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
东来技术688129.SH
最近收盘价19.992026-07-17
最近交易日2026-07-17
成交量（股）1,155,779
成交额（元）23,743,569
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-14 | cash_dividend | 0.266 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-25 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-03 | 2024-12-09 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-15 | cash_dividend | 0.20053 | — | — | — | 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 | 21.74 | 21.74 | 19.85 | 19.99 | 19.99 | qfq | 1,155,779 | 23,743,569 | -6.68% |
| 2026-07-16 | 21.85 | 21.99 | 21.04 | 21.42 | 21.42 | qfq | 1,440,711 | 31,092,013 | -1.97% |
| 2026-07-15 | 20.87 | 22.10 | 20.64 | 21.85 | 21.85 | qfq | 1,550,741 | 33,469,576 | 4.30% |
| 2026-07-14 | 21.24 | 21.45 | 20.45 | 20.95 | 20.95 | qfq | 1,436,837 | 30,017,702 | -0.24% |
| 2026-07-13 | 22.42 | 22.49 | 20.81 | 21.00 | 20.74 | qfq | 2,288,458 | 48,783,215 | -6.63% |
| 2026-07-10 | 22.64 | 23.30 | 22.44 | 22.49 | 22.22 | qfq | 1,770,364 | 40,445,228 | -1.06% |
| 2026-07-09 | 24.30 | 24.30 | 21.62 | 22.73 | 22.45 | qfq | 1,648,678 | 37,267,724 | -3.11% |
| 2026-07-08 | 24.33 | 24.33 | 23.42 | 23.46 | 23.17 | qfq | 739,479 | 17,614,342 | -2.74% |
| 2026-07-07 | 25.72 | 25.75 | 23.80 | 24.12 | 23.83 | qfq | 1,290,094 | 31,557,426 | -5.93% |
| 2026-07-06 | 26.86 | 27.30 | 25.50 | 25.64 | 25.33 | qfq | 1,217,797 | 31,816,953 | -5.25% |
| 2026-07-03 | 26.90 | 27.70 | 26.75 | 27.06 | 26.73 | qfq | 1,440,533 | 39,112,365 | -1.46% |
| 2026-07-02 | 26.31 | 27.70 | 26.19 | 27.46 | 27.13 | qfq | 1,500,733 | 40,926,659 | 1.93% |
| 2026-07-01 | 26.19 | 27.77 | 25.70 | 26.94 | 26.61 | qfq | 1,603,687 | 42,740,218 | 2.86% |
| 2026-06-30 | 25.65 | 26.76 | 25.30 | 26.19 | 25.87 | qfq | 1,361,948 | 35,380,329 | 0.65% |
| 2026-06-29 | 25.76 | 26.34 | 25.22 | 26.02 | 25.70 | qfq | 952,094 | 24,605,598 | 0.15% |
| 2026-06-26 | 26.55 | 26.82 | 25.50 | 25.98 | 25.66 | qfq | 1,219,899 | 31,809,795 | -1.96% |
| 2026-06-25 | 27.99 | 28.29 | 26.03 | 26.50 | 26.18 | qfq | 1,909,906 | 51,589,904 | -6.36% |
| 2026-06-24 | 26.99 | 29.46 | 26.82 | 28.30 | 27.96 | qfq | 2,420,072 | 68,889,825 | 5.68% |
| 2026-06-23 | 27.48 | 27.76 | 26.38 | 26.78 | 26.45 | qfq | 1,429,784 | 38,562,049 | -3.50% |
| 2026-06-22 | 25.28 | 27.99 | 25.28 | 27.75 | 27.41 | qfq | 2,354,394 | 63,587,142 | 7.23% |
| 2026-06-18 | 25.56 | 26.63 | 25.32 | 25.88 | 25.57 | qfq | 1,527,035 | 39,581,103 | 1.33% |
| 2026-06-17 | 26.79 | 27.13 | 25.32 | 25.54 | 25.23 | qfq | 1,481,317 | 38,794,265 | -1.58% |
| 2026-06-16 | 25.34 | 26.71 | 24.52 | 25.95 | 25.63 | qfq | 1,367,275 | 34,997,088 | 2.94% |
| 2026-06-15 | 25.38 | 25.56 | 24.40 | 25.21 | 24.90 | qfq | 1,182,208 | 29,692,251 | 0.40% |
| 2026-06-12 | 24.74 | 25.83 | 24.74 | 25.11 | 24.80 | qfq | 955,127 | 24,134,791 | 1.13% |
| 2026-06-11 | 25.48 | 25.48 | 24.38 | 24.83 | 24.53 | qfq | 664,664 | 16,450,088 | -0.72% |
| 2026-06-10 | 24.99 | 25.30 | 24.49 | 25.01 | 24.71 | qfq | 680,216 | 16,933,835 | -0.71% |
| 2026-06-09 | 24.97 | 25.60 | 24.53 | 25.19 | 24.88 | qfq | 1,100,266 | 27,631,519 | 1.78% |
| 2026-06-08 | 25.27 | 25.70 | 24.30 | 24.75 | 24.45 | qfq | 1,075,614 | 26,949,028 | -3.06% |
| 2026-06-05 | 25.84 | 26.15 | 24.88 | 25.53 | 25.22 | qfq | 1,234,076 | 31,485,777 | -2.22% |
| 2026-06-04 | 26.18 | 26.68 | 25.71 | 26.11 | 25.79 | qfq | 1,345,263 | 35,073,093 | -0.46% |
| 2026-06-03 | 27.18 | 27.18 | 25.93 | 26.23 | 25.91 | qfq | 1,703,771 | 45,093,603 | -3.42% |
| 2026-06-02 | 29.19 | 29.19 | 26.70 | 27.16 | 26.83 | qfq | 1,743,382 | 47,876,544 | -5.86% |
| 2026-06-01 | 28.62 | 29.96 | 28.18 | 28.85 | 28.50 | qfq | 880,374 | 25,627,435 | 0.56% |
| 2026-05-29 | 30.25 | 30.25 | 28.00 | 28.69 | 28.34 | qfq | 1,615,693 | 46,400,764 | -4.46% |
| 2026-05-28 | 30.89 | 30.89 | 29.22 | 30.03 | 29.66 | qfq | 1,800,884 | 53,917,141 | -3.53% |
| 2026-05-27 | 32.50 | 33.00 | 30.88 | 31.13 | 30.75 | qfq | 1,823,892 | 57,846,626 | -4.36% |
| 2026-05-26 | 30.86 | 32.67 | 29.92 | 32.55 | 32.15 | qfq | 2,767,572 | 87,392,997 | 6.48% |
| 2026-05-25 | 32.47 | 32.64 | 25.69 | 30.57 | 30.20 | qfq | 3,066,138 | 91,789,138 | -4.47% |
| 2026-05-22 | 30.51 | 32.88 | 30.51 | 32.00 | 31.61 | qfq | 3,126,660 | 100,305,211 | 4.92% |
| 2026-05-21 | 29.84 | 32.67 | 29.84 | 30.50 | 30.13 | qfq | 2,420,964 | 74,423,053 | 2.21% |
| 2026-05-20 | 28.98 | 30.12 | 28.50 | 29.84 | 29.48 | qfq | 1,775,045 | 52,218,514 | 2.97% |
| 2026-05-19 | 29.76 | 30.20 | 28.51 | 28.98 | 28.63 | qfq | 2,024,758 | 58,645,877 | -2.69% |
| 2026-05-18 | 30.88 | 33.88 | 29.00 | 29.78 | 29.42 | qfq | 2,894,651 | 88,174,922 | -3.50% |
| 2026-05-15 | 29.28 | 31.00 | 28.89 | 30.86 | 30.48 | qfq | 2,756,835 | 83,711,054 | 6.56% |
| 2026-05-14 | 29.66 | 29.68 | 28.62 | 28.96 | 28.61 | qfq | 985,018 | 28,592,009 | -0.45% |
| 2026-05-13 | 29.58 | 29.58 | 28.52 | 29.09 | 28.74 | qfq | 1,065,548 | 31,037,608 | -0.03% |
| 2026-05-12 | 30.07 | 30.28 | 28.29 | 29.10 | 28.75 | qfq | 1,210,964 | 35,239,076 | -2.28% |
| 2026-05-11 | 29.65 | 30.20 | 29.32 | 29.78 | 29.42 | qfq | 1,429,507 | 42,633,240 | 0.74% |
| 2026-05-08 | 29.64 | 30.59 | 29.13 | 29.56 | 29.20 | qfq | 1,305,423 | 38,773,305 | 0.20% |
| 2026-05-07 | 29.15 | 31.24 | 29.10 | 29.50 | 29.14 | qfq | 1,469,970 | 43,530,183 | 1.20% |
| 2026-05-06 | 29.53 | 29.88 | 28.80 | 29.15 | 28.80 | qfq | 1,878,821 | 54,655,618 | -0.99% |
| 2026-04-30 | 30.12 | 30.65 | 29.30 | 29.44 | 29.08 | qfq | 2,096,768 | 62,523,906 | -3.22% |
| 2026-04-29 | 29.11 | 31.36 | 29.11 | 30.42 | 30.05 | qfq | 3,000,483 | 90,884,199 | 4.97% |
| 2026-04-28 | 29.71 | 29.97 | 28.46 | 28.98 | 28.63 | qfq | 1,887,183 | 54,608,517 | -1.63% |
| 2026-04-27 | 26.74 | 29.88 | 26.74 | 29.46 | 29.10 | qfq | 4,222,821 | 122,439,982 | 10.17% |
| 2026-04-24 | 26.10 | 27.08 | 25.78 | 26.74 | 26.41 | qfq | 1,670,875 | 44,079,323 | 1.33% |
| 2026-04-23 | 26.26 | 26.48 | 25.62 | 26.39 | 26.07 | qfq | 1,570,291 | 40,908,528 | 0.57% |
| 2026-04-22 | 26.82 | 27.57 | 26.14 | 26.24 | 25.92 | qfq | 2,152,571 | 57,306,584 | -3.14% |
| 2026-04-21 | 25.90 | 28.10 | 25.58 | 27.09 | 26.76 | qfq | 3,898,278 | 104,644,279 | 3.83% |
| 2026-04-20 | 24.30 | 26.99 | 23.79 | 26.09 | 25.77 | qfq | 3,474,786 | 88,697,208 | 7.37% |
| 2026-04-17 | 23.70 | 25.10 | 23.27 | 24.30 | 24.00 | qfq | 2,057,227 | 49,931,162 | 1.72% |
| 2026-04-16 | 23.06 | 23.96 | 23.06 | 23.89 | 23.60 | qfq | 915,943 | 21,651,734 | 2.97% |
| 2026-04-15 | 23.06 | 23.50 | 22.91 | 23.20 | 22.92 | qfq | 1,073,213 | 25,024,549 | 1.09% |
| 2026-04-14 | 23.69 | 23.78 | 22.81 | 22.95 | 22.67 | qfq | 1,134,113 | 26,231,854 | -1.88% |
| 2026-04-13 | 23.70 | 23.86 | 23.00 | 23.39 | 23.11 | qfq | 937,402 | 21,895,000 | -1.31% |
| 2026-04-10 | 23.32 | 23.90 | 23.22 | 23.70 | 23.41 | qfq | 916,768 | 21,758,189 | 2.11% |
| 2026-04-09 | 23.44 | 23.70 | 23.02 | 23.21 | 22.93 | qfq | 578,723 | 13,491,294 | -1.49% |
| 2026-04-08 | 23.01 | 23.78 | 23.01 | 23.56 | 23.27 | qfq | 1,184,235 | 27,783,165 | 3.79% |
| 2026-04-07 | 23.06 | 23.06 | 22.27 | 22.70 | 22.42 | qfq | 799,871 | 18,039,121 | 0.62% |
| 2026-04-03 | 22.78 | 22.92 | 22.30 | 22.56 | 22.29 | qfq | 738,763 | 16,673,157 | -1.23% |
| 2026-04-02 | 23.30 | 23.70 | 22.61 | 22.84 | 22.56 | qfq | 1,030,628 | 23,859,754 | -1.97% |
| 2026-04-01 | 23.15 | 23.60 | 23.05 | 23.30 | 23.02 | qfq | 701,572 | 16,345,545 | 2.28% |
| 2026-03-31 | 23.40 | 23.76 | 22.70 | 22.78 | 22.50 | qfq | 675,357 | 15,620,324 | -2.06% |
| 2026-03-30 | 23.10 | 23.64 | 22.77 | 23.26 | 22.98 | qfq | 810,044 | 18,682,514 | -0.34% |
| 2026-03-27 | 22.80 | 23.68 | 22.80 | 23.34 | 23.06 | qfq | 632,861 | 14,750,557 | 1.26% |
| 2026-03-26 | 24.04 | 24.04 | 22.84 | 23.05 | 22.77 | qfq | 619,461 | 14,400,585 | -2.33% |
| 2026-03-25 | 22.84 | 24.28 | 22.79 | 23.60 | 23.31 | qfq | 1,576,017 | 37,415,706 | 3.28% |
| 2026-03-24 | 22.14 | 22.92 | 21.97 | 22.85 | 22.57 | qfq | 1,023,757 | 23,033,328 | 3.86% |
| 2026-03-23 | 22.41 | 23.15 | 21.76 | 22.00 | 21.73 | qfq | 2,071,235 | 46,229,317 | -4.06% |
| 2026-03-20 | 23.51 | 23.82 | 22.82 | 22.93 | 22.65 | qfq | 1,113,302 | 25,818,686 | -2.01% |
| 2026-03-19 | 24.64 | 24.64 | 23.21 | 23.40 | 23.12 | qfq | 959,866 | 22,824,780 | -4.57% |
| 2026-03-18 | 24.26 | 24.85 | 24.22 | 24.52 | 24.22 | qfq | 864,594 | 21,211,074 | 1.07% |
| 2026-03-17 | 24.87 | 24.87 | 24.11 | 24.26 | 23.96 | qfq | 1,643,108 | 40,128,984 | -2.49% |
| 2026-03-16 | 25.09 | 25.09 | 24.26 | 24.88 | 24.58 | qfq | 1,536,205 | 37,728,828 | 0.44% |
| 2026-03-13 | 25.08 | 25.43 | 24.57 | 24.77 | 24.47 | qfq | 1,634,896 | 40,856,940 | -2.02% |
| 2026-03-12 | 24.59 | 25.91 | 24.23 | 25.28 | 24.97 | qfq | 3,107,582 | 78,610,957 | 2.10% |
| 2026-03-11 | 25.28 | 25.32 | 24.48 | 24.76 | 24.46 | qfq | 1,883,607 | 46,571,428 | -1.55% |
| 2026-03-10 | 24.35 | 25.38 | 24.35 | 25.15 | 24.84 | qfq | 2,178,329 | 54,287,000 | 3.41% |
| 2026-03-09 | 24.60 | 24.60 | 23.99 | 24.32 | 24.02 | qfq | 1,948,073 | 47,304,208 | -1.70% |
| 2026-03-06 | 23.13 | 25.10 | 22.91 | 24.74 | 24.44 | qfq | 4,298,316 | 104,631,163 | 6.32% |
| 2026-03-05 | 22.23 | 23.39 | 22.23 | 23.27 | 22.99 | qfq | 3,046,291 | 69,603,440 | 6.65% |
| 2026-03-04 | 22.76 | 22.77 | 21.60 | 21.82 | 21.55 | qfq | 2,792,951 | 61,538,035 | -4.76% |
| 2026-03-03 | 23.47 | 23.77 | 22.91 | 22.91 | 22.63 | qfq | 2,253,152 | 52,644,303 | -3.13% |
| 2026-03-02 | 23.91 | 24.35 | 23.32 | 23.65 | 23.36 | qfq | 2,054,267 | 48,730,076 | -0.59% |
| 2026-02-27 | 23.60 | 24.25 | 23.46 | 23.79 | 23.50 | qfq | 1,650,244 | 39,077,753 | 0.42% |
| 2026-02-26 | 24.33 | 24.45 | 23.44 | 23.69 | 23.40 | qfq | 1,661,920 | 39,428,198 | -2.15% |
| 2026-02-25 | 24.25 | 24.53 | 23.81 | 24.21 | 23.92 | qfq | 1,648,998 | 39,875,392 | 0.08% |
| 2026-02-24 | 23.87 | 24.69 | 23.35 | 24.19 | 23.90 | qfq | 2,455,338 | 59,478,176 | 3.82% |
| 2026-02-13 | 22.93 | 23.93 | 22.93 | 23.30 | 23.02 | qfq | 1,675,345 | 39,357,666 | 0.39% |
| 2026-02-12 | 23.69 | 23.69 | 23.08 | 23.21 | 22.93 | qfq | 1,713,568 | 39,998,276 | -1.98% |
| 2026-02-11 | 24.41 | 24.42 | 23.67 | 23.68 | 23.39 | qfq | 1,749,571 | 41,824,008 | -3.15% |
| 2026-02-10 | 23.41 | 24.69 | 23.18 | 24.45 | 24.15 | qfq | 4,242,486 | 101,741,128 | 3.38% |
| 2026-02-09 | 23.93 | 24.50 | 23.34 | 23.65 | 23.36 | qfq | 3,112,019 | 74,019,234 | 0.17% |
| 2026-02-06 | 23.90 | 24.43 | 23.31 | 23.61 | 23.32 | qfq | 2,769,023 | 65,768,784 | -1.21% |
| 2026-02-05 | 23.75 | 24.47 | 23.49 | 23.90 | 23.61 | qfq | 3,250,883 | 77,818,497 | 0.89% |
| 2026-02-04 | 24.79 | 24.88 | 23.46 | 23.69 | 23.40 | qfq | 5,840,184 | 139,668,029 | -5.66% |
| 2026-02-03 | 23.26 | 25.48 | 23.03 | 25.11 | 24.80 | qfq | 7,225,641 | 176,773,946 | 8.00% |
| 2026-02-02 | 22.41 | 24.50 | 22.00 | 23.25 | 22.97 | qfq | 6,270,656 | 146,000,545 | 2.20% |
| 2026-01-30 | 21.80 | 23.41 | 21.69 | 22.75 | 22.47 | qfq | 3,114,727 | 69,887,662 | 2.39% |
| 2026-01-29 | 21.99 | 22.53 | 21.52 | 22.22 | 21.95 | qfq | 1,908,603 | 42,135,833 | 2.49% |
| 2026-01-28 | 21.74 | 22.17 | 21.67 | 21.68 | 21.42 | qfq | 999,979 | 21,898,769 | -1.23% |
| 2026-01-27 | 21.96 | 22.07 | 21.08 | 21.95 | 21.68 | qfq | 1,215,305 | 26,293,658 | 0.83% |
| 2026-01-26 | 22.36 | 22.43 | 21.61 | 21.77 | 21.51 | qfq | 1,205,877 | 26,411,308 | -1.89% |
| 2026-01-23 | 22.05 | 22.38 | 21.96 | 22.19 | 21.92 | qfq | 1,092,519 | 24,132,157 | -0.85% |
| 2026-01-22 | 21.97 | 22.44 | 21.89 | 22.38 | 22.11 | qfq | 1,374,138 | 30,523,110 | 1.82% |
| 2026-01-21 | 21.91 | 22.07 | 21.65 | 21.98 | 21.71 | qfq | 925,415 | 20,202,807 | 0.78% |
| 2026-01-20 | 22.06 | 22.08 | 21.64 | 21.81 | 21.54 | qfq | 820,995 | 17,974,783 | -1.13% |
| 2026-01-19 | 21.40 | 22.09 | 21.16 | 22.06 | 21.79 | qfq | 1,118,798 | 24,369,691 | 2.56% |
| 2026-01-16 | 21.43 | 21.59 | 21.24 | 21.51 | 21.25 | qfq | 899,396 | 19,248,177 | 0.37% |
| 2026-01-15 | 21.27 | 21.44 | 21.00 | 21.43 | 21.17 | qfq | 839,106 | 17,876,723 | 0.80% |
| 2026-01-14 | 21.14 | 21.63 | 20.90 | 21.26 | 21.00 | qfq | 1,337,791 | 28,471,232 | 0.76% |
| 2026-01-13 | 21.14 | 21.49 | 20.72 | 21.10 | 20.84 | qfq | 1,784,093 | 37,787,911 | 1.49% |
| 2026-01-12 | 20.62 | 20.88 | 20.50 | 20.79 | 20.54 | qfq | 1,094,110 | 22,673,789 | 0.82% |
| 2026-01-09 | 20.55 | 20.67 | 20.36 | 20.62 | 20.37 | qfq | 964,287 | 19,784,382 | 0.34% |
| 2026-01-08 | 20.53 | 20.75 | 20.37 | 20.55 | 20.30 | qfq | 1,144,478 | 23,529,260 | 0.10% |
| 2026-01-07 | 20.82 | 20.92 | 20.36 | 20.53 | 20.28 | qfq | 1,390,889 | 28,706,248 | -0.92% |
| 2026-01-06 | 20.98 | 21.07 | 20.70 | 20.72 | 20.47 | qfq | 946,148 | 19,743,820 | -0.86% |
| 2026-01-05 | 20.21 | 20.91 | 20.21 | 20.90 | 20.65 | qfq | 1,988,030 | 41,169,188 | 3.31% |
| 2025-12-31 | 19.90 | 20.33 | 19.85 | 20.23 | 19.98 | qfq | 581,699 | 11,729,500 | 0.85% |
| 2025-12-30 | 20.09 | 20.33 | 19.80 | 20.06 | 19.82 | qfq | 877,942 | 17,607,416 | 0.05% |
| 2025-12-29 | 20.07 | 20.09 | 19.80 | 20.05 | 19.81 | qfq | 887,163 | 17,654,846 | 0.50% |
| 2025-12-26 | 20.12 | 20.34 | 19.91 | 19.95 | 19.71 | qfq | 712,513 | 14,300,498 | -0.80% |
| 2025-12-25 | 19.95 | 20.17 | 19.80 | 20.11 | 19.87 | qfq | 508,313 | 10,176,464 | 0.85% |
| 2025-12-24 | 19.65 | 20.07 | 19.65 | 19.94 | 19.70 | qfq | 454,966 | 9,084,372 | 1.01% |
| 2025-12-23 | 19.98 | 19.98 | 19.71 | 19.74 | 19.50 | qfq | 444,322 | 8,801,836 | -0.70% |
| 2025-12-22 | 19.76 | 20.03 | 19.76 | 19.88 | 19.64 | qfq | 756,052 | 15,039,365 | 0.51% |
| 2025-12-19 | 19.44 | 19.78 | 19.25 | 19.78 | 19.54 | qfq | 456,876 | 8,971,488 | 1.59% |
| 2025-12-18 | 19.14 | 19.64 | 18.95 | 19.47 | 19.23 | qfq | 741,982 | 14,434,794 | 1.72% |
| 2025-12-17 | 18.98 | 19.26 | 18.70 | 19.14 | 18.91 | qfq | 609,193 | 11,569,973 | 0.84% |
| 2025-12-16 | 19.65 | 19.65 | 18.92 | 18.98 | 18.75 | qfq | 838,380 | 16,063,472 | -3.11% |
| 2025-12-15 | 19.56 | 19.75 | 19.21 | 19.59 | 19.35 | qfq | 535,336 | 10,435,198 | 0.15% |
| 2025-12-12 | 19.52 | 19.84 | 19.42 | 19.56 | 19.32 | qfq | 615,697 | 12,092,549 | 0.20% |
| 2025-12-11 | 20.03 | 20.13 | 19.51 | 19.52 | 19.28 | qfq | 918,617 | 18,148,025 | -2.55% |
| 2025-12-10 | 20.24 | 20.43 | 19.99 | 20.03 | 19.79 | qfq | 796,989 | 16,056,097 | -1.04% |
| 2025-12-09 | 20.32 | 20.48 | 20.11 | 20.24 | 19.99 | qfq | 720,994 | 14,633,949 | -0.49% |
| 2025-12-08 | 20.28 | 20.44 | 20.07 | 20.34 | 20.09 | qfq | 718,297 | 14,546,472 | 1.45% |
| 2025-12-05 | 19.90 | 20.13 | 19.75 | 20.05 | 19.81 | qfq | 891,261 | 17,771,129 | 0.50% |
| 2025-12-04 | 20.13 | 20.34 | 19.83 | 19.95 | 19.71 | qfq | 699,527 | 14,021,985 | -0.89% |
| 2025-12-03 | 20.21 | 20.28 | 19.95 | 20.13 | 19.89 | qfq | 649,817 | 13,045,695 | 0.10% |
| 2025-12-02 | 20.60 | 20.60 | 20.00 | 20.11 | 19.87 | qfq | 965,184 | 19,478,726 | -1.90% |
| 2025-12-01 | 20.31 | 20.90 | 20.31 | 20.50 | 20.25 | qfq | 808,232 | 16,678,119 | -1.30% |
| 2025-11-28 | 20.50 | 20.77 | 20.02 | 20.77 | 20.52 | qfq | 662,555 | 13,578,282 | 1.71% |
| 2025-11-27 | 20.03 | 20.59 | 19.93 | 20.42 | 20.17 | qfq | 939,472 | 19,107,463 | 2.41% |
| 2025-11-26 | 20.31 | 20.46 | 19.89 | 19.94 | 19.70 | qfq | 956,631 | 19,318,662 | -1.38% |
| 2025-11-25 | 20.02 | 20.61 | 20.02 | 20.22 | 19.97 | qfq | 853,306 | 17,404,285 | 1.10% |
| 2025-11-24 | 20.15 | 20.19 | 19.80 | 20.00 | 19.76 | qfq | 864,580 | 17,335,953 | 0.91% |
| 2025-11-21 | 20.60 | 20.87 | 19.72 | 19.82 | 19.58 | qfq | 1,753,790 | 35,365,628 | -4.30% |
| 2025-11-20 | 21.70 | 21.84 | 20.61 | 20.71 | 20.46 | qfq | 2,378,080 | 50,051,446 | -4.56% |
| 2025-11-19 | 22.05 | 22.31 | 21.43 | 21.70 | 21.44 | qfq | 839,259 | 18,223,413 | -1.59% |
| 2025-11-18 | 22.30 | 22.39 | 21.91 | 22.05 | 21.78 | qfq | 1,035,433 | 22,910,922 | -1.12% |
| 2025-11-17 | 22.33 | 22.46 | 22.08 | 22.30 | 22.03 | qfq | 943,984 | 21,025,863 | 0.36% |
| 2025-11-14 | 22.03 | 22.59 | 21.99 | 22.22 | 21.95 | qfq | 1,345,402 | 30,024,956 | 0.27% |
| 2025-11-13 | 21.86 | 22.34 | 21.54 | 22.16 | 21.89 | qfq | 1,206,188 | 26,671,065 | 1.37% |
| 2025-11-12 | 21.89 | 22.00 | 21.52 | 21.86 | 21.59 | qfq | 924,639 | 20,157,385 | 0.00% |
| 2025-11-11 | 22.20 | 22.30 | 21.83 | 21.86 | 21.59 | qfq | 996,599 | 21,935,940 | -0.46% |
| 2025-11-10 | 22.06 | 22.17 | 21.67 | 21.96 | 21.69 | qfq | 1,626,192 | 35,574,284 | -0.45% |
| 2025-11-07 | 21.49 | 22.18 | 21.34 | 22.06 | 21.79 | qfq | 2,066,212 | 45,423,584 | 2.60% |
| 2025-11-06 | 21.63 | 21.63 | 21.25 | 21.50 | 21.24 | qfq | 1,113,332 | 23,833,521 | -0.60% |
| 2025-11-05 | 21.18 | 21.68 | 21.07 | 21.63 | 21.37 | qfq | 1,159,587 | 24,841,337 | 2.12% |
| 2025-11-04 | 21.74 | 21.74 | 21.10 | 21.18 | 20.92 | qfq | 1,047,881 | 22,379,535 | -2.58% |
| 2025-11-03 | 21.65 | 21.92 | 21.30 | 21.74 | 21.48 | qfq | 1,679,186 | 36,293,067 | 1.40% |
| 2025-10-31 | 21.29 | 21.65 | 21.01 | 21.44 | 21.18 | qfq | 1,335,467 | 28,648,146 | 1.76% |
| 2025-10-30 | 21.38 | 21.52 | 21.07 | 21.07 | 20.81 | qfq | 1,098,780 | 23,313,939 | -1.45% |
| 2025-10-29 | 21.52 | 21.52 | 21.10 | 21.38 | 21.12 | qfq | 1,155,915 | 24,632,624 | 0.42% |
| 2025-10-28 | 22.58 | 22.69 | 21.10 | 21.29 | 21.03 | qfq | 3,377,475 | 72,801,715 | -6.58% |
| 2025-10-27 | 22.64 | 22.95 | 22.44 | 22.79 | 22.51 | qfq | 1,063,693 | 24,214,462 | 1.56% |
| 2025-10-24 | 22.51 | 22.79 | 22.30 | 22.44 | 22.17 | qfq | 595,017 | 13,431,376 | -0.13% |
| 2025-10-23 | 22.01 | 22.50 | 21.80 | 22.47 | 22.20 | qfq | 762,337 | 16,859,964 | 0.63% |
| 2025-10-22 | 22.39 | 22.58 | 21.94 | 22.33 | 22.06 | qfq | 806,196 | 17,973,815 | -0.04% |
| 2025-10-21 | 21.76 | 22.38 | 21.76 | 22.34 | 22.07 | qfq | 930,104 | 20,598,068 | 2.67% |
| 2025-10-20 | 21.90 | 22.06 | 21.51 | 21.76 | 21.50 | qfq | 1,175,110 | 25,526,102 | 0.74% |
| 2025-10-17 | 21.91 | 22.01 | 21.41 | 21.60 | 21.34 | qfq | 1,488,119 | 32,236,052 | -1.41% |
| 2025-10-16 | 22.68 | 22.70 | 21.91 | 21.91 | 21.64 | qfq | 1,338,960 | 29,725,020 | -2.92% |
| 2025-10-15 | 22.77 | 22.98 | 22.32 | 22.57 | 22.30 | qfq | 1,037,593 | 23,462,332 | -0.88% |
| 2025-10-14 | 23.68 | 23.86 | 22.77 | 22.77 | 22.49 | qfq | 1,204,036 | 27,974,140 | -2.90% |
| 2025-10-13 | 22.00 | 23.75 | 21.74 | 23.45 | 23.16 | qfq | 1,920,534 | 44,259,792 | 4.22% |
| 2025-10-10 | 22.97 | 23.39 | 22.42 | 22.50 | 22.23 | qfq | 1,863,189 | 42,548,709 | -2.09% |
| 2025-10-09 | 23.40 | 23.48 | 22.98 | 22.98 | 22.70 | qfq | 1,457,173 | 33,761,036 | -1.75% |
| 2025-09-30 | 23.23 | 24.09 | 22.92 | 23.39 | 23.11 | qfq | 1,366,808 | 32,069,429 | 1.65% |
| 2025-09-29 | 23.51 | 23.62 | 22.94 | 23.01 | 22.73 | qfq | 976,159 | 22,635,649 | -2.09% |
| 2025-09-26 | 23.40 | 23.86 | 22.91 | 23.50 | 23.21 | qfq | 1,085,086 | 25,375,441 | 0.34% |
| 2025-09-25 | 23.40 | 23.88 | 23.13 | 23.42 | 23.14 | qfq | 858,491 | 20,224,568 | 0.56% |
| 2025-09-24 | 23.24 | 23.58 | 22.96 | 23.29 | 23.01 | qfq | 843,423 | 19,709,874 | 0.30% |
| 2025-09-23 | 23.09 | 23.41 | 22.22 | 23.22 | 22.94 | qfq | 1,397,892 | 31,839,358 | 0.56% |
| 2025-09-22 | 23.62 | 23.78 | 22.90 | 23.09 | 22.81 | qfq | 1,031,989 | 23,871,183 | -2.37% |
| 2025-09-19 | 23.46 | 23.76 | 23.12 | 23.65 | 23.36 | qfq | 1,118,180 | 26,171,089 | 0.38% |
| 2025-09-18 | 24.47 | 24.47 | 23.40 | 23.56 | 23.27 | qfq | 1,312,029 | 31,364,043 | -3.05% |
| 2025-09-17 | 24.00 | 24.68 | 24.00 | 24.30 | 24.00 | qfq | 1,002,477 | 24,428,820 | 0.08% |
| 2025-09-16 | 24.02 | 24.43 | 23.84 | 24.28 | 23.98 | qfq | 674,569 | 16,290,949 | 0.79% |
| 2025-09-15 | 24.40 | 24.53 | 23.88 | 24.09 | 23.80 | qfq | 809,631 | 19,538,121 | -1.27% |
| 2025-09-12 | 24.89 | 24.89 | 24.30 | 24.40 | 24.10 | qfq | 666,804 | 16,334,874 | -1.33% |
| 2025-09-11 | 24.53 | 24.81 | 24.20 | 24.73 | 24.43 | qfq | 829,094 | 20,378,565 | 0.69% |
| 2025-09-10 | 25.20 | 25.59 | 24.51 | 24.56 | 24.26 | qfq | 1,092,316 | 27,089,935 | -2.77% |
| 2025-09-09 | 24.89 | 25.57 | 24.72 | 25.26 | 24.95 | qfq | 1,541,143 | 38,713,804 | 1.20% |
| 2025-09-08 | 24.50 | 25.13 | 24.20 | 24.96 | 24.66 | qfq | 1,382,702 | 34,171,316 | 1.88% |
| 2025-09-05 | 23.87 | 24.58 | 23.75 | 24.50 | 24.20 | qfq | 765,650 | 18,561,112 | 2.60% |
| 2025-09-04 | 24.01 | 24.79 | 23.43 | 23.88 | 23.59 | qfq | 1,188,717 | 28,672,590 | -0.08% |
| 2025-09-03 | 25.14 | 25.14 | 23.84 | 23.90 | 23.61 | qfq | 1,205,474 | 29,234,664 | -3.94% |
| 2025-09-02 | 24.94 | 25.18 | 24.46 | 24.88 | 24.58 | qfq | 956,059 | 23,706,297 | -1.03% |
| 2025-09-01 | 24.85 | 25.60 | 24.81 | 25.14 | 24.83 | qfq | 1,216,654 | 30,748,401 | 1.91% |
| 2025-08-29 | 24.51 | 25.43 | 24.39 | 24.67 | 24.37 | qfq | 1,817,573 | 45,406,178 | 0.90% |
| 2025-08-28 | 24.84 | 25.00 | 23.65 | 24.45 | 24.15 | qfq | 1,340,623 | 32,607,302 | -1.57% |
| 2025-08-27 | 25.66 | 25.75 | 24.80 | 24.84 | 24.54 | qfq | 1,732,279 | 43,612,244 | -3.20% |
| 2025-08-26 | 25.96 | 26.21 | 25.40 | 25.66 | 25.35 | qfq | 997,339 | 25,762,601 | -0.77% |
| 2025-08-25 | 25.72 | 26.21 | 25.32 | 25.86 | 25.55 | qfq | 1,930,861 | 49,720,017 | 1.06% |
| 2025-08-22 | 24.75 | 26.48 | 24.66 | 25.59 | 25.28 | qfq | 2,711,027 | 69,690,208 | 3.73% |
| 2025-08-21 | 25.13 | 25.38 | 24.55 | 24.67 | 24.37 | qfq | 1,804,692 | 44,921,537 | -1.71% |
| 2025-08-20 | 25.40 | 25.71 | 24.86 | 25.10 | 24.79 | qfq | 2,093,803 | 52,547,524 | -1.91% |
| 2025-08-19 | 25.89 | 25.89 | 25.35 | 25.59 | 25.28 | qfq | 1,373,345 | 35,092,670 | -1.16% |
| 2025-08-18 | 25.88 | 26.63 | 25.79 | 25.89 | 25.58 | qfq | 2,026,722 | 53,100,350 | 0.00% |
| 2025-08-15 | 25.54 | 26.89 | 25.28 | 25.89 | 25.58 | qfq | 2,258,248 | 58,811,041 | 1.37% |
| 2025-08-14 | 26.74 | 26.74 | 25.21 | 25.54 | 25.23 | qfq | 3,268,460 | 84,334,400 | -4.20% |
| 2025-08-13 | 27.60 | 29.98 | 25.80 | 26.66 | 26.34 | qfq | 4,604,255 | 127,460,210 | -2.02% |
| 2025-08-12 | 27.99 | 28.07 | 26.94 | 27.21 | 26.88 | qfq | 1,900,685 | 51,955,479 | -2.79% |
| 2025-08-11 | 26.18 | 28.87 | 26.18 | 27.99 | 27.65 | qfq | 2,714,064 | 75,021,143 | 6.55% |
| 2025-08-08 | 26.99 | 26.99 | 26.01 | 26.27 | 25.95 | qfq | 962,778 | 25,350,844 | -1.98% |
| 2025-08-07 | 26.96 | 27.24 | 26.33 | 26.80 | 26.47 | qfq | 1,297,777 | 34,631,728 | -0.11% |
| 2025-08-06 | 25.70 | 27.08 | 25.54 | 26.83 | 26.50 | qfq | 1,773,914 | 46,970,244 | 4.07% |
| 2025-08-05 | 26.00 | 26.29 | 25.56 | 25.78 | 25.47 | qfq | 998,321 | 25,761,449 | -1.19% |
| 2025-08-04 | 25.56 | 26.13 | 25.22 | 26.09 | 25.77 | qfq | 901,567 | 23,349,219 | 2.23% |
| 2025-08-01 | 25.71 | 25.80 | 25.20 | 25.52 | 25.21 | qfq | 1,012,385 | 25,869,361 | 0.31% |
| 2025-07-31 | 26.03 | 26.24 | 25.38 | 25.44 | 25.13 | qfq | 768,685 | 19,734,670 | -1.97% |
| 2025-07-30 | 26.29 | 26.43 | 25.85 | 25.95 | 25.63 | qfq | 822,768 | 21,453,179 | -1.29% |
| 2025-07-29 | 26.66 | 27.08 | 26.11 | 26.29 | 25.97 | qfq | 1,058,978 | 27,975,488 | -2.05% |
| 2025-07-28 | 27.20 | 27.24 | 26.60 | 26.84 | 26.51 | qfq | 929,728 | 25,068,507 | -0.67% |
| 2025-07-25 | 25.73 | 27.25 | 25.46 | 27.02 | 26.69 | qfq | 2,205,454 | 58,655,557 | 6.17% |
| 2025-07-24 | 25.51 | 25.76 | 25.26 | 25.45 | 25.14 | qfq | 1,004,127 | 25,602,923 | -0.08% |
| 2025-07-23 | 26.04 | 26.20 | 25.38 | 25.47 | 25.16 | qfq | 1,024,397 | 26,343,350 | -2.23% |
| 2025-07-22 | 25.63 | 26.42 | 25.13 | 26.05 | 25.73 | qfq | 2,073,917 | 53,443,232 | 1.56% |
| 2025-07-21 | 26.66 | 26.77 | 25.55 | 25.65 | 25.34 | qfq | 2,487,807 | 64,389,852 | -2.84% |
| 2025-07-18 | 26.63 | 26.76 | 26.15 | 26.40 | 26.08 | qfq | 983,890 | 25,950,171 | -0.94% |
| 2025-07-17 | 26.52 | 26.99 | 26.37 | 26.65 | 26.33 | qfq | 1,209,116 | 32,284,535 | -0.37% |
| 2025-07-16 | 26.74 | 26.97 | 26.41 | 26.75 | 26.42 | qfq | 609,297 | 16,298,522 | 0.38% |
| 2025-07-15 | 26.51 | 26.97 | 26.30 | 26.65 | 26.33 | qfq | 768,937 | 20,469,679 | 0.00% |
| 2025-07-14 | 26.66 | 27.11 | 26.36 | 26.65 | 26.33 | qfq | 857,397 | 22,939,031 | -0.04% |
| 2025-07-11 | 27.26 | 27.45 | 26.36 | 26.66 | 26.34 | qfq | 1,152,824 | 30,757,985 | -2.95% |
| 2025-07-10 | 26.87 | 27.47 | 26.36 | 27.47 | 27.14 | qfq | 1,338,541 | 36,052,298 | 3.08% |
| 2025-07-09 | 27.47 | 27.47 | 26.58 | 26.65 | 26.33 | qfq | 1,470,555 | 39,496,685 | -2.13% |
| 2025-07-08 | 27.69 | 27.92 | 27.01 | 27.23 | 26.90 | qfq | 1,262,188 | 34,499,138 | -1.05% |
| 2025-07-07 | 27.82 | 28.36 | 27.43 | 27.52 | 27.19 | qfq | 843,959 | 23,494,801 | -2.93% |
| 2025-07-04 | 28.84 | 28.84 | 27.11 | 28.35 | 28.01 | qfq | 2,444,302 | 68,233,686 | -2.78% |
| 2025-07-03 | 28.20 | 29.65 | 27.97 | 29.16 | 28.81 | qfq | 1,377,439 | 39,527,688 | 1.78% |
| 2025-07-02 | 28.50 | 29.65 | 28.50 | 28.65 | 28.30 | qfq | 1,288,652 | 37,211,711 | -1.17% |
| 2025-07-01 | 27.10 | 28.99 | 26.81 | 28.99 | 28.64 | qfq | 2,074,444 | 58,223,752 | 6.58% |
| 2025-06-30 | 26.74 | 27.22 | 26.40 | 27.20 | 26.87 | qfq | 1,212,220 | 32,588,425 | 2.41% |
| 2025-06-27 | 27.60 | 27.60 | 26.56 | 26.56 | 26.24 | qfq | 1,599,068 | 42,924,021 | -4.12% |
| 2025-06-26 | 28.60 | 29.74 | 27.15 | 27.70 | 27.36 | qfq | 2,125,969 | 59,525,829 | -3.18% |
| 2025-06-25 | 28.92 | 29.72 | 28.07 | 28.61 | 28.26 | qfq | 1,816,767 | 52,179,692 | -2.52% |
| 2025-06-24 | 27.50 | 29.35 | 27.50 | 29.35 | 28.86 | qfq | 2,142,972 | 61,582,204 | 5.96% |
| 2025-06-23 | 27.40 | 27.94 | 26.51 | 27.70 | 27.23 | qfq | 1,499,456 | 41,158,979 | 0.73% |
| 2025-06-20 | 27.06 | 30.24 | 26.90 | 27.50 | 27.04 | qfq | 2,522,345 | 71,898,650 | 1.21% |
| 2025-06-19 | 27.08 | 27.95 | 25.81 | 27.17 | 26.71 | qfq | 1,572,780 | 41,995,646 | 0.11% |
| 2025-06-18 | 25.81 | 27.77 | 25.61 | 27.14 | 26.68 | qfq | 1,727,045 | 46,369,555 | 4.71% |
| 2025-06-17 | 25.65 | 26.10 | 25.33 | 25.92 | 25.48 | qfq | 872,352 | 22,381,549 | 1.57% |
| 2025-06-16 | 25.01 | 25.69 | 24.98 | 25.52 | 25.09 | qfq | 996,243 | 25,301,655 | 1.27% |
| 2025-06-13 | 26.51 | 26.68 | 25.19 | 25.20 | 24.78 | qfq | 1,600,556 | 41,169,734 | -5.62% |
| 2025-06-12 | 25.95 | 26.88 | 25.23 | 26.70 | 26.25 | qfq | 2,016,011 | 52,602,035 | 2.77% |
| 2025-06-11 | 24.14 | 26.24 | 23.94 | 25.98 | 25.54 | qfq | 1,832,501 | 46,598,299 | 7.53% |
| 2025-06-10 | 24.20 | 24.64 | 23.70 | 24.16 | 23.75 | qfq | 902,114 | 21,855,520 | 0.46% |
| 2025-06-09 | 24.82 | 24.82 | 23.90 | 24.05 | 23.65 | qfq | 984,717 | 23,801,934 | -1.88% |
| 2025-06-06 | 24.42 | 24.87 | 23.80 | 24.51 | 24.10 | qfq | 1,241,605 | 30,251,055 | -0.49% |
| 2025-06-05 | 23.38 | 25.00 | 23.13 | 24.63 | 24.22 | qfq | 1,775,044 | 42,782,257 | 5.71% |
| 2025-06-04 | 23.07 | 23.50 | 22.88 | 23.30 | 22.91 | qfq | 820,904 | 19,148,357 | 1.26% |
| 2025-06-03 | 23.02 | 23.67 | 22.83 | 23.01 | 22.62 | qfq | 648,801 | 15,096,158 | -0.04% |
| 2025-05-30 | 23.12 | 23.35 | 22.90 | 23.02 | 22.63 | qfq | 665,663 | 15,359,756 | -1.33% |
| 2025-05-29 | 23.56 | 23.78 | 23.20 | 23.33 | 22.94 | qfq | 678,649 | 15,918,897 | -0.38% |
| 2025-05-28 | 23.83 | 23.93 | 23.21 | 23.42 | 23.03 | qfq | 916,584 | 21,505,101 | -1.89% |
| 2025-05-27 | 23.60 | 23.95 | 22.96 | 23.87 | 23.47 | qfq | 828,944 | 19,522,663 | 1.14% |
| 2025-05-26 | 23.89 | 24.32 | 23.50 | 23.60 | 23.20 | qfq | 931,290 | 22,142,311 | -1.58% |
| 2025-05-23 | 23.65 | 25.17 | 23.43 | 23.98 | 23.58 | qfq | 1,689,646 | 40,885,394 | 1.44% |
| 2025-05-22 | 24.40 | 25.73 | 23.44 | 23.64 | 23.24 | qfq | 1,966,774 | 47,738,279 | -4.10% |
| 2025-05-21 | 24.83 | 25.18 | 24.08 | 24.65 | 24.24 | qfq | 1,111,126 | 27,273,997 | -0.68% |
| 2025-05-20 | 24.90 | 25.19 | 24.06 | 24.82 | 24.40 | qfq | 1,559,703 | 38,302,432 | -0.36% |
| 2025-05-19 | 23.27 | 25.52 | 23.01 | 24.91 | 24.49 | qfq | 2,432,622 | 59,448,232 | 7.00% |
| 2025-05-16 | 22.71 | 23.40 | 22.43 | 23.28 | 22.89 | qfq | 1,343,209 | 30,851,828 | 1.88% |
| 2025-05-15 | 22.53 | 23.10 | 22.06 | 22.85 | 22.47 | qfq | 1,675,605 | 38,018,428 | 1.83% |
| 2025-05-14 | 20.99 | 22.80 | 20.99 | 22.44 | 22.06 | qfq | 2,183,848 | 48,453,585 | 5.95% |
| 2025-05-13 | 21.34 | 21.51 | 20.90 | 21.18 | 20.82 | qfq | 601,693 | 12,752,063 | 0.14% |
| 2025-05-12 | 21.30 | 21.48 | 20.92 | 21.15 | 20.79 | qfq | 683,145 | 14,502,038 | -0.56% |
| 2025-05-09 | 21.80 | 21.80 | 21.22 | 21.27 | 20.91 | qfq | 734,016 | 15,723,560 | -2.43% |
| 2025-05-08 | 21.23 | 21.95 | 21.07 | 21.80 | 21.43 | qfq | 1,044,272 | 22,467,388 | 2.59% |
| 2025-05-07 | 21.49 | 21.72 | 20.99 | 21.25 | 20.89 | qfq | 946,013 | 20,281,273 | 0.71% |
| 2025-05-06 | 20.85 | 21.29 | 20.85 | 21.10 | 20.75 | qfq | 854,450 | 18,033,161 | 1.30% |
| 2025-04-30 | 20.52 | 21.02 | 20.47 | 20.83 | 20.48 | qfq | 1,156,218 | 24,026,508 | 0.63% |
| 2025-04-29 | 20.83 | 21.49 | 20.63 | 20.70 | 20.35 | qfq | 1,035,410 | 21,734,194 | -0.62% |
| 2025-04-28 | 20.79 | 21.03 | 20.41 | 20.83 | 20.48 | qfq | 809,695 | 16,798,198 | -0.90% |
| 2025-04-25 | 21.34 | 21.34 | 20.57 | 21.02 | 20.67 | qfq | 1,138,451 | 23,737,761 | -1.50% |
| 2025-04-24 | 21.52 | 21.75 | 21.00 | 21.34 | 20.98 | qfq | 1,276,928 | 27,288,850 | -0.84% |
| 2025-04-23 | 21.28 | 21.68 | 21.00 | 21.52 | 21.16 | qfq | 1,152,410 | 24,665,451 | 1.08% |
| 2025-04-22 | 20.98 | 21.54 | 20.80 | 21.29 | 20.93 | qfq | 1,511,334 | 32,195,785 | 1.43% |
| 2025-04-21 | 20.69 | 21.20 | 20.20 | 20.99 | 20.64 | qfq | 1,626,909 | 33,924,412 | 1.45% |
| 2025-04-18 | 21.29 | 21.29 | 20.22 | 20.69 | 20.34 | qfq | 1,567,338 | 32,174,848 | -1.48% |
| 2025-04-17 | 19.51 | 21.10 | 19.31 | 21.00 | 20.65 | qfq | 2,121,369 | 43,603,374 | 6.65% |
| 2025-04-16 | 19.91 | 20.04 | 19.38 | 19.69 | 19.36 | qfq | 794,868 | 15,640,454 | -1.15% |
| 2025-04-15 | 19.37 | 20.09 | 19.18 | 19.92 | 19.58 | qfq | 1,581,776 | 31,399,606 | 2.84% |
| 2025-04-14 | 19.04 | 19.83 | 19.04 | 19.37 | 19.04 | qfq | 1,172,073 | 22,841,155 | 2.00% |
| 2025-04-11 | 18.66 | 19.50 | 18.46 | 18.99 | 18.67 | qfq | 1,109,247 | 20,996,012 | 2.87% |
| 2025-04-10 | 18.50 | 19.24 | 18.46 | 18.46 | 18.15 | qfq | 1,001,441 | 18,792,657 | 1.15% |
| 2025-04-09 | 17.87 | 18.44 | 16.82 | 18.25 | 17.94 | qfq | 1,172,596 | 21,003,808 | 2.24% |
| 2025-04-08 | 17.41 | 18.12 | 17.41 | 17.85 | 17.55 | qfq | 1,123,469 | 20,022,199 | 3.06% |
| 2025-04-07 | 16.67 | 18.21 | 16.67 | 17.32 | 17.03 | qfq | 1,861,933 | 32,706,359 | -9.89% |
| 2025-04-03 | 19.72 | 19.72 | 18.88 | 19.22 | 18.90 | qfq | 1,180,733 | 22,695,418 | -3.13% |
| 2025-04-02 | 19.90 | 20.35 | 19.78 | 19.84 | 19.51 | qfq | 1,082,962 | 21,728,915 | -0.10% |
| 2025-04-01 | 19.73 | 20.27 | 19.65 | 19.86 | 19.53 | qfq | 1,243,717 | 24,845,808 | 0.66% |
| 2025-03-31 | 19.13 | 19.88 | 18.84 | 19.73 | 19.40 | qfq | 1,303,902 | 25,373,859 | 2.02% |
| 2025-03-28 | 19.38 | 19.58 | 18.84 | 19.34 | 19.01 | qfq | 1,135,717 | 21,777,322 | 0.73% |
| 2025-03-27 | 19.00 | 19.61 | 18.70 | 19.20 | 18.88 | qfq | 1,027,133 | 19,765,693 | 1.37% |
| 2025-03-26 | 18.91 | 19.10 | 18.65 | 18.94 | 18.62 | qfq | 686,205 | 12,994,627 | 0.11% |
| 2025-03-25 | 18.94 | 19.07 | 18.57 | 18.92 | 18.60 | qfq | 650,734 | 12,222,169 | -0.11% |
| 2025-03-24 | 18.99 | 19.45 | 18.62 | 18.94 | 18.62 | qfq | 1,148,159 | 21,797,117 | -0.26% |
| 2025-03-21 | 19.50 | 19.60 | 18.96 | 18.99 | 18.67 | qfq | 1,088,483 | 20,835,932 | -3.16% |
| 2025-03-20 | 19.70 | 19.98 | 19.30 | 19.61 | 19.28 | qfq | 843,929 | 16,554,776 | -1.26% |
| 2025-03-19 | 20.20 | 20.23 | 19.66 | 19.86 | 19.53 | qfq | 1,228,882 | 24,422,447 | -1.68% |
| 2025-03-18 | 19.39 | 20.25 | 19.20 | 20.20 | 19.86 | qfq | 2,161,414 | 43,025,884 | 5.48% |
| 2025-03-17 | 19.19 | 19.24 | 18.90 | 19.15 | 18.83 | qfq | 1,054,529 | 20,075,872 | 0.00% |
| 2025-03-14 | 18.88 | 19.24 | 18.79 | 19.15 | 18.83 | qfq | 1,208,455 | 22,986,373 | 0.84% |
| 2025-03-13 | 19.31 | 19.31 | 18.60 | 18.99 | 18.67 | qfq | 1,430,319 | 26,982,194 | -1.09% |
| 2025-03-12 | 19.65 | 19.65 | 19.16 | 19.20 | 18.88 | qfq | 1,048,378 | 20,310,468 | -1.44% |
| 2025-03-11 | 19.50 | 19.78 | 19.11 | 19.48 | 19.15 | qfq | 1,324,065 | 25,687,858 | -1.52% |
| 2025-03-10 | 20.22 | 20.31 | 19.67 | 19.78 | 19.45 | qfq | 1,827,963 | 36,318,796 | -1.88% |
| 2025-03-07 | 19.96 | 20.56 | 19.52 | 20.16 | 19.82 | qfq | 1,663,484 | 33,465,900 | 1.31% |
| 2025-03-06 | 19.26 | 20.30 | 19.10 | 19.90 | 19.57 | qfq | 2,880,327 | 56,613,924 | 3.97% |
| 2025-03-05 | 19.46 | 19.46 | 18.66 | 19.14 | 18.82 | qfq | 1,417,318 | 26,998,674 | -0.62% |
| 2025-03-04 | 18.84 | 19.30 | 18.84 | 19.26 | 18.94 | qfq | 1,581,449 | 30,254,782 | 2.23% |
| 2025-03-03 | 18.59 | 19.28 | 18.42 | 18.84 | 18.52 | qfq | 1,945,817 | 36,879,458 | 1.62% |
| 2025-02-28 | 19.10 | 19.22 | 18.52 | 18.54 | 18.23 | qfq | 1,609,806 | 30,102,492 | -2.37% |
| 2025-02-27 | 18.96 | 19.49 | 18.58 | 18.99 | 18.67 | qfq | 2,911,830 | 55,516,531 | 0.69% |
| 2025-02-26 | 18.56 | 19.69 | 18.56 | 18.86 | 18.54 | qfq | 3,779,089 | 72,350,939 | 1.95% |
| 2025-02-25 | 17.33 | 18.89 | 17.33 | 18.50 | 18.19 | qfq | 4,137,088 | 75,561,830 | 5.17% |
| 2025-02-24 | 17.28 | 17.70 | 17.15 | 17.59 | 17.29 | qfq | 1,348,311 | 23,601,465 | 0.57% |
| 2025-02-21 | 17.80 | 17.80 | 17.07 | 17.49 | 17.20 | qfq | 1,230,394 | 21,340,215 | 0.63% |
| 2025-02-20 | 16.84 | 17.65 | 16.62 | 17.38 | 17.09 | qfq | 1,865,114 | 32,251,365 | 3.58% |
| 2025-02-19 | 16.42 | 16.80 | 16.37 | 16.78 | 16.50 | qfq | 832,877 | 13,872,190 | 2.19% |
| 2025-02-18 | 16.83 | 16.85 | 16.35 | 16.42 | 16.14 | qfq | 815,910 | 13,549,678 | -2.15% |
| 2025-02-17 | 17.02 | 17.26 | 16.58 | 16.78 | 16.50 | qfq | 1,402,608 | 23,623,833 | -0.94% |
| 2025-02-14 | 16.97 | 17.34 | 16.73 | 16.94 | 16.66 | qfq | 713,461 | 12,117,888 | 0.00% |
| 2025-02-13 | 17.29 | 17.31 | 16.91 | 16.94 | 16.66 | qfq | 888,855 | 15,221,879 | -1.91% |
| 2025-02-12 | 17.23 | 17.30 | 17.11 | 17.27 | 16.98 | qfq | 615,230 | 10,576,889 | 0.17% |
| 2025-02-11 | 17.26 | 17.38 | 17.07 | 17.24 | 16.95 | qfq | 800,224 | 13,774,499 | -0.12% |
| 2025-02-10 | 17.04 | 17.44 | 16.91 | 17.26 | 16.97 | qfq | 940,897 | 16,202,739 | 1.29% |
| 2025-02-07 | 17.01 | 17.35 | 16.84 | 17.04 | 16.75 | qfq | 1,412,639 | 24,203,281 | -0.64% |
| 2025-02-06 | 16.61 | 17.24 | 16.61 | 17.15 | 16.86 | qfq | 1,055,218 | 17,966,473 | 2.27% |
| 2025-02-05 | 16.93 | 16.93 | 16.70 | 16.77 | 16.49 | qfq | 724,975 | 12,157,519 | 0.30% |
| 2025-01-27 | 16.71 | 17.14 | 16.70 | 16.72 | 16.44 | qfq | 694,557 | 11,743,030 | 0.12% |
| 2025-01-24 | 16.62 | 16.72 | 16.32 | 16.70 | 16.42 | qfq | 1,121,013 | 18,551,786 | 1.83% |
| 2025-01-23 | 16.60 | 16.75 | 16.30 | 16.40 | 16.12 | qfq | 1,417,486 | 23,417,704 | -0.12% |
| 2025-01-22 | 16.54 | 16.79 | 16.31 | 16.42 | 16.14 | qfq | 985,976 | 16,252,311 | -1.91% |
| 2025-01-21 | 16.54 | 16.75 | 16.43 | 16.74 | 16.46 | qfq | 695,904 | 11,550,090 | 1.76% |
| 2025-01-20 | 16.21 | 16.86 | 16.21 | 16.45 | 16.17 | qfq | 958,750 | 15,811,901 | 1.48% |
| 2025-01-17 | 16.06 | 16.38 | 15.92 | 16.21 | 15.94 | qfq | 728,946 | 11,766,827 | 0.56% |
| 2025-01-16 | 16.03 | 16.28 | 15.91 | 16.12 | 15.85 | qfq | 568,659 | 9,156,714 | 0.62% |
| 2025-01-15 | 15.92 | 16.06 | 15.68 | 16.02 | 15.75 | qfq | 654,149 | 10,343,534 | 1.01% |
| 2025-01-14 | 15.33 | 15.89 | 15.33 | 15.86 | 15.59 | qfq | 911,275 | 14,275,965 | 3.93% |
| 2025-01-13 | 15.06 | 15.29 | 14.71 | 15.26 | 15.00 | qfq | 541,598 | 8,156,355 | 1.06% |
| 2025-01-10 | 15.69 | 15.78 | 15.08 | 15.10 | 14.85 | qfq | 551,641 | 8,473,606 | -3.08% |
| 2025-01-09 | 15.47 | 15.72 | 15.47 | 15.58 | 15.32 | qfq | 474,043 | 7,405,475 | -0.13% |
| 2025-01-08 | 15.91 | 15.98 | 15.23 | 15.60 | 15.34 | qfq | 828,490 | 12,893,699 | -1.45% |
| 2025-01-07 | 15.28 | 15.85 | 15.28 | 15.83 | 15.56 | qfq | 820,056 | 12,820,785 | 2.73% |
| 2025-01-06 | 15.52 | 15.89 | 15.00 | 15.41 | 15.15 | qfq | 866,098 | 13,381,088 | -2.16% |
| 2025-01-03 | 16.51 | 16.64 | 15.60 | 15.75 | 15.49 | qfq | 1,076,356 | 17,256,536 | -4.37% |
| 2025-01-02 | 16.88 | 17.05 | 16.30 | 16.47 | 16.19 | qfq | 958,412 | 16,000,032 | -2.43% |
| 2024-12-31 | 17.08 | 17.75 | 16.83 | 16.88 | 16.60 | qfq | 1,336,458 | 23,096,759 | -1.17% |
| 2024-12-30 | 16.95 | 17.15 | 16.76 | 17.08 | 16.79 | qfq | 676,463 | 11,466,514 | 0.77% |
| 2024-12-27 | 17.50 | 17.50 | 16.92 | 16.95 | 16.66 | qfq | 2,408,082 | 41,199,697 | -3.47% |
| 2024-12-26 | 16.88 | 17.56 | 16.74 | 17.56 | 17.26 | qfq | 2,428,960 | 41,487,972 | 4.03% |
| 2024-12-25 | 16.93 | 17.00 | 16.58 | 16.88 | 16.60 | qfq | 1,262,764 | 21,183,023 | -1.23% |
| 2024-12-24 | 17.25 | 17.38 | 16.43 | 17.09 | 16.80 | qfq | 2,511,733 | 42,326,650 | -0.58% |
| 2024-12-23 | 18.20 | 18.20 | 16.93 | 17.19 | 16.90 | qfq | 2,444,658 | 42,631,681 | -5.81% |
| 2024-12-20 | 16.00 | 18.58 | 16.00 | 18.25 | 17.94 | qfq | 3,169,657 | 56,629,148 | 13.07% |
| 2024-12-19 | 15.83 | 16.27 | 15.83 | 16.14 | 15.87 | qfq | 724,187 | 11,660,117 | 0.19% |
| 2024-12-18 | 16.10 | 16.41 | 15.69 | 16.11 | 15.84 | qfq | 786,237 | 12,706,749 | 0.62% |
| 2024-12-17 | 16.86 | 16.92 | 15.90 | 16.01 | 15.74 | qfq | 1,055,547 | 17,219,103 | -5.04% |
| 2024-12-16 | 16.82 | 16.96 | 16.67 | 16.86 | 16.58 | qfq | 637,294 | 10,700,278 | -0.41% |
| 2024-12-13 | 17.14 | 17.19 | 16.79 | 16.93 | 16.65 | qfq | 585,232 | 9,925,455 | -1.11% |
| 2024-12-12 | 16.96 | 17.18 | 16.72 | 17.12 | 16.83 | qfq | 1,078,742 | 18,363,230 | 1.48% |
| 2024-12-11 | 16.73 | 16.97 | 16.51 | 16.87 | 16.59 | qfq | 465,143 | 7,827,940 | 1.26% |
| 2024-12-10 | 16.75 | 16.93 | 16.59 | 16.66 | 16.38 | qfq | 1,044,616 | 17,577,865 | 2.46% |
| 2024-12-09 | 16.37 | 16.76 | 16.16 | 16.26 | 15.99 | qfq | 559,959 | 9,179,606 | -1.63% |
| 2024-12-06 | 16.49 | 16.61 | 16.31 | 16.53 | 16.18 | qfq | 485,190 | 7,998,608 | 0.61% |
| 2024-12-05 | 16.16 | 16.55 | 16.16 | 16.43 | 16.09 | qfq | 374,244 | 6,140,505 | 0.67% |
| 2024-12-04 | 16.68 | 16.68 | 16.16 | 16.32 | 15.98 | qfq | 590,366 | 9,654,335 | -1.09% |
| 2024-12-03 | 16.55 | 16.55 | 16.12 | 16.50 | 16.15 | qfq | 508,832 | 8,310,069 | 0.61% |
| 2024-12-02 | 16.25 | 16.54 | 16.10 | 16.40 | 16.06 | qfq | 639,753 | 10,486,865 | 1.42% |
| 2024-11-29 | 15.80 | 16.26 | 15.73 | 16.17 | 15.83 | qfq | 745,022 | 11,973,396 | 1.83% |
| 2024-11-28 | 15.90 | 16.14 | 15.75 | 15.88 | 15.55 | qfq | 774,511 | 12,348,159 | 0.25% |
| 2024-11-27 | 15.53 | 15.86 | 15.08 | 15.84 | 15.51 | qfq | 687,802 | 10,604,261 | 1.67% |
| 2024-11-26 | 15.59 | 15.95 | 15.54 | 15.58 | 15.25 | qfq | 577,163 | 9,072,467 | -1.02% |
| 2024-11-25 | 15.28 | 15.74 | 15.28 | 15.74 | 15.41 | qfq | 754,047 | 11,710,572 | 3.48% |
| 2024-11-22 | 16.10 | 16.13 | 15.19 | 15.21 | 14.89 | qfq | 819,130 | 12,849,772 | -4.94% |
| 2024-11-21 | 16.00 | 16.23 | 15.77 | 16.00 | 15.67 | qfq | 674,948 | 10,809,335 | 0.00% |
| 2024-11-20 | 15.70 | 16.12 | 15.59 | 16.00 | 15.67 | qfq | 753,628 | 11,990,872 | 2.30% |
| 2024-11-19 | 15.55 | 15.71 | 15.18 | 15.64 | 15.31 | qfq | 1,323,590 | 20,471,183 | 0.58% |
| 2024-11-18 | 15.99 | 16.19 | 15.38 | 15.55 | 15.22 | qfq | 1,148,424 | 17,962,323 | -2.63% |
| 2024-11-15 | 16.57 | 16.83 | 15.84 | 15.97 | 15.64 | qfq | 1,533,047 | 24,994,902 | -4.20% |
| 2024-11-14 | 17.55 | 17.71 | 16.67 | 16.67 | 16.32 | qfq | 1,877,435 | 31,790,309 | -4.91% |
| 2024-11-13 | 16.59 | 17.63 | 16.48 | 17.53 | 17.16 | qfq | 2,056,470 | 35,369,201 | 6.05% |
| 2024-11-12 | 16.58 | 17.15 | 16.27 | 16.53 | 16.18 | qfq | 2,295,466 | 38,664,118 | 0.49% |
| 2024-11-11 | 15.92 | 16.45 | 15.81 | 16.45 | 16.11 | qfq | 1,231,652 | 20,017,481 | 3.33% |
| 2024-11-08 | 15.88 | 16.12 | 15.70 | 15.92 | 15.59 | qfq | 1,018,247 | 16,209,945 | 1.08% |
| 2024-11-07 | 15.40 | 15.78 | 15.39 | 15.75 | 15.42 | qfq | 718,127 | 11,245,897 | 1.94% |
| 2024-11-06 | 15.60 | 15.75 | 15.39 | 15.45 | 15.13 | qfq | 927,658 | 14,463,954 | -0.83% |
| 2024-11-05 | 15.35 | 15.66 | 15.26 | 15.58 | 15.25 | qfq | 1,196,721 | 18,566,113 | 1.10% |
| 2024-11-04 | 15.20 | 15.48 | 14.90 | 15.41 | 15.09 | qfq | 794,077 | 12,083,445 | 2.73% |
| 2024-11-01 | 15.20 | 15.39 | 14.78 | 15.00 | 14.69 | qfq | 1,116,862 | 16,849,378 | -1.32% |
| 2024-10-31 | 15.08 | 15.28 | 14.85 | 15.20 | 14.88 | qfq | 1,281,203 | 19,387,455 | 1.81% |
| 2024-10-30 | 14.88 | 15.25 | 14.81 | 14.93 | 14.62 | qfq | 912,593 | 13,649,744 | -0.47% |
| 2024-10-29 | 15.52 | 15.85 | 14.85 | 15.00 | 14.69 | qfq | 2,249,640 | 34,125,128 | -4.40% |
| 2024-10-28 | 14.86 | 16.03 | 14.77 | 15.69 | 15.36 | qfq | 2,090,425 | 32,472,843 | 6.37% |
| 2024-10-25 | 14.27 | 14.75 | 14.20 | 14.75 | 14.44 | qfq | 815,597 | 11,880,491 | 3.36% |
| 2024-10-24 | 14.47 | 14.56 | 14.18 | 14.27 | 13.97 | qfq | 661,711 | 9,460,229 | -0.70% |
| 2024-10-23 | 14.29 | 14.46 | 14.07 | 14.37 | 14.07 | qfq | 1,022,573 | 14,654,282 | 1.63% |
| 2024-10-22 | 14.00 | 14.23 | 13.92 | 14.14 | 13.84 | qfq | 729,120 | 10,264,650 | 0.71% |
| 2024-10-21 | 13.99 | 14.20 | 13.67 | 14.04 | 13.75 | qfq | 1,218,323 | 17,012,933 | 1.81% |
| 2024-10-18 | 13.28 | 13.94 | 13.25 | 13.79 | 13.50 | qfq | 929,184 | 12,624,988 | 3.84% |
| 2024-10-17 | 13.41 | 13.61 | 13.27 | 13.28 | 13.00 | qfq | 453,210 | 6,076,782 | -0.45% |
| 2024-10-16 | 13.26 | 13.42 | 13.05 | 13.34 | 13.06 | qfq | 543,276 | 7,233,628 | 0.30% |
| 2024-10-15 | 13.80 | 13.82 | 13.29 | 13.30 | 13.02 | qfq | 848,956 | 11,519,207 | -3.13% |
| 2024-10-14 | 13.28 | 13.87 | 13.20 | 13.73 | 13.44 | qfq | 937,844 | 12,714,288 | 3.08% |
| 2024-10-11 | 14.04 | 14.15 | 13.24 | 13.32 | 13.04 | qfq | 1,253,565 | 16,934,708 | -5.13% |
| 2024-10-10 | 14.23 | 14.38 | 13.72 | 14.04 | 13.75 | qfq | 1,109,624 | 15,667,296 | 0.14% |
| 2024-10-09 | 14.81 | 15.10 | 14.02 | 14.02 | 13.73 | qfq | 1,902,677 | 27,657,994 | -9.37% |
| 2024-10-08 | 16.00 | 16.54 | 14.29 | 15.47 | 15.15 | qfq | 3,538,430 | 54,505,993 | 9.72% |
| 2024-09-30 | 13.00 | 14.30 | 12.83 | 14.10 | 13.80 | qfq | 2,513,738 | 34,023,147 | 11.55% |
| 2024-09-27 | 12.20 | 12.69 | 12.11 | 12.64 | 12.38 | qfq | 487,046 | 6,062,775 | 4.81% |
| 2024-09-26 | 11.73 | 12.07 | 11.66 | 12.06 | 11.81 | qfq | 540,055 | 6,451,059 | 2.38% |
| 2024-09-25 | 11.82 | 12.05 | 11.71 | 11.78 | 11.53 | qfq | 564,571 | 6,710,134 | 0.68% |
| 2024-09-24 | 11.34 | 11.74 | 11.26 | 11.70 | 11.46 | qfq | 511,103 | 5,898,140 | 3.82% |
| 2024-09-23 | 11.29 | 11.39 | 11.19 | 11.27 | 11.03 | qfq | 177,846 | 2,010,506 | -0.09% |
| 2024-09-20 | 11.23 | 11.42 | 11.20 | 11.28 | 11.04 | qfq | 312,067 | 3,513,220 | -0.88% |
| 2024-09-19 | 11.16 | 11.50 | 11.10 | 11.38 | 11.14 | qfq | 454,132 | 5,146,049 | 2.06% |
| 2024-09-18 | 11.43 | 11.45 | 11.00 | 11.15 | 10.92 | qfq | 377,280 | 4,205,484 | -1.50% |
| 2024-09-13 | 11.50 | 11.63 | 11.32 | 11.32 | 11.08 | qfq | 346,523 | 3,951,038 | -1.74% |
| 2024-09-12 | 11.52 | 11.69 | 11.47 | 11.52 | 11.28 | qfq | 208,174 | 2,407,023 | -0.17% |
| 2024-09-11 | 11.69 | 11.74 | 11.49 | 11.54 | 11.30 | qfq | 309,120 | 3,580,215 | -1.28% |
| 2024-09-10 | 11.87 | 11.87 | 11.50 | 11.69 | 11.45 | qfq | 266,994 | 3,105,991 | 0.86% |
| 2024-09-09 | 11.63 | 11.78 | 11.54 | 11.59 | 11.35 | qfq | 292,662 | 3,406,916 | -1.11% |
| 2024-09-06 | 12.22 | 12.22 | 11.68 | 11.72 | 11.47 | qfq | 474,775 | 5,633,743 | -3.62% |
| 2024-09-05 | 12.22 | 12.32 | 12.06 | 12.16 | 11.91 | qfq | 238,641 | 2,901,233 | 0.41% |
| 2024-09-04 | 12.15 | 12.23 | 12.00 | 12.11 | 11.86 | qfq | 297,167 | 3,598,482 | -0.33% |
| 2024-09-03 | 12.09 | 12.35 | 12.01 | 12.15 | 11.90 | qfq | 382,788 | 4,664,344 | 0.58% |
| 2024-09-02 | 12.31 | 12.48 | 12.06 | 12.08 | 11.83 | qfq | 371,799 | 4,542,808 | -2.27% |
| 2024-08-30 | 12.30 | 12.43 | 12.15 | 12.36 | 12.10 | qfq | 684,594 | 8,454,514 | 1.23% |
| 2024-08-29 | 11.89 | 12.30 | 11.71 | 12.21 | 11.95 | qfq | 605,372 | 7,286,048 | 2.69% |
| 2024-08-28 | 12.01 | 12.13 | 11.78 | 11.89 | 11.64 | qfq | 844,875 | 10,085,716 | -3.10% |
| 2024-08-27 | 12.10 | 12.35 | 11.91 | 12.27 | 12.01 | qfq | 613,502 | 7,421,235 | 2.42% |
| 2024-08-26 | 11.82 | 12.10 | 11.81 | 11.98 | 11.73 | qfq | 437,206 | 5,219,645 | 0.59% |
| 2024-08-23 | 11.86 | 11.94 | 11.63 | 11.91 | 11.66 | qfq | 269,129 | 3,180,813 | 0.68% |
| 2024-08-22 | 11.82 | 11.95 | 11.64 | 11.83 | 11.58 | qfq | 236,018 | 2,798,106 | 0.08% |
| 2024-08-21 | 11.63 | 11.91 | 11.63 | 11.82 | 11.57 | qfq | 243,951 | 2,883,842 | 0.68% |
| 2024-08-20 | 12.07 | 12.07 | 11.64 | 11.74 | 11.49 | qfq | 251,717 | 2,975,815 | -2.00% |
| 2024-08-19 | 11.98 | 12.10 | 11.79 | 11.98 | 11.73 | qfq | 195,086 | 2,338,740 | 0.00% |
| 2024-08-16 | 12.17 | 12.17 | 11.87 | 11.98 | 11.73 | qfq | 337,076 | 4,048,242 | -1.64% |
| 2024-08-15 | 12.14 | 12.28 | 11.94 | 12.18 | 11.93 | qfq | 286,924 | 3,480,901 | 0.25% |
| 2024-08-14 | 12.13 | 12.33 | 12.13 | 12.15 | 11.90 | qfq | 266,755 | 3,261,839 | -0.41% |
| 2024-08-13 | 12.03 | 12.28 | 11.92 | 12.20 | 11.94 | qfq | 448,689 | 5,437,823 | 2.01% |
| 2024-08-12 | 11.80 | 12.02 | 11.75 | 11.96 | 11.71 | qfq | 254,330 | 3,035,322 | 0.93% |
| 2024-08-09 | 12.00 | 12.11 | 11.85 | 11.85 | 11.60 | qfq | 267,645 | 3,197,389 | -1.09% |
| 2024-08-08 | 12.01 | 12.07 | 11.77 | 11.98 | 11.73 | qfq | 279,569 | 3,336,863 | -0.42% |
| 2024-08-07 | 11.85 | 12.08 | 11.82 | 12.03 | 11.78 | qfq | 370,154 | 4,442,384 | 0.42% |
| 2024-08-06 | 11.97 | 12.03 | 11.79 | 11.98 | 11.73 | qfq | 394,020 | 4,696,912 | 1.44% |
| 2024-08-05 | 11.76 | 12.17 | 11.76 | 11.81 | 11.56 | qfq | 685,121 | 8,186,047 | 0.00% |
| 2024-08-02 | 12.05 | 12.10 | 11.75 | 11.81 | 11.56 | qfq | 514,098 | 6,137,914 | -1.83% |
| 2024-08-01 | 11.98 | 12.20 | 11.89 | 12.03 | 11.78 | qfq | 529,881 | 6,357,558 | 0.75% |
| 2024-07-31 | 11.52 | 11.97 | 11.47 | 11.94 | 11.69 | qfq | 544,935 | 6,420,925 | 4.01% |
| 2024-07-30 | 11.42 | 11.57 | 11.29 | 11.48 | 11.24 | qfq | 269,369 | 3,086,495 | 0.61% |
| 2024-07-29 | 11.49 | 11.54 | 11.35 | 11.41 | 11.17 | qfq | 331,115 | 3,778,590 | -0.70% |
| 2024-07-26 | 11.32 | 11.57 | 11.32 | 11.49 | 11.25 | qfq | 352,993 | 4,048,676 | 1.50% |
| 2024-07-25 | 11.29 | 11.58 | 11.24 | 11.32 | 11.08 | qfq | 385,839 | 4,392,723 | 0.00% |
| 2024-07-24 | 11.66 | 11.71 | 11.30 | 11.32 | 11.08 | qfq | 887,158 | 10,105,303 | -2.92% |
| 2024-07-23 | 12.05 | 12.05 | 11.66 | 11.66 | 11.42 | qfq | 402,740 | 4,735,628 | -1.60% |
| 2024-07-22 | 11.87 | 12.10 | 11.65 | 11.85 | 11.60 | qfq | 418,528 | 4,943,472 | -0.17% |
| 2024-07-19 | 11.66 | 12.02 | 11.35 | 11.87 | 11.62 | qfq | 560,865 | 6,607,949 | 1.63% |
| 2024-07-18 | 11.65 | 11.79 | 11.33 | 11.68 | 11.44 | qfq | 382,408 | 4,432,015 | -0.09% |
| 2024-07-17 | 11.74 | 11.88 | 11.64 | 11.69 | 11.45 | qfq | 344,054 | 4,032,064 | -1.10% |
| 2024-07-16 | 11.77 | 11.99 | 11.69 | 11.82 | 11.57 | qfq | 428,286 | 5,045,422 | 0.17% |
| 2024-07-15 | 12.25 | 12.25 | 11.76 | 11.80 | 11.55 | qfq | 443,952 | 5,278,115 | -4.30% |
| 2024-07-12 | 12.49 | 12.54 | 12.16 | 12.33 | 11.89 | qfq | 561,986 | 6,950,898 | -0.72% |
| 2024-07-11 | 12.12 | 12.45 | 12.12 | 12.42 | 11.98 | qfq | 523,668 | 6,456,900 | 3.41% |
| 2024-07-10 | 11.92 | 12.21 | 11.76 | 12.01 | 11.58 | qfq | 601,366 | 7,278,710 | -0.17% |
| 2024-07-09 | 11.71 | 12.03 | 11.61 | 12.03 | 11.60 | qfq | 697,348 | 8,253,599 | 2.56% |
| 2024-07-08 | 12.00 | 12.23 | 11.63 | 11.73 | 11.31 | qfq | 554,553 | 6,566,319 | -3.06% |
| 2024-07-05 | 12.04 | 12.26 | 11.96 | 12.10 | 11.67 | qfq | 553,809 | 6,687,484 | 0.25% |
| 2024-07-04 | 12.44 | 12.45 | 12.06 | 12.07 | 11.64 | qfq | 481,352 | 5,888,322 | -2.97% |
| 2024-07-03 | 12.44 | 12.66 | 12.34 | 12.44 | 12.00 | qfq | 553,328 | 6,912,205 | 0.00% |
| 2024-07-02 | 12.50 | 12.54 | 12.34 | 12.44 | 12.00 | qfq | 411,904 | 5,131,478 | 0.32% |
| 2024-07-01 | 12.51 | 12.66 | 12.19 | 12.40 | 11.96 | qfq | 618,263 | 7,642,954 | -0.72% |
| 2024-06-28 | 12.45 | 12.91 | 12.40 | 12.49 | 12.04 | qfq | 557,272 | 7,061,828 | 0.32% |
| 2024-06-27 | 12.63 | 12.91 | 12.39 | 12.45 | 12.01 | qfq | 529,466 | 6,712,352 | -2.51% |
| 2024-06-26 | 12.27 | 12.79 | 12.10 | 12.77 | 12.31 | qfq | 648,599 | 8,102,737 | 4.50% |
| 2024-06-25 | 12.11 | 12.48 | 12.01 | 12.22 | 11.78 | qfq | 626,400 | 7,670,918 | 0.91% |
| 2024-06-24 | 12.50 | 12.72 | 12.04 | 12.11 | 11.68 | qfq | 745,746 | 9,154,782 | -4.80% |
| 2024-06-21 | 12.88 | 12.88 | 12.54 | 12.72 | 12.27 | qfq | 705,992 | 8,964,178 | -2.15% |
| 2024-06-20 | 12.82 | 13.17 | 12.68 | 13.00 | 12.54 | qfq | 1,235,184 | 15,988,740 | 1.80% |
| 2024-06-19 | 12.67 | 12.93 | 12.57 | 12.77 | 12.31 | qfq | 762,871 | 9,760,756 | 1.03% |
| 2024-06-18 | 12.49 | 12.74 | 12.35 | 12.64 | 12.19 | qfq | 578,375 | 7,286,186 | 1.28% |
| 2024-06-17 | 12.66 | 12.67 | 12.42 | 12.48 | 12.04 | qfq | 508,058 | 6,378,451 | -1.73% |
| 2024-06-14 | 12.87 | 12.89 | 12.60 | 12.70 | 12.25 | qfq | 602,811 | 7,670,302 | -2.16% |
| 2024-06-13 | 12.85 | 13.21 | 12.64 | 12.98 | 12.52 | qfq | 943,906 | 12,210,915 | 1.01% |
| 2024-06-12 | 12.56 | 12.93 | 12.50 | 12.85 | 12.39 | qfq | 668,711 | 8,558,177 | 2.47% |
| 2024-06-11 | 12.39 | 12.64 | 12.14 | 12.54 | 12.09 | qfq | 627,114 | 7,779,973 | 0.56% |
| 2024-06-07 | 12.01 | 12.53 | 12.01 | 12.47 | 12.03 | qfq | 921,187 | 11,398,059 | 4.88% |
| 2024-06-06 | 12.70 | 12.70 | 11.76 | 11.89 | 11.47 | qfq | 1,102,908 | 13,348,004 | -5.41% |
| 2024-06-05 | 12.71 | 12.88 | 12.52 | 12.57 | 12.12 | qfq | 913,598 | 11,581,004 | -3.53% |
| 2024-06-04 | 13.21 | 13.21 | 12.76 | 13.03 | 12.57 | qfq | 1,002,931 | 12,937,872 | -1.51% |
| 2024-06-03 | 13.96 | 14.07 | 13.10 | 13.23 | 12.76 | qfq | 1,552,362 | 20,882,837 | -6.10% |
| 2024-05-31 | 13.88 | 14.20 | 13.86 | 14.09 | 13.59 | qfq | 378,241 | 5,323,964 | 1.08% |
| 2024-05-30 | 14.10 | 14.19 | 13.83 | 13.94 | 13.44 | qfq | 370,779 | 5,196,055 | -0.43% |
| 2024-05-29 | 14.02 | 14.18 | 13.87 | 14.00 | 13.50 | qfq | 443,893 | 6,230,253 | 0.86% |
| 2024-05-28 | 13.90 | 14.19 | 13.77 | 13.88 | 13.39 | qfq | 514,333 | 7,196,728 | -0.79% |
| 2024-05-27 | 13.94 | 14.06 | 13.62 | 13.99 | 13.49 | qfq | 466,355 | 6,431,959 | 0.94% |
| 2024-05-24 | 14.15 | 14.16 | 13.82 | 13.86 | 13.37 | qfq | 480,885 | 6,715,148 | -1.07% |
| 2024-05-23 | 14.44 | 14.48 | 13.97 | 14.01 | 13.51 | qfq | 576,845 | 8,159,031 | -3.04% |
| 2024-05-22 | 14.60 | 14.60 | 14.33 | 14.45 | 13.94 | qfq | 467,099 | 6,743,017 | 0.70% |
| 2024-05-21 | 14.67 | 14.70 | 14.30 | 14.35 | 13.84 | qfq | 581,849 | 8,401,920 | -2.18% |
| 2024-05-20 | 14.56 | 14.90 | 14.44 | 14.67 | 14.15 | qfq | 921,276 | 13,574,565 | 1.38% |
| 2024-05-17 | 14.32 | 14.48 | 14.20 | 14.47 | 13.95 | qfq | 427,231 | 6,134,262 | 1.12% |
| 2024-05-16 | 14.18 | 14.54 | 14.18 | 14.31 | 13.80 | qfq | 692,789 | 9,972,764 | 1.35% |
| 2024-05-15 | 14.21 | 14.36 | 14.00 | 14.12 | 13.62 | qfq | 580,279 | 8,218,823 | -0.56% |
| 2024-05-14 | 14.32 | 14.55 | 14.10 | 14.20 | 13.69 | qfq | 725,234 | 10,354,544 | -0.84% |
| 2024-05-13 | 14.75 | 14.76 | 14.23 | 14.32 | 13.81 | qfq | 805,018 | 11,599,599 | -2.92% |
| 2024-05-10 | 15.17 | 15.18 | 14.62 | 14.75 | 14.22 | qfq | 790,787 | 11,708,250 | -2.32% |
| 2024-05-09 | 15.16 | 15.56 | 14.81 | 15.10 | 14.56 | qfq | 1,088,971 | 16,490,151 | 1.07% |
| 2024-05-08 | 14.87 | 15.18 | 14.75 | 14.94 | 14.41 | qfq | 1,328,803 | 19,837,423 | -0.13% |
| 2024-05-07 | 15.28 | 15.35 | 14.67 | 14.96 | 14.43 | qfq | 2,165,211 | 32,141,780 | -1.84% |
| 2024-05-06 | 14.22 | 16.20 | 14.13 | 15.24 | 14.70 | qfq | 3,252,017 | 49,446,675 | 8.09% |
| 2024-04-30 | 13.86 | 14.31 | 13.71 | 14.10 | 13.60 | qfq | 1,523,600 | 21,350,917 | 1.73% |
| 2024-04-29 | 13.22 | 13.95 | 13.22 | 13.86 | 13.37 | qfq | 1,553,582 | 21,087,278 | 3.20% |
| 2024-04-26 | 12.91 | 13.43 | 12.70 | 13.43 | 12.95 | qfq | 667,872 | 8,778,539 | 3.07% |
| 2024-04-25 | 12.49 | 13.14 | 12.46 | 13.03 | 12.57 | qfq | 842,294 | 10,877,028 | 4.24% |
| 2024-04-24 | 12.07 | 12.55 | 12.00 | 12.50 | 12.05 | qfq | 665,783 | 8,281,789 | 2.54% |
| 2024-04-23 | 11.95 | 12.36 | 11.88 | 12.19 | 11.76 | qfq | 682,639 | 8,325,943 | 2.01% |
| 2024-04-22 | 12.20 | 12.21 | 11.61 | 11.95 | 11.52 | qfq | 623,799 | 7,449,471 | -2.05% |
| 2024-04-19 | 12.33 | 12.46 | 12.08 | 12.20 | 11.77 | qfq | 658,187 | 8,031,964 | -1.05% |
| 2024-04-18 | 12.39 | 12.52 | 12.09 | 12.33 | 11.89 | qfq | 698,226 | 8,601,513 | -0.48% |
| 2024-04-17 | 11.58 | 12.55 | 11.52 | 12.39 | 11.95 | qfq | 1,153,037 | 14,145,854 | 8.49% |
| 2024-04-16 | 12.01 | 12.05 | 11.33 | 11.42 | 11.01 | qfq | 1,708,380 | 19,811,737 | -6.32% |
| 2024-04-15 | 12.95 | 13.17 | 12.05 | 12.19 | 11.76 | qfq | 1,497,066 | 18,572,187 | -7.65% |
| 2024-04-12 | 13.21 | 13.43 | 13.14 | 13.20 | 12.73 | qfq | 471,973 | 6,263,627 | -0.45% |
| 2024-04-11 | 13.36 | 13.64 | 13.13 | 13.26 | 12.79 | qfq | 498,805 | 6,689,544 | -1.12% |
| 2024-04-10 | 13.75 | 13.75 | 13.15 | 13.41 | 12.93 | qfq | 643,180 | 8,581,908 | -1.97% |
| 2024-04-09 | 13.09 | 13.74 | 13.06 | 13.68 | 13.19 | qfq | 622,970 | 8,398,753 | 4.43% |
| 2024-04-08 | 13.84 | 13.98 | 13.02 | 13.10 | 12.63 | qfq | 808,640 | 10,827,916 | -5.82% |
| 2024-04-03 | 14.13 | 14.15 | 13.60 | 13.91 | 13.41 | qfq | 585,775 | 8,112,932 | -0.50% |
| 2024-04-02 | 13.78 | 14.10 | 13.77 | 13.98 | 13.48 | qfq | 655,803 | 9,125,155 | 0.58% |
| 2024-04-01 | 13.32 | 13.95 | 13.24 | 13.90 | 13.40 | qfq | 739,686 | 10,098,614 | 4.43% |
| 2024-03-29 | 12.84 | 13.31 | 12.84 | 13.31 | 12.84 | qfq | 607,212 | 7,988,879 | 3.82% |
| 2024-03-28 | 12.60 | 13.06 | 12.34 | 12.82 | 12.36 | qfq | 870,496 | 11,126,644 | 3.72% |
| 2024-03-27 | 12.64 | 12.82 | 12.35 | 12.36 | 11.92 | qfq | 689,029 | 8,655,973 | -2.91% |
| 2024-03-26 | 12.88 | 13.08 | 12.45 | 12.73 | 12.28 | qfq | 1,091,284 | 13,821,915 | -0.93% |
| 2024-03-25 | 13.29 | 13.34 | 12.85 | 12.85 | 12.39 | qfq | 1,071,454 | 13,971,820 | -3.38% |
| 2024-03-22 | 13.70 | 13.70 | 13.13 | 13.30 | 12.83 | qfq | 545,499 | 7,305,518 | -2.56% |
| 2024-03-21 | 13.59 | 13.78 | 13.31 | 13.65 | 13.16 | qfq | 752,162 | 10,216,374 | 0.81% |
| 2024-03-20 | 13.50 | 13.69 | 13.47 | 13.54 | 13.06 | qfq | 509,790 | 6,916,826 | 0.15% |
| 2024-03-19 | 13.76 | 13.88 | 13.50 | 13.52 | 13.04 | qfq | 804,914 | 11,002,303 | -1.17% |
| 2024-03-18 | 13.30 | 13.75 | 13.05 | 13.68 | 13.19 | qfq | 1,084,181 | 14,531,789 | 4.83% |
| 2024-03-15 | 12.77 | 13.15 | 12.57 | 13.05 | 12.59 | qfq | 719,635 | 9,308,485 | 2.19% |
| 2024-03-14 | 12.90 | 12.99 | 12.56 | 12.77 | 12.31 | qfq | 451,472 | 5,770,041 | -0.39% |
| 2024-03-13 | 12.86 | 12.97 | 12.64 | 12.82 | 12.36 | qfq | 646,831 | 8,291,567 | -0.08% |
| 2024-03-12 | 12.71 | 12.95 | 12.56 | 12.83 | 12.37 | qfq | 918,051 | 11,726,389 | 0.94% |
| 2024-03-11 | 12.36 | 12.75 | 12.16 | 12.71 | 12.26 | qfq | 936,425 | 11,675,613 | 3.17% |
| 2024-03-08 | 12.24 | 12.45 | 12.10 | 12.32 | 11.88 | qfq | 483,139 | 5,948,675 | 0.65% |
| 2024-03-07 | 12.39 | 12.70 | 12.13 | 12.24 | 11.80 | qfq | 1,058,183 | 13,122,521 | -1.05% |
| 2024-03-06 | 12.13 | 12.39 | 11.83 | 12.37 | 11.93 | qfq | 1,641,443 | 19,828,287 | 1.73% |
| 2024-03-05 | 12.70 | 12.70 | 12.11 | 12.16 | 11.73 | qfq | 814,928 | 9,994,856 | -2.64% |
| 2024-03-04 | 12.56 | 12.68 | 12.23 | 12.49 | 12.04 | qfq | 1,502,781 | 18,713,125 | -0.56% |
| 2024-03-01 | 12.38 | 12.62 | 12.26 | 12.56 | 12.11 | qfq | 1,157,956 | 14,428,261 | 0.48% |
| 2024-02-29 | 12.03 | 12.55 | 11.85 | 12.50 | 12.05 | qfq | 2,131,476 | 26,010,687 | 2.97% |
| 2024-02-28 | 13.56 | 14.00 | 12.06 | 12.14 | 11.71 | qfq | 3,054,743 | 38,987,708 | -10.01% |
| 2024-02-27 | 13.47 | 13.52 | 13.06 | 13.49 | 13.01 | qfq | 804,003 | 10,704,861 | 1.89% |
| 2024-02-26 | 12.83 | 13.87 | 12.78 | 13.24 | 12.77 | qfq | 1,690,922 | 22,749,833 | 3.60% |
| 2024-02-23 | 12.45 | 12.87 | 12.38 | 12.78 | 12.32 | qfq | 785,199 | 9,920,411 | 2.65% |
| 2024-02-22 | 12.09 | 12.46 | 12.09 | 12.45 | 12.01 | qfq | 830,611 | 10,223,326 | 2.47% |
| 2024-02-21 | 12.03 | 12.59 | 11.96 | 12.15 | 11.72 | qfq | 882,297 | 10,892,659 | 0.00% |
| 2024-02-20 | 11.72 | 12.26 | 11.64 | 12.15 | 11.72 | qfq | 907,149 | 10,926,376 | 1.84% |
| 2024-02-19 | 11.75 | 12.32 | 11.66 | 11.93 | 11.50 | qfq | 1,610,939 | 19,320,135 | 0.85% |
| 2024-02-08 | 10.45 | 12.19 | 10.01 | 11.83 | 11.41 | qfq | 2,552,182 | 28,416,496 | 14.63% |
| 2024-02-07 | 10.88 | 11.02 | 10.03 | 10.32 | 9.95 | qfq | 3,016,874 | 31,023,408 | -6.18% |
| 2024-02-06 | 10.40 | 11.12 | 9.38 | 11.00 | 10.61 | qfq | 3,689,268 | 37,052,313 | 3.38% |
| 2024-02-05 | 11.61 | 11.61 | 10.05 | 10.64 | 10.26 | qfq | 3,963,371 | 41,615,294 | -7.88% |
| 2024-02-02 | 12.31 | 12.44 | 10.93 | 11.55 | 11.14 | qfq | 2,473,020 | 29,077,352 | -5.71% |
| 2024-02-01 | 12.99 | 12.99 | 11.91 | 12.25 | 11.81 | qfq | 2,305,818 | 28,166,063 | -3.62% |
| 2024-01-31 | 13.19 | 13.40 | 12.53 | 12.71 | 12.26 | qfq | 2,612,047 | 33,593,336 | -3.13% |
| 2024-01-30 | 13.55 | 13.74 | 13.02 | 13.12 | 12.65 | qfq | 1,605,432 | 21,524,225 | -3.24% |
| 2024-01-29 | 14.43 | 14.55 | 13.55 | 13.56 | 13.08 | qfq | 1,844,088 | 25,714,162 | -6.42% |
| 2024-01-26 | 14.67 | 14.96 | 14.38 | 14.49 | 13.97 | qfq | 1,350,701 | 19,758,922 | -1.23% |
| 2024-01-25 | 13.72 | 14.72 | 13.68 | 14.67 | 14.15 | qfq | 1,480,213 | 21,075,777 | 7.63% |
| 2024-01-24 | 13.66 | 14.09 | 13.07 | 13.63 | 13.14 | qfq | 1,421,397 | 19,282,971 | -0.29% |
| 2024-01-23 | 14.44 | 14.47 | 13.45 | 13.67 | 13.18 | qfq | 1,923,360 | 26,317,906 | -3.94% |
| 2024-01-22 | 15.24 | 15.31 | 14.10 | 14.23 | 13.72 | qfq | 1,268,272 | 18,679,357 | -6.69% |
| 2024-01-19 | 15.41 | 15.65 | 15.18 | 15.25 | 14.71 | qfq | 1,142,363 | 17,554,550 | -0.72% |
| 2024-01-18 | 15.90 | 15.92 | 14.91 | 15.36 | 14.81 | qfq | 1,697,240 | 25,838,669 | -2.60% |
| 2024-01-17 | 16.17 | 16.23 | 15.68 | 15.77 | 15.21 | qfq | 936,956 | 14,960,141 | -2.05% |
| 2024-01-16 | 16.21 | 16.38 | 15.85 | 16.10 | 15.53 | qfq | 860,369 | 13,838,888 | -0.43% |
| 2024-01-15 | 16.42 | 16.43 | 16.08 | 16.17 | 15.59 | qfq | 901,591 | 14,637,814 | -0.49% |
| 2024-01-12 | 16.28 | 16.65 | 16.20 | 16.25 | 15.67 | qfq | 1,170,020 | 19,220,627 | -0.61% |
| 2024-01-11 | 16.52 | 16.52 | 16.12 | 16.35 | 15.77 | qfq | 916,969 | 14,925,207 | 0.12% |
| 2024-01-10 | 16.70 | 16.70 | 16.24 | 16.33 | 15.75 | qfq | 961,809 | 15,790,939 | -1.39% |
| 2024-01-09 | 16.50 | 16.67 | 16.34 | 16.56 | 15.97 | qfq | 1,320,060 | 21,783,133 | 1.47% |
| 2024-01-08 | 16.89 | 16.89 | 16.30 | 16.32 | 15.74 | qfq | 973,095 | 16,067,638 | -2.28% |
| 2024-01-05 | 16.98 | 17.10 | 16.64 | 16.70 | 16.10 | qfq | 924,564 | 15,565,331 | -1.59% |
| 2024-01-04 | 17.02 | 17.09 | 16.82 | 16.97 | 16.37 | qfq | 893,342 | 15,151,940 | 0.30% |
| 2024-01-03 | 17.01 | 17.06 | 16.61 | 16.92 | 16.32 | qfq | 1,392,022 | 23,410,688 | -0.53% |
| 2024-01-02 | 16.60 | 17.11 | 16.49 | 17.01 | 16.40 | qfq | 2,239,920 | 37,835,447 | 2.78% |
| 2023-12-29 | 16.46 | 16.61 | 16.30 | 16.55 | 15.96 | qfq | 1,158,716 | 19,086,163 | 0.12% |
| 2023-12-28 | 16.12 | 16.58 | 15.82 | 16.53 | 15.94 | qfq | 1,335,530 | 21,751,298 | 2.67% |
| 2023-12-27 | 15.97 | 16.25 | 15.70 | 16.10 | 15.53 | qfq | 865,812 | 13,857,035 | 0.81% |
| 2023-12-26 | 16.81 | 16.81 | 15.84 | 15.97 | 15.40 | qfq | 1,017,651 | 16,322,093 | -0.81% |
| 2023-12-25 | 16.27 | 16.28 | 15.90 | 16.10 | 15.53 | qfq | 1,020,874 | 16,417,647 | -0.19% |
| 2023-12-22 | 16.30 | 16.38 | 16.02 | 16.13 | 15.56 | qfq | 826,913 | 13,395,353 | -1.16% |
| 2023-12-21 | 16.27 | 16.50 | 15.95 | 16.32 | 15.74 | qfq | 954,554 | 15,487,702 | 0.37% |
| 2023-12-20 | 16.29 | 16.70 | 16.26 | 16.26 | 15.68 | qfq | 663,912 | 10,962,045 | -0.85% |
| 2023-12-19 | 16.60 | 16.60 | 16.19 | 16.40 | 15.82 | qfq | 736,723 | 12,024,271 | 0.00% |
| 2023-12-18 | 16.65 | 16.65 | 16.21 | 16.40 | 15.82 | qfq | 1,382,605 | 22,722,083 | -1.03% |
| 2023-12-15 | 16.57 | 16.78 | 16.46 | 16.57 | 15.98 | qfq | 1,386,596 | 23,033,318 | 0.85% |
| 2023-12-14 | 16.48 | 16.64 | 16.37 | 16.43 | 15.84 | qfq | 853,384 | 14,089,440 | 0.18% |
| 2023-12-13 | 16.88 | 16.88 | 16.34 | 16.40 | 15.82 | qfq | 799,546 | 13,163,406 | -0.79% |
| 2023-12-12 | 16.55 | 16.60 | 16.33 | 16.53 | 15.94 | qfq | 919,637 | 15,137,504 | 0.36% |
| 2023-12-11 | 16.19 | 16.60 | 16.08 | 16.47 | 15.88 | qfq | 1,502,982 | 24,658,622 | 1.35% |
| 2023-12-08 | 16.72 | 16.73 | 16.16 | 16.25 | 15.67 | qfq | 1,306,688 | 21,400,931 | -2.29% |
| 2023-12-07 | 16.78 | 16.80 | 16.49 | 16.63 | 16.04 | qfq | 1,185,180 | 19,656,910 | -1.07% |
| 2023-12-06 | 16.90 | 17.33 | 16.55 | 16.81 | 16.21 | qfq | 1,855,849 | 31,538,111 | 1.63% |
| 2023-12-05 | 16.82 | 16.90 | 16.54 | 16.54 | 15.95 | qfq | 918,089 | 15,294,635 | -1.66% |
| 2023-12-04 | 16.89 | 16.96 | 16.67 | 16.82 | 16.22 | qfq | 1,113,199 | 18,741,863 | 0.90% |
| 2023-12-01 | 16.99 | 16.99 | 16.50 | 16.67 | 16.08 | qfq | 1,345,863 | 22,589,176 | -0.54% |
| 2023-11-30 | 17.14 | 17.26 | 16.60 | 16.76 | 16.16 | qfq | 1,376,853 | 23,182,037 | -2.10% |
| 2023-11-29 | 17.18 | 17.31 | 16.85 | 17.12 | 16.51 | qfq | 1,324,249 | 22,659,576 | -0.35% |
| 2023-11-28 | 17.37 | 17.45 | 16.92 | 17.18 | 16.57 | qfq | 1,926,163 | 33,179,234 | -1.83% |
| 2023-11-27 | 16.72 | 17.87 | 16.72 | 17.50 | 16.88 | qfq | 2,912,485 | 50,950,335 | 4.35% |
| 2023-11-24 | 16.87 | 17.03 | 16.72 | 16.77 | 16.17 | qfq | 790,896 | 13,280,595 | -0.77% |
| 2023-11-23 | 16.78 | 16.97 | 16.70 | 16.90 | 16.30 | qfq | 714,441 | 12,042,493 | 0.60% |
| 2023-11-22 | 17.12 | 17.12 | 16.69 | 16.80 | 16.20 | qfq | 1,039,827 | 17,545,643 | -0.94% |
| 2023-11-21 | 17.06 | 17.14 | 16.78 | 16.96 | 16.36 | qfq | 1,331,524 | 22,641,677 | -0.47% |
| 2023-11-20 | 16.89 | 17.07 | 16.73 | 17.04 | 16.43 | qfq | 1,204,399 | 20,377,371 | 1.43% |
| 2023-11-17 | 16.69 | 16.99 | 16.50 | 16.80 | 16.20 | qfq | 1,310,770 | 22,075,511 | 0.18% |
| 2023-11-16 | 16.90 | 17.02 | 16.57 | 16.77 | 16.17 | qfq | 987,945 | 16,655,125 | -1.41% |
| 2023-11-15 | 16.89 | 17.08 | 16.85 | 17.01 | 16.40 | qfq | 1,200,688 | 20,374,535 | 1.01% |
| 2023-11-14 | 16.90 | 17.10 | 16.80 | 16.84 | 16.24 | qfq | 1,380,719 | 23,364,692 | -0.41% |
| 2023-11-13 | 16.85 | 17.00 | 16.71 | 16.91 | 16.31 | qfq | 884,806 | 14,881,753 | 0.06% |
| 2023-11-10 | 16.50 | 17.03 | 16.50 | 16.90 | 16.30 | qfq | 1,547,304 | 26,041,771 | 1.44% |
| 2023-11-09 | 16.83 | 16.89 | 16.58 | 16.66 | 16.07 | qfq | 1,325,257 | 22,140,119 | -0.48% |
| 2023-11-08 | 16.74 | 16.90 | 16.61 | 16.74 | 16.14 | qfq | 1,564,668 | 26,155,322 | -0.95% |
| 2023-11-07 | 16.39 | 16.93 | 16.36 | 16.90 | 16.30 | qfq | 2,050,774 | 34,194,154 | 2.61% |
| 2023-11-06 | 16.35 | 16.59 | 16.22 | 16.47 | 15.88 | qfq | 1,467,042 | 24,042,430 | 0.98% |
| 2023-11-03 | 16.30 | 16.50 | 16.13 | 16.31 | 15.73 | qfq | 1,218,278 | 19,948,079 | 1.12% |
| 2023-11-02 | 16.54 | 16.70 | 16.10 | 16.13 | 15.56 | qfq | 1,790,375 | 29,061,262 | -1.16% |
| 2023-11-01 | 16.29 | 16.47 | 16.15 | 16.32 | 15.74 | qfq | 2,472,764 | 40,366,539 | 0.12% |
| 2023-10-31 | 16.78 | 17.24 | 16.17 | 16.30 | 15.72 | qfq | 4,303,342 | 71,633,708 | -2.40% |
| 2023-10-30 | 16.30 | 17.19 | 16.00 | 16.70 | 16.10 | qfq | 5,933,574 | 99,569,768 | 9.22% |
| 2023-10-27 | 15.19 | 15.32 | 14.93 | 15.29 | 14.75 | qfq | 1,250,951 | 18,993,197 | 1.33% |
| 2023-10-26 | 15.00 | 15.16 | 14.75 | 15.09 | 14.55 | qfq | 1,320,136 | 19,753,873 | 0.67% |
| 2023-10-25 | 15.00 | 15.19 | 14.89 | 14.99 | 14.46 | qfq | 1,462,802 | 21,983,494 | -0.66% |
| 2023-10-24 | 14.56 | 15.13 | 14.06 | 15.09 | 14.55 | qfq | 2,361,374 | 34,916,691 | 4.50% |
| 2023-10-23 | 14.86 | 14.99 | 14.34 | 14.44 | 13.93 | qfq | 944,791 | 13,761,253 | -2.43% |
| 2023-10-20 | 14.87 | 15.28 | 14.76 | 14.80 | 14.27 | qfq | 1,730,101 | 25,959,311 | -0.47% |
| 2023-10-19 | 14.41 | 15.76 | 14.29 | 14.87 | 14.34 | qfq | 3,063,860 | 46,565,233 | 2.76% |
| 2023-10-18 | 14.82 | 14.85 | 14.42 | 14.47 | 13.95 | qfq | 515,941 | 7,545,185 | -1.56% |
| 2023-10-17 | 14.77 | 14.92 | 14.60 | 14.70 | 14.18 | qfq | 744,132 | 10,961,828 | -1.08% |
| 2023-10-16 | 14.96 | 15.09 | 14.67 | 14.86 | 14.33 | qfq | 710,907 | 10,566,089 | -0.67% |
| 2023-10-13 | 15.20 | 15.20 | 14.93 | 14.96 | 14.43 | qfq | 693,980 | 10,423,025 | -1.77% |
| 2023-10-12 | 14.98 | 15.23 | 14.58 | 15.23 | 14.69 | qfq | 1,242,968 | 18,559,964 | 2.84% |
| 2023-10-11 | 14.72 | 15.09 | 14.66 | 14.81 | 14.28 | qfq | 1,098,549 | 16,396,051 | 0.61% |
| 2023-10-10 | 14.95 | 15.19 | 14.66 | 14.72 | 14.20 | qfq | 1,121,626 | 16,648,737 | -1.47% |
| 2023-10-09 | 15.07 | 15.90 | 14.85 | 14.94 | 14.41 | qfq | 2,390,859 | 36,415,630 | 1.01% |
| 2023-09-28 | 14.31 | 14.96 | 14.31 | 14.79 | 14.26 | qfq | 1,591,954 | 23,542,946 | 2.71% |
| 2023-09-27 | 14.87 | 14.93 | 14.28 | 14.40 | 13.89 | qfq | 1,834,610 | 26,640,217 | -3.16% |
| 2023-09-26 | 15.10 | 15.41 | 14.71 | 14.87 | 14.34 | qfq | 2,225,773 | 33,311,247 | -2.68% |
| 2023-09-25 | 15.66 | 15.66 | 15.12 | 15.28 | 14.74 | qfq | 2,877,532 | 43,865,321 | -2.98% |
| 2023-09-22 | 14.77 | 15.83 | 14.69 | 15.75 | 15.19 | qfq | 3,402,046 | 52,742,681 | 7.07% |
| 2023-09-21 | 14.85 | 14.94 | 14.66 | 14.71 | 14.19 | qfq | 554,452 | 8,191,188 | -1.14% |
| 2023-09-20 | 14.72 | 14.99 | 14.72 | 14.88 | 14.35 | qfq | 387,794 | 5,773,580 | 0.34% |
| 2023-09-19 | 15.05 | 15.05 | 14.76 | 14.83 | 14.30 | qfq | 440,235 | 6,533,474 | -1.07% |
| 2023-09-18 | 14.87 | 15.18 | 14.66 | 14.99 | 14.46 | qfq | 475,358 | 7,133,851 | 0.81% |
| 2023-09-15 | 14.91 | 15.04 | 14.70 | 14.87 | 14.34 | qfq | 562,716 | 8,366,545 | -0.20% |
| 2023-09-14 | 14.93 | 15.07 | 14.71 | 14.90 | 14.37 | qfq | 471,798 | 7,012,973 | -0.13% |
| 2023-09-13 | 14.94 | 15.06 | 14.81 | 14.92 | 14.39 | qfq | 743,328 | 11,114,712 | 0.07% |
| 2023-09-12 | 15.02 | 15.05 | 14.82 | 14.91 | 14.38 | qfq | 365,790 | 5,447,768 | -0.73% |
| 2023-09-11 | 14.99 | 15.15 | 14.77 | 15.02 | 14.48 | qfq | 598,282 | 8,987,435 | 0.47% |
| 2023-09-08 | 14.98 | 15.14 | 14.90 | 14.95 | 14.42 | qfq | 578,283 | 8,700,201 | -0.20% |
| 2023-09-07 | 15.30 | 15.30 | 14.94 | 14.98 | 14.45 | qfq | 543,771 | 8,204,942 | -2.09% |
| 2023-09-06 | 15.02 | 15.35 | 14.94 | 15.30 | 14.75 | qfq | 1,196,624 | 18,160,124 | 2.62% |
| 2023-09-05 | 15.08 | 15.12 | 14.82 | 14.91 | 14.38 | qfq | 562,419 | 8,401,823 | -1.13% |
| 2023-09-04 | 15.09 | 15.14 | 14.93 | 15.08 | 14.54 | qfq | 762,652 | 11,478,389 | 1.21% |
| 2023-09-01 | 14.98 | 15.09 | 14.74 | 14.90 | 14.37 | qfq | 712,976 | 10,640,464 | -0.13% |
| 2023-08-31 | 14.81 | 14.98 | 14.74 | 14.92 | 14.39 | qfq | 851,481 | 12,659,021 | 0.40% |
| 2023-08-30 | 14.71 | 15.09 | 14.65 | 14.86 | 14.33 | qfq | 1,045,255 | 15,610,512 | 1.02% |
| 2023-08-29 | 13.76 | 14.73 | 13.67 | 14.71 | 14.19 | qfq | 858,166 | 12,363,419 | 6.90% |
| 2023-08-28 | 14.08 | 14.30 | 13.70 | 13.76 | 13.27 | qfq | 872,536 | 12,310,546 | 1.18% |
| 2023-08-25 | 13.71 | 14.05 | 13.44 | 13.60 | 13.12 | qfq | 609,509 | 8,389,028 | -0.29% |
| 2023-08-24 | 14.20 | 14.38 | 13.53 | 13.64 | 13.15 | qfq | 779,481 | 10,708,171 | -3.88% |
| 2023-08-23 | 14.57 | 14.57 | 14.18 | 14.19 | 13.68 | qfq | 410,755 | 5,880,631 | -1.73% |
| 2023-08-22 | 14.76 | 14.76 | 14.17 | 14.44 | 13.93 | qfq | 522,715 | 7,561,765 | -1.50% |
| 2023-08-21 | 14.67 | 14.80 | 14.63 | 14.66 | 14.14 | qfq | 538,875 | 7,922,684 | 0.41% |
| 2023-08-18 | 14.34 | 14.88 | 14.34 | 14.60 | 14.08 | qfq | 774,381 | 11,385,242 | 2.17% |
| 2023-08-17 | 14.13 | 14.33 | 14.02 | 14.29 | 13.78 | qfq | 340,888 | 4,825,874 | 1.85% |
| 2023-08-16 | 14.37 | 14.48 | 14.03 | 14.03 | 13.53 | qfq | 370,072 | 5,246,236 | -3.11% |
| 2023-08-15 | 14.56 | 14.58 | 14.40 | 14.48 | 13.96 | qfq | 136,563 | 1,977,152 | -0.07% |
| 2023-08-14 | 14.40 | 14.50 | 14.20 | 14.49 | 13.97 | qfq | 227,797 | 3,273,672 | 0.98% |
| 2023-08-11 | 14.58 | 14.69 | 14.30 | 14.35 | 13.84 | qfq | 328,088 | 4,761,858 | -1.71% |
| 2023-08-10 | 14.32 | 14.65 | 14.24 | 14.60 | 14.08 | qfq | 285,509 | 4,137,341 | 1.25% |
| 2023-08-09 | 14.41 | 14.79 | 14.38 | 14.42 | 13.91 | qfq | 477,664 | 6,959,873 | -1.17% |
| 2023-08-08 | 14.58 | 14.79 | 14.46 | 14.59 | 14.07 | qfq | 350,643 | 5,096,126 | -0.55% |
| 2023-08-07 | 14.40 | 14.89 | 14.27 | 14.67 | 14.15 | qfq | 746,700 | 10,960,919 | 2.59% |
| 2023-08-04 | 14.60 | 14.75 | 14.28 | 14.30 | 13.79 | qfq | 382,083 | 5,522,012 | -1.85% |
| 2023-08-03 | 14.79 | 14.79 | 14.45 | 14.57 | 14.05 | qfq | 329,773 | 4,789,785 | -0.75% |
| 2023-08-02 | 14.65 | 14.88 | 14.42 | 14.68 | 14.16 | qfq | 216,664 | 3,177,523 | -0.61% |
| 2023-08-01 | 14.90 | 14.90 | 14.68 | 14.77 | 14.24 | qfq | 329,178 | 4,866,106 | -0.14% |
| 2023-07-31 | 14.97 | 15.00 | 14.75 | 14.79 | 14.26 | qfq | 412,460 | 6,121,059 | -0.20% |
| 2023-07-28 | 14.89 | 14.93 | 14.64 | 14.82 | 14.29 | qfq | 595,823 | 8,797,874 | -1.27% |
| 2023-07-27 | 14.94 | 15.10 | 14.82 | 15.01 | 14.48 | qfq | 664,402 | 9,962,864 | 0.60% |
| 2023-07-26 | 14.88 | 14.99 | 14.75 | 14.92 | 14.39 | qfq | 282,025 | 4,199,113 | 0.67% |
| 2023-07-25 | 14.67 | 14.85 | 14.67 | 14.82 | 14.29 | qfq | 308,751 | 4,568,879 | 0.68% |
| 2023-07-24 | 14.69 | 14.86 | 14.51 | 14.72 | 14.20 | qfq | 308,161 | 4,538,568 | 0.62% |
| 2023-07-21 | 14.70 | 14.89 | 14.52 | 14.63 | 14.11 | qfq | 302,627 | 4,454,282 | -0.48% |
| 2023-07-20 | 14.88 | 15.15 | 14.65 | 14.70 | 14.18 | qfq | 1,007,128 | 15,012,327 | -0.27% |
| 2023-07-19 | 14.62 | 14.82 | 14.62 | 14.74 | 14.21 | qfq | 388,729 | 5,740,663 | 0.27% |
| 2023-07-18 | 14.66 | 14.89 | 14.48 | 14.70 | 14.18 | qfq | 296,969 | 4,368,511 | 0.27% |
| 2023-07-17 | 14.77 | 14.77 | 14.47 | 14.66 | 14.14 | qfq | 420,234 | 6,127,824 | -0.14% |