.40 | 26.26 | 26.56 | 26.26 | qfq | 3,655,334 | 97,539,422 | -3.17% |
| 2026-05-25 | 27.09 | 27.50 | 26.91 | 27.43 | 27.12 | qfq | 3,086,894 | 84,115,799 | 0.96% |
| 2026-05-22 | 26.85 | 27.33 | 26.46 | 27.17 | 26.87 | qfq | 2,910,717 | 78,450,882 | 1.95% |
| 2026-05-21 | 27.43 | 27.76 | 26.53 | 26.65 | 26.35 | qfq | 4,476,235 | 121,896,397 | -2.63% |
| 2026-05-20 | 27.60 | 27.60 | 26.93 | 27.37 | 27.06 | qfq | 2,942,026 | 79,928,889 | -0.65% |
| 2026-05-19 | 27.08 | 27.55 | 26.83 | 27.55 | 27.24 | qfq | 3,495,562 | 95,034,242 | 1.44% |
| 2026-05-18 | 26.94 | 27.49 | 26.61 | 27.16 | 26.86 | qfq | 2,987,045 | 80,781,780 | 0.56% |
| 2026-05-15 | 27.01 | 27.58 | 26.79 | 27.01 | 26.71 | qfq | 3,496,369 | 94,982,427 | 0.15% |
| 2026-05-14 | 27.58 | 27.60 | 26.92 | 26.97 | 26.67 | qfq | 2,910,295 | 78,957,774 | -2.07% |
| 2026-05-13 | 26.78 | 27.57 | 26.69 | 27.54 | 27.23 | qfq | 3,739,680 | 101,931,470 | 2.46% |
| 2026-05-12 | 27.18 | 27.30 | 26.80 | 26.88 | 26.58 | qfq | 2,584,949 | 69,781,993 | -1.29% |
| 2026-05-11 | 27.18 | 27.50 | 27.12 | 27.23 | 26.93 | qfq | 3,443,463 | 93,859,847 | 0.26% |
| 2026-05-08 | 26.89 | 27.19 | 26.86 | 27.16 | 26.86 | qfq | 2,973,971 | 80,342,366 | 0.52% |
| 2026-05-07 | 26.89 | 27.13 | 26.70 | 27.02 | 26.72 | qfq | 3,373,880 | 90,986,819 | 0.90% |
| 2026-05-06 | 26.55 | 27.09 | 26.55 | 26.78 | 26.48 | qfq | 3,830,516 | 102,989,093 | 1.02% |
| 2026-04-30 | 26.35 | 26.63 | 26.26 | 26.51 | 26.21 | qfq | 2,405,739 | 63,643,803 | 0.34% |
| 2026-04-29 | 25.82 | 26.58 | 25.70 | 26.42 | 26.13 | qfq | 3,036,247 | 79,875,917 | 2.72% |
| 2026-04-28 | 26.26 | 26.59 | 25.55 | 25.72 | 25.43 | qfq | 2,196,562 | 56,871,840 | -1.42% |
| 2026-04-27 | 25.72 | 26.12 | 25.63 | 26.09 | 25.80 | qfq | 2,188,472 | 56,685,491 | 0.93% |
| 2026-04-24 | 26.20 | 26.20 | 25.66 | 25.85 | 25.56 | qfq | 2,159,697 | 55,899,029 | -1.71% |
| 2026-04-23 | 26.57 | 26.73 | 26.15 | 26.30 | 26.01 | qfq | 2,329,013 | 61,410,526 | -1.24% |
| 2026-04-22 | 25.96 | 26.66 | 25.92 | 26.63 | 26.33 | qfq | 2,657,101 | 70,072,555 | 2.34% |
| 2026-04-21 | 26.07 | 26.15 | 25.71 | 26.02 | 25.73 | qfq | 1,569,581 | 40,684,117 | -0.19% |
| 2026-04-20 | 25.97 | 26.25 | 25.80 | 26.07 | 25.78 | qfq | 1,705,322 | 44,448,817 | 0.39% |
| 2026-04-17 | 25.79 | 26.03 | 25.61 | 25.97 | 25.68 | qfq | 2,074,470 | 53,557,450 | 0.43% |
| 2026-04-16 | 25.65 | 25.94 | 25.49 | 25.86 | 25.57 | qfq | 1,865,639 | 47,977,023 | 1.29% |
| 2026-04-15 | 26.05 | 26.29 | 25.49 | 25.53 | 25.25 | qfq | 2,703,306 | 69,805,067 | -0.89% |
| 2026-04-14 | 25.69 | 25.90 | 25.39 | 25.76 | 25.47 | qfq | 2,775,056 | 71,162,707 | 1.34% |
| 2026-04-13 | 25.55 | 25.60 | 25.36 | 25.42 | 25.14 | qfq | 1,441,189 | 36,708,659 | -0.70% |
| 2026-04-10 | 25.40 | 26.05 | 25.40 | 25.60 | 25.31 | qfq | 2,310,168 | 59,589,021 | 1.15% |
| 2026-04-09 | 25.36 | 25.49 | 25.11 | 25.31 | 25.03 | qfq | 2,322,837 | 58,764,372 | -1.48% |
| 2026-04-08 | 25.30 | 25.78 | 25.21 | 25.69 | 25.40 | qfq | 2,825,625 | 72,197,923 | 4.39% |
| 2026-04-07 | 24.41 | 24.89 | 24.36 | 24.61 | 24.34 | qfq | 1,872,417 | 46,251,592 | 1.48% |
| 2026-04-03 | 24.76 | 24.97 | 24.20 | 24.25 | 23.98 | qfq | 1,895,077 | 46,386,500 | -2.14% |
| 2026-04-02 | 25.25 | 25.25 | 24.65 | 24.78 | 24.50 | qfq | 1,795,033 | 44,760,821 | -2.02% |
| 2026-04-01 | 25.20 | 25.49 | 25.05 | 25.29 | 25.01 | qfq | 2,244,125 | 56,836,031 | 2.22% |
| 2026-03-31 | 25.06 | 25.45 | 24.70 | 24.74 | 24.46 | qfq | 2,043,916 | 51,223,346 | -1.59% |
| 2026-03-30 | 24.61 | 25.32 | 24.51 | 25.14 | 24.86 | qfq | 2,352,733 | 58,851,926 | 0.68% |
| 2026-03-27 | 24.51 | 25.12 | 24.36 | 24.97 | 24.69 | qfq | 2,831,670 | 70,457,477 | 0.97% |
| 2026-03-26 | 26.37 | 26.44 | 24.57 | 24.73 | 24.45 | qfq | 6,499,696 | 163,719,076 | -5.68% |
| 2026-03-25 | 25.51 | 26.58 | 25.51 | 26.22 | 25.93 | qfq | 2,032,416 | 53,468,263 | 0.73% |
| 2026-03-24 | 25.40 | 26.05 | 25.35 | 26.03 | 25.74 | qfq | 2,227,998 | 57,231,603 | 3.38% |
| 2026-03-23 | 26.47 | 26.83 | 24.90 | 25.18 | 24.90 | qfq | 3,042,293 | 78,068,915 | -5.76% |
| 2026-03-20 | 27.27 | 27.59 | 26.72 | 26.72 | 26.42 | qfq | 1,826,741 | 49,644,302 | -2.09% |
| 2026-03-19 | 27.62 | 28.19 | 27.20 | 27.29 | 26.99 | qfq | 1,920,241 | 52,841,558 | -2.64% |
| 2026-03-18 | 28.00 | 28.35 | 27.78 | 28.03 | 27.72 | qfq | 1,322,860 | 37,049,780 | 0.39% |
| 2026-03-17 | 28.52 | 28.75 | 27.84 | 27.92 | 27.61 | qfq | 2,226,620 | 62,887,847 | -2.04% |
| 2026-03-16 | 29.00 | 29.13 | 28.18 | 28.50 | 28.18 | qfq | 1,907,382 | 54,236,787 | -1.72% |
| 2026-03-13 | 28.87 | 29.46 | 28.80 | 29.00 | 28.68 | qfq | 1,673,103 | 48,782,916 | -0.03% |
| 2026-03-12 | 29.57 | 29.57 | 28.78 | 29.01 | 28.69 | qfq | 1,841,036 | 53,541,204 | -1.76% |
| 2026-03-11 | 29.58 | 29.87 | 29.36 | 29.53 | 29.20 | qfq | 2,094,554 | 62,093,154 | 0.00% |
| 2026-03-10 | 29.07 | 29.62 | 29.04 | 29.53 | 29.20 | qfq | 1,902,471 | 55,944,707 | 2.14% |
| 2026-03-09 | 29.02 | 29.08 | 28.20 | 28.91 | 28.59 | qfq | 2,622,092 | 75,041,600 | -1.33% |
| 2026-03-06 | 28.88 | 29.65 | 28.67 | 29.30 | 28.97 | qfq | 2,152,653 | 63,172,831 | 1.45% |
| 2026-03-05 | 28.55 | 29.31 | 28.55 | 28.88 | 28.56 | qfq | 2,675,383 | 77,494,701 | 2.48% |
| 2026-03-04 | 28.04 | 28.78 | 27.96 | 28.18 | 27.87 | qfq | 2,488,754 | 70,624,344 | -0.14% |
| 2026-03-03 | 29.63 | 29.89 | 28.13 | 28.22 | 27.91 | qfq | 4,246,801 | 122,267,284 | -4.98% |
| 2026-03-02 | 30.41 | 30.75 | 29.62 | 29.70 | 29.37 | qfq | 3,537,475 | 106,236,145 | -3.45% |
| 2026-02-27 | 30.89 | 31.04 | 30.50 | 30.76 | 30.42 | qfq | 2,534,014 | 77,835,604 | -0.65% |
| 2026-02-26 | 30.50 | 30.99 | 30.35 | 30.96 | 30.61 | qfq | 2,629,788 | 80,933,318 | 1.41% |
| 2026-02-25 | 30.12 | 30.70 | 30.12 | 30.53 | 30.19 | qfq | 2,339,281 | 71,391,144 | 0.89% |
| 2026-02-24 | 30.15 | 30.45 | 29.96 | 30.26 | 29.92 | qfq | 2,014,033 | 60,974,912 | 1.17% |
| 2026-02-13 | 30.23 | 30.45 | 29.83 | 29.91 | 29.58 | qfq | 1,774,680 | 53,472,709 | -1.25% |
| 2026-02-12 | 30.10 | 30.35 | 29.83 | 30.29 | 29.95 | qfq | 1,739,816 | 52,539,826 | 1.03% |
| 2026-02-11 | 29.80 | 30.10 | 29.65 | 29.98 | 29.65 | qfq | 1,353,003 | 40,553,578 | 0.71% |
| 2026-02-10 | 29.97 | 30.10 | 29.64 | 29.77 | 29.44 | qfq | 1,877,911 | 55,951,276 | -0.47% |
| 2026-02-09 | 29.81 | 30.75 | 29.74 | 29.91 | 29.58 | qfq | 3,136,028 | 94,657,739 | 2.22% |
| 2026-02-06 | 29.07 | 29.69 | 28.86 | 29.26 | 28.93 | qfq | 1,773,627 | 52,181,818 | -0.85% |
| 2026-02-05 | 29.78 | 30.24 | 29.35 | 29.51 | 28.93 | qfq | 2,170,115 | 64,246,737 | -2.03% |
| 2026-02-04 | 30.25 | 30.30 | 29.76 | 30.12 | 29.53 | qfq | 2,324,037 | 69,823,562 | -0.59% |
| 2026-02-03 | 29.90 | 30.45 | 29.68 | 30.30 | 29.71 | qfq | 2,315,890 | 69,600,365 | 2.23% |
| 2026-02-02 | 30.31 | 30.62 | 29.63 | 29.64 | 29.06 | qfq | 2,675,095 | 80,672,179 | -2.47% |
| 2026-01-30 | 30.12 | 30.66 | 29.64 | 30.39 | 29.80 | qfq | 2,376,301 | 71,911,214 | 0.30% |
| 2026-01-29 | 31.16 | 31.33 | 30.20 | 30.30 | 29.71 | qfq | 3,352,387 | 102,850,475 | -2.54% |
| 2026-01-28 | 31.35 | 31.57 | 31.03 | 31.09 | 30.48 | qfq | 3,026,550 | 94,454,045 | -1.49% |
| 2026-01-27 | 31.86 | 32.04 | 30.58 | 31.56 | 30.94 | qfq | 3,518,835 | 109,777,635 | -0.94% |
| 2026-01-26 | 32.43 | 32.60 | 31.56 | 31.86 | 31.24 | qfq | 5,583,781 | 179,110,373 | -1.67% |
| 2026-01-23 | 31.97 | 32.51 | 31.75 | 32.40 | 31.77 | qfq | 4,854,314 | 156,183,552 | 1.73% |
| 2026-01-22 | 32.60 | 32.79 | 31.63 | 31.85 | 31.23 | qfq | 5,619,393 | 180,488,334 | -1.27% |
| 2026-01-21 | 32.26 | 32.38 | 31.85 | 32.26 | 31.63 | qfq | 5,085,587 | 163,172,129 | -0.77% |
| 2026-01-20 | 32.56 | 32.76 | 31.78 | 32.51 | 31.87 | qfq | 5,454,502 | 175,854,075 | -1.16% |
| 2026-01-19 | 31.51 | 33.10 | 31.51 | 32.89 | 32.25 | qfq | 6,955,176 | 227,252,248 | 4.38% |
| 2026-01-16 | 31.53 | 32.33 | 31.39 | 31.51 | 30.89 | qfq | 3,958,534 | 125,314,067 | 1.12% |
| 2026-01-15 | 30.50 | 31.19 | 30.50 | 31.16 | 30.55 | qfq | 2,923,824 | 90,324,984 | 1.23% |
| 2026-01-14 | 31.00 | 31.66 | 30.45 | 30.78 | 30.18 | qfq | 4,774,571 | 148,469,052 | -0.90% |
| 2026-01-13 | 31.80 | 31.90 | 30.81 | 31.06 | 30.45 | qfq | 4,624,565 | 144,424,139 | -2.27% |
| 2026-01-12 | 31.70 | 31.89 | 31.10 | 31.78 | 31.16 | qfq | 6,261,592 | 196,913,369 | 0.13% |
| 2026-01-09 | 31.52 | 31.93 | 31.13 | 31.74 | 31.12 | qfq | 4,456,492 | 140,563,048 | 0.95% |
| 2026-01-08 | 30.35 | 32.28 | 30.35 | 31.44 | 30.83 | qfq | 5,778,625 | 181,818,537 | 3.18% |
| 2026-01-07 | 30.01 | 30.87 | 29.93 | 30.47 | 29.87 | qfq | 4,150,565 | 126,573,678 | 1.26% |
| 2026-01-06 | 29.83 | 30.30 | 29.64 | 30.09 | 29.50 | qfq | 3,255,919 | 97,400,825 | 0.87% |
| 2026-01-05 | 29.22 | 29.87 | 29.07 | 29.83 | 29.25 | qfq | 2,860,948 | 84,347,879 | 2.58% |
| 2025-12-31 | 29.53 | 29.64 | 29.00 | 29.08 | 28.51 | qfq | 1,788,611 | 52,257,158 | -1.52% |
| 2025-12-30 | 29.30 | 29.63 | 29.13 | 29.53 | 28.95 | qfq | 1,516,228 | 44,613,435 | 0.82% |
| 2025-12-29 | 29.60 | 29.67 | 29.25 | 29.29 | 28.72 | qfq | 1,488,048 | 43,823,100 | -0.88% |
| 2025-12-26 | 29.79 | 29.84 | 29.42 | 29.55 | 28.97 | qfq | 2,100,615 | 62,203,084 | -0.34% |
| 2025-12-25 | 29.54 | 29.78 | 29.46 | 29.65 | 29.07 | qfq | 1,588,513 | 47,092,034 | 0.37% |
| 2025-12-24 | 29.45 | 29.65 | 29.22 | 29.54 | 28.96 | qfq | 1,742,272 | 51,448,700 | 0.68% |
| 2025-12-23 | 29.40 | 29.64 | 29.19 | 29.34 | 28.77 | qfq | 2,033,834 | 59,761,325 | -0.14% |
| 2025-12-22 | 29.00 | 29.77 | 28.87 | 29.38 | 28.81 | qfq | 3,328,336 | 98,158,509 | 1.66% |
| 2025-12-19 | 28.21 | 29.28 | 28.21 | 28.90 | 28.34 | qfq | 2,527,554 | 73,059,780 | 2.66% |
| 2025-12-18 | 27.71 | 28.44 | 27.71 | 28.15 | 27.60 | qfq | 1,275,624 | 35,934,442 | -0.07% |
| 2025-12-17 | 27.81 | 28.23 | 27.53 | 28.17 | 27.62 | qfq | 2,040,389 | 56,934,003 | 0.93% |
| 2025-12-16 | 28.91 | 29.10 | 27.75 | 27.91 | 27.36 | qfq | 2,742,288 | 77,067,219 | -3.79% |
| 2025-12-15 | 29.42 | 29.53 | 28.91 | 29.01 | 28.44 | qfq | 2,345,516 | 68,498,554 | -1.02% |
| 2025-12-12 | 28.61 | 29.44 | 28.61 | 29.31 | 28.74 | qfq | 4,233,723 | 122,991,499 | 2.48% |
| 2025-12-11 | 28.61 | 29.25 | 28.51 | 28.60 | 28.04 | qfq | 2,474,266 | 71,334,138 | 0.21% |
| 2025-12-10 | 28.77 | 28.77 | 28.20 | 28.54 | 27.98 | qfq | 1,407,797 | 39,975,964 | 0.14% |
| 2025-12-09 | 28.60 | 29.00 | 28.43 | 28.50 | 27.94 | qfq | 1,697,175 | 48,717,788 | -0.87% |
| 2025-12-08 | 28.56 | 29.00 | 28.56 | 28.75 | 28.19 | qfq | 2,034,825 | 58,610,884 | 0.45% |
| 2025-12-05 | 28.49 | 28.69 | 28.33 | 28.62 | 28.06 | qfq | 1,872,906 | 53,416,498 | 0.39% |
| 2025-12-04 | 28.81 | 28.81 | 28.20 | 28.51 | 27.95 | qfq | 1,238,621 | 35,287,670 | -0.83% |
| 2025-12-03 | 28.49 | 28.86 | 28.21 | 28.75 | 28.19 | qfq | 2,046,237 | 58,406,810 | 0.95% |
| 2025-12-02 | 29.00 | 29.00 | 28.40 | 28.48 | 27.92 | qfq | 1,546,198 | 44,213,497 | -1.96% |
| 2025-12-01 | 29.01 | 29.42 | 28.83 | 29.05 | 28.48 | qfq | 2,013,833 | 58,486,939 | 0.94% |
| 2025-11-28 | 28.54 | 28.82 | 28.22 | 28.78 | 28.22 | qfq | 1,623,137 | 46,446,464 | 1.30% |
| 2025-11-27 | 28.40 | 28.79 | 28.25 | 28.41 | 27.85 | qfq | 1,638,107 | 46,801,624 | 0.60% |
| 2025-11-26 | 28.67 | 28.71 | 28.20 | 28.24 | 27.69 | qfq | 1,841,096 | 52,378,680 | -1.05% |
| 2025-11-25 | 28.74 | 28.97 | 28.47 | 28.54 | 27.98 | qfq | 1,793,858 | 51,515,685 | -0.04% |
| 2025-11-24 | 27.81 | 28.75 | 27.69 | 28.55 | 27.99 | qfq | 2,985,289 | 84,109,171 | 3.14% |
| 2025-11-21 | 28.54 | 29.08 | 27.68 | 27.68 | 27.14 | qfq | 2,918,773 | 82,321,602 | -4.22% |
| 2025-11-20 | 29.79 | 29.88 | 28.83 | 28.90 | 28.34 | qfq | 1,874,102 | 54,618,886 | -2.27% |
| 2025-11-19 | 29.81 | 30.02 | 29.21 | 29.57 | 28.99 | qfq | 2,431,405 | 71,901,765 | -0.81% |
| 2025-11-18 | 29.83 | 30.09 | 29.46 | 29.81 | 29.23 | qfq | 1,926,508 | 57,398,591 | -0.07% |
| 2025-11-17 | 30.33 | 30.35 | 29.75 | 29.83 | 29.25 | qfq | 2,047,738 | 61,454,613 | -1.42% |
| 2025-11-14 | 30.35 | 30.58 | 30.13 | 30.26 | 29.67 | qfq | 1,999,288 | 60,649,774 | -0.49% |
| 2025-11-13 | 29.60 | 30.49 | 29.51 | 30.41 | 29.82 | qfq | 2,700,052 | 81,392,564 | 2.74% |
| 2025-11-12 | 30.47 | 30.47 | 29.37 | 29.60 | 29.02 | qfq | 3,380,261 | 100,610,214 | -2.50% |
| 2025-11-11 | 30.95 | 30.95 | 30.30 | 30.36 | 29.77 | qfq | 2,509,938 | 76,677,701 | -1.08% |
| 2025-11-10 | 31.39 | 31.65 | 30.40 | 30.69 | 30.09 | qfq | 3,553,549 | 109,104,633 | -2.23% |
| 2025-11-07 | 31.69 | 32.10 | 31.01 | 31.39 | 30.78 | qfq | 3,519,127 | 110,893,753 | -1.63% |
| 2025-11-06 | 31.59 | 32.20 | 31.41 | 31.91 | 31.29 | qfq | 3,296,944 | 105,011,272 | 1.75% |
| 2025-11-05 | 30.65 | 31.67 | 30.62 | 31.36 | 30.75 | qfq | 2,682,766 | 83,911,896 | 1.03% |
| 2025-11-04 | 32.00 | 32.00 | 30.88 | 31.04 | 30.43 | qfq | 3,510,458 | 109,567,875 | -3.00% |
| 2025-11-03 | 32.58 | 32.58 | 31.20 | 32.00 | 31.37 | qfq | 4,029,256 | 128,012,477 | -0.68% |
| 2025-10-31 | 32.90 | 33.48 | 32.16 | 32.22 | 31.59 | qfq | 4,703,084 | 154,492,898 | -2.22% |
| 2025-10-30 | 33.63 | 33.92 | 32.74 | 32.95 | 32.31 | qfq | 5,718,143 | 190,191,315 | -2.69% |
| 2025-10-29 | 32.66 | 34.16 | 32.60 | 33.86 | 33.20 | qfq | 7,131,072 | 238,621,551 | 2.76% |
| 2025-10-28 | 33.20 | 33.40 | 32.56 | 32.95 | 32.31 | qfq | 6,718,183 | 220,846,579 | -2.80% |
| 2025-10-27 | 32.05 | 34.00 | 32.05 | 33.90 | 33.24 | qfq | 8,708,124 | 288,306,591 | 6.67% |
| 2025-10-24 | 30.65 | 32.16 | 30.65 | 31.78 | 31.16 | qfq | 4,821,746 | 152,015,303 | 2.95% |
| 2025-10-23 | 31.00 | 31.00 | 30.06 | 30.87 | 30.27 | qfq | 4,410,305 | 134,259,903 | -0.90% |
| 2025-10-22 | 31.50 | 32.08 | 30.80 | 31.15 | 30.54 | qfq | 4,715,088 | 147,994,018 | -0.99% |
| 2025-10-21 | 31.10 | 31.69 | 30.92 | 31.46 | 30.85 | qfq | 4,507,437 | 141,456,241 | 1.32% |
| 2025-10-20 | 31.71 | 32.00 | 30.78 | 31.05 | 30.44 | qfq | 5,389,186 | 169,255,473 | -1.08% |
| 2025-10-17 | 33.21 | 33.74 | 31.29 | 31.39 | 30.78 | qfq | 7,937,403 | 255,408,652 | -5.45% |
| 2025-10-16 | 35.87 | 35.89 | 33.05 | 33.20 | 32.55 | qfq | 11,401,097 | 390,303,808 | -9.12% |
| 2025-10-15 | 35.50 | 37.88 | 34.50 | 36.53 | 35.82 | qfq | 13,858,700 | 501,891,536 | 1.90% |
| 2025-10-14 | 33.52 | 38.29 | 32.90 | 35.85 | 35.15 | qfq | 17,007,979 | 599,784,149 | 7.37% |
| 2025-10-13 | 32.80 | 34.00 | 32.10 | 33.39 | 32.74 | qfq | 12,012,439 | 396,450,264 | -2.91% |
| 2025-10-10 | 32.05 | 36.85 | 31.78 | 34.39 | 33.72 | qfq | 15,064,360 | 522,398,987 | 8.55% |
| 2025-10-09 | 32.02 | 32.36 | 31.02 | 31.68 | 31.06 | qfq | 7,420,371 | 234,915,654 | 0.13% |
| 2025-09-30 | 30.72 | 32.05 | 30.46 | 31.64 | 31.02 | qfq | 8,193,247 | 258,193,937 | 2.86% |
| 2025-09-29 | 29.72 | 31.19 | 29.55 | 30.76 | 30.16 | qfq | 6,227,975 | 190,435,119 | 3.46% |
| 2025-09-26 | 30.37 | 30.49 | 29.71 | 29.73 | 29.15 | qfq | 3,807,260 | 114,252,327 | -2.08% |
| 2025-09-25 | 29.80 | 31.35 | 29.78 | 30.36 | 29.77 | qfq | 7,026,023 | 216,069,152 | 1.74% |
| 2025-09-24 | 29.15 | 30.13 | 29.14 | 29.84 | 29.26 | qfq | 5,206,645 | 154,356,811 | 0.84% |
| 2025-09-23 | 30.19 | 30.37 | 28.90 | 29.59 | 29.01 | qfq | 6,785,068 | 199,820,006 | -2.76% |
| 2025-09-22 | 29.42 | 30.99 | 29.25 | 30.43 | 29.84 | qfq | 6,722,037 | 201,460,418 | 3.40% |
| 2025-09-19 | 30.18 | 30.36 | 29.43 | 29.43 | 28.86 | qfq | 5,635,487 | 167,538,531 | -3.44% |
| 2025-09-18 | 30.96 | 31.67 | 29.85 | 30.48 | 29.88 | qfq | 10,055,179 | 310,901,975 | -2.87% |
| 2025-09-17 | 29.83 | 32.38 | 29.69 | 31.38 | 30.77 | qfq | 12,223,131 | 378,887,056 | 5.27% |
| 2025-09-16 | 30.35 | 30.37 | 29.21 | 29.81 | 29.23 | qfq | 6,628,555 | 196,962,558 | -1.32% |
| 2025-09-15 | 29.26 | 30.95 | 29.12 | 30.21 | 29.62 | qfq | 11,869,549 | 356,311,484 | 2.93% |
| 2025-09-12 | 29.95 | 30.08 | 29.09 | 29.35 | 28.78 | qfq | 6,721,800 | 198,565,254 | -1.71% |
| 2025-09-11 | 29.70 | 30.29 | 29.24 | 29.86 | 29.28 | qfq | 8,696,834 | 258,268,805 | -0.83% |
| 2025-09-10 | 30.83 | 30.98 | 29.80 | 30.11 | 29.52 | qfq | 9,680,729 | 292,867,952 | -2.81% |
| 2025-09-09 | 33.16 | 33.16 | 30.88 | 30.98 | 30.37 | qfq | 15,641,513 | 496,311,843 | -4.62% |
| 2025-09-08 | 27.25 | 32.48 | 27.25 | 32.48 | 31.85 | qfq | 13,603,328 | 412,484,935 | 19.99% |
| 2025-09-05 | 26.36 | 27.14 | 26.32 | 27.07 | 26.54 | qfq | 5,442,973 | 146,148,414 | 2.50% |
| 2025-09-04 | 26.19 | 26.61 | 25.95 | 26.41 | 25.89 | qfq | 4,328,487 | 113,735,205 | 0.92% |
| 2025-09-03 | 26.30 | 26.63 | 25.88 | 26.17 | 25.66 | qfq | 3,116,361 | 81,797,014 | -0.68% |
| 2025-09-02 | 26.63 | 26.63 | 25.67 | 26.35 | 25.84 | qfq | 4,539,529 | 118,576,869 | -0.90% |
| 2025-09-01 | 26.70 | 27.07 | 26.38 | 26.59 | 26.07 | qfq | 4,318,929 | 115,000,895 | -0.45% |
| 2025-08-29 | 26.92 | 27.20 | 26.59 | 26.71 | 26.19 | qfq | 3,209,162 | 86,167,156 | -0.56% |
| 2025-08-28 | 27.15 | 27.29 | 26.05 | 26.86 | 26.34 | qfq | 5,259,257 | 140,038,725 | -1.00% |
| 2025-08-27 | 27.28 | 27.95 | 27.05 | 27.13 | 26.60 | qfq | 4,376,252 | 120,274,186 | -0.51% |
| 2025-08-26 | 27.51 | 27.53 | 27.22 | 27.27 | 26.74 | qfq | 2,995,732 | 81,961,583 | -0.87% |
| 2025-08-25 | 27.81 | 28.05 | 27.13 | 27.51 | 26.97 | qfq | 6,603,858 | 181,929,451 | -0.83% |
| 2025-08-22 | 27.06 | 27.75 | 26.41 | 27.74 | 27.20 | qfq | 7,051,065 | 191,878,595 | -1.42% |
| 2025-08-21 | 28.35 | 28.58 | 28.00 | 28.14 | 27.59 | qfq | 3,067,675 | 86,572,956 | -0.85% |
| 2025-08-20 | 28.01 | 28.48 | 27.72 | 28.38 | 27.83 | qfq | 3,513,439 | 98,986,923 | 1.47% |
| 2025-08-19 | 28.22 | 28.38 | 27.82 | 27.97 | 27.42 | qfq | 2,740,156 | 76,812,627 | -0.78% |
| 2025-08-18 | 28.63 | 28.67 | 28.14 | 28.19 | 27.64 | qfq | 3,790,941 | 107,330,910 | -1.09% |
| 2025-08-15 | 27.53 | 28.50 | 27.53 | 28.50 | 27.94 | qfq | 3,680,455 | 103,545,993 | 3.90% |
| 2025-08-14 | 28.46 | 28.54 | 27.40 | 27.43 | 26.89 | qfq | 4,180,391 | 115,950,585 | -3.89% |
| 2025-08-13 | 27.93 | 28.88 | 27.88 | 28.54 | 27.98 | qfq | 3,815,440 | 108,042,290 | 2.15% |
| 2025-08-12 | 28.17 | 28.45 | 27.78 | 27.94 | 27.39 | qfq | 3,577,203 | 100,210,987 | -0.57% |
| 2025-08-11 | 28.30 | 28.36 | 27.62 | 28.10 | 27.55 | qfq | 4,675,950 | 131,212,429 | -0.88% |
| 2025-08-08 | 27.20 | 28.62 | 27.18 | 28.35 | 27.80 | qfq | 5,796,111 | 162,801,993 | 3.85% |
| 2025-08-07 | 27.87 | 27.98 | 27.17 | 27.30 | 26.77 | qfq | 4,668,412 | 128,357,972 | -1.02% |
| 2025-08-06 | 26.80 | 28.16 | 26.80 | 27.58 | 27.04 | qfq | 6,297,150 | 173,804,766 | 4.11% |
| 2025-08-05 | 26.13 | 26.50 | 25.98 | 26.49 | 25.97 | qfq | 2,721,074 | 71,472,897 | 1.49% |
| 2025-08-04 | 25.47 | 26.11 | 25.35 | 26.10 | 25.59 | qfq | 2,709,542 | 69,842,794 | 2.76% |
| 2025-08-01 | 25.30 | 25.53 | 25.20 | 25.40 | 24.90 | qfq | 1,846,520 | 46,882,510 | 0.59% |
| 2025-07-31 | 25.31 | 25.65 | 25.14 | 25.25 | 24.76 | qfq | 2,300,097 | 58,474,978 | -0.39% |
| 2025-07-30 | 25.80 | 26.04 | 25.10 | 25.35 | 24.85 | qfq | 3,311,477 | 84,271,441 | -1.90% |
| 2025-07-29 | 25.75 | 26.24 | 25.64 | 25.84 | 25.34 | qfq | 3,176,312 | 82,153,953 | 0.23% |
| 2025-07-28 | 25.70 | 25.91 | 25.50 | 25.78 | 25.28 | qfq | 2,280,692 | 58,645,141 | 0.59% |
| 2025-07-25 | 25.66 | 26.02 | 25.47 | 25.63 | 25.13 | qfq | 2,474,797 | 63,472,969 | -0.04% |
| 2025-07-24 | 25.66 | 26.07 | 25.38 | 25.64 | 25.14 | qfq | 3,422,103 | 87,818,812 | 0.12% |
| 2025-07-23 | 26.05 | 26.25 | 25.50 | 25.61 | 25.11 | qfq | 3,749,562 | 96,524,309 | -1.46% |
| 2025-07-22 | 25.85 | 26.26 | 25.40 | 25.99 | 25.48 | qfq | 4,235,551 | 109,194,872 | 0.93% |
| 2025-07-21 | 25.28 | 26.26 | 24.80 | 25.75 | 25.25 | qfq | 5,658,738 | 144,729,965 | 1.78% |
| 2025-07-18 | 24.94 | 25.37 | 24.81 | 25.30 | 24.81 | qfq | 2,666,844 | 66,846,633 | 1.57% |
| 2025-07-17 | 24.90 | 25.06 | 24.71 | 24.91 | 24.42 | qfq | 1,955,773 | 48,686,199 | 0.36% |
| 2025-07-16 | 24.75 | 25.07 | 24.58 | 24.82 | 24.34 | qfq | 2,123,642 | 52,807,480 | 0.85% |
| 2025-07-15 | 24.64 | 24.95 | 24.43 | 24.61 | 24.13 | qfq | 1,969,990 | 48,550,646 | -0.32% |
| 2025-07-14 | 24.32 | 25.07 | 24.09 | 24.69 | 24.21 | qfq | 2,918,492 | 71,974,955 | 2.02% |
| 2025-07-11 | 24.16 | 24.35 | 23.78 | 24.20 | 23.73 | qfq | 2,432,150 | 58,617,084 | 0.29% |
| 2025-07-10 | 24.21 | 24.32 | 23.98 | 24.13 | 23.66 | qfq | 1,234,666 | 29,772,615 | -0.45% |
| 2025-07-09 | 24.62 | 24.62 | 24.19 | 24.24 | 23.77 | qfq | 1,357,689 | 33,084,615 | -1.06% |
| 2025-07-08 | 24.34 | 24.59 | 24.22 | 24.50 | 24.02 | qfq | 1,680,696 | 41,088,306 | 0.66% |
| 2025-07-07 | 24.15 | 24.41 | 23.97 | 24.34 | 23.86 | qfq | 1,397,398 | 33,847,732 | 1.00% |
| 2025-07-04 | 24.28 | 24.37 | 24.06 | 24.10 | 23.63 | qfq | 1,477,087 | 35,723,530 | -0.99% |
| 2025-07-03 | 24.32 | 24.53 | 24.11 | 24.34 | 23.86 | qfq | 1,585,924 | 38,487,980 | -0.12% |
| 2025-07-02 | 24.63 | 24.69 | 24.30 | 24.37 | 23.89 | qfq | 1,447,888 | 35,399,825 | -1.30% |
| 2025-07-01 | 24.49 | 24.73 | 24.36 | 24.69 | 24.21 | qfq | 1,922,527 | 47,301,220 | 0.78% |
| 2025-06-30 | 24.40 | 24.75 | 24.02 | 24.50 | 24.02 | qfq | 1,724,299 | 42,164,205 | 0.41% |
| 2025-06-27 | 24.27 | 24.54 | 24.21 | 24.40 | 23.92 | qfq | 1,472,234 | 35,870,675 | 0.25% |
| 2025-06-26 | 24.36 | 24.85 | 24.22 | 24.34 | 23.86 | qfq | 2,274,854 | 55,787,060 | -0.04% |
| 2025-06-25 | 23.92 | 24.59 | 23.90 | 24.35 | 23.87 | qfq | 2,844,623 | 68,935,483 | 1.84% |
| 2025-06-24 | 23.30 | 23.92 | 23.18 | 23.91 | 23.44 | qfq | 1,833,498 | 43,378,182 | 2.79% |
| 2025-06-23 | 23.05 | 23.56 | 23.05 | 23.26 | 22.81 | qfq | 1,483,363 | 34,591,786 | 0.43% |
| 2025-06-20 | 23.16 | 23.67 | 23.12 | 23.16 | 22.71 | qfq | 1,312,740 | 30,611,004 | -0.60% |
| 2025-06-19 | 23.45 | 23.63 | 23.16 | 23.30 | 22.84 | qfq | 1,303,676 | 30,532,083 | -0.43% |
| 2025-06-18 | 23.37 | 23.57 | 23.20 | 23.40 | 22.94 | qfq | 1,437,398 | 33,593,031 | -1.76% |
| 2025-06-17 | 23.91 | 24.15 | 23.73 | 23.82 | 22.86 | qfq | 1,211,828 | 28,947,993 | -0.42% |
| 2025-06-16 | 23.93 | 24.25 | 23.86 | 23.92 | 22.96 | qfq | 1,536,904 | 36,966,906 | -0.33% |
| 2025-06-13 | 24.26 | 24.26 | 23.84 | 24.00 | 23.04 | qfq | 2,064,969 | 49,599,838 | -0.83% |
| 2025-06-12 | 24.08 | 24.31 | 24.02 | 24.20 | 23.23 | qfq | 1,645,802 | 39,808,204 | 0.29% |
| 2025-06-11 | 24.35 | 24.41 | 24.03 | 24.13 | 23.16 | qfq | 1,617,932 | 39,144,131 | -0.49% |
| 2025-06-10 | 24.68 | 24.71 | 23.99 | 24.25 | 23.28 | qfq | 2,341,107 | 56,947,169 | -1.58% |
| 2025-06-09 | 24.70 | 24.88 | 24.57 | 24.64 | 23.65 | qfq | 1,641,120 | 40,523,558 | 0.20% |
| 2025-06-06 | 24.55 | 24.79 | 24.46 | 24.59 | 23.60 | qfq | 1,517,933 | 37,389,389 | 0.16% |
| 2025-06-05 | 24.48 | 24.61 | 24.30 | 24.55 | 23.57 | qfq | 1,454,020 | 35,619,864 | 0.24% |
| 2025-06-04 | 24.54 | 24.69 | 24.42 | 24.49 | 23.51 | qfq | 1,424,410 | 34,942,150 | 0.12% |
| 2025-06-03 | 24.65 | 24.86 | 24.38 | 24.46 | 23.48 | qfq | 2,539,751 | 62,475,981 | -1.05% |
| 2025-05-30 | 24.76 | 24.91 | 24.65 | 24.72 | 23.73 | qfq | 1,527,940 | 37,832,475 | -0.40% |
| 2025-05-29 | 25.10 | 25.24 | 24.75 | 24.82 | 23.82 | qfq | 2,520,138 | 62,804,049 | -0.96% |
| 2025-05-28 | 24.95 | 25.18 | 24.73 | 25.06 | 24.05 | qfq | 2,034,961 | 50,784,213 | 0.40% |
| 2025-05-27 | 24.65 | 25.14 | 24.52 | 24.96 | 23.96 | qfq | 2,495,789 | 61,906,850 | 1.18% |
| 2025-05-26 | 24.59 | 24.98 | 24.45 | 24.67 | 23.68 | qfq | 1,637,748 | 40,474,034 | 0.37% |
| 2025-05-23 | 24.78 | 25.19 | 24.56 | 24.58 | 23.59 | qfq | 2,329,409 | 57,869,875 | -0.73% |
| 2025-05-22 | 24.91 | 25.38 | 24.66 | 24.76 | 23.77 | qfq | 2,423,687 | 60,532,125 | -0.56% |
| 2025-05-21 | 24.74 | 25.07 | 24.60 | 24.90 | 23.90 | qfq | 1,970,818 | 48,928,131 | 0.24% |
| 2025-05-20 | 24.79 | 25.05 | 24.68 | 24.84 | 23.84 | qfq | 2,263,916 | 56,347,348 | 0.12% |
| 2025-05-19 | 25.25 | 25.38 | 24.44 | 24.81 | 23.81 | qfq | 4,356,219 | 107,818,279 | -1.86% |
| 2025-05-16 | 25.09 | 25.67 | 25.09 | 25.28 | 24.27 | qfq | 2,723,958 | 69,110,633 | 0.32% |
| 2025-05-15 | 25.59 | 25.73 | 25.00 | 25.20 | 24.19 | qfq | 3,119,664 | 78,862,358 | -1.56% |
| 2025-05-14 | 25.51 | 25.86 | 25.33 | 25.60 | 24.57 | qfq | 3,068,778 | 78,485,751 | 0.08% |
| 2025-05-13 | 25.91 | 25.91 | 24.98 | 25.58 | 24.55 | qfq | 5,141,587 | 130,533,988 | -1.27% |
| 2025-05-12 | 24.88 | 26.10 | 24.68 | 25.91 | 24.87 | qfq | 6,541,278 | 167,937,873 | 4.77% |
| 2025-05-09 | 24.30 | 24.88 | 24.00 | 24.73 | 23.74 | qfq | 4,067,311 | 100,108,142 | 1.48% |
| 2025-05-08 | 24.40 | 24.69 | 24.21 | 24.37 | 23.39 | qfq | 3,166,491 | 77,395,047 | 0.12% |
| 2025-05-07 | 24.77 | 24.90 | 24.10 | 24.34 | 23.36 | qfq | 4,406,672 | 107,955,972 | -1.66% |
| 2025-05-06 | 23.98 | 24.75 | 23.86 | 24.75 | 23.76 | qfq | 5,907,073 | 143,659,723 | 3.21% |
| 2025-04-30 | 23.85 | 24.55 | 23.82 | 23.98 | 23.02 | qfq | 7,230,722 | 174,589,649 | -0.91% |
| 2025-04-29 | 22.60 | 24.50 | 22.60 | 24.20 | 23.23 | qfq | 11,315,283 | 268,160,325 | 11.26% |
| 2025-04-28 | 21.71 | 21.91 | 21.20 | 21.75 | 20.88 | qfq | 3,743,960 | 80,548,612 | -0.32% |
| 2025-04-25 | 21.15 | 22.05 | 21.02 | 21.82 | 20.94 | qfq | 2,932,987 | 63,881,184 | 2.35% |
| 2025-04-24 | 21.10 | 21.41 | 20.92 | 21.32 | 20.46 | qfq | 2,512,640 | 53,330,946 | 0.80% |
| 2025-04-23 | 20.57 | 21.40 | 20.50 | 21.15 | 20.30 | qfq | 3,200,562 | 67,645,425 | 3.22% |
| 2025-04-22 | 20.09 | 20.58 | 20.02 | 20.49 | 19.67 | qfq | 2,295,485 | 46,619,752 | 1.44% |
| 2025-04-21 | 20.00 | 20.31 | 19.86 | 20.20 | 19.39 | qfq | 1,823,569 | 36,710,040 | 1.05% |
| 2025-04-18 | 19.64 | 20.03 | 19.55 | 19.99 | 19.19 | qfq | 1,853,521 | 36,712,721 | 1.16% |
| 2025-04-17 | 19.76 | 19.96 | 19.62 | 19.76 | 18.97 | qfq | 1,607,338 | 31,928,777 | -0.05% |
| 2025-04-16 | 19.88 | 20.05 | 19.42 | 19.77 | 18.98 | qfq | 2,297,544 | 45,359,231 | -0.95% |
| 2025-04-15 | 19.97 | 20.12 | 19.77 | 19.96 | 19.16 | qfq | 2,417,186 | 48,213,619 | 1.01% |
| 2025-04-14 | 19.81 | 20.15 | 19.74 | 19.76 | 18.97 | qfq | 2,520,860 | 50,209,289 | 0.51% |
| 2025-04-11 | 19.45 | 19.94 | 19.34 | 19.66 | 18.87 | qfq | 2,640,099 | 51,867,719 | 1.03% |
| 2025-04-10 | 19.69 | 20.09 | 19.44 | 19.46 | 18.68 | qfq | 3,810,842 | 75,169,755 | 1.04% |
| 2025-04-09 | 18.48 | 19.55 | 18.13 | 19.26 | 18.49 | qfq | 4,446,357 | 84,321,791 | 1.53% |
| 2025-04-08 | 18.73 | 19.60 | 18.62 | 18.97 | 18.21 | qfq | 4,680,266 | 88,974,339 | 2.54% |
| 2025-04-07 | 20.89 | 20.89 | 17.85 | 18.50 | 17.76 | qfq | 5,802,471 | 112,480,510 | -15.87% |
| 2025-04-03 | 22.32 | 22.55 | 21.84 | 21.99 | 21.11 | qfq | 2,673,489 | 59,256,033 | -2.48% |
| 2025-04-02 | 22.30 | 22.88 | 22.28 | 22.55 | 21.65 | qfq | 1,783,482 | 40,379,264 | 0.71% |
| 2025-04-01 | 22.37 | 22.58 | 22.20 | 22.39 | 21.49 | qfq | 1,876,722 | 42,026,105 | 0.54% |
| 2025-03-31 | 22.45 | 22.68 | 22.09 | 22.27 | 21.38 | qfq | 2,437,712 | 54,363,217 | -1.42% |
| 2025-03-28 | 22.76 | 23.04 | 22.50 | 22.59 | 21.68 | qfq | 1,777,874 | 40,414,493 | -0.88% |
| 2025-03-27 | 22.63 | 23.20 | 22.27 | 22.79 | 21.88 | qfq | 2,173,272 | 49,438,536 | -0.04% |
| 2025-03-26 | 22.54 | 22.99 | 22.53 | 22.80 | 21.89 | qfq | 1,837,755 | 42,043,845 | 0.62% |
| 2025-03-25 | 22.76 | 23.04 | 22.57 | 22.66 | 21.75 | qfq | 2,033,270 | 46,315,474 | -0.44% |
| 2025-03-24 | 22.81 | 23.05 | 22.34 | 22.76 | 21.85 | qfq | 3,150,634 | 71,517,675 | -0.44% |
| 2025-03-21 | 23.14 | 23.42 | 22.81 | 22.86 | 21.94 | qfq | 3,392,045 | 78,359,146 | -1.59% |
| 2025-03-20 | 23.35 | 23.56 | 23.13 | 23.23 | 22.30 | qfq | 2,705,146 | 63,112,953 | -0.73% |
| 2025-03-19 | 23.59 | 23.60 | 23.30 | 23.40 | 22.46 | qfq | 2,719,543 | 63,748,855 | -1.02% |
| 2025-03-18 | 23.24 | 23.67 | 23.16 | 23.64 | 22.69 | qfq | 3,314,866 | 77,645,207 | 1.98% |
| 2025-03-17 | 23.50 | 23.55 | 23.09 | 23.18 | 22.25 | qfq | 2,981,537 | 69,328,661 | 0.39% |
| 2025-03-14 | 22.59 | 23.09 | 22.36 | 23.09 | 22.16 | qfq | 3,161,577 | 72,140,804 | 2.26% |
| 2025-03-13 | 23.27 | 23.27 | 22.36 | 22.58 | 21.67 | qfq | 3,633,558 | 82,417,902 | -2.88% |
| 2025-03-12 | 23.28 | 23.40 | 23.03 | 23.25 | 22.32 | qfq | 3,221,975 | 74,808,019 | -0.13% |
| 2025-03-11 | 22.83 | 23.46 | 22.69 | 23.28 | 22.35 | qfq | 4,680,625 | 108,338,435 | 1.44% |
| 2025-03-10 | 23.00 | 23.20 | 22.71 | 22.95 | 22.03 | qfq | 3,526,590 | 80,955,217 | -0.04% |
| 2025-03-07 | 23.00 | 23.24 | 22.75 | 22.96 | 22.04 | qfq | 3,211,773 | 73,776,360 | -0.56% |
| 2025-03-06 | 22.83 | 23.19 | 22.68 | 23.09 | 22.16 | qfq | 4,644,268 | 106,512,397 | 1.99% |
| 2025-03-05 | 22.88 | 22.91 | 22.46 | 22.64 | 21.73 | qfq | 2,623,481 | 59,334,885 | -0.44% |
| 2025-03-04 | 22.39 | 22.97 | 22.32 | 22.74 | 21.83 | qfq | 2,541,685 | 57,867,715 | 0.84% |
| 2025-03-03 | 22.65 | 23.08 | 22.36 | 22.55 | 21.65 | qfq | 3,791,192 | 86,318,563 | 0.09% |
| 2025-02-28 | 23.42 | 23.50 | 22.45 | 22.53 | 21.63 | qfq | 5,061,072 | 115,664,924 | -4.53% |
| 2025-02-27 | 23.79 | 23.87 | 23.10 | 23.60 | 22.65 | qfq | 4,509,881 | 105,855,233 | 0.00% |
| 2025-02-26 | 22.78 | 23.88 | 22.68 | 23.60 | 22.65 | qfq | 6,157,875 | 144,542,215 | 3.96% |
| 2025-02-25 | 22.48 | 22.86 | 22.35 | 22.70 | 21.79 | qfq | 3,381,564 | 76,527,489 | -0.18% |
| 2025-02-24 | 22.86 | 23.00 | 22.45 | 22.74 | 21.83 | qfq | 3,606,287 | 81,862,017 | -0.52% |
| 2025-02-21 | 22.45 | 22.95 | 22.33 | 22.86 | 21.94 | qfq | 4,778,173 | 108,152,747 | 2.05% |
| 2025-02-20 | 22.30 | 22.45 | 22.05 | 22.40 | 21.50 | qfq | 3,420,222 | 76,217,779 | 0.67% |
| 2025-02-19 | 21.51 | 22.33 | 21.42 | 22.25 | 21.36 | qfq | 4,835,779 | 106,643,216 | 3.78% |
| 2025-02-18 | 21.56 | 22.09 | 21.37 | 21.44 | 20.58 | qfq | 3,645,805 | 79,373,167 | -1.24% |
| 2025-02-17 | 21.77 | 21.95 | 21.46 | 21.71 | 20.84 | qfq | 3,018,723 | 65,470,508 | -0.28% |
| 2025-02-14 | 21.69 | 21.98 | 21.69 | 21.77 | 20.90 | qfq | 2,704,329 | 58,983,269 | 0.00% |
| 2025-02-13 | 22.29 | 22.41 | 21.75 | 21.77 | 20.90 | qfq | 3,163,121 | 69,701,322 | -1.94% |
| 2025-02-12 | 22.04 | 22.22 | 21.87 | 22.20 | 21.31 | qfq | 2,937,536 | 64,798,289 | 0.73% |
| 2025-02-11 | 22.00 | 22.10 | 21.81 | 22.04 | 21.16 | qfq | 2,599,955 | 57,086,374 | -0.18% |
| 2025-02-10 | 22.36 | 22.50 | 21.82 | 22.08 | 21.19 | qfq | 3,806,959 | 83,854,614 | -0.36% |
| 2025-02-07 | 21.88 | 22.25 | 21.76 | 22.16 | 21.27 | qfq | 4,406,930 | 97,211,855 | 1.60% |
| 2025-02-06 | 21.21 | 21.90 | 21.15 | 21.81 | 20.94 | qfq | 3,167,027 | 68,472,966 | 2.39% |
| 2025-02-05 | 21.60 | 21.69 | 21.23 | 21.30 | 20.45 | qfq | 2,788,151 | 59,716,908 | -1.11% |
| 2025-01-27 | 22.03 | 22.11 | 21.50 | 21.54 | 20.68 | qfq | 2,661,706 | 57,850,800 | -2.05% |
| 2025-01-24 | 21.65 | 22.00 | 21.65 | 21.99 | 21.11 | qfq | 2,884,478 | 63,143,402 | 1.76% |
| 2025-01-23 | 21.78 | 22.08 | 21.61 | 21.61 | 20.74 | qfq | 3,225,592 | 70,434,216 | 0.05% |
| 2025-01-22 | 21.86 | 21.87 | 21.40 | 21.60 | 20.73 | qfq | 1,959,850 | 42,261,853 | -1.14% |
| 2025-01-21 | 21.65 | 21.90 | 21.50 | 21.85 | 20.97 | qfq | 3,410,500 | 74,098,791 | 1.35% |
| 2025-01-20 | 21.74 | 21.85 | 21.20 | 21.56 | 20.70 | qfq | 3,621,003 | 77,724,218 | 0.05% |
| 2025-01-17 | 21.33 | 21.87 | 21.33 | 21.55 | 20.69 | qfq | 2,723,086 | 58,763,625 | 0.37% |
| 2025-01-16 | 21.76 | 21.95 | 21.33 | 21.47 | 20.61 | qfq | 2,859,581 | 61,843,967 | -1.47% |
| 2025-01-15 | 22.03 | 22.12 | 21.71 | 21.79 | 20.92 | qfq | 3,418,383 | 74,834,787 | -1.04% |
| 2025-01-14 | 20.55 | 22.27 | 20.41 | 22.02 | 21.14 | qfq | 6,112,397 | 132,270,609 | 7.26% |
| 2025-01-13 | 19.70 | 20.73 | 19.70 | 20.53 | 19.71 | qfq | 4,452,404 | 90,306,575 | 4.80% |
| 2025-01-10 | 19.86 | 20.17 | 19.59 | 19.59 | 18.80 | qfq | 2,465,925 | 49,046,609 | -1.11% |
| 2025-01-09 | 19.73 | 20.08 | 19.66 | 19.81 | 19.02 | qfq | 2,216,822 | 44,154,145 | -0.30% |
| 2025-01-08 | 19.93 | 20.06 | 19.20 | 19.87 | 19.07 | qfq | 2,669,511 | 52,611,890 | -0.85% |
| 2025-01-07 | 19.87 | 20.09 | 19.61 | 20.04 | 19.24 | qfq | 2,232,332 | 44,365,981 | 0.86% |
| 2025-01-06 | 19.74 | 20.06 | 19.59 | 19.87 | 19.07 | qfq | 3,036,495 | 60,274,558 | 0.66% |
| 2025-01-03 | 20.26 | 20.60 | 19.63 | 19.74 | 18.95 | qfq | 2,751,115 | 55,380,018 | -2.57% |
| 2025-01-02 | 20.88 | 21.08 | 20.00 | 20.26 | 19.45 | qfq | 3,354,889 | 68,936,654 | -3.57% |
| 2024-12-31 | 21.59 | 21.88 | 20.99 | 21.01 | 20.17 | qfq | 3,084,886 | 65,769,142 | -3.58% |
| 2024-12-30 | 21.71 | 22.06 | 21.50 | 21.79 | 20.92 | qfq | 2,265,276 | 49,429,752 | 0.14% |
| 2024-12-27 | 22.00 | 22.07 | 21.67 | 21.76 | 20.89 | qfq | 2,537,213 | 55,453,392 | -0.64% |
| 2024-12-26 | 21.54 | 21.97 | 21.51 | 21.90 | 21.02 | qfq | 2,252,475 | 49,150,972 | 1.39% |
| 2024-12-25 | 21.95 | 21.95 | 21.42 | 21.60 | 20.73 | qfq | 2,124,173 | 45,880,195 | -0.92% |
| 2024-12-24 | 21.33 | 22.07 | 21.33 | 21.80 | 20.93 | qfq | 3,074,261 | 67,039,645 | 2.20% |
| 2024-12-23 | 21.80 | 21.86 | 21.20 | 21.33 | 20.47 | qfq | 2,131,940 | 45,791,975 | -2.16% |
| 2024-12-20 | 21.46 | 21.91 | 21.30 | 21.80 | 20.93 | qfq | 2,614,107 | 56,613,999 | 1.40% |
| 2024-12-19 | 21.28 | 21.60 | 21.08 | 21.50 | 20.64 | qfq | 2,668,055 | 56,991,643 | 0.47% |
| 2024-12-18 | 21.25 | 21.66 | 21.19 | 21.40 | 20.54 | qfq | 2,754,593 | 59,055,532 | 0.99% |
| 2024-12-17 | 21.40 | 21.62 | 21.09 | 21.19 | 20.34 | qfq | 2,477,797 | 52,857,559 | -0.98% |
| 2024-12-16 | 21.63 | 21.68 | 21.19 | 21.40 | 20.54 | qfq | 2,527,084 | 54,117,472 | -0.93% |
| 2024-12-13 | 22.06 | 22.20 | 21.53 | 21.60 | 20.73 | qfq | 3,121,973 | 68,064,678 | -2.75% |
| 2024-12-12 | 22.32 | 22.38 | 22.07 | 22.21 | 21.32 | qfq | 3,035,125 | 67,480,772 | -0.18% |
| 2024-12-11 | 22.20 | 22.34 | 22.03 | 22.25 | 21.36 | qfq | 2,670,250 | 59,292,219 | 0.32% |
| 2024-12-10 | 22.80 | 22.89 | 22.11 | 22.18 | 21.29 | qfq | 3,948,085 | 88,633,223 | 0.82% |
| 2024-12-09 | 22.08 | 22.23 | 21.66 | 22.00 | 21.12 | qfq | 2,558,352 | 56,291,990 | -0.36% |
| 2024-12-06 | 22.00 | 22.23 | 21.58 | 22.08 | 21.19 | qfq | 2,815,661 | 61,724,442 | 0.82% |
| 2024-12-05 | 21.38 | 22.31 | 21.30 | 21.90 | 21.02 | qfq | 3,267,779 | 71,456,227 | 1.91% |
| 2024-12-04 | 21.85 | 21.89 | 21.29 | 21.49 | 20.63 | qfq | 2,872,223 | 62,038,605 | -2.01% |
| 2024-12-03 | 21.92 | 22.06 | 21.65 | 21.93 | 21.05 | qfq | 2,895,626 | 63,371,780 | 0.09% |
| 2024-12-02 | 21.65 | 22.30 | 21.60 | 21.91 | 21.03 | qfq | 3,163,414 | 69,421,684 | 1.53% |
| 2024-11-29 | 21.16 | 21.98 | 21.03 | 21.58 | 20.71 | qfq | 3,266,644 | 70,443,241 | 1.98% |
| 2024-11-28 | 21.41 | 21.49 | 21.07 | 21.16 | 20.31 | qfq | 2,610,744 | 55,630,398 | -1.21% |
| 2024-11-27 | 20.75 | 21.43 | 20.22 | 21.42 | 20.56 | qfq | 3,560,275 | 74,028,922 | 2.59% |
| 2024-11-26 | 21.19 | 21.30 | 20.70 | 20.88 | 20.04 | qfq | 2,842,411 | 59,590,621 | -1.46% |
| 2024-11-25 | 20.97 | 21.23 | 20.73 | 21.19 | 20.34 | qfq | 3,259,701 | 68,449,462 | 1.05% |
| 2024-11-22 | 22.09 | 22.09 | 20.90 | 20.97 | 20.13 | qfq | 4,229,414 | 90,748,225 | -5.11% |
| 2024-11-21 | 22.43 | 22.43 | 21.82 | 22.10 | 21.21 | qfq | 3,165,673 | 69,964,380 | -1.30% |
| 2024-11-20 | 22.20 | 22.73 | 22.05 | 22.39 | 21.49 | qfq | 4,200,692 | 93,837,299 | 0.40% |
| 2024-11-19 | 21.40 | 22.35 | 21.30 | 22.30 | 21.41 | qfq | 5,540,746 | 121,727,636 | 3.91% |
| 2024-11-18 | 21.69 | 22.46 | 21.19 | 21.46 | 20.60 | qfq | 4,890,992 | 106,463,891 | -0.42% |
| 2024-11-15 | 22.08 | 22.46 | 21.51 | 21.55 | 20.69 | qfq | 4,361,692 | 95,999,715 | -2.40% |
| 2024-11-14 | 22.82 | 22.99 | 22.00 | 22.08 | 21.19 | qfq | 4,601,690 | 103,232,341 | -4.00% |
| 2024-11-13 | 22.72 | 23.48 | 22.66 | 23.00 | 22.08 | qfq | 4,596,050 | 105,473,538 | 0.13% |
| 2024-11-12 | 23.78 | 23.78 | 22.71 | 22.97 | 22.05 | qfq | 7,797,525 | 179,999,066 | -3.28% |
| 2024-11-11 | 22.27 | 24.66 | 22.00 | 23.75 | 22.80 | qfq | 9,900,506 | 231,799,635 | 6.89% |
| 2024-11-08 | 22.32 | 22.72 | 22.08 | 22.22 | 21.33 | qfq | 5,818,777 | 129,925,750 | 1.28% |
| 2024-11-07 | 21.28 | 21.95 | 21.02 | 21.94 | 21.06 | qfq | 4,768,887 | 103,286,238 | 2.24% |
| 2024-11-06 | 21.58 | 21.94 | 21.28 | 21.46 | 20.60 | qfq | 4,879,969 | 105,699,297 | -0.56% |
| 2024-11-05 | 20.96 | 21.75 | 20.82 | 21.58 | 20.71 | qfq | 4,647,121 | 99,405,548 | 3.20% |
| 2024-11-04 | 20.34 | 20.98 | 20.34 | 20.91 | 20.07 | qfq | 3,816,378 | 79,365,211 | 2.15% |
| 2024-11-01 | 21.11 | 21.19 | 20.38 | 20.47 | 19.65 | qfq | 5,450,768 | 113,213,724 | -3.67% |
| 2024-10-31 | 21.35 | 21.49 | 20.80 | 21.25 | 20.40 | qfq | 5,499,408 | 116,564,492 | 0.05% |
| 2024-10-30 | 20.76 | 21.48 | 20.76 | 21.24 | 20.39 | qfq | 5,290,594 | 111,963,564 | 1.82% |
| 2024-10-29 | 21.33 | 21.50 | 20.80 | 20.86 | 20.02 | qfq | 5,946,513 | 125,314,790 | -0.19% |
| 2024-10-28 | 20.68 | 20.92 | 20.50 | 20.90 | 20.06 | qfq | 3,401,918 | 70,512,456 | 0.92% |
| 2024-10-25 | 20.25 | 20.85 | 20.17 | 20.71 | 19.88 | qfq | 4,170,992 | 85,750,133 | 2.37% |
| 2024-10-24 | 20.30 | 20.38 | 20.05 | 20.23 | 19.42 | qfq | 2,922,334 | 59,027,086 | -0.74% |
| 2024-10-23 | 20.33 | 20.81 | 20.09 | 20.38 | 19.56 | qfq | 4,307,929 | 88,131,190 | 0.54% |
| 2024-10-22 | 20.48 | 20.55 | 20.00 | 20.27 | 19.46 | qfq | 4,078,795 | 82,430,757 | -0.93% |
| 2024-10-21 | 20.16 | 21.04 | 20.12 | 20.46 | 19.64 | qfq | 6,732,949 | 138,712,809 | 2.71% |
| 2024-10-18 | 19.00 | 20.54 | 19.00 | 19.92 | 19.12 | qfq | 6,521,992 | 128,663,853 | 4.35% |
| 2024-10-17 | 19.27 | 19.61 | 19.04 | 19.09 | 18.32 | qfq | 2,962,744 | 57,297,674 | -0.73% |
| 2024-10-16 | 19.23 | 19.63 | 19.06 | 19.23 | 18.46 | qfq | 3,303,119 | 63,750,772 | -1.54% |
| 2024-10-15 | 19.90 | 20.32 | 19.50 | 19.53 | 18.75 | qfq | 5,217,122 | 104,144,278 | -2.88% |
| 2024-10-14 | 19.26 | 20.28 | 19.15 | 20.11 | 19.30 | qfq | 6,419,631 | 126,200,306 | 4.20% |
| 2024-10-11 | 20.93 | 20.93 | 19.00 | 19.30 | 18.53 | qfq | 9,307,637 | 183,884,909 | -11.14% |
| 2024-10-10 | 20.19 | 23.48 | 19.62 | 21.72 | 20.85 | qfq | 13,862,067 | 300,203,737 | 8.38% |
| 2024-10-09 | 21.44 | 21.73 | 19.82 | 20.04 | 19.24 | qfq | 8,417,970 | 175,553,699 | -12.49% |
| 2024-10-08 | 24.09 | 24.09 | 21.21 | 22.90 | 21.98 | qfq | 12,078,177 | 272,610,939 | 13.48% |
| 2024-09-30 | 18.83 | 20.58 | 18.41 | 20.18 | 19.37 | qfq | 9,039,588 | 176,758,533 | 12.93% |
| 2024-09-27 | 17.50 | 17.98 | 17.30 | 17.87 | 17.15 | qfq | 2,341,572 | 41,234,017 | 4.32% |
| 2024-09-26 | 16.53 | 17.18 | 16.52 | 17.13 | 16.44 | qfq | 2,429,903 | 41,028,392 | 2.94% |
| 2024-09-25 | 16.45 | 17.03 | 16.45 | 16.64 | 15.97 | qfq | 2,638,407 | 44,166,905 | 1.65% |
| 2024-09-24 | 15.72 | 16.39 | 15.72 | 16.37 | 15.71 | qfq | 1,889,178 | 30,414,019 | 4.60% |
| 2024-09-23 | 15.63 | 15.83 | 15.49 | 15.65 | 15.02 | qfq | 1,009,208 | 15,812,976 | 0.06% |
| 2024-09-20 | 15.85 | 15.92 | 15.52 | 15.64 | 15.01 | qfq | 915,037 | 14,330,413 | -1.39% |
| 2024-09-19 | 15.65 | 16.01 | 15.46 | 15.86 | 15.22 | qfq | 1,270,359 | 20,108,219 | 2.26% |
| 2024-09-18 | 15.41 | 15.62 | 15.21 | 15.51 | 14.89 | qfq | 942,461 | 14,501,541 | 0.65% |
| 2024-09-13 | 15.74 | 15.74 | 15.41 | 15.41 | 14.79 | qfq | 747,381 | 11,594,841 | -1.60% |
| 2024-09-12 | 15.67 | 15.88 | 15.65 | 15.66 | 15.03 | qfq | 908,555 | 14,345,706 | 0.06% |
| 2024-09-11 | 15.56 | 15.73 | 15.51 | 15.65 | 15.02 | qfq | 908,090 | 14,180,979 | -0.25% |
| 2024-09-10 | 15.61 | 15.77 | 15.34 | 15.69 | 15.06 | qfq | 1,013,275 | 15,737,450 | 0.26% |
| 2024-09-09 | 15.82 | 15.90 | 15.50 | 15.65 | 15.02 | qfq | 1,108,542 | 17,387,497 | -1.07% |
| 2024-09-06 | 16.16 | 16.17 | 15.75 | 15.82 | 15.19 | qfq | 804,121 | 12,822,069 | -2.04% |
| 2024-09-05 | 16.13 | 16.37 | 16.07 | 16.15 | 15.50 | qfq | 634,941 | 10,251,714 | 0.31% |
| 2024-09-04 | 16.04 | 16.25 | 15.95 | 16.10 | 15.45 | qfq | 863,119 | 13,911,411 | 0.06% |
| 2024-09-03 | 15.97 | 16.25 | 15.90 | 16.09 | 15.44 | qfq | 932,104 | 15,017,281 | 0.75% |
| 2024-09-02 | 16.37 | 16.37 | 15.95 | 15.97 | 15.33 | qfq | 1,663,441 | 26,836,486 | -2.50% |
| 2024-08-30 | 15.96 | 16.45 | 15.80 | 16.38 | 15.72 | qfq | 2,337,451 | 37,996,968 | 2.76% |
| 2024-08-29 | 15.50 | 15.96 | 15.44 | 15.94 | 15.30 | qfq | 1,334,316 | 21,046,545 | 2.38% |
| 2024-08-28 | 15.50 | 15.62 | 15.39 | 15.57 | 14.95 | qfq | 997,879 | 15,473,039 | 0.39% |
| 2024-08-27 | 15.43 | 15.69 | 15.43 | 15.51 | 14.89 | qfq | 1,460,580 | 22,716,606 | -0.06% |
| 2024-08-26 | 15.27 | 15.58 | 15.20 | 15.52 | 14.90 | qfq | 1,214,686 | 18,793,125 | 1.50% |
| 2024-08-23 | 15.44 | 15.44 | 15.19 | 15.29 | 14.68 | qfq | 758,564 | 11,596,172 | -0.26% |
| 2024-08-22 | 15.57 | 15.61 | 15.30 | 15.33 | 14.71 | qfq | 644,533 | 9,946,692 | -1.67% |
| 2024-08-21 | 15.49 | 15.69 | 15.44 | 15.59 | 14.96 | qfq | 678,229 | 10,552,948 | 0.39% |
| 2024-08-20 | 15.90 | 16.00 | 15.47 | 15.53 | 14.91 | qfq | 1,242,890 | 19,380,885 | -2.14% |
| 2024-08-19 | 15.98 | 16.06 | 15.80 | 15.87 | 15.23 | qfq | 790,148 | 12,608,601 | 0.06% |
| 2024-08-16 | 15.92 | 16.03 | 15.86 | 15.86 | 15.22 | qfq | 950,355 | 15,148,794 | -0.31% |
| 2024-08-15 | 16.05 | 16.22 | 15.82 | 15.91 | 15.27 | qfq | 1,591,033 | 25,482,593 | -0.62% |
| 2024-08-14 | 16.17 | 16.26 | 15.97 | 16.01 | 15.37 | qfq | 1,027,295 | 16,488,713 | -1.42% |
| 2024-08-13 | 16.06 | 16.29 | 16.03 | 16.24 | 15.59 | qfq | 778,542 | 12,555,086 | 0.81% |
| 2024-08-12 | 16.14 | 16.25 | 16.06 | 16.11 | 15.46 | qfq | 636,773 | 10,272,058 | -0.62% |
| 2024-08-09 | 16.33 | 16.47 | 16.19 | 16.21 | 15.56 | qfq | 907,466 | 14,823,499 | -0.31% |
| 2024-08-08 | 16.23 | 16.37 | 15.97 | 16.26 | 15.61 | qfq | 1,136,356 | 18,369,344 | -0.06% |
| 2024-08-07 | 16.22 | 16.36 | 16.14 | 16.27 | 15.62 | qfq | 849,973 | 13,827,415 | 0.06% |
| 2024-08-06 | 16.15 | 16.38 | 16.07 | 16.26 | 15.61 | qfq | 1,305,895 | 21,177,432 | 1.43% |
| 2024-08-05 | 16.33 | 16.52 | 16.03 | 16.03 | 15.39 | qfq | 1,810,389 | 29,363,275 | -2.49% |
| 2024-08-02 | 16.62 | 16.90 | 16.38 | 16.44 | 15.78 | qfq | 1,422,111 | 23,601,596 | -2.03% |
| 2024-08-01 | 16.80 | 16.98 | 16.68 | 16.78 | 16.11 | qfq | 1,226,520 | 20,657,986 | 0.00% |
| 2024-07-31 | 16.24 | 16.78 | 16.17 | 16.78 | 16.11 | qfq | 2,193,514 | 36,462,839 | 3.52% |
| 2024-07-30 | 16.33 | 16.44 | 16.12 | 16.21 | 15.56 | qfq | 1,064,847 | 17,286,967 | -0.98% |
| 2024-07-29 | 16.42 | 16.53 | 16.31 | 16.37 | 15.71 | qfq | 1,039,062 | 17,065,935 | -0.67% |
| 2024-07-26 | 16.05 | 16.51 | 16.05 | 16.48 | 15.82 | qfq | 1,498,209 | 24,537,294 | 2.81% |
| 2024-07-25 | 15.73 | 16.25 | 15.73 | 16.03 | 15.39 | qfq | 1,148,369 | 18,372,171 | 0.88% |
| 2024-07-24 | 16.25 | 16.27 | 15.88 | 15.89 | 15.25 | qfq | 1,613,171 | 25,944,505 | -1.85% |
| 2024-07-23 | 16.73 | 16.84 | 16.15 | 16.19 | 15.54 | qfq | 1,909,343 | 31,417,250 | -3.97% |
| 2024-07-22 | 16.97 | 17.07 | 16.75 | 16.86 | 16.18 | qfq | 1,265,091 | 21,372,137 | 0.24% |
| 2024-07-19 | 16.51 | 16.94 | 16.50 | 16.82 | 16.15 | qfq | 1,761,542 | 29,646,377 | 1.02% |
| 2024-07-18 | 16.63 | 16.71 | 16.31 | 16.65 | 15.98 | qfq | 1,446,188 | 23,848,240 | 0.00% |
| 2024-07-17 | 16.65 | 16.72 | 16.51 | 16.65 | 15.98 | qfq | 1,279,476 | 21,261,471 | 0.12% |
| 2024-07-16 | 16.68 | 16.76 | 16.43 | 16.63 | 15.96 | qfq | 1,061,057 | 17,606,273 | -0.30% |
| 2024-07-15 | 16.95 | 16.99 | 16.67 | 16.68 | 16.01 | qfq | 1,637,902 | 27,506,132 | -1.77% |
| 2024-07-12 | 17.13 | 17.13 | 16.87 | 16.98 | 16.30 | qfq | 1,304,055 | 22,135,819 | -0.53% |
| 2024-07-11 | 16.86 | 17.12 | 16.81 | 17.07 | 16.39 | qfq | 1,846,105 | 31,396,832 | 2.77% |
| 2024-07-10 | 16.62 | 16.76 | 16.53 | 16.61 | 15.94 | qfq | 895,779 | 14,940,037 | -0.18% |
| 2024-07-09 | 16.39 | 16.72 | 16.02 | 16.64 | 15.97 | qfq | 2,134,101 | 34,963,364 | 2.02% |
| 2024-07-08 | 16.69 | 16.75 | 16.31 | 16.31 | 15.66 | qfq | 1,574,135 | 25,866,950 | -2.80% |
| 2024-07-05 | 16.55 | 16.85 | 16.30 | 16.78 | 16.11 | qfq | 1,641,924 | 27,228,693 | 1.51% |
| 2024-07-04 | 16.99 | 17.01 | 16.52 | 16.53 | 15.87 | qfq | 1,729,863 | 28,864,322 | -1.96% |
| 2024-07-03 | 17.01 | 17.03 | 16.81 | 16.86 | 16.18 | qfq | 1,499,769 | 25,369,601 | -1.17% |
| 2024-07-02 | 17.28 | 17.36 | 16.96 | 17.06 | 16.38 | qfq | 1,929,025 | 32,955,051 | -1.27% |
| 2024-07-01 | 17.15 | 17.36 | 16.90 | 17.28 | 16.59 | qfq | 1,709,178 | 29,251,549 | 0.41% |
| 2024-06-28 | 16.99 | 17.44 | 16.87 | 17.21 | 16.52 | qfq | 2,359,374 | 40,691,549 | 1.29% |
| 2024-06-27 | 17.34 | 17.52 | 16.97 | 16.99 | 16.31 | qfq | 2,069,358 | 35,540,308 | -2.91% |
| 2024-06-26 | 16.93 | 17.50 | 16.78 | 17.50 | 16.80 | qfq | 2,744,092 | 46,870,699 | 2.52% |
| 2024-06-25 | 17.38 | 17.49 | 16.98 | 17.07 | 16.39 | qfq | 2,908,124 | 49,905,749 | -2.46% |
| 2024-06-24 | 18.12 | 18.29 | 17.46 | 17.50 | 16.80 | qfq | 2,764,663 | 49,302,223 | -4.06% |
| 2024-06-21 | 18.06 | 18.33 | 17.98 | 18.24 | 17.51 | qfq | 2,058,780 | 37,387,737 | 0.16% |
| 2024-06-20 | 18.42 | 18.59 | 18.16 | 18.21 | 17.48 | qfq | 3,226,052 | 59,280,269 | -3.29% |
| 2024-06-19 | 18.80 | 19.15 | 18.73 | 18.83 | 17.64 | qfq | 3,552,917 | 67,101,874 | 0.16% |
| 2024-06-18 | 18.92 | 19.10 | 18.60 | 18.80 | 17.61 | qfq | 2,811,391 | 52,809,309 | 0.16% |
| 2024-06-17 | 18.18 | 18.83 | 18.02 | 18.77 | 17.59 | qfq | 4,222,463 | 78,068,091 | 0.75% |
| 2024-06-14 | 19.30 | 19.55 | 18.36 | 18.63 | 17.46 | qfq | 6,345,580 | 119,575,587 | 0.05% |
| 2024-06-13 | 18.05 | 19.31 | 17.84 | 18.62 | 17.45 | qfq | 4,707,372 | 87,563,213 | 3.39% |
| 2024-06-12 | 18.00 | 18.23 | 17.96 | 18.01 | 16.87 | qfq | 1,892,691 | 34,250,174 | -0.17% |
| 2024-06-11 | 17.88 | 18.07 | 17.37 | 18.04 | 16.90 | qfq | 2,355,094 | 41,603,151 | 0.89% |
| 2024-06-07 | 17.84 | 18.03 | 17.57 | 17.88 | 16.75 | qfq | 1,705,600 | 30,440,694 | 0.45% |
| 2024-06-06 | 18.24 | 18.43 | 17.67 | 17.80 | 16.68 | qfq | 2,951,110 | 52,927,690 | -2.79% |
| 2024-06-05 | 18.40 | 18.77 | 18.28 | 18.31 | 17.16 | qfq | 1,883,132 | 34,906,989 | -1.56% |
| 2024-06-04 | 18.44 | 18.66 | 18.10 | 18.60 | 17.43 | qfq | 1,901,661 | 34,892,561 | 1.03% |
| 2024-06-03 | 18.81 | 19.03 | 18.31 | 18.41 | 17.25 | qfq | 2,798,316 | 52,203,206 | -2.39% |
| 2024-05-31 | 18.63 | 18.95 | 18.61 | 18.86 | 17.67 | qfq | 1,705,749 | 32,196,183 | 0.64% |
| 2024-05-30 | 18.52 | 18.92 | 18.45 | 18.74 | 17.56 | qfq | 1,538,031 | 28,851,318 | 0.54% |
| 2024-05-29 | 18.46 | 18.75 | 18.45 | 18.64 | 17.46 | qfq | 1,522,568 | 28,391,481 | 0.59% |
| 2024-05-28 | 18.60 | 18.75 | 18.46 | 18.53 | 17.36 | qfq | 1,638,209 | 30,483,979 | -0.64% |
| 2024-05-27 | 18.55 | 18.67 | 18.22 | 18.65 | 17.47 | qfq | 1,918,707 | 35,384,067 | 1.25% |
| 2024-05-24 | 18.58 | 18.73 | 18.38 | 18.42 | 17.26 | qfq | 1,976,822 | 36,611,435 | -0.97% |
| 2024-05-23 | 19.00 | 19.04 | 18.55 | 18.60 | 17.43 | qfq | 2,923,085 | 54,778,699 | -2.57% |
| 2024-05-22 | 18.98 | 19.15 | 18.82 | 19.09 | 17.89 | qfq | 1,790,245 | 34,040,792 | 0.79% |
| 2024-05-21 | 19.16 | 19.16 | 18.88 | 18.94 | 17.75 | qfq | 1,952,537 | 37,032,983 | -0.94% |
| 2024-05-20 | 19.25 | 19.40 | 19.06 | 19.12 | 17.91 | qfq | 3,145,425 | 60,405,535 | -0.57% |
| 2024-05-17 | 19.16 | 19.26 | 18.95 | 19.23 | 18.02 | qfq | 3,069,473 | 58,672,425 | 0.05% |
| 2024-05-16 | 19.49 | 19.69 | 19.03 | 19.22 | 18.01 | qfq | 5,609,487 | 108,132,511 | -1.64% |
| 2024-05-15 | 19.18 | 19.97 | 19.15 | 19.54 | 18.31 | qfq | 6,256,724 | 122,711,383 | 1.88% |
| 2024-05-14 | 18.99 | 19.34 | 18.97 | 19.18 | 17.97 | qfq | 2,939,821 | 56,416,043 | 1.11% |
| 2024-05-13 | 19.05 | 19.17 | 18.76 | 18.97 | 17.77 | qfq | 3,432,605 | 65,148,776 | -0.84% |
| 2024-05-10 | 19.36 | 19.37 | 19.04 | 19.13 | 17.92 | qfq | 2,926,661 | 56,062,034 | -1.09% |
| 2024-05-09 | 18.93 | 19.43 | 18.93 | 19.34 | 18.12 | qfq | 3,237,645 | 62,453,278 | 2.06% |
| 2024-05-08 | 19.40 | 19.40 | 18.94 | 18.95 | 17.76 | qfq | 3,212,324 | 61,424,680 | -2.47% |
| 2024-05-07 | 19.50 | 19.56 | 19.28 | 19.43 | 18.20 | qfq | 2,875,719 | 55,833,312 | -0.31% |
| 2024-05-06 | 19.38 | 19.69 | 19.38 | 19.49 | 18.26 | qfq | 3,879,071 | 75,720,675 | 1.72% |
| 2024-04-30 | 19.28 | 19.35 | 19.02 | 19.16 | 17.95 | qfq | 3,571,642 | 68,464,639 | -1.08% |
| 2024-04-29 | 18.96 | 19.55 | 18.86 | 19.37 | 18.15 | qfq | 5,684,103 | 109,289,976 | 1.84% |
| 2024-04-26 | 18.68 | 19.05 | 18.53 | 19.02 | 17.82 | qfq | 6,199,997 | 116,626,276 | 0.79% |
| 2024-04-25 | 18.25 | 19.20 | 18.08 | 18.87 | 17.68 | qfq | 6,386,505 | 119,511,539 | 2.83% |
| 2024-04-24 | 18.06 | 18.39 | 17.89 | 18.35 | 17.19 | qfq | 4,069,620 | 73,793,134 | 1.10% |
| 2024-04-23 | 19.13 | 19.13 | 18.04 | 18.15 | 17.01 | qfq | 6,116,366 | 112,394,822 | -4.22% |
| 2024-04-22 | 18.90 | 19.20 | 18.54 | 18.95 | 17.76 | qfq | 4,260,743 | 80,878,502 | 0.91% |
| 2024-04-19 | 18.93 | 19.32 | 18.70 | 18.78 | 17.60 | qfq | 4,487,771 | 85,085,948 | -1.31% |
| 2024-04-18 | 18.60 | 19.28 | 18.54 | 19.03 | 17.83 | qfq | 6,052,666 | 115,412,551 | 2.31% |
| 2024-04-17 | 17.99 | 18.64 | 17.82 | 18.60 | 17.43 | qfq | 5,439,481 | 99,619,875 | 4.44% |
| 2024-04-16 | 18.23 | 18.57 | 17.80 | 17.81 | 16.69 | qfq | 4,837,736 | 87,919,507 | -2.68% |
| 2024-04-15 | 17.92 | 18.87 | 17.74 | 18.30 | 17.15 | qfq | 5,561,998 | 101,981,203 | 2.41% |
| 2024-04-12 | 18.24 | 18.32 | 17.87 | 17.87 | 16.74 | qfq | 1,459,829 | 26,394,078 | -1.11% |
| 2024-04-11 | 17.78 | 18.43 | 17.69 | 18.07 | 16.93 | qfq | 2,159,588 | 39,067,651 | 0.84% |
| 2024-04-10 | 18.12 | 18.33 | 17.71 | 17.92 | 16.79 | qfq | 1,995,888 | 35,856,479 | -1.75% |
| 2024-04-09 | 17.92 | 18.29 | 17.80 | 18.24 | 17.09 | qfq | 1,925,170 | 34,887,169 | 2.07% |
| 2024-04-08 | 18.53 | 18.68 | 17.86 | 17.87 | 16.74 | qfq | 2,094,336 | 37,920,885 | -3.46% |
| 2024-04-03 | 18.74 | 18.74 | 18.41 | 18.51 | 17.34 | qfq | 1,603,336 | 29,721,747 | -1.12% |
| 2024-04-02 | 18.73 | 18.77 | 18.44 | 18.72 | 17.54 | qfq | 1,524,858 | 28,437,067 | 0.00% |
| 2024-04-01 | 18.35 | 18.75 | 18.30 | 18.72 | 17.54 | qfq | 1,945,545 | 36,203,828 | 2.30% |
| 2024-03-29 | 18.01 | 18.32 | 17.92 | 18.30 | 17.15 | qfq | 1,528,086 | 27,665,057 | 1.55% |
| 2024-03-28 | 17.61 | 18.23 | 17.61 | 18.02 | 16.88 | qfq | 2,013,825 | 36,173,790 | 2.33% |
| 2024-03-27 | 18.45 | 18.45 | 17.61 | 17.61 | 16.50 | qfq | 2,447,453 | 44,088,859 | -4.50% |
| 2024-03-26 | 18.35 | 18.64 | 18.12 | 18.44 | 17.28 | qfq | 2,663,730 | 49,062,430 | 0.60% |
| 2024-03-25 | 18.71 | 18.97 | 18.32 | 18.33 | 17.17 | qfq | 3,033,955 | 56,673,494 | -1.61% |
| 2024-03-22 | 19.02 | 19.10 | 18.57 | 18.63 | 17.46 | qfq | 2,656,986 | 49,881,701 | -1.95% |
| 2024-03-21 | 19.17 | 19.26 | 18.83 | 19.00 | 17.80 | qfq | 2,456,484 | 46,794,617 | -0.89% |
| 2024-03-20 | 19.24 | 19.33 | 18.89 | 19.17 | 17.96 | qfq | 1,972,362 | 37,707,508 | -0.36% |
| 2024-03-19 | 19.38 | 19.42 | 19.18 | 19.24 | 18.03 | qfq | 2,128,385 | 41,031,428 | -1.23% |
| 2024-03-18 | 19.10 | 19.50 | 19.02 | 19.48 | 18.25 | qfq | 2,646,716 | 51,006,116 | 2.31% |
| 2024-03-15 | 18.89 | 19.04 | 18.65 | 19.04 | 17.84 | qfq | 1,845,458 | 34,785,887 | 1.06% |
| 2024-03-14 | 18.95 | 19.00 | 18.54 | 18.84 | 17.65 | qfq | 2,153,693 | 40,481,156 | -0.53% |
| 2024-03-13 | 18.96 | 19.10 | 18.70 | 18.94 | 17.75 | qfq | 2,268,374 | 42,823,505 | 0.05% |
| 2024-03-12 | 19.10 | 19.21 | 18.73 | 18.93 | 17.74 | qfq | 2,898,170 | 54,870,006 | -0.73% |
| 2024-03-11 | 18.72 | 19.09 | 18.60 | 19.07 | 17.87 | qfq | 2,345,071 | 44,364,334 | 1.71% |
| 2024-03-08 | 18.55 | 18.87 | 18.33 | 18.75 | 17.57 | qfq | 2,922,642 | 54,284,271 | 2.12% |
| 2024-03-07 | 18.87 | 19.06 | 18.36 | 18.36 | 17.20 | qfq | 2,771,288 | 51,789,901 | -1.98% |
| 2024-03-06 | 18.44 | 19.02 | 18.31 | 18.73 | 17.55 | qfq | 2,860,011 | 53,381,503 | 0.70% |
| 2024-03-05 | 18.89 | 19.05 | 18.48 | 18.60 | 17.43 | qfq | 2,597,136 | 48,757,606 | -1.90% |
| 2024-03-04 | 19.14 | 19.14 | 18.76 | 18.96 | 17.76 | qfq | 2,835,929 | 53,759,150 | -0.63% |
| 2024-03-01 | 18.79 | 19.18 | 18.67 | 19.08 | 17.88 | qfq | 3,575,195 | 67,955,373 | 1.76% |
| 2024-02-29 | 17.51 | 18.75 | 17.50 | 18.75 | 17.57 | qfq | 4,270,787 | 78,651,525 | 5.75% |
| 2024-02-28 | 18.86 | 19.07 | 17.73 | 17.73 | 16.61 | qfq | 4,831,194 | 89,145,448 | -5.69% |
| 2024-02-27 | 18.34 | 18.80 | 18.15 | 18.80 | 17.61 | qfq | 3,242,178 | 60,111,584 | 2.12% |
| 2024-02-26 | 18.20 | 18.77 | 18.18 | 18.41 | 17.25 | qfq | 4,454,024 | 82,214,472 | 1.88% |
| 2024-02-23 | 17.81 | 18.13 | 17.68 | 18.07 | 16.93 | qfq | 3,647,652 | 65,341,927 | 1.18% |
| 2024-02-22 | 17.50 | 17.95 | 17.45 | 17.86 | 16.73 | qfq | 3,739,465 | 66,300,345 | 1.02% |
| 2024-02-21 | 17.15 | 18.23 | 17.04 | 17.68 | 16.57 | qfq | 4,772,893 | 84,412,188 | 2.26% |
| 2024-02-20 | 17.30 | 17.34 | 17.00 | 17.29 | 16.20 | qfq | 3,497,058 | 59,959,429 | -0.80% |
| 2024-02-19 | 17.57 | 17.95 | 17.24 | 17.43 | 16.33 | qfq | 5,082,423 | 89,105,932 | -0.46% |
| 2024-02-08 | 17.00 | 17.64 | 16.79 | 17.51 | 16.41 | qfq | 5,879,869 | 101,746,677 | 4.29% |
| 2024-02-07 | 15.80 | 16.90 | 15.70 | 16.79 | 15.73 | qfq | 7,257,003 | 119,916,006 | 6.54% |
| 2024-02-06 | 14.60 | 16.05 | 14.02 | 15.76 | 14.77 | qfq | 6,659,630 | 100,944,249 | 6.63% |
| 2024-02-05 | 16.08 | 16.08 | 14.41 | 14.78 | 13.85 | qfq | 7,984,664 | 120,173,464 | -8.99% |
| 2024-02-02 | 16.60 | 17.22 | 15.59 | 16.24 | 15.22 | qfq | 6,743,863 | 111,132,296 | -2.99% |
| 2024-02-01 | 17.13 | 17.39 | 16.41 | 16.74 | 15.68 | qfq | 7,367,230 | 123,996,642 | -4.34% |
| 2024-01-31 | 17.77 | 18.43 | 17.31 | 17.50 | 16.40 | qfq | 7,399,461 | 131,903,648 | -1.63% |
| 2024-01-30 | 18.90 | 19.00 | 17.79 | 17.79 | 16.67 | qfq | 10,000,528 | 183,345,438 | -6.61% |
| 2024-01-29 | 18.40 | 19.94 | 18.40 | 19.05 | 17.85 | qfq | 11,536,071 | 223,229,674 | 5.77% |
| 2024-01-26 | 18.70 | 19.35 | 18.01 | 18.01 | 16.87 | qfq | 7,984,457 | 147,549,547 | -3.69% |
| 2024-01-25 | 17.17 | 19.07 | 16.83 | 18.70 | 17.52 | qfq | 7,865,678 | 142,665,699 | 10.45% |
| 2024-01-24 | 16.31 | 17.09 | 16.10 | 16.93 | 15.86 | qfq | 3,374,849 | 55,815,708 | 3.42% |
| 2024-01-23 | 16.00 | 16.39 | 15.82 | 16.37 | 15.34 | qfq | 2,687,554 | 43,401,914 | 1.99% |
| 2024-01-22 | 17.40 | 17.58 | 15.97 | 16.05 | 15.04 | qfq | 3,626,064 | 60,757,191 | -7.81% |
| 2024-01-19 | 17.78 | 17.93 | 17.37 | 17.41 | 16.31 | qfq | 1,768,562 | 31,071,112 | -2.03% |
| 2024-01-18 | 18.20 | 18.20 | 17.20 | 17.77 | 16.65 | qfq | 2,516,843 | 44,174,785 | -1.82% |
| 2024-01-17 | 18.87 | 18.87 | 18.08 | 18.10 | 16.96 | qfq | 1,478,228 | 27,171,507 | -3.26% |
| 2024-01-16 | 19.08 | 19.26 | 18.48 | 18.71 | 17.53 | qfq | 1,525,800 | 28,671,630 | -1.84% |
| 2024-01-15 | 19.10 | 19.20 | 18.81 | 19.06 | 17.86 | qfq | 1,198,924 | 22,839,990 | 0.58% |
| 2024-01-12 | 19.19 | 19.34 | 18.91 | 18.95 | 17.76 | qfq | 1,016,421 | 19,403,993 | -0.94% |
| 2024-01-11 | 18.66 | 19.22 | 18.53 | 19.13 | 17.92 | qfq | 1,037,620 | 19,621,867 | 2.52% |
| 2024-01-10 | 18.81 | 18.99 | 18.45 | 18.66 | 17.48 | qfq | 1,588,614 | 29,757,265 | -1.17% |
| 2024-01-09 | 18.90 | 19.23 | 18.72 | 18.88 | 17.69 | qfq | 1,469,036 | 27,786,790 | -0.21% |
| 2024-01-08 | 19.35 | 19.47 | 18.91 | 18.92 | 17.73 | qfq | 1,781,475 | 33,991,944 | -2.87% |
| 2024-01-05 | 19.85 | 19.93 | 19.36 | 19.48 | 18.25 | qfq | 1,314,219 | 25,815,396 | -1.91% |
| 2024-01-04 | 20.23 | 20.23 | 19.66 | 19.86 | 18.61 | qfq | 1,536,414 | 30,511,478 | -1.63% |
| 2024-01-03 | 20.46 | 20.47 | 19.99 | 20.19 | 18.92 | qfq | 1,513,832 | 30,593,590 | -1.27% |
| 2024-01-02 | 20.61 | 20.77 | 20.38 | 20.45 | 19.16 | qfq | 2,112,038 | 43,421,566 | -0.34% |
| 2023-12-29 | 19.98 | 20.55 | 19.85 | 20.52 | 19.23 | qfq | 1,805,640 | 36,770,012 | 2.81% |
| 2023-12-28 | 19.12 | 20.01 | 19.02 | 19.96 | 18.70 | qfq | 1,910,177 | 37,596,591 | 4.23% |
| 2023-12-27 | 19.27 | 19.38 | 19.03 | 19.15 | 17.94 | qfq | 1,475,232 | 28,253,435 | -0.78% |
| 2023-12-26 | 19.65 | 19.65 | 19.18 | 19.30 | 18.08 | qfq | 770,224 | 14,862,321 | -1.43% |
| 2023-12-25 | 19.64 | 19.92 | 19.39 | 19.58 | 18.35 | qfq | 925,915 | 18,164,864 | -0.31% |
| 2023-12-22 | 19.90 | 19.95 | 19.57 | 19.64 | 18.40 | qfq | 894,066 | 17,636,910 | -0.51% |
| 2023-12-21 | 19.69 | 19.93 | 19.30 | 19.74 | 18.50 | qfq | 1,060,103 | 20,806,870 | 0.25% |
| 2023-12-20 | 19.89 | 20.13 | 19.62 | 19.69 | 18.45 | qfq | 1,255,683 | 24,995,468 | -0.61% |
| 2023-12-19 | 19.60 | 19.84 | 19.44 | 19.81 | 18.56 | qfq | 784,348 | 15,436,636 | 1.28% |
| 2023-12-18 | 19.95 | 19.98 | 19.44 | 19.56 | 18.33 | qfq | 1,374,953 | 27,033,634 | -2.83% |
| 2023-12-15 | 20.31 | 20.34 | 19.95 | 20.13 | 18.86 | qfq | 1,127,711 | 22,690,435 | -0.89% |
| 2023-12-14 | 20.22 | 20.49 | 20.22 | 20.31 | 19.03 | qfq | 1,015,146 | 20,691,354 | -0.15% |
| 2023-12-13 | 20.53 | 20.58 | 20.16 | 20.34 | 19.06 | qfq | 1,255,350 | 25,562,321 | -0.25% |
| 2023-12-12 | 20.37 | 20.40 | 20.19 | 20.39 | 19.10 | qfq | 861,173 | 17,491,270 | 0.34% |
| 2023-12-11 | 19.90 | 20.37 | 19.57 | 20.32 | 19.04 | qfq | 1,885,609 | 37,939,359 | 2.11% |
| 2023-12-08 | 20.17 | 20.30 | 19.90 | 19.90 | 18.65 | qfq | 1,320,213 | 26,484,135 | -0.95% |
| 2023-12-07 | 20.09 | 20.23 | 19.85 | 20.09 | 18.82 | qfq | 1,350,064 | 27,049,038 | 0.05% |
| 2023-12-06 | 20.06 | 20.34 | 19.95 | 20.08 | 18.81 | qfq | 1,334,675 | 26,871,679 | 0.25% |
| 2023-12-05 | 20.68 | 20.70 | 20.01 | 20.03 | 18.77 | qfq | 1,735,904 | 35,079,812 | -3.33% |
| 2023-12-04 | 20.72 | 20.99 | 20.60 | 20.72 | 19.41 | qfq | 1,963,962 | 40,862,983 | 0.00% |
| 2023-12-01 | 21.03 | 21.03 | 20.45 | 20.72 | 19.41 | qfq | 1,500,638 | 30,993,808 | -0.77% |
| 2023-11-30 | 21.02 | 21.09 | 20.63 | 20.88 | 19.56 | qfq | 1,214,581 | 25,368,097 | -1.28% |
| 2023-11-29 | 21.12 | 21.26 | 21.04 | 21.15 | 19.82 | qfq | 1,269,000 | 26,855,172 | 0.33% |
| 2023-11-28 | 20.70 | 21.22 | 20.60 | 21.08 | 19.75 | qfq | 1,526,815 | 32,111,111 | 1.84% |
| 2023-11-27 | 20.55 | 20.80 | 20.42 | 20.70 | 19.39 | qfq | 1,208,979 | 24,917,824 | 0.73% |
| 2023-11-24 | 21.11 | 21.11 | 20.53 | 20.55 | 19.25 | qfq | 1,550,200 | 32,062,856 | -2.56% |
| 2023-11-23 | 20.66 | 21.12 | 20.66 | 21.09 | 19.76 | qfq | 1,356,477 | 28,392,620 | 2.18% |
| 2023-11-22 | 21.30 | 21.30 | 20.62 | 20.64 | 19.34 | qfq | 1,163,253 | 24,293,315 | -2.32% |
| 2023-11-21 | 21.35 | 21.39 | 21.01 | 21.13 | 19.80 | qfq | 1,262,338 | 26,759,785 | -0.89% |
| 2023-11-20 | 21.14 | 21.34 | 21.02 | 21.32 | 19.98 | qfq | 1,228,854 | 26,050,285 | 0.85% |
| 2023-11-17 | 21.01 | 21.18 | 20.90 | 21.14 | 19.81 | qfq | 1,508,307 | 31,772,414 | 0.24% |
| 2023-11-16 | 21.20 | 21.33 | 21.04 | 21.09 | 19.76 | qfq | 1,444,291 | 30,605,192 | -0.52% |
| 2023-11-15 | 21.25 | 21.33 | 21.12 | 21.20 | 19.86 | qfq | 1,083,861 | 22,982,664 | 0.24% |
| 2023-11-14 | 21.07 | 21.18 | 20.93 | 21.15 | 19.82 | qfq | 1,027,492 | 21,676,241 | 0.33% |
| 2023-11-13 | 20.76 | 21.12 | 20.71 | 21.08 | 19.75 | qfq | 1,257,611 | 26,357,426 | 1.30% |
| 2023-11-10 | 20.86 | 21.00 | 20.68 | 20.81 | 19.50 | qfq | 1,413,004 | 29,414,701 | -0.48% |
| 2023-11-09 | 20.86 | 21.10 | 20.80 | 20.91 | 19.59 | qfq | 1,211,587 | 25,411,317 | -0.24% |
| 2023-11-08 | 20.95 | 21.08 | 20.76 | 20.96 | 19.64 | qfq | 1,131,598 | 23,640,959 | 0.05% |
| 2023-11-07 | 21.13 | 21.13 | 20.75 | 20.95 | 19.63 | qfq | 1,120,256 | 23,418,621 | -0.52% |
| 2023-11-06 | 20.73 | 21.11 | 20.47 | 21.06 | 19.73 | qfq | 1,929,860 | 40,364,646 | 3.08% |
| 2023-11-03 | 20.25 | 20.61 | 20.00 | 20.43 | 19.14 | qfq | 1,466,996 | 29,970,749 | 2.41% |
| 2023-11-02 | 20.30 | 20.42 | 19.91 | 19.95 | 18.69 | qfq | 1,343,052 | 27,033,552 | -1.43% |
| 2023-11-01 | 20.39 | 20.45 | 20.15 | 20.24 | 18.96 | qfq | 1,039,392 | 21,067,867 | 0.00% |
| 2023-10-31 | 20.58 | 20.58 | 20.14 | 20.24 | 18.96 | qfq | 1,530,813 | 31,089,997 | -1.41% |
| 2023-10-30 | 19.90 | 20.58 | 19.90 | 20.53 | 19.24 | qfq | 1,834,691 | 37,270,250 | 2.04% |
| 2023-10-27 | 19.36 | 20.15 | 19.24 | 20.12 | 18.85 | qfq | 1,748,480 | 34,485,295 | 3.93% |
| 2023-10-26 | 19.05 | 19.41 | 18.80 | 19.36 | 18.14 | qfq | 1,475,349 | 28,199,502 | 0.21% |
| 2023-10-25 | 19.06 | 19.44 | 19.00 | 19.32 | 18.10 | qfq | 1,341,548 | 25,807,887 | 2.06% |
| 2023-10-24 | 18.54 | 19.06 | 18.37 | 18.93 | 17.74 | qfq | 1,130,345 | 21,262,641 | 2.10% |
| 2023-10-23 | 19.00 | 19.26 | 18.35 | 18.54 | 17.37 | qfq | 1,326,428 | 24,735,254 | -2.63% |
| 2023-10-20 | 19.30 | 19.53 | 18.96 | 19.04 | 17.84 | qfq | 1,416,277 | 27,193,966 | -1.81% |
| 2023-10-19 | 19.25 | 19.64 | 19.20 | 19.39 | 18.17 | qfq | 1,297,450 | 25,265,318 | 0.21% |
| 2023-10-18 | 19.79 | 19.93 | 19.25 | 19.35 | 18.13 | qfq | 1,352,661 | 26,282,439 | -2.22% |
| 2023-10-17 | 20.03 | 20.03 | 19.56 | 19.79 | 18.54 | qfq | 1,303,453 | 25,698,869 | -0.50% |
| 2023-10-16 | 20.45 | 20.45 | 19.81 | 19.89 | 18.64 | qfq | 1,741,881 | 34,819,260 | -2.74% |
| 2023-10-13 | 20.73 | 20.73 | 20.40 | 20.45 | 19.16 | qfq | 1,390,699 | 28,489,755 | -1.40% |
| 2023-10-12 | 20.62 | 20.78 | 20.45 | 20.74 | 19.43 | qfq | 1,185,463 | 24,448,666 | 0.78% |
| 2023-10-11 | 20.61 | 20.78 | 20.47 | 20.58 | 19.28 | qfq | 1,272,883 | 26,272,897 | 0.15% |
| 2023-10-10 | 20.60 | 20.79 | 20.45 | 20.55 | 19.25 | qfq | 1,265,831 | 26,042,877 | -0.63% |
| 2023-10-09 | 20.65 | 20.95 | 20.56 | 20.68 | 19.38 | qfq | 1,888,261 | 39,115,173 | 0.58% |
| 2023-09-28 | 20.40 | 20.64 | 20.25 | 20.56 | 19.26 | qfq | 1,482,391 | 30,397,308 | 1.38% |
| 2023-09-27 | 20.30 | 20.51 | 20.25 | 20.28 | 19.00 | qfq | 1,281,183 | 26,081,751 | -0.29% |
| 2023-09-26 | 20.20 | 20.46 | 20.17 | 20.34 | 19.06 | qfq | 1,093,616 | 22,238,443 | 0.10% |
| 2023-09-25 | 20.63 | 20.89 | 20.27 | 20.32 | 19.04 | qfq | 1,360,063 | 27,844,647 | -1.65% |
| 2023-09-22 | 20.06 | 20.71 | 19.80 | 20.66 | 19.36 | qfq | 2,190,087 | 44,516,227 | 3.30% |
| 2023-09-21 | 20.21 | 20.30 | 19.90 | 20.00 | 18.74 | qfq | 1,273,898 | 25,586,189 | -1.23% |
| 2023-09-20 | 20.55 | 20.71 | 20.25 | 20.25 | 18.97 | qfq | 1,128,669 | 23,076,766 | -1.46% |
| 2023-09-19 | 20.84 | 20.94 | 20.35 | 20.55 | 19.25 | qfq | 1,465,074 | 30,068,996 | -1.34% |
| 2023-09-18 | 20.66 | 21.04 | 20.41 | 20.83 | 19.52 | qfq | 1,573,639 | 32,800,660 | 0.77% |
| 2023-09-15 | 20.97 | 21.04 | 20.60 | 20.67 | 19.37 | qfq | 1,568,397 | 32,615,877 | -0.91% |
| 2023-09-14 | 21.09 | 21.09 | 20.70 | 20.86 | 19.54 | qfq | 1,371,406 | 28,633,075 | -0.95% |
| 2023-09-13 | 21.51 | 21.51 | 20.85 | 21.06 | 19.73 | qfq | 1,661,409 | 34,979,492 | -2.00% |
| 2023-09-12 | 21.64 | 21.74 | 21.40 | 21.49 | 20.13 | qfq | 1,053,689 | 22,686,276 | -0.56% |
| 2023-09-11 | 21.56 | 21.73 | 21.26 | 21.61 | 20.25 | qfq | 1,533,262 | 32,967,251 | 0.79% |
| 2023-09-08 | 21.18 | 21.59 | 21.18 | 21.44 | 20.09 | qfq | 1,422,733 | 30,535,633 | 0.89% |
| 2023-09-07 | 21.70 | 21.78 | 21.21 | 21.25 | 19.91 | qfq | 1,914,503 | 41,160,175 | -1.89% |
| 2023-09-06 | 21.50 | 21.79 | 21.32 | 21.66 | 20.29 | qfq | 1,733,706 | 37,509,237 | 0.37% |
| 2023-09-05 | 21.46 | 21.75 | 21.38 | 21.58 | 20.22 | qfq | 1,466,458 | 31,699,773 | 0.05% |
| 2023-09-04 | 21.38 | 21.58 | 21.19 | 21.57 | 20.21 | qfq | 1,963,227 | 41,993,920 | 1.13% |
| 2023-09-01 | 21.49 | 21.67 | 21.10 | 21.33 | 19.98 | qfq | 1,402,756 | 29,856,056 | -0.65% |
| 2023-08-31 | 21.53 | 21.75 | 21.38 | 21.47 | 20.12 | qfq | 1,943,125 | 41,853,389 | -0.69% |
| 2023-08-30 | 21.03 | 21.82 | 21.03 | 21.62 | 20.26 | qfq | 2,756,078 | 59,541,547 | 2.85% |
| 2023-08-29 | 20.07 | 21.09 | 19.96 | 21.02 | 19.69 | qfq | 2,845,798 | 58,937,347 | 5.00% |
| 2023-08-28 | 21.21 | 21.33 | 19.89 | 20.02 | 18.76 | qfq | 2,733,554 | 55,939,793 | 0.86% |
| 2023-08-25 | 20.26 | 20.31 | 19.70 | 19.85 | 18.60 | qfq | 1,786,668 | 35,751,929 | -2.07% |
| 2023-08-24 | 20.35 | 20.53 | 20.03 | 20.27 | 18.99 | qfq | 1,533,315 | 31,126,693 | 0.45% |
| 2023-08-23 | 20.64 | 20.64 | 20.15 | 20.18 | 18.91 | qfq | 1,988,359 | 40,533,507 | -2.51% |
| 2023-08-22 | 21.05 | 21.34 | 20.15 | 20.70 | 19.39 | qfq | 2,404,442 | 49,881,933 | -0.14% |
| 2023-08-21 | 21.15 | 21.44 | 20.66 | 20.73 | 19.42 | qfq | 1,545,679 | 32,451,808 | -2.40% |
| 2023-08-18 | 21.02 | 21.75 | 21.02 | 21.24 | 19.90 | qfq | 1,561,991 | 33,477,575 | 0.14% |
| 2023-08-17 | 20.90 | 21.30 | 20.41 | 21.21 | 19.87 | qfq | 1,321,456 | 27,783,946 | 2.46% |
| 2023-08-16 | 20.91 | 21.08 | 20.70 | 20.70 | 19.39 | qfq | 965,630 | 20,149,638 | -1.85% |
| 2023-08-15 | 21.39 | 21.41 | 20.88 | 21.09 | 19.76 | qfq | 1,026,460 | 21,663,486 | -0.71% |
| 2023-08-14 | 21.00 | 21.29 | 20.74 | 21.24 | 19.90 | qfq | 1,778,665 | 37,402,532 | -0.38% |
| 2023-08-11 | 21.68 | 21.84 | 21.25 | 21.32 | 19.98 | qfq | 1,395,398 | 30,081,530 | -1.75% |
| 2023-08-10 | 21.60 | 21.89 | 21.51 | 21.70 | 20.33 | qfq | 915,296 | 19,857,275 | 0.46% |
| 2023-08-09 | 21.61 | 21.92 | 21.56 | 21.60 | 20.24 | qfq | 1,145,550 | 24,873,847 | -0.64% |
| 2023-08-08 | 22.10 | 22.26 | 21.74 | 21.74 | 20.37 | qfq | 1,419,149 | 31,045,073 | -1.63% |
| 2023-08-07 | 22.02 | 22.28 | 21.99 | 22.10 | 20.71 | qfq | 1,336,012 | 29,591,197 | 0.05% |
| 2023-08-04 | 21.98 | 22.38 | 21.92 | 22.09 | 20.70 | qfq | 1,862,709 | 41,255,835 | 1.28% |
| 2023-08-03 | 21.85 | 22.14 | 21.53 | 21.81 | 20.43 | qfq | 1,558,274 | 33,981,374 | 0.55% |
| 2023-08-02 | 21.86 | 22.12 | 21.60 | 21.69 | 20.32 | qfq | 1,630,791 | 35,634,847 | -0.78% |
| 2023-08-01 | 22.15 | 22.16 | 21.61 | 21.86 | 20.48 | qfq | 1,676,205 | 36,666,921 | -1.22% |
| 2023-07-31 | 22.15 | 22.62 | 22.00 | 22.13 | 20.73 | qfq | 2,415,979 | 53,793,602 | 0.82% |
| 2023-07-28 | 21.75 | 22.13 | 21.40 | 21.95 | 20.57 | qfq | 1,826,532 | 39,883,450 | 1.15% |
| 2023-07-27 | 22.31 | 22.48 | 21.67 | 21.70 | 20.33 | qfq | 2,374,275 | 52,264,641 | -2.47% |
| 2023-07-26 | 23.24 | 23.26 | 22.21 | 22.25 | 20.85 | qfq | 2,009,194 | 45,269,260 | -3.47% |
| 2023-07-25 | 22.88 | 23.09 | 22.66 | 23.05 | 21.60 | qfq | 1,895,223 | 43,368,195 | 2.17% |
| 2023-07-24 | 22.60 | 22.88 | 22.23 | 22.56 | 21.14 | qfq | 1,546,746 | 34,960,330 | -0.27% |
| 2023-07-21 | 23.33 | 23.33 | 22.50 | 22.62 | 21.19 | qfq | 3,189,498 | 72,645,749 | -3.79% |
| 2023-07-20 | 23.35 | 24.13 | 23.28 | 23.51 | 22.03 | qfq | 2,337,924 | 55,487,507 | 0.64% |
| 2023-07-19 | 23.60 | 23.87 | 23.21 | 23.36 | 21.89 | qfq | 1,767,704 | 41,543,714 | -1.56% |
| 2023-07-18 | 23.93 | 23.95 | 23.68 | 23.73 | 22.23 | qfq | 1,137,170 | 27,100,301 | 0.04% |
| 2023-07-17 | 23.75 | 23.84 | 23.49 | 23.72 | 22.22 | qfq | 1,248,936 | 29,533,862 | -0.13% |